{"ticker": "ARA", "overview": {"name": "Ariadne Australia Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ARA", "has_prices": true, "as_of": "2026-09-18", "last": 0.47, "prev_close": 0.49, "change": -0.020000000000000018, "change_pct": -0.04081632653061228, "session_volume": 83036.0, "vwap_5": 0.4735399551904407, "vwap_20": 0.4662424292841882, "vwap_60": 0.46300942109058457, "vwap_250": 0.49159578340371907, "high_52w": 0.55, "low_52w": 0.445, "avg_volume_20": 24642.65, "sessions": 400, "market_cap": {"value": 93487384.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116380", "src": "ASX", "ticker": "ARA", "cik": "", "company": "Ariadne Australia Limited", "company_raw": "Ariadne Australia Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ARA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116380", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152139}, {"id": "ASXSH-03112420", "src": "ASX", "ticker": "ARA", "cik": "", "company": "Ariadne Australia Limited", "company_raw": "Ariadne Australia Limited", "who": "Portfolio Service Unit Trust (Portfolio Services Unit Trust), Portfolio Services Pty Ltd (ACN 010 565 670) (Portfolio Services),", "who_key": "Portfolio Service Unit Trust (Portfolio Services Unit Trust), Portfolio Services Pty Ltd (ACN 010 565 670) (Portfolio Services),", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: Portfolio Service Unit Trust (Portfolio Services Unit Trust), Portfolio Services Pty Ltd (ACN 010 565 670) (Portfolio Services), on ARA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112420", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157899}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Portfolio Services Pty Ltd (ACN 010 565 670) as bare trustee for Teldar Associat", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.25, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112420-3A697381", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Baffsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-07", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Baffsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-04", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Baffsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-03", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Baffsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-27", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-05", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107981-2A1682479", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-09", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-15", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-13", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-18", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-10", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-04", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-15", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-10", "source_url": "https://www.marketindex.com.au/asx/ara", "needs_ocr": 0}], "directors": [{"name": "David Baffsky", "first_seen": "2009-11-27", "last_seen": "2009-12-07", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149389-2A1704569"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "2026 AGM Proxy Voting Summary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149097-2A1704427"}, {"date": "2026-09-14", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135082-2A1696912"}, {"date": "2026-08-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128727-2A1693472"}, {"date": "2026-08-30", "form": "Periodic Reports", "title": "2026 Review", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128725-2A1693471"}], "performance": {"ticker": "ARA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.0703125, "volume": 2056213.0}, {"date": "1990-08-03", "close": 0.0703125, "volume": 116587.0}, {"date": "1990-08-06", "close": 0.0703125, "volume": 568427.0}, {"date": "1990-08-07", "close": 0.0609375, "volume": 4238933.0}, {"date": "1990-08-08", "close": 0.065625, "volume": 3307.0}, {"date": "1990-08-09", "close": 0.065625, "volume": 134080.0}, {"date": "1990-08-10", "close": 0.0703125, "volume": 429013.0}, {"date": "1990-08-13", "close": 0.0703125, "volume": 130240.0}, {"date": "1990-08-14", "close": 0.065625, "volume": 109227.0}, {"date": "1990-08-15", "close": 0.065625, "volume": 275947.0}, {"date": "1990-08-16", "close": 0.0703125, "volume": 86933.0}, {"date": "1990-08-17", "close": 0.065625, "volume": 217280.0}, {"date": "1990-08-20", "close": 0.065625, "volume": 1606400.0}, {"date": "1990-08-21", "close": 0.065625, "volume": 2801600.0}, {"date": "1990-08-22", "close": 0.065625, "volume": 936960.0}, {"date": "1990-08-23", "close": 0.065625, "volume": 244800.0}, {"date": "1990-08-24", "close": 0.065625, "volume": 1592747.0}, {"date": "1990-08-27", "close": 0.0703125, "volume": 281600.0}, {"date": "1990-08-28", "close": 0.065625, "volume": 136853.0}, {"date": "1990-08-29", "close": 0.0703125, "volume": 10880.0}, {"date": "1990-08-30", "close": 0.0703125, "volume": 160213.0}, {"date": "1990-08-31", "close": 0.065625, "volume": 171840.0}, {"date": "1990-09-03", "close": 0.065625, "volume": 150720.0}, {"date": "1990-09-04", "close": 0.0703125, "volume": 64000.0}, {"date": "1990-09-05", "close": 0.065625, "volume": 293333.0}, {"date": "1990-09-06", "close": 0.065625, "volume": 257813.0}, {"date": "1990-09-07", "close": 0.065625, "volume": 44480.0}, {"date": "1990-09-10", "close": 0.065625, "volume": 280640.0}, {"date": "1990-09-11", "close": 0.0609375, "volume": 1903573.0}, {"date": "1990-09-12", "close": 0.065625, "volume": 11093.0}, {"date": "1990-09-13", "close": 0.0609375, "volume": 189760.0}, {"date": "1990-09-14", "close": 0.0609375, "volume": 103680.0}, {"date": "1990-09-17", "close": 0.0609375, "volume": 7360.0}, {"date": "1990-09-18", "close": 0.0609375, "volume": 18453.0}, {"date": "1990-09-19", "close": 0.0609375, "volume": 196160.0}, {"date": "1990-09-20", "close": 0.065625, "volume": 1462507.0}, {"date": "1990-09-21", "close": 0.05625, "volume": 2453.0}, {"date": "1990-09-24", "close": 0.0609375, "volume": 73173.0}, {"date": "1990-09-25", "close": 0.05625, "volume": 432320.0}, {"date": "1990-09-26", "close": 0.05625, "volume": 72960.0}, {"date": "1990-09-27", "close": 0.05625, "volume": 160107.0}, {"date": "1990-09-28", "close": 0.05625, "volume": 236053.0}, {"date": "1990-10-01", "close": 0.05625, "volume": 53760.0}, {"date": "1990-10-02", "close": 0.0515625, "volume": 375680.0}, {"date": "1990-10-03", "close": 0.05625, "volume": 1343147.0}, {"date": "1990-10-04", "close": 0.065625, "volume": 7873173.0}, {"date": "1990-10-05", "close": 0.0703125, "volume": 1779947.0}, {"date": "1990-10-08", "close": 0.065625, "volume": 668373.0}, {"date": "1990-10-09", "close": 0.065625, "volume": 42667.0}, {"date": "1990-10-10", "close": 0.0703125, "volume": 333013.0}, {"date": "1990-10-11", "close": 0.0703125, "volume": 267733.0}, {"date": "1990-10-12", "close": 0.065625, "volume": 1267093.0}, {"date": "1990-10-15", "close": 0.065625, "volume": 746453.0}, {"date": "1990-10-16", "close": 0.0703125, "volume": 145173.0}, {"date": "1990-10-17", "close": 0.0703125, "volume": 260693.0}, {"date": "1990-10-18", "close": 0.0703125, "volume": 268160.0}, {"date": "1990-10-19", "close": 0.065625, "volume": 469867.0}, {"date": "1990-10-22", "close": 0.065625, "volume": 317867.0}, {"date": "1990-10-23", "close": 0.065625, "volume": 48320.0}, {"date": "1990-10-24", "close": 0.0703125, "volume": 309333.0}, {"date": "1990-10-25", "close": 0.0703125, "volume": 181333.0}, {"date": "1990-10-26", "close": 0.075, "volume": 83307.0}, {"date": "1990-10-29", "close": 0.0703125, "volume": 99413.0}, {"date": "1990-10-30", "close": 0.065625, "volume": 123093.0}, {"date": "1990-10-31", "close": 0.065625, "volume": 608213.0}, {"date": "1990-11-01", "close": 0.065625, "volume": null}, {"date": "1990-11-02", "close": 0.05625, "volume": 62827.0}, {"date": "1990-11-05", "close": 0.0609375, "volume": 79893.0}, {"date": "1990-11-06", "close": 0.065625, "volume": 68160.0}, {"date": "1990-11-07", "close": 0.0609375, "volume": 23360.0}, {"date": "1990-11-08", "close": 0.0609375, "volume": 15360.0}, {"date": "1990-11-09", "close": 0.05625, "volume": 12800.0}, {"date": "1990-11-12", "close": 0.05625, "volume": 24213.0}, {"date": "1990-11-13", "close": 0.05625, "volume": 52160.0}, {"date": "1990-11-14", "close": 0.0515625, "volume": 328107.0}, {"date": "1990-11-15", "close": 0.0515625, "volume": 34773.0}, {"date": "1990-11-16", "close": 0.05625, "volume": 13547.0}, {"date": "1990-11-19", "close": 0.0609375, "volume": 44267.0}, {"date": "1990-11-20", "close": 0.0609375, "volume": null}, {"date": "1990-11-21", "close": 0.05625, "volume": 75733.0}, {"date": "1990-11-22", "close": 0.05625, "volume": 202453.0}, {"date": "1990-11-23", "close": 0.05625, "volume": 14293.0}, {"date": "1990-11-26", "close": 0.0609375, "volume": 24533.0}, {"date": "1990-11-27", "close": 0.0609375, "volume": 211733.0}, {"date": "1990-11-28", "close": 0.0609375, "volume": null}, {"date": "1990-11-29", "close": 0.05625, "volume": 123307.0}, {"date": "1990-11-30", "close": 0.0515625, "volume": 240960.0}, {"date": "1990-12-03", "close": 0.0515625, "volume": 76480.0}, {"date": "1990-12-04", "close": 0.0515625, "volume": 34347.0}, {"date": "1990-12-05", "close": 0.0515625, "volume": 110507.0}, {"date": "1990-12-06", "close": 0.065625, "volume": 852160.0}, {"date": "1990-12-07", "close": 0.065625, "volume": 728320.0}, {"date": "1990-12-10", "close": 0.0609375, "volume": 44160.0}, {"date": "1990-12-11", "close": 0.0609375, "volume": 347307.0}, {"date": "1990-12-12", "close": 0.0703125, "volume": 66667.0}, {"date": "1990-12-13", "close": 0.065625, "volume": 806827.0}, {"date": "1990-12-14", "close": 0.0609375, "volume": 13333.0}, {"date": "1990-12-17", "close": 0.065625, "volume": 116800.0}, {"date": "1990-12-18", "close": 0.0609375, "volume": 34453.0}, {"date": "1990-12-19", "close": 0.05625, "volume": 230400.0}, {"date": "1990-12-20", "close": 0.05625, "volume": 71893.0}, {"date": "1990-12-21", "close": 0.05625, "volume": 25600.0}, {"date": "1990-12-24", "close": 0.05625, "volume": 46933.0}, {"date": "1990-12-25", "close": 0.05625, "volume": null}, {"date": "1990-12-26", "close": 0.05625, "volume": null}, {"date": "1990-12-27", "close": 0.0515625, "volume": 4907.0}, {"date": "1990-12-28", "close": 0.05625, "volume": 44373.0}, {"date": "1990-12-31", "close": 0.05625, "volume": null}, {"date": "1991-01-01", "close": 0.05625, "volume": null}, {"date": "1991-01-02", "close": 0.05625, "volume": 10773.0}, {"date": "1991-01-03", "close": 0.046875, "volume": 129600.0}, {"date": "1991-01-04", "close": 0.05625, "volume": 20267.0}, {"date": "1991-01-07", "close": 0.046875, "volume": 46400.0}, {"date": "1991-01-08", "close": 0.0515625, "volume": 16000.0}, {"date": "1991-01-09", "close": 0.0515625, "volume": 50880.0}, {"date": "1991-01-10", "close": 0.046875, "volume": 14933.0}, {"date": "1991-01-11", "close": 0.0515625, "volume": 36693.0}, {"date": "1991-01-14", "close": 0.0515625, "volume": 3947.0}, {"date": "1991-01-15", "close": 0.0515625, "volume": 168427.0}, {"date": "1991-01-16", "close": 0.0515625, "volume": 94933.0}, {"date": "1991-01-17", "close": 0.0515625, "volume": null}, {"date": "1991-01-18", "close": 0.0515625, "volume": 279893.0}, {"date": "1991-01-21", "close": 0.0515625, "volume": 15360.0}, {"date": "1991-01-22", "close": 0.0515625, "volume": 32000.0}, {"date": "1991-01-23", "close": 0.0515625, "volume": 6400.0}, {"date": "1991-01-24", "close": 0.0515625, "volume": 18773.0}, {"date": "1991-01-25", "close": 0.0515625, "volume": 53333.0}, {"date": "1991-01-28", "close": 0.0515625, "volume": null}, {"date": "1991-01-29", "close": 0.0515625, "volume": 323413.0}, {"date": "1991-01-30", "close": 0.05625, "volume": 169173.0}, {"date": "1991-01-31", "close": 0.05625, "volume": 286827.0}, {"date": "1991-02-01", "close": 0.065625, "volume": 438933.0}, {"date": "1991-02-04", "close": 0.065625, "volume": 208000.0}, {"date": "1991-02-05", "close": 0.0609375, "volume": 81387.0}, {"date": "1991-02-06", "close": 0.0609375, "volume": 26133.0}, {"date": "1991-02-07", "close": 0.065625, "volume": 308800.0}, {"date": "1991-02-08", "close": 0.065625, "volume": 121173.0}, {"date": "1991-02-11", "close": 0.065625, "volume": 153173.0}, {"date": "1991-02-12", "close": 0.065625, "volume": 29013.0}, {"date": "1991-02-13", "close": 0.065625, "volume": 149013.0}, {"date": "1991-02-14", "close": 0.0703125, "volume": 15360.0}, {"date": "1991-02-15", "close": 0.065625, "volume": 448213.0}, {"date": "1991-02-18", "close": 0.084375, "volume": 1569493.0}, {"date": "1991-02-19", "close": 0.0796875, "volume": 683733.0}, {"date": "1991-02-20", "close": 0.0796875, "volume": 440000.0}, {"date": "1991-02-21", "close": 0.075, "volume": 177920.0}, {"date": "1991-02-22", "close": 0.075, "volume": null}, {"date": "1991-02-25", "close": 0.0796875, "volume": 66773.0}, {"date": "1991-02-26", "close": 0.075, "volume": 225600.0}, {"date": "1991-02-27", "close": 0.0703125, "volume": 229333.0}, {"date": "1991-02-28", "close": 0.075, "volume": 161280.0}, {"date": "1991-03-01", "close": 0.0796875, "volume": 117120.0}, {"date": "1991-03-04", "close": 0.075, "volume": 126400.0}, {"date": "1991-03-05", "close": 0.084375, "volume": 390400.0}, {"date": "1991-03-06", "close": 0.084375, "volume": 310400.0}, {"date": "1991-03-07", "close": 0.0796875, "volume": 14293.0}, {"date": "1991-03-08", "close": 0.0796875, "volume": 392747.0}, {"date": "1991-03-11", "close": 0.0796875, "volume": 207040.0}, {"date": "1991-03-12", "close": 0.0796875, "volume": 106667.0}, {"date": "1991-03-13", "close": 0.0796875, "volume": 856320.0}, {"date": "1991-03-14", "close": 0.084375, "volume": 333867.0}, {"date": "1991-03-15", "close": 0.0796875, "volume": 200320.0}, {"date": "1991-03-18", "close": 0.0796875, "volume": 9173.0}, {"date": "1991-03-19", "close": 0.0796875, "volume": 200640.0}, {"date": "1991-03-20", "close": 0.0796875, "volume": 174720.0}, {"date": "1991-03-21", "close": 0.0796875, "volume": 24747.0}, {"date": "1991-03-22", "close": 0.075, "volume": 153600.0}, {"date": "1991-03-25", "close": 0.0703125, "volume": 35520.0}, {"date": "1991-03-26", "close": 0.065625, "volume": 63040.0}, {"date": "1991-03-27", "close": 0.0703125, "volume": 62507.0}, {"date": "1991-03-28", "close": 0.0796875, "volume": 120320.0}, {"date": "1991-03-29", "close": 0.0796875, "volume": null}, {"date": "1991-04-01", "close": 0.0796875, "volume": null}, {"date": "1991-04-02", "close": 0.075, "volume": 63040.0}, {"date": "1991-04-03", "close": 0.075, "volume": 656107.0}, {"date": "1991-04-04", "close": 0.075, "volume": 117867.0}, {"date": "1991-04-05", "close": 0.075, "volume": 186773.0}, {"date": "1991-04-08", "close": 0.075, "volume": 124907.0}, {"date": "1991-04-09", "close": 0.0796875, "volume": 152000.0}, {"date": "1991-04-10", "close": 0.084375, "volume": 385813.0}, {"date": "1991-04-11", "close": 0.0796875, "volume": 10133.0}, {"date": "1991-04-12", "close": 0.0796875, "volume": 43947.0}, {"date": "1991-04-15", "close": 0.0796875, "volume": 339413.0}, {"date": "1991-04-16", "close": 0.0796875, "volume": 102933.0}, {"date": "1991-04-17", "close": 0.0796875, "volume": 36373.0}, {"date": "1991-04-18", "close": 0.0796875, "volume": 129067.0}, {"date": "1991-04-19", "close": 0.075, "volume": 143467.0}, {"date": "1991-04-22", "close": 0.075, "volume": 231467.0}, {"date": "1991-04-23", "close": 0.0703125, "volume": 114773.0}, {"date": "1991-04-24", "close": 0.075, "volume": 37013.0}, {"date": "1991-04-25", "close": 0.075, "volume": null}, {"date": "1991-04-26", "close": 0.075, "volume": 249067.0}, {"date": "1991-04-29", "close": 0.0703125, "volume": 63040.0}, {"date": "1991-04-30", "close": 0.075, "volume": 114240.0}, {"date": "1991-05-01", "close": 0.075, "volume": 56747.0}, {"date": "1991-05-02", "close": 0.0703125, "volume": 32213.0}, {"date": "1991-05-03", "close": 0.0703125, "volume": 74987.0}, {"date": "1991-05-06", "close": 0.0703125, "volume": 85760.0}, {"date": "1991-05-07", "close": 0.065625, "volume": 868480.0}, {"date": "1991-05-08", "close": 0.065625, "volume": 518400.0}, {"date": "1991-05-09", "close": 0.0609375, "volume": 409280.0}, {"date": "1991-05-10", "close": 0.065625, "volume": 378027.0}, {"date": "1991-05-13", "close": 0.065625, "volume": 40320.0}, {"date": "1991-05-14", "close": 0.065625, "volume": 33387.0}, {"date": "1991-05-15", "close": 0.065625, "volume": 45120.0}, {"date": "1991-05-16", "close": 0.065625, "volume": 32960.0}, {"date": "1991-05-17", "close": 0.065625, "volume": 57600.0}, {"date": "1991-05-20", "close": 0.065625, "volume": 121280.0}, {"date": "1991-05-21", "close": 0.065625, "volume": 41387.0}, {"date": "1991-05-22", "close": 0.0703125, "volume": 189867.0}, {"date": "1991-05-23", "close": 0.0703125, "volume": 125973.0}, {"date": "1991-05-24", "close": 0.065625, "volume": 125867.0}, {"date": "1991-05-27", "close": 0.0703125, "volume": 86400.0}, {"date": "1991-05-28", "close": 0.0703125, "volume": 8320.0}, {"date": "1991-05-29", "close": 0.065625, "volume": 80853.0}, {"date": "1991-05-30", "close": 0.0703125, "volume": 314773.0}, {"date": "1991-05-31", "close": 0.065625, "volume": 90027.0}, {"date": "1991-06-03", "close": 0.0609375, "volume": 38827.0}, {"date": "1991-06-04", "close": 0.0609375, "volume": 52053.0}, {"date": "1991-06-05", "close": 0.065625, "volume": 96213.0}, {"date": "1991-06-06", "close": 0.065625, "volume": 41493.0}, {"date": "1991-06-07", "close": 0.0609375, "volume": 54720.0}, {"date": "1991-06-10", "close": 0.0609375, "volume": null}, {"date": "1991-06-11", "close": 0.0609375, "volume": 293440.0}, {"date": "1991-06-12", "close": 0.0609375, "volume": 69760.0}, {"date": "1991-06-13", "close": 0.0609375, "volume": 85227.0}, {"date": "1991-06-14", "close": 0.0609375, "volume": 128213.0}, {"date": "1991-06-17", "close": 0.065625, "volume": 61760.0}, {"date": "1991-06-18", "close": 0.0609375, "volume": 58667.0}, {"date": "1991-06-19", "close": 0.0609375, "volume": 26240.0}, {"date": "1991-06-20", "close": 0.0609375, "volume": 52587.0}, {"date": "1991-06-21", "close": 0.0609375, "volume": 71573.0}, {"date": "1991-06-24", "close": 0.046875, "volume": 1489920.0}, {"date": "1991-06-25", "close": 0.0515625, "volume": 29760.0}, {"date": "1991-06-26", "close": 0.05625, "volume": 213333.0}, {"date": "1991-06-27", "close": 0.05625, "volume": 42987.0}, {"date": "1991-06-28", "close": 0.05625, "volume": 399467.0}, {"date": "1991-07-01", "close": 0.05625, "volume": null}, {"date": "1991-07-02", "close": 0.0515625, "volume": 32000.0}, {"date": "1991-07-03", "close": 0.0515625, "volume": 28587.0}, {"date": "1991-07-04", "close": 0.0515625, "volume": 25600.0}, {"date": "1991-07-05", "close": 0.0515625, "volume": 34453.0}, {"date": "1991-07-08", "close": 0.0515625, "volume": 93867.0}, {"date": "1991-07-09", "close": 0.0515625, "volume": 114560.0}, {"date": "1991-07-10", "close": 0.0515625, "volume": 93973.0}, {"date": "1991-07-11", "close": 0.0515625, "volume": 146453.0}, {"date": "1991-07-12", "close": 0.0609375, "volume": 27413.0}, {"date": "1991-07-15", "close": 0.05625, "volume": 53333.0}, {"date": "1991-07-16", "close": 0.05625, "volume": 34240.0}, {"date": "1991-07-17", "close": 0.0515625, "volume": 65387.0}, {"date": "1991-07-18", "close": 0.05625, "volume": 221547.0}, {"date": "1991-07-19", "close": 0.05625, "volume": 73387.0}, {"date": "1991-07-22", "close": 0.05625, "volume": 11947.0}, {"date": "1991-07-23", "close": 0.0609375, "volume": 17173.0}, {"date": "1991-07-24", "close": 0.0609375, "volume": 550400.0}, {"date": "1991-07-25", "close": 0.0609375, "volume": 23147.0}, {"date": "1991-07-26", "close": 0.0609375, "volume": 62827.0}, {"date": "1991-07-29", "close": 0.0609375, "volume": 61760.0}, {"date": "1991-07-30", "close": 0.0609375, "volume": 372053.0}, {"date": "1991-07-31", "close": 0.0609375, "volume": 153707.0}, {"date": "1991-08-01", "close": 0.0609375, "volume": 4693.0}, {"date": "1991-08-02", "close": 0.0609375, "volume": 4693.0}, {"date": "1991-08-05", "close": 0.0609375, "volume": 71573.0}, {"date": "1991-08-06", "close": 0.0609375, "volume": 723307.0}, {"date": "1991-08-07", "close": 0.0609375, "volume": 15253.0}, {"date": "1991-08-08", "close": 0.0609375, "volume": 68053.0}, {"date": "1991-08-09", "close": 0.0609375, "volume": 165227.0}, {"date": "1991-08-12", "close": 0.0609375, "volume": 112427.0}, {"date": "1991-08-13", "close": 0.0609375, "volume": 95360.0}, {"date": "1991-08-14", "close": 0.0609375, "volume": 84267.0}, {"date": "1991-08-15", "close": 0.0609375, "volume": 54507.0}, {"date": "1991-08-16", "close": 0.0609375, "volume": 33813.0}, {"date": "1991-08-19", "close": 0.0609375, "volume": 449280.0}, {"date": "1991-08-20", "close": 0.0609375, "volume": 668800.0}, {"date": "1991-08-21", "close": 0.0609375, "volume": 5227.0}, {"date": "1991-08-22", "close": 0.0609375, "volume": 6720.0}, {"date": "1991-08-23", "close": 0.0609375, "volume": 66987.0}, {"date": "1991-08-26", "close": 0.0609375, "volume": 89067.0}, {"date": "1991-08-27", "close": 0.0609375, "volume": 553813.0}, {"date": "1991-08-28", "close": 0.0609375, "volume": 18347.0}, {"date": "1991-08-29", "close": 0.0609375, "volume": 118400.0}, {"date": "1991-08-30", "close": 0.05625, "volume": 144747.0}, {"date": "1991-09-02", "close": 0.05625, "volume": null}, {"date": "1991-09-03", "close": 0.05625, "volume": 192213.0}, {"date": "1991-09-04", "close": 0.0515625, "volume": 19307.0}, {"date": "1991-09-05", "close": 0.0515625, "volume": 44480.0}, {"date": "1991-09-06", "close": 0.05625, "volume": 215893.0}, {"date": "1991-09-09", "close": 0.0515625, "volume": 45973.0}, {"date": "1991-09-10", "close": 0.046875, "volume": 394880.0}, {"date": "1991-09-11", "close": 0.0515625, "volume": 605440.0}, {"date": "1991-09-12", "close": 0.0515625, "volume": 43627.0}, {"date": "1991-09-13", "close": 0.0515625, "volume": 22293.0}, {"date": "1991-09-16", "close": 0.05625, "volume": 432000.0}, {"date": "1991-09-17", "close": 0.065625, "volume": 388693.0}, {"date": "1991-09-18", "close": 0.065625, "volume": 145707.0}, {"date": "1991-09-19", "close": 0.0609375, "volume": 201707.0}, {"date": "1991-09-20", "close": 0.05625, "volume": 58987.0}, {"date": "1991-09-23", "close": 0.05625, "volume": 54400.0}, {"date": "1991-09-24", "close": 0.0609375, "volume": 13653.0}, {"date": "1991-09-25", "close": 0.05625, "volume": 261120.0}, {"date": "1991-09-26", "close": 0.0609375, "volume": 659520.0}, {"date": "1991-09-27", "close": 0.0609375, "volume": 24440747.0}, {"date": "1991-09-30", "close": 0.065625, "volume": 48853.0}, {"date": "1991-10-01", "close": 0.0609375, "volume": 114453.0}, {"date": "1991-10-02", "close": 0.065625, "volume": 541547.0}, {"date": "1991-10-03", "close": 0.05625, "volume": 402027.0}, {"date": "1991-10-04", "close": 0.0609375, "volume": 356267.0}, {"date": "1991-10-07", "close": 0.05625, "volume": 51200.0}, {"date": "1991-10-08", "close": 0.05625, "volume": 52160.0}, {"date": "1991-10-09", "close": 0.05625, "volume": 80000.0}, {"date": "1991-10-10", "close": 0.05625, "volume": 94827.0}, {"date": "1991-10-11", "close": 0.05625, "volume": 1111147.0}, {"date": "1991-10-14", "close": 0.0609375, "volume": 24640.0}, {"date": "1991-10-15", "close": 0.05625, "volume": 42667.0}, {"date": "1991-10-16", "close": 0.05625, "volume": 43733.0}, {"date": "1991-10-17", "close": 0.05625, "volume": 128640.0}, {"date": "1991-10-18", "close": 0.05625, "volume": 329280.0}, {"date": "1991-10-21", "close": 0.0609375, "volume": 350507.0}, {"date": "1991-10-22", "close": 0.0609375, "volume": 54827.0}, {"date": "1991-10-23", "close": 0.0609375, "volume": 152320.0}, {"date": "1991-10-24", "close": 0.0609375, "volume": 116480.0}, {"date": "1991-10-25", "close": 0.05625, "volume": 354987.0}, {"date": "1991-10-28", "close": 0.05625, "volume": 26667.0}, {"date": "1991-10-29", "close": 0.0609375, "volume": 120427.0}, {"date": "1991-10-30", "close": 0.05625, "volume": 330347.0}, {"date": "1991-10-31", "close": 0.05625, "volume": null}, {"date": "1991-11-01", "close": 0.0515625, "volume": 189013.0}, {"date": "1991-11-04", "close": 0.0515625, "volume": 2133.0}, {"date": "1991-11-05", "close": 0.0515625, "volume": 188373.0}, {"date": "1991-11-06", "close": 0.0515625, "volume": 30293.0}, {"date": "1991-11-07", "close": 0.0515625, "volume": 117227.0}, {"date": "1991-11-08", "close": 0.0515625, "volume": 132160.0}, {"date": "1991-11-11", "close": 0.05625, "volume": 230613.0}, {"date": "1991-11-12", "close": 0.05625, "volume": 58987.0}, {"date": "1991-11-13", "close": 0.0609375, "volume": 1187520.0}, {"date": "1991-11-14", "close": 0.0609375, "volume": 214400.0}, {"date": "1991-11-15", "close": 0.05625, "volume": 46827.0}, {"date": "1991-11-18", "close": 0.05625, "volume": 1340267.0}, {"date": "1991-11-19", "close": 0.05625, "volume": 39680.0}, {"date": "1991-11-20", "close": 0.05625, "volume": 8853.0}, {"date": "1991-11-21", "close": 0.0609375, "volume": 37333.0}, {"date": "1991-11-22", "close": 0.0609375, "volume": 128640.0}, {"date": "1991-11-25", "close": 0.05625, "volume": 23467.0}, {"date": "1991-11-26", "close": 0.05625, "volume": 87680.0}, {"date": "1991-11-27", "close": 0.05625, "volume": 133867.0}, {"date": "1991-11-28", "close": 0.0609375, "volume": 99200.0}, {"date": "1991-11-29", "close": 0.05625, "volume": 126933.0}, {"date": "1991-12-02", "close": 0.0515625, "volume": 74453.0}, {"date": "1991-12-03", "close": 0.05625, "volume": 177067.0}, {"date": "1991-12-04", "close": 0.0515625, "volume": 276587.0}, {"date": "1991-12-05", "close": 0.05625, "volume": 66773.0}, {"date": "1991-12-06", "close": 0.0515625, "volume": 64533.0}, {"date": "1991-12-09", "close": 0.0515625, "volume": 106880.0}, {"date": "1991-12-10", "close": 0.0515625, "volume": 358507.0}, {"date": "1991-12-11", "close": 0.0515625, "volume": 71893.0}, {"date": "1991-12-12", "close": 0.046875, "volume": 35200.0}, {"date": "1991-12-13", "close": 0.0515625, "volume": 109867.0}, {"date": "1991-12-16", "close": 0.046875, "volume": 21760.0}, {"date": "1991-12-17", "close": 0.046875, "volume": 361387.0}, {"date": "1991-12-18", "close": 0.0515625, "volume": 135040.0}, {"date": "1991-12-19", "close": 0.046875, "volume": 15573.0}, {"date": "1991-12-20", "close": 0.046875, "volume": 101653.0}, {"date": "1991-12-23", "close": 0.046875, "volume": 20587.0}, {"date": "1991-12-24", "close": 0.0515625, "volume": 247467.0}, {"date": "1991-12-25", "close": 0.0515625, "volume": null}, {"date": "1991-12-26", "close": 0.0515625, "volume": null}, {"date": "1991-12-27", "close": 0.046875, "volume": 14720.0}, {"date": "1991-12-30", "close": 0.046875, "volume": 2133.0}, {"date": "1991-12-31", "close": 0.046875, "volume": 213333.0}, {"date": "1992-01-01", "close": 0.046875, "volume": null}, {"date": "1992-01-02", "close": 0.0515625, "volume": 40107.0}, {"date": "1992-01-03", "close": 0.046875, "volume": 2133.0}, {"date": "1992-01-06", "close": 0.0515625, "volume": 166293.0}, {"date": "1992-01-07", "close": 0.046875, "volume": 121600.0}, {"date": "1992-01-08", "close": 0.046875, "volume": 144213.0}, {"date": "1992-01-09", "close": 0.046875, "volume": 83307.0}, {"date": "1992-01-10", "close": 0.046875, "volume": 58347.0}, {"date": "1992-01-13", "close": 0.046875, "volume": 39040.0}, {"date": "1992-01-14", "close": 0.046875, "volume": 69440.0}, {"date": "1992-01-15", "close": 0.046875, "volume": 126400.0}, {"date": "1992-01-16", "close": 0.046875, "volume": 11627.0}, {"date": "1992-01-17", "close": 0.0515625, "volume": 174507.0}, {"date": "1992-01-20", "close": 0.046875, "volume": 55147.0}, {"date": "1992-01-21", "close": 0.046875, "volume": 36267.0}, {"date": "1992-01-22", "close": 0.046875, "volume": 44587.0}, {"date": "1992-01-23", "close": 0.046875, "volume": 66773.0}, {"date": "1992-01-24", "close": 0.046875, "volume": 13653.0}, {"date": "1992-01-27", "close": 0.046875, "volume": null}, {"date": "1992-01-28", "close": 0.046875, "volume": 246400.0}, {"date": "1992-01-29", "close": 0.046875, "volume": 142827.0}, {"date": "1992-01-30", "close": 0.046875, "volume": 103253.0}, {"date": "1992-01-31", "close": 0.046875, "volume": 12160.0}, {"date": "1992-02-03", "close": 0.046875, "volume": null}, {"date": "1992-02-04", "close": 0.046875, "volume": 5547.0}, {"date": "1992-02-05", "close": 0.046875, "volume": 403200.0}, {"date": "1992-02-06", "close": 0.046875, "volume": 78400.0}, {"date": "1992-02-07", "close": 0.046875, "volume": 12800.0}, {"date": "1992-02-10", "close": 0.046875, "volume": 262933.0}, {"date": "1992-02-11", "close": 0.046875, "volume": 24960.0}, {"date": "1992-02-12", "close": 0.046875, "volume": 42560.0}, {"date": "1992-02-13", "close": 0.046875, "volume": 53547.0}, {"date": "1992-02-14", "close": 0.046875, "volume": null}, {"date": "1992-02-17", "close": 0.046875, "volume": 629867.0}, {"date": "1992-02-18", "close": 0.0421875, "volume": 3840.0}, {"date": "1992-02-19", "close": 0.0421875, "volume": 4587.0}, {"date": "1992-02-20", "close": 0.0375, "volume": 90560.0}, {"date": "1992-02-21", "close": 0.046875, "volume": 97493.0}, {"date": "1992-02-24", "close": 0.046875, "volume": 90773.0}, {"date": "1992-02-25", "close": 0.046875, "volume": 190400.0}, {"date": "1992-02-26", "close": 0.046875, "volume": 106560.0}, {"date": "1992-02-27", "close": 0.046875, "volume": 34133.0}, {"date": "1992-02-28", "close": 0.046875, "volume": 54400.0}, {"date": "1992-03-02", "close": 0.046875, "volume": 21760.0}, {"date": "1992-03-03", "close": 0.046875, "volume": 336533.0}, {"date": "1992-03-04", "close": 0.046875, "volume": 30080.0}, {"date": "1992-03-05", "close": 0.046875, "volume": 28800.0}, {"date": "1992-03-06", "close": 0.046875, "volume": 143787.0}, {"date": "1992-03-09", "close": 0.046875, "volume": 87360.0}, {"date": "1992-03-10", "close": 0.046875, "volume": 11307.0}, {"date": "1992-03-11", "close": 0.046875, "volume": 46400.0}, {"date": "1992-03-12", "close": 0.046875, "volume": 75520.0}, {"date": "1992-03-13", "close": 0.0515625, "volume": 844053.0}, {"date": "1992-03-16", "close": 0.0515625, "volume": 166080.0}, {"date": "1992-03-17", "close": 0.05625, "volume": 132587.0}, {"date": "1992-03-18", "close": 0.05625, "volume": null}, {"date": "1992-03-19", "close": 0.046875, "volume": 128213.0}, {"date": "1992-03-20", "close": 0.0515625, "volume": 66240.0}, {"date": "1992-03-23", "close": 0.0515625, "volume": 167360.0}, {"date": "1992-03-24", "close": 0.0515625, "volume": 46400.0}, {"date": "1992-03-25", "close": 0.046875, "volume": 8533.0}, {"date": "1992-03-26", "close": 0.046875, "volume": 58773.0}, {"date": "1992-03-27", "close": 0.046875, "volume": 121600.0}, {"date": "1992-03-30", "close": 0.0515625, "volume": 45120.0}, {"date": "1992-03-31", "close": 0.046875, "volume": 24640.0}, {"date": "1992-04-01", "close": 0.046875, "volume": 423467.0}, {"date": "1992-04-02", "close": 0.046875, "volume": 82133.0}, {"date": "1992-04-03", "close": 0.0421875, "volume": 76267.0}, {"date": "1992-04-06", "close": 0.0375, "volume": 58987.0}, {"date": "1992-04-07", "close": 0.0375, "volume": 9493.0}, {"date": "1992-04-08", "close": 0.0375, "volume": 22293.0}, {"date": "1992-04-09", "close": 0.0421875, "volume": 38400.0}, {"date": "1992-04-10", "close": 0.0421875, "volume": 6613.0}, {"date": "1992-04-13", "close": 0.0375, "volume": 78827.0}, {"date": "1992-04-14", "close": 0.0375, "volume": 42667.0}, {"date": "1992-04-15", "close": 0.0375, "volume": 23040.0}, {"date": "1992-04-16", "close": 0.046875, "volume": 42667.0}, {"date": "1992-04-17", "close": 0.046875, "volume": null}, {"date": "1992-04-20", "close": 0.046875, "volume": null}, {"date": "1992-04-21", "close": 0.0421875, "volume": 9813.0}, {"date": "1992-04-22", "close": 0.0421875, "volume": 12800.0}, {"date": "1992-04-23", "close": 0.046875, "volume": 28373.0}, {"date": "1992-04-24", "close": 0.0375, "volume": 305387.0}, {"date": "1992-04-27", "close": 0.0328125, "volume": 44053.0}, {"date": "1992-04-28", "close": 0.0328125, "volume": 128960.0}, {"date": "1992-04-29", "close": 0.0328125, "volume": 391680.0}, {"date": "1992-04-30", "close": 0.0328125, "volume": 11627.0}, {"date": "1992-05-01", "close": 0.0328125, "volume": 1148480.0}, {"date": "1992-05-04", "close": 0.0328125, "volume": 22400.0}, {"date": "1992-05-05", "close": 0.0375, "volume": 91733.0}, {"date": "1992-05-06", "close": 0.0375, "volume": 24640.0}, {"date": "1992-05-07", "close": 0.0328125, "volume": 17280.0}, {"date": "1992-05-08", "close": 0.0328125, "volume": 97493.0}, {"date": "1992-05-11", "close": 0.0328125, "volume": 30080.0}, {"date": "1992-05-12", "close": 0.0328125, "volume": 91200.0}, {"date": "1992-05-13", "close": 0.0328125, "volume": 56960.0}, {"date": "1992-05-14", "close": 0.0328125, "volume": 141547.0}, {"date": "1992-05-15", "close": 0.0328125, "volume": 51200.0}, {"date": "1992-05-18", "close": 0.0375, "volume": 76800.0}, {"date": "1992-05-19", "close": 0.0328125, "volume": 18133.0}, {"date": "1992-05-20", "close": 0.0328125, "volume": 68693.0}, {"date": "1992-05-21", "close": 0.0328125, "volume": 55147.0}, {"date": "1992-05-22", "close": 0.0328125, "volume": 4267.0}, {"date": "1992-05-25", "close": 0.0328125, "volume": 30720.0}, {"date": "1992-05-26", "close": 0.0328125, "volume": null}, {"date": "1992-05-27", "close": 0.0328125, "volume": 190613.0}, {"date": "1992-05-28", "close": 0.028125, "volume": 43947.0}, {"date": "1992-05-29", "close": 0.028125, "volume": 16320.0}, {"date": "1992-06-01", "close": 0.028125, "volume": 19200.0}, {"date": "1992-06-02", "close": 0.028125, "volume": 73920.0}, {"date": "1992-06-03", "close": 0.0328125, "volume": 100800.0}, {"date": "1992-06-04", "close": 0.028125, "volume": 37227.0}, {"date": "1992-06-05", "close": 0.0234375, "volume": 167573.0}, {"date": "1992-06-08", "close": 0.0234375, "volume": null}, {"date": "1992-06-09", "close": 0.0234375, "volume": 7467.0}, {"date": "1992-06-10", "close": 0.0234375, "volume": 38400.0}, {"date": "1992-06-11", "close": 0.0234375, "volume": 143787.0}, {"date": "1992-06-12", "close": 0.0234375, "volume": 14827.0}, {"date": "1992-06-15", "close": 0.0234375, "volume": 339307.0}, {"date": "1992-06-16", "close": 0.0234375, "volume": 521387.0}, {"date": "1992-06-17", "close": 0.0234375, "volume": 193493.0}, {"date": "1992-06-18", "close": 0.0234375, "volume": 355733.0}, {"date": "1992-06-19", "close": 0.01875, "volume": 160640.0}, {"date": "1992-06-22", "close": 0.01875, "volume": 541013.0}, {"date": "1992-06-23", "close": 0.0234375, "volume": 301653.0}, {"date": "1992-06-24", "close": 0.0234375, "volume": 380373.0}, {"date": "1992-06-25", "close": 0.01875, "volume": 20053.0}, {"date": "1992-06-26", "close": 0.028125, "volume": 470080.0}, {"date": "1992-06-29", "close": 0.0234375, "volume": 311680.0}, {"date": "1992-06-30", "close": 0.0234375, "volume": 406613.0}, {"date": "1992-07-01", "close": 0.0234375, "volume": 19733.0}, {"date": "1992-07-02", "close": 0.0234375, "volume": 12587.0}, {"date": "1992-07-03", "close": 0.01875, "volume": 129600.0}, {"date": "1992-07-06", "close": 0.01875, "volume": 95040.0}, {"date": "1992-07-07", "close": 0.01875, "volume": 80320.0}, {"date": "1992-07-08", "close": 0.01875, "volume": 19200.0}, {"date": "1992-07-09", "close": 0.01875, "volume": 21867.0}, {"date": "1992-07-10", "close": 0.01875, "volume": 62720.0}, {"date": "1992-07-13", "close": 0.0234375, "volume": 109227.0}, {"date": "1992-07-14", "close": 0.01875, "volume": 6080.0}, {"date": "1992-07-15", "close": 0.0234375, "volume": 57707.0}, {"date": "1992-07-16", "close": 0.0234375, "volume": 50880.0}, {"date": "1992-07-17", "close": 0.0234375, "volume": 10240.0}, {"date": "1992-07-20", "close": 0.0234375, "volume": 358187.0}, {"date": "1992-07-21", "close": 0.0234375, "volume": null}, {"date": "1992-07-22", "close": 0.0234375, "volume": 201173.0}, {"date": "1992-07-23", "close": 0.01875, "volume": 26133.0}, {"date": "1992-07-24", "close": 0.0234375, "volume": 386133.0}, {"date": "1992-07-27", "close": 0.01875, "volume": 25493.0}, {"date": "1992-07-28", "close": 0.01875, "volume": 34987.0}, {"date": "1992-07-29", "close": 0.01875, "volume": 38613.0}, {"date": "1992-07-30", "close": 0.0234375, "volume": 149547.0}, {"date": "1992-07-31", "close": 0.0234375, "volume": 42453.0}, {"date": "1992-08-03", "close": 0.01875, "volume": 15253.0}, {"date": "1992-08-04", "close": 0.01875, "volume": 643947.0}, {"date": "1992-08-05", "close": 0.0234375, "volume": 164693.0}, {"date": "1992-08-06", "close": 0.01875, "volume": 80853.0}, {"date": "1992-08-07", "close": 0.01875, "volume": 6613.0}, {"date": "1992-08-10", "close": 0.01875, "volume": 22400.0}, {"date": "1992-08-11", "close": 0.01875, "volume": null}, {"date": "1992-08-12", "close": 0.01875, "volume": 40427.0}, {"date": "1992-08-13", "close": 0.01875, "volume": 9280.0}, {"date": "1992-08-14", "close": 0.01875, "volume": 21333.0}, {"date": "1992-08-17", "close": 0.01875, "volume": 294400.0}, {"date": "1992-08-18", "close": 0.0234375, "volume": 32533.0}, {"date": "1992-08-19", "close": 0.0234375, "volume": 10773.0}, {"date": "1992-08-20", "close": 0.01875, "volume": 12907.0}, {"date": "1992-08-21", "close": 0.01875, "volume": null}, {"date": "1992-08-24", "close": 0.01875, "volume": 1828693.0}, {"date": "1992-08-25", "close": 0.01875, "volume": null}, {"date": "1992-08-26", "close": 0.01875, "volume": 231040.0}, {"date": "1992-08-27", "close": 0.0234375, "volume": 108800.0}, {"date": "1992-08-28", "close": 0.0234375, "volume": 10667.0}, {"date": "1992-08-31", "close": 0.01875, "volume": 10453.0}, {"date": "1992-09-01", "close": 0.01875, "volume": 35840.0}, {"date": "1992-09-02", "close": 0.01875, "volume": null}, {"date": "1992-09-03", "close": 0.0234375, "volume": 184107.0}, {"date": "1992-09-04", "close": 0.01875, "volume": 7893.0}, {"date": "1992-09-07", "close": 0.01875, "volume": 16427.0}, {"date": "1992-09-08", "close": 0.01875, "volume": 344107.0}, {"date": "1992-09-09", "close": 0.0140625, "volume": 202667.0}, {"date": "1992-09-10", "close": 0.0140625, "volume": 45547.0}, {"date": "1992-09-11", "close": 0.01875, "volume": 403840.0}, {"date": "1992-09-14", "close": 0.01875, "volume": 58880.0}, {"date": "1992-09-15", "close": 0.01875, "volume": 2133.0}, {"date": "1992-09-16", "close": 0.0140625, "volume": 7893.0}, {"date": "1992-09-17", "close": 0.0140625, "volume": null}, {"date": "1992-09-18", "close": 0.01875, "volume": 86400.0}, {"date": "1992-09-21", "close": 0.0140625, "volume": 8107.0}, {"date": "1992-09-22", "close": 0.0140625, "volume": 7467.0}, {"date": "1992-09-23", "close": 0.0140625, "volume": 138987.0}, {"date": "1992-09-24", "close": 0.0140625, "volume": 163200.0}, {"date": "1992-09-25", "close": 0.0140625, "volume": 26027.0}, {"date": "1992-09-28", "close": 0.0140625, "volume": 996907.0}, {"date": "1992-09-29", "close": 0.0140625, "volume": 58133.0}, {"date": "1992-09-30", "close": 0.01875, "volume": 55467.0}, {"date": "1992-10-01", "close": 0.01875, "volume": null}, {"date": "1992-10-02", "close": 0.01875, "volume": null}, {"date": "1992-10-05", "close": 0.01875, "volume": null}, {"date": "1992-10-06", "close": 0.01875, "volume": null}, {"date": "1992-10-07", "close": 0.01875, "volume": null}, {"date": "1992-10-08", "close": 0.01875, "volume": null}, {"date": "1992-10-09", "close": 0.01875, "volume": null}, {"date": "1992-10-12", "close": 0.01875, "volume": null}, {"date": "1992-10-13", "close": 0.01875, "volume": null}, {"date": "1992-10-14", "close": 0.01875, "volume": null}, {"date": "1992-10-15", "close": 0.01875, "volume": null}, {"date": "1992-10-16", "close": 0.01875, "volume": null}, {"date": "1992-10-19", "close": 0.01875, "volume": null}, {"date": "1992-10-20", "close": 0.01875, "volume": null}, {"date": "1992-10-21", "close": 0.01875, "volume": null}, {"date": "1992-10-22", "close": 0.01875, "volume": null}, {"date": "1992-10-23", "close": 0.01875, "volume": null}, {"date": "1992-10-26", "close": 0.01875, "volume": null}, {"date": "1992-10-27", "close": 0.01875, "volume": null}, {"date": "1992-10-28", "close": 0.01875, "volume": null}, {"date": "1992-10-29", "close": 0.01875, "volume": null}, {"date": "1992-10-30", "close": 0.01875, "volume": null}, {"date": "1992-11-02", "close": 0.01875, "volume": null}, {"date": "1992-11-03", "close": 0.01875, "volume": null}, {"date": "1992-11-04", "close": 0.01875, "volume": null}, {"date": "1992-11-05", "close": 0.01875, "volume": null}, {"date": "1992-11-06", "close": 0.01875, "volume": null}, {"date": "1992-11-09", "close": 0.01875, "volume": null}, {"date": "1992-11-10", "close": 0.01875, "volume": null}, {"date": "1992-11-11", "close": 0.01875, "volume": null}, {"date": "1992-11-12", "close": 0.01875, "volume": null}, {"date": "1992-11-13", "close": 0.01875, "volume": null}, {"date": "1992-11-16", "close": 0.01875, "volume": null}, {"date": "1992-11-17", "close": 0.01875, "volume": null}, {"date": "1992-11-18", "close": 0.01875, "volume": null}, {"date": "1992-11-19", "close": 0.01875, "volume": null}, {"date": "1992-11-20", "close": 0.01875, "volume": null}, {"date": "1992-11-23", "close": 0.01875, "volume": null}, {"date": "1992-11-24", "close": 0.01875, "volume": null}, {"date": "1992-11-25", "close": 0.01875, "volume": null}, {"date": "1992-11-26", "close": 0.01875, "volume": null}, {"date": "1992-11-27", "close": 0.01875, "volume": null}, {"date": "1992-11-30", "close": 0.01875, "volume": null}, {"date": "1992-12-01", "close": 0.01875, "volume": null}, {"date": "1992-12-02", "close": 0.01875, "volume": null}, {"date": "1992-12-03", "close": 0.01875, "volume": null}, {"date": "1992-12-04", "close": 0.01875, "volume": null}, {"date": "1992-12-07", "close": 0.01875, "volume": null}, {"date": "1992-12-08", "close": 0.01875, "volume": null}, {"date": "1992-12-09", "close": 0.01875, "volume": null}, {"date": "1992-12-10", "close": 0.01875, "volume": null}, {"date": "1992-12-11", "close": 0.01875, "volume": null}, {"date": "1992-12-14", "close": 0.01875, "volume": null}, {"date": "1992-12-15", "close": 0.01875, "volume": null}, {"date": "1992-12-16", "close": 0.01875, "volume": null}, {"date": "1992-12-17", "close": 0.01875, "volume": null}, {"date": "1992-12-18", "close": 0.01875, "volume": null}, {"date": "1992-12-21", "close": 0.01875, "volume": null}, {"date": "1992-12-22", "close": 0.01875, "volume": null}, {"date": "1992-12-23", "close": 0.01875, "volume": null}, {"date": "1992-12-24", "close": 0.01875, "volume": null}, {"date": "1992-12-25", "close": 0.01875, "volume": null}, {"date": "1992-12-28", "close": 0.01875, "volume": null}, {"date": "1992-12-29", "close": 0.01875, "volume": null}, {"date": "1992-12-30", "close": 0.01875, "volume": null}, {"date": "1992-12-31", "close": 0.01875, "volume": null}, {"date": "1993-01-01", "close": 0.01875, "volume": null}, {"date": "1993-01-04", "close": 0.01875, "volume": null}, {"date": "1993-01-05", "close": 0.01875, "volume": null}, {"date": "1993-01-06", "close": 0.01875, "volume": null}, {"date": "1993-01-07", "close": 0.01875, "volume": null}, {"date": "1993-01-08", "close": 0.01875, "volume": null}, {"date": "1993-01-11", "close": 0.01875, "volume": null}, {"date": "1993-01-12", "close": 0.01875, "volume": null}, {"date": "1993-01-13", "close": 0.01875, "volume": null}, {"date": "1993-01-14", "close": 0.01875, "volume": null}, {"date": "1993-01-15", "close": 0.01875, "volume": null}, {"date": "1993-01-18", "close": 0.01875, "volume": null}, {"date": "1993-01-19", "close": 0.01875, "volume": null}, {"date": "1993-01-20", "close": 0.01875, "volume": null}, {"date": "1993-01-21", "close": 0.01875, "volume": null}, {"date": "1993-01-22", "close": 0.01875, "volume": null}, {"date": "1993-01-25", "close": 0.01875, "volume": null}, {"date": "1993-01-26", "close": 0.01875, "volume": null}, {"date": "1993-01-27", "close": 0.01875, "volume": null}, {"date": "1993-01-28", "close": 0.01875, "volume": null}, {"date": "1993-01-29", "close": 0.01875, "volume": null}, {"date": "1993-02-01", "close": 0.01875, "volume": null}, {"date": "1993-02-02", "close": 0.01875, "volume": null}, {"date": "1993-02-03", "close": 0.01875, "volume": null}, {"date": "1993-02-04", "close": 0.01875, "volume": null}, {"date": "1993-02-05", "close": 0.01875, "volume": null}, {"date": "1993-02-08", "close": 0.01875, "volume": null}, {"date": "1993-02-09", "close": 0.01875, "volume": null}, {"date": "1993-02-10", "close": 0.01875, "volume": null}, {"date": "1993-02-11", "close": 0.01875, "volume": null}, {"date": "1993-02-12", "close": 0.01875, "volume": null}, {"date": "1993-02-15", "close": 0.01875, "volume": null}, {"date": "1993-02-16", "close": 0.01875, "volume": null}, {"date": "1993-02-17", "close": 0.01875, "volume": null}, {"date": "1993-02-18", "close": 0.01875, "volume": null}, {"date": "1993-02-19", "close": 0.01875, "volume": null}, {"date": "1993-02-22", "close": 0.01875, "volume": null}, {"date": "1993-02-23", "close": 0.01875, "volume": null}, {"date": "1993-02-24", "close": 0.01875, "volume": null}, {"date": "1993-02-25", "close": 0.01875, "volume": null}, {"date": "1993-02-26", "close": 0.01875, "volume": null}, {"date": "1993-03-01", "close": 0.01875, "volume": null}, {"date": "1993-03-02", "close": 0.01875, "volume": null}, {"date": "1993-03-03", "close": 0.01875, "volume": null}, {"date": "1993-03-04", "close": 0.01875, "volume": null}, {"date": "1993-03-05", "close": 0.01875, "volume": null}, {"date": "1993-03-08", "close": 0.01875, "volume": null}, {"date": "1993-03-09", "close": 0.01875, "volume": null}, {"date": "1993-03-10", "close": 0.01875, "volume": null}, {"date": "1993-03-11", "close": 0.01875, "volume": null}, {"date": "1993-03-12", "close": 0.01875, "volume": null}, {"date": "1993-03-15", "close": 0.01875, "volume": null}, {"date": "1993-03-16", "close": 0.01875, "volume": null}, {"date": "1993-03-17", "close": 0.01875, "volume": null}, {"date": "1993-03-18", "close": 0.01875, "volume": null}, {"date": "1993-03-19", "close": 0.01875, "volume": null}, {"date": "1993-03-22", "close": 0.01875, "volume": null}, {"date": "1993-03-23", "close": 0.01875, "volume": null}, {"date": "1993-03-24", "close": 0.01875, "volume": null}, {"date": "1993-03-25", "close": 0.01875, "volume": null}, {"date": "1993-03-26", "close": 0.01875, "volume": null}, {"date": "1993-03-29", "close": 0.01875, "volume": null}, {"date": "1993-03-30", "close": 0.01875, "volume": null}, {"date": "1993-03-31", "close": 0.01875, "volume": null}, {"date": "1993-04-01", "close": 0.01875, "volume": null}, {"date": "1993-04-02", "close": 0.01875, "volume": null}, {"date": "1993-04-05", "close": 0.01875, "volume": null}, {"date": "1993-04-06", "close": 0.01875, "volume": null}, {"date": "1993-04-07", "close": 0.01875, "volume": null}, {"date": "1993-04-08", "close": 0.01875, "volume": null}, {"date": "1993-04-09", "close": 0.01875, "volume": null}, {"date": "1993-04-12", "close": 0.01875, "volume": null}, {"date": "1993-04-13", "close": 0.01875, "volume": null}, {"date": "1993-04-14", "close": 0.01875, "volume": null}, {"date": "1993-04-15", "close": 0.01875, "volume": null}, {"date": "1993-04-16", "close": 0.01875, "volume": null}, {"date": "1993-04-19", "close": 0.01875, "volume": null}, {"date": "1993-04-20", "close": 0.01875, "volume": null}, {"date": "1993-04-21", "close": 0.01875, "volume": null}, {"date": "1993-04-22", "close": 0.01875, "volume": null}, {"date": "1993-04-23", "close": 0.01875, "volume": null}, {"date": "1993-04-26", "close": 0.01875, "volume": null}, {"date": "1993-04-27", "close": 0.01875, "volume": null}, {"date": "1993-04-28", "close": 0.01875, "volume": null}, {"date": "1993-04-29", "close": 0.01875, "volume": null}, {"date": "1993-04-30", "close": 0.01875, "volume": null}, {"date": "1993-05-03", "close": 0.01875, "volume": null}, {"date": "1993-05-04", "close": 0.01875, "volume": null}, {"date": "1993-05-05", "close": 0.01875, "volume": null}, {"date": "1993-05-06", "close": 0.01875, "volume": null}, {"date": "1993-05-07", "close": 0.01875, "volume": null}, {"date": "1993-05-10", "close": 0.01875, "volume": null}, {"date": "1993-05-11", "close": 0.01875, "volume": null}, {"date": "1993-05-12", "close": 0.01875, "volume": null}, {"date": "1993-05-13", "close": 0.01875, "volume": null}, {"date": "1993-05-14", "close": 0.01875, "volume": null}, {"date": "1993-05-17", "close": 0.01875, "volume": null}, {"date": "1993-05-18", "close": 0.01875, "volume": null}, {"date": "1993-05-19", "close": 0.01875, "volume": null}, {"date": "1993-05-20", "close": 0.01875, "volume": null}, {"date": "1993-05-21", "close": 0.01875, "volume": null}, {"date": "1993-05-24", "close": 0.01875, "volume": null}, {"date": "1993-05-25", "close": 0.01875, "volume": null}, {"date": "1993-05-26", "close": 0.01875, "volume": null}, {"date": "1993-05-27", "close": 0.01875, "volume": null}, {"date": "1993-05-28", "close": 0.01875, "volume": null}, {"date": "1993-05-31", "close": 0.01875, "volume": null}, {"date": "1993-06-01", "close": 0.01875, "volume": null}, {"date": "1993-06-02", "close": 0.01875, "volume": null}, {"date": "1993-06-03", "close": 0.01875, "volume": null}, {"date": "1993-06-04", "close": 0.01875, "volume": null}, {"date": "1993-06-07", "close": 0.01875, "volume": null}, {"date": "1993-06-08", "close": 0.01875, "volume": null}, {"date": "1993-06-09", "close": 0.01875, "volume": null}, {"date": "1993-06-10", "close": 0.01875, "volume": null}, {"date": "1993-06-11", "close": 0.01875, "volume": null}, {"date": "1993-06-14", "close": 0.01875, "volume": null}, {"date": "1993-06-15", "close": 0.01875, "volume": null}, {"date": "1993-06-16", "close": 0.01875, "volume": null}, {"date": "1993-06-17", "close": 0.01875, "volume": null}, {"date": "1993-06-18", "close": 0.01875, "volume": null}, {"date": "1993-06-21", "close": 0.01875, "volume": null}, {"date": "1993-06-22", "close": 0.01875, "volume": null}, {"date": "1993-06-23", "close": 0.01875, "volume": null}, {"date": "1993-06-24", "close": 0.01875, "volume": null}, {"date": "1993-06-25", "close": 0.01875, "volume": null}, {"date": "1993-06-28", "close": 0.01875, "volume": null}, {"date": "1993-06-29", "close": 0.01875, "volume": null}, {"date": "1993-06-30", "close": 0.01875, "volume": null}, {"date": "1993-07-01", "close": 0.01875, "volume": null}, {"date": "1993-07-02", "close": 0.01875, "volume": null}, {"date": "1993-07-05", "close": 0.01875, "volume": null}, {"date": "1993-07-06", "close": 0.01875, "volume": null}, {"date": "1993-07-07", "close": 0.01875, "volume": null}, {"date": "1993-07-08", "close": 0.01875, "volume": null}, {"date": "1993-07-09", "close": 0.01875, "volume": null}, {"date": "1993-07-12", "close": 0.01875, "volume": null}, {"date": "1993-07-13", "close": 0.01875, "volume": null}, {"date": "1993-07-14", "close": 0.01875, "volume": null}, {"date": "1993-07-15", "close": 0.01875, "volume": null}, {"date": "1993-07-16", "close": 0.01875, "volume": null}, {"date": "1993-07-19", "close": 0.01875, "volume": null}, {"date": "1993-07-20", "close": 0.01875, "volume": null}, {"date": "1993-07-21", "close": 0.01875, "volume": null}, {"date": "1993-07-22", "close": 0.01875, "volume": null}, {"date": "1993-07-23", "close": 0.01875, "volume": null}, {"date": "1993-07-26", "close": 0.01875, "volume": null}, {"date": "1993-07-27", "close": 0.01875, "volume": null}, {"date": "1993-07-28", "close": 0.01875, "volume": null}, {"date": "1993-07-29", "close": 0.01875, "volume": null}, {"date": "1993-07-30", "close": 0.01875, "volume": null}, {"date": "1993-08-02", "close": 0.01875, "volume": null}, {"date": "1993-08-03", "close": 0.01875, "volume": null}, {"date": "1993-08-04", "close": 0.01875, "volume": null}, {"date": "1993-08-05", "close": 0.01875, "volume": null}, {"date": "1993-08-06", "close": 0.01875, "volume": null}, {"date": "1993-08-09", "close": 0.01875, "volume": null}, {"date": "1993-08-10", "close": 0.01875, "volume": null}, {"date": "1993-08-11", "close": 0.01875, "volume": null}, {"date": "1993-08-12", "close": 0.01875, "volume": null}, {"date": "1993-08-13", "close": 0.01875, "volume": null}, {"date": "1993-08-16", "close": 0.01875, "volume": null}, {"date": "1993-08-17", "close": 0.01875, "volume": null}, {"date": "1993-08-18", "close": 0.01875, "volume": null}, {"date": "1993-08-19", "close": 0.01875, "volume": null}, {"date": "1993-08-20", "close": 0.01875, "volume": null}, {"date": "1993-08-23", "close": 0.01875, "volume": null}, {"date": "1993-08-24", "close": 0.01875, "volume": null}, {"date": "1993-08-25", "close": 0.01875, "volume": null}, {"date": "1993-08-26", "close": 0.01875, "volume": null}, {"date": "1993-08-27", "close": 0.01875, "volume": null}, {"date": "1993-08-30", "close": 0.01875, "volume": null}, {"date": "1993-08-31", "close": 0.01875, "volume": null}, {"date": "1993-09-01", "close": 0.01875, "volume": null}, {"date": "1993-09-02", "close": 0.01875, "volume": null}, {"date": "1993-09-03", "close": 0.01875, "volume": null}, {"date": "1993-09-06", "close": 0.01875, "volume": null}, {"date": "1993-09-07", "close": 0.01875, "volume": null}, {"date": "1993-09-08", "close": 0.01875, "volume": null}, {"date": "1993-09-09", "close": 0.01875, "volume": null}, {"date": "1993-09-10", "close": 0.01875, "volume": null}, {"date": "1993-09-13", "close": 0.01875, "volume": null}, {"date": "1993-09-14", "close": 0.01875, "volume": null}, {"date": "1993-09-15", "close": 0.01875, "volume": null}, {"date": "1993-09-16", "close": 0.01875, "volume": null}, {"date": "1993-09-17", "close": 0.01875, "volume": null}, {"date": "1993-09-20", "close": 0.01875, "volume": null}, {"date": "1993-09-21", "close": 0.01875, "volume": null}, {"date": "1993-09-22", "close": 0.01875, "volume": null}, {"date": "1993-09-23", "close": 0.01875, "volume": null}, {"date": "1993-09-24", "close": 0.01875, "volume": null}, {"date": "1993-09-27", "close": 0.01875, "volume": null}, {"date": "1993-09-28", "close": 0.01875, "volume": null}, {"date": "1993-09-29", "close": 0.01875, "volume": null}, {"date": "1993-09-30", "close": 0.01875, "volume": null}, {"date": "1993-10-01", "close": 0.01875, "volume": null}, {"date": "1993-10-04", "close": 0.01875, "volume": null}, {"date": "1993-10-05", "close": 0.01875, "volume": null}, {"date": "1993-10-06", "close": 0.01875, "volume": null}, {"date": "1993-10-07", "close": 0.01875, "volume": null}, {"date": "1993-10-08", "close": 0.01875, "volume": null}, {"date": "1993-10-11", "close": 0.01875, "volume": null}, {"date": "1993-10-12", "close": 0.01875, "volume": null}, {"date": "1993-10-13", "close": 0.01875, "volume": null}, {"date": "1993-10-14", "close": 0.01875, "volume": null}, {"date": "1993-10-15", "close": 0.01875, "volume": null}, {"date": "1993-10-18", "close": 0.01875, "volume": null}, {"date": "1993-10-19", "close": 0.01875, "volume": null}, {"date": "1993-10-20", "close": 0.01875, "volume": null}, {"date": "1993-10-21", "close": 0.01875, "volume": null}, {"date": "1993-10-22", "close": 0.01875, "volume": null}, {"date": "1993-10-25", "close": 0.01875, "volume": null}, {"date": "1993-10-26", "close": 0.01875, "volume": null}, {"date": "1993-10-27", "close": 0.01875, "volume": null}, {"date": "1993-10-28", "close": 0.01875, "volume": null}, {"date": "1993-10-29", "close": 0.01875, "volume": null}, {"date": "1993-11-01", "close": 0.01875, "volume": null}, {"date": "1993-11-02", "close": 0.01875, "volume": null}, {"date": "1993-11-03", "close": 0.01875, "volume": null}, {"date": "1993-11-04", "close": 0.01875, "volume": null}, {"date": "1993-11-05", "close": 0.01875, "volume": null}, {"date": "1993-11-08", "close": 0.01875, "volume": null}, {"date": "1993-11-09", "close": 0.01875, "volume": null}, {"date": "1993-11-10", "close": 0.01875, "volume": null}, {"date": "1993-11-11", "close": 0.01875, "volume": null}, {"date": "1993-11-12", "close": 0.01875, "volume": null}, {"date": "1993-11-15", "close": 0.01875, "volume": null}, {"date": "1993-11-16", "close": 0.01875, "volume": null}, {"date": "1993-11-17", "close": 0.01875, "volume": null}, {"date": "1993-11-18", "close": 0.01875, "volume": null}, {"date": "1993-11-19", "close": 0.01875, "volume": null}, {"date": "1993-11-22", "close": 0.01875, "volume": null}, {"date": "1993-11-23", "close": 0.01875, "volume": null}, {"date": "1993-11-24", "close": 0.01875, "volume": null}, {"date": "1993-11-25", "close": 0.01875, "volume": null}, {"date": "1993-11-26", "close": 0.01875, "volume": null}, {"date": "1993-11-29", "close": 0.01875, "volume": null}, {"date": "1993-11-30", "close": 0.01875, "volume": null}, {"date": "1993-12-01", "close": 0.01875, "volume": null}, {"date": "1993-12-02", "close": 0.01875, "volume": null}, {"date": "1993-12-03", "close": 0.01875, "volume": null}, {"date": "1993-12-06", "close": 0.01875, "volume": null}, {"date": "1993-12-07", "close": 0.01875, "volume": null}, {"date": "1993-12-08", "close": 0.01875, "volume": null}, {"date": "1993-12-09", "close": 0.01875, "volume": null}, {"date": "1993-12-10", "close": 0.01875, "volume": null}, {"date": "1993-12-13", "close": 0.01875, "volume": null}, {"date": "1993-12-14", "close": 0.01875, "volume": null}, {"date": "1993-12-15", "close": 0.01875, "volume": null}, {"date": "1993-12-16", "close": 0.01875, "volume": null}, {"date": "1993-12-17", "close": 0.01875, "volume": null}, {"date": "1993-12-20", "close": 0.01875, "volume": null}, {"date": "1993-12-21", "close": 0.01875, "volume": null}, {"date": "1993-12-22", "close": 0.01875, "volume": null}, {"date": "1993-12-23", "close": 0.01875, "volume": null}, {"date": "1993-12-24", "close": 0.01875, "volume": null}, {"date": "1993-12-27", "close": 0.01875, "volume": null}, {"date": "1993-12-28", "close": 0.01875, "volume": null}, {"date": "1993-12-29", "close": 0.01875, "volume": null}, {"date": "1993-12-30", "close": 0.01875, "volume": null}, {"date": "1993-12-31", "close": 0.01875, "volume": null}, {"date": "1994-01-03", "close": 0.01875, "volume": null}, {"date": "1994-01-04", "close": 0.01875, "volume": null}, {"date": "1994-01-05", "close": 0.01875, "volume": null}, {"date": "1994-01-06", "close": 0.01875, "volume": null}, {"date": "1994-01-07", "close": 0.01875, "volume": null}, {"date": "1994-01-10", "close": 0.01875, "volume": null}, {"date": "1994-01-11", "close": 0.01875, "volume": null}, {"date": "1994-01-12", "close": 0.01875, "volume": null}, {"date": "1994-01-13", "close": 0.01875, "volume": null}, {"date": "1994-01-14", "close": 0.01875, "volume": null}, {"date": "1994-01-17", "close": 0.01875, "volume": null}, {"date": "1994-01-18", "close": 0.01875, "volume": null}, {"date": "1994-01-19", "close": 0.01875, "volume": null}, {"date": "1994-01-20", "close": 0.01875, "volume": null}, {"date": "1994-01-21", "close": 0.01875, "volume": null}, {"date": "1994-01-24", "close": 0.01875, "volume": null}, {"date": "1994-01-25", "close": 0.01875, "volume": null}, {"date": "1994-01-26", "close": 0.01875, "volume": null}, {"date": "1994-01-27", "close": 0.01875, "volume": null}, {"date": "1994-01-28", "close": 0.01875, "volume": null}, {"date": "1994-01-31", "close": 0.01875, "volume": null}, {"date": "1994-02-01", "close": 0.01875, "volume": null}, {"date": "1994-02-02", "close": 0.01875, "volume": null}, {"date": "1994-02-03", "close": 0.01875, "volume": null}, {"date": "1994-02-04", "close": 0.01875, "volume": null}, {"date": "1994-02-07", "close": 0.01875, "volume": null}, {"date": "1994-02-08", "close": 0.01875, "volume": null}, {"date": "1994-02-09", "close": 0.01875, "volume": null}, {"date": "1994-02-10", "close": 0.0234375, "volume": 3026240.0}, {"date": "1994-02-11", "close": 0.05625, "volume": 18421867.0}, {"date": "1994-02-14", "close": 0.065625, "volume": 11993280.0}, {"date": "1994-02-15", "close": 0.0515625, "volume": 3824107.0}, {"date": "1994-02-16", "close": 0.0515625, "volume": 2430827.0}, {"date": "1994-02-17", "close": 0.0515625, "volume": 578560.0}, {"date": "1994-02-18", "close": 0.046875, "volume": 716053.0}, {"date": "1994-02-21", "close": 0.046875, "volume": 1863147.0}, {"date": "1994-02-22", "close": 0.046875, "volume": 164267.0}, {"date": "1994-02-23", "close": 0.0421875, "volume": 322453.0}, {"date": "1994-02-24", "close": 0.0421875, "volume": 301760.0}, {"date": "1994-02-25", "close": 0.0375, "volume": 642453.0}, {"date": "1994-02-28", "close": 0.0375, "volume": 726507.0}, {"date": "1994-03-01", "close": 0.0421875, "volume": 179520.0}, {"date": "1994-03-02", "close": 0.0421875, "volume": 507733.0}, {"date": "1994-03-03", "close": 0.0375, "volume": 10240.0}, {"date": "1994-03-04", "close": 0.0375, "volume": 217173.0}, {"date": "1994-03-07", "close": 0.0375, "volume": 559253.0}, {"date": "1994-03-08", "close": 0.0375, "volume": 96640.0}, {"date": "1994-03-09", "close": 0.0375, "volume": 1544747.0}, {"date": "1994-03-10", "close": 0.0375, "volume": 193600.0}, {"date": "1994-03-11", "close": 0.0375, "volume": 187733.0}, {"date": "1994-03-14", "close": 0.0375, "volume": 194453.0}, {"date": "1994-03-15", "close": 0.0375, "volume": 86933.0}, {"date": "1994-03-16", "close": 0.0328125, "volume": 2278613.0}, {"date": "1994-03-17", "close": 0.028125, "volume": 1623573.0}, {"date": "1994-03-18", "close": 0.028125, "volume": 920427.0}, {"date": "1994-03-21", "close": 0.028125, "volume": 126400.0}, {"date": "1994-03-22", "close": 0.028125, "volume": 164907.0}, {"date": "1994-03-23", "close": 0.0234375, "volume": 44800.0}, {"date": "1994-03-24", "close": 0.028125, "volume": 328000.0}, {"date": "1994-03-25", "close": 0.0234375, "volume": 1908267.0}, {"date": "1994-03-28", "close": 0.0234375, "volume": 991787.0}, {"date": "1994-03-29", "close": 0.0234375, "volume": 975893.0}, {"date": "1994-03-30", "close": 0.0234375, "volume": 240107.0}, {"date": "1994-03-31", "close": 0.01875, "volume": 2472533.0}, {"date": "1994-04-01", "close": 0.01875, "volume": null}, {"date": "1994-04-04", "close": 0.01875, "volume": null}, {"date": "1994-04-05", "close": 0.01875, "volume": 2401920.0}, {"date": "1994-04-06", "close": 0.01875, "volume": 1561067.0}, {"date": "1994-04-07", "close": 0.01875, "volume": 101120.0}, {"date": "1994-04-08", "close": 0.01875, "volume": 750400.0}, {"date": "1994-04-11", "close": 0.01875, "volume": 105600.0}, {"date": "1994-04-12", "close": 0.01875, "volume": 696427.0}, {"date": "1994-04-13", "close": 0.01875, "volume": 55467.0}, {"date": "1994-04-14", "close": 0.01875, "volume": 336853.0}, {"date": "1994-04-15", "close": 0.01875, "volume": 936000.0}, {"date": "1994-04-18", "close": 0.01875, "volume": 1248000.0}, {"date": "1994-04-19", "close": 0.01875, "volume": 8853.0}, {"date": "1994-04-20", "close": 0.0234375, "volume": 368747.0}, {"date": "1994-04-21", "close": 0.01875, "volume": 29333.0}, {"date": "1994-04-22", "close": 0.01875, "volume": 68907.0}, {"date": "1994-04-25", "close": 0.01875, "volume": null}, {"date": "1994-04-26", "close": 0.01875, "volume": 1027733.0}, {"date": "1994-04-27", "close": 0.0234375, "volume": 385920.0}, {"date": "1994-04-28", "close": 0.0234375, "volume": 2133.0}, {"date": "1994-04-29", "close": 0.0234375, "volume": 21227.0}, {"date": "1994-05-02", "close": 0.028125, "volume": 868267.0}, {"date": "1994-05-03", "close": 0.028125, "volume": 2029760.0}, {"date": "1994-05-04", "close": 0.028125, "volume": 439147.0}, {"date": "1994-05-05", "close": 0.028125, "volume": 2517653.0}, {"date": "1994-05-06", "close": 0.01875, "volume": 3479147.0}, {"date": "1994-05-09", "close": 0.01875, "volume": 346880.0}, {"date": "1994-05-10", "close": 0.0140625, "volume": 105707.0}, {"date": "1994-05-11", "close": 0.01875, "volume": 1267093.0}, {"date": "1994-05-12", "close": 0.0140625, "volume": 818240.0}, {"date": "1994-05-13", "close": 0.0234375, "volume": 1626240.0}, {"date": "1994-05-16", "close": 0.0234375, "volume": 1725547.0}, {"date": "1994-05-17", "close": 0.028125, "volume": 144533.0}, {"date": "1994-05-18", "close": 0.01875, "volume": 128213.0}, {"date": "1994-05-19", "close": 0.01875, "volume": 1798507.0}, {"date": "1994-05-20", "close": 0.01875, "volume": 1791680.0}, {"date": "1994-05-23", "close": 0.01875, "volume": 1084480.0}, {"date": "1994-05-24", "close": 0.01875, "volume": 879467.0}, {"date": "1994-05-25", "close": 0.01875, "volume": 66667.0}, {"date": "1994-05-26", "close": 0.01875, "volume": 52053.0}, {"date": "1994-05-27", "close": 0.01875, "volume": 354347.0}, {"date": "1994-05-30", "close": 0.01875, "volume": 444800.0}, {"date": "1994-05-31", "close": 0.01875, "volume": 251840.0}, {"date": "1994-06-01", "close": 0.01875, "volume": 269227.0}, {"date": "1994-06-02", "close": 0.01875, "volume": 130880.0}, {"date": "1994-06-03", "close": 0.01875, "volume": 437227.0}, {"date": "1994-06-06", "close": 0.01875, "volume": null}, {"date": "1994-06-07", "close": 0.01875, "volume": null}, {"date": "1994-06-08", "close": 0.01875, "volume": null}, {"date": "1994-06-09", "close": 0.01875, "volume": null}, {"date": "1994-06-10", "close": 0.01875, "volume": null}, {"date": "1994-06-13", "close": 0.01875, "volume": null}, {"date": "1994-06-14", "close": 0.01875, "volume": null}, {"date": "1994-06-15", "close": 0.01875, "volume": null}, {"date": "1994-06-16", "close": 0.01875, "volume": null}, {"date": "1994-06-17", "close": 0.01875, "volume": null}, {"date": "1994-06-20", "close": 0.01875, "volume": null}, {"date": "1994-06-21", "close": 0.01875, "volume": null}, {"date": "1994-06-22", "close": 0.01875, "volume": null}, {"date": "1994-06-23", "close": 0.01875, "volume": null}, {"date": "1994-06-24", "close": 0.01875, "volume": null}, {"date": "1994-06-27", "close": 0.01875, "volume": null}, {"date": "1994-06-28", "close": 0.01875, "volume": null}, {"date": "1994-06-29", "close": 0.01875, "volume": null}, {"date": "1994-06-30", "close": 0.01875, "volume": null}, {"date": "1994-07-01", "close": 0.01875, "volume": null}, {"date": "1994-07-04", "close": 0.01875, "volume": null}, {"date": "1994-07-05", "close": 0.01875, "volume": null}, {"date": "1994-07-06", "close": 0.01875, "volume": null}, {"date": "1994-07-07", "close": 0.01875, "volume": null}, {"date": "1994-07-08", "close": 0.01875, "volume": null}, {"date": "1994-07-11", "close": 0.01875, "volume": null}, {"date": "1994-07-12", "close": 0.01875, "volume": null}, {"date": "1994-07-13", "close": 0.01875, "volume": null}, {"date": "1994-07-14", "close": 0.01875, "volume": null}, {"date": "1994-07-15", "close": 0.01875, "volume": null}, {"date": "1994-07-18", "close": 0.01875, "volume": null}, {"date": "1994-07-19", "close": 0.01875, "volume": null}, {"date": "1994-07-20", "close": 0.01875, "volume": null}, {"date": "1994-07-21", "close": 0.01875, "volume": null}, {"date": "1994-07-22", "close": 0.01875, "volume": null}, {"date": "1994-07-25", "close": 0.01875, "volume": null}, {"date": "1994-07-26", "close": 0.01875, "volume": null}, {"date": "1994-07-27", "close": 0.01875, "volume": null}, {"date": "1994-07-28", "close": 0.01875, "volume": null}, {"date": "1994-07-29", "close": 0.01875, "volume": null}, {"date": "1994-08-01", "close": 0.01875, "volume": null}, {"date": "1994-08-02", "close": 0.01875, "volume": null}, {"date": "1994-08-03", "close": 0.01875, "volume": null}, {"date": "1994-08-04", "close": 0.01875, "volume": null}, {"date": "1994-08-05", "close": 0.01875, "volume": null}, {"date": "1994-08-08", "close": 0.01875, "volume": null}, {"date": "1994-08-09", "close": 0.01875, "volume": null}, {"date": "1994-08-10", "close": 0.01875, "volume": null}, {"date": "1994-08-11", "close": 0.01875, "volume": null}, {"date": "1994-08-12", "close": 0.01875, "volume": null}, {"date": "1994-08-15", "close": 0.01875, "volume": null}, {"date": "1994-08-16", "close": 0.01875, "volume": null}, {"date": "1994-08-17", "close": 0.01875, "volume": null}, {"date": "1994-08-18", "close": 0.01875, "volume": null}, {"date": "1994-08-19", "close": 0.01875, "volume": null}, {"date": "1994-08-22", "close": 0.01875, "volume": null}, {"date": "1994-08-23", "close": 0.01875, "volume": null}, {"date": "1994-08-24", "close": 0.01875, "volume": null}, {"date": "1994-08-25", "close": 0.01875, "volume": null}, {"date": "1994-08-26", "close": 0.01875, "volume": null}, {"date": "1994-08-29", "close": 0.01875, "volume": null}, {"date": "1994-08-30", "close": 0.01875, "volume": null}, {"date": "1994-08-31", "close": 0.01875, "volume": null}, {"date": "1994-09-01", "close": 0.01875, "volume": null}, {"date": "1994-09-02", "close": 0.01875, "volume": null}, {"date": "1994-09-05", "close": 0.01875, "volume": null}, {"date": "1994-09-06", "close": 0.01875, "volume": null}, {"date": "1994-09-07", "close": 0.01875, "volume": null}, {"date": "1994-09-08", "close": 0.01875, "volume": null}, {"date": "1994-09-09", "close": 0.01875, "volume": null}, {"date": "1994-09-12", "close": 0.01875, "volume": null}, {"date": "1994-09-13", "close": 0.01875, "volume": null}, {"date": "1994-09-14", "close": 0.01875, "volume": null}, {"date": "1994-09-15", "close": 0.01875, "volume": null}, {"date": "1994-09-16", "close": 0.01875, "volume": null}, {"date": "1994-09-19", "close": 0.01875, "volume": null}, {"date": "1994-09-20", "close": 0.01875, "volume": null}, {"date": "1994-09-21", "close": 0.01875, "volume": null}, {"date": "1994-09-22", "close": 0.01875, "volume": null}, {"date": "1994-09-23", "close": 0.01875, "volume": null}, {"date": "1994-09-26", "close": 0.01875, "volume": null}, {"date": "1994-09-27", "close": 0.01875, "volume": null}, {"date": "1994-09-28", "close": 0.01875, "volume": null}, {"date": "1994-09-29", "close": 0.01875, "volume": null}, {"date": "1994-09-30", "close": 0.01875, "volume": null}, {"date": "1994-10-03", "close": 0.01875, "volume": null}, {"date": "1994-10-04", "close": 0.01875, "volume": null}, {"date": "1994-10-05", "close": 0.01875, "volume": null}, {"date": "1994-10-06", "close": 0.01875, "volume": null}, {"date": "1994-10-07", "close": 0.01875, "volume": null}, {"date": "1994-10-10", "close": 0.01875, "volume": null}, {"date": "1994-10-11", "close": 0.01875, "volume": null}, {"date": "1994-10-12", "close": 0.01875, "volume": null}, {"date": "1994-10-13", "close": 0.01875, "volume": null}, {"date": "1994-10-14", "close": 0.01875, "volume": null}, {"date": "1994-10-17", "close": 0.01875, "volume": null}, {"date": "1994-10-18", "close": 0.01875, "volume": null}, {"date": "1994-10-19", "close": 0.01875, "volume": null}, {"date": "1994-10-20", "close": 0.01875, "volume": null}, {"date": "1994-10-21", "close": 0.01875, "volume": null}, {"date": "1994-10-24", "close": 0.01875, "volume": null}, {"date": "1994-10-25", "close": 0.01875, "volume": null}, {"date": "1994-10-26", "close": 0.01875, "volume": null}, {"date": "1994-10-27", "close": 0.01875, "volume": null}, {"date": "1994-10-28", "close": 0.01875, "volume": null}, {"date": "1994-10-31", "close": 0.01875, "volume": null}, {"date": "1994-11-01", "close": 0.01875, "volume": null}, {"date": "1994-11-02", "close": 0.01875, "volume": null}, {"date": "1994-11-03", "close": 0.01875, "volume": null}, {"date": "1994-11-04", "close": 0.01875, "volume": null}, {"date": "1994-11-07", "close": 0.01875, "volume": null}, {"date": "1994-11-08", "close": 0.01875, "volume": null}, {"date": "1994-11-09", "close": 0.01875, "volume": null}, {"date": "1994-11-10", "close": 0.01875, "volume": null}, {"date": "1994-11-11", "close": 0.01875, "volume": null}, {"date": "1994-11-14", "close": 0.01875, "volume": null}, {"date": "1994-11-15", "close": 0.01875, "volume": null}, {"date": "1994-11-16", "close": 0.01875, "volume": null}, {"date": "1994-11-17", "close": 0.01875, "volume": null}, {"date": "1994-11-18", "close": 0.01875, "volume": null}, {"date": "1994-11-21", "close": 0.01875, "volume": null}, {"date": "1994-11-22", "close": 0.01875, "volume": null}, {"date": "1994-11-23", "close": 0.01875, "volume": null}, {"date": "1994-11-24", "close": 0.01875, "volume": null}, {"date": "1994-11-25", "close": 0.01875, "volume": null}, {"date": "1994-11-28", "close": 0.01875, "volume": null}, {"date": "1994-11-29", "close": 0.01875, "volume": null}, {"date": "1994-11-30", "close": 0.01875, "volume": null}, {"date": "1994-12-01", "close": 0.01875, "volume": null}, {"date": "1994-12-02", "close": 0.01875, "volume": null}, {"date": "1994-12-05", "close": 0.01875, "volume": null}, {"date": "1994-12-06", "close": 0.01875, "volume": null}, {"date": "1994-12-07", "close": 0.01875, "volume": null}, {"date": "1994-12-08", "close": 0.01875, "volume": null}, {"date": "1994-12-09", "close": 0.01875, "volume": null}, {"date": "1994-12-12", "close": 0.01875, "volume": null}, {"date": "1994-12-13", "close": 0.01875, "volume": null}, {"date": "1994-12-14", "close": 0.01875, "volume": null}, {"date": "1994-12-15", "close": 0.01875, "volume": null}, {"date": "1994-12-16", "close": 0.01875, "volume": null}, {"date": "1994-12-19", "close": 0.01875, "volume": null}, {"date": "1994-12-20", "close": 0.01875, "volume": null}, {"date": "1994-12-21", "close": 0.01875, "volume": null}, {"date": "1994-12-22", "close": 0.01875, "volume": null}, {"date": "1994-12-23", "close": 0.01875, "volume": null}, {"date": "1994-12-26", "close": 0.01875, "volume": null}, {"date": "1994-12-27", "close": 0.01875, "volume": null}, {"date": "1994-12-28", "close": 0.01875, "volume": null}, {"date": "1994-12-29", "close": 0.1875, "volume": 19733.0}, {"date": "1994-12-30", "close": 0.196875, "volume": 15147.0}, {"date": "1995-01-02", "close": 0.196875, "volume": null}, {"date": "1995-01-03", "close": 0.196875, "volume": 1173.0}, {"date": "1995-01-04", "close": 0.196875, "volume": 5440.0}, {"date": "1995-01-05", "close": 0.1875, "volume": 22293.0}, {"date": "1995-01-06", "close": 0.1875, "volume": 1387.0}, {"date": "1995-01-09", "close": 0.1875, "volume": 213.0}, {"date": "1995-01-10", "close": 0.103125, "volume": 27733.0}, {"date": "1995-01-11", "close": 0.1125, "volume": 5653.0}, {"date": "1995-01-12", "close": 0.103125, "volume": 8853.0}, {"date": "1995-01-13", "close": 0.103125, "volume": 7680.0}, {"date": "1995-01-16", "close": 0.103125, "volume": 960.0}, {"date": "1995-01-17", "close": 0.103125, "volume": 14720.0}, {"date": "1995-01-18", "close": 0.1125, "volume": 10347.0}, {"date": "1995-01-19", "close": 0.1125, "volume": 3733.0}, {"date": "1995-01-20", "close": 0.1125, "volume": 1067.0}, {"date": "1995-01-23", "close": 0.103125, "volume": 4267.0}, {"date": "1995-01-24", "close": 0.103125, "volume": 61227.0}, {"date": "1995-01-25", "close": 0.103125, "volume": 73920.0}, {"date": "1995-01-26", "close": 0.103125, "volume": null}, {"date": "1995-01-27", "close": 0.1125, "volume": 2347.0}, {"date": "1995-01-30", "close": 0.103125, "volume": 72427.0}, {"date": "1995-01-31", "close": 0.103125, "volume": 3200.0}, {"date": "1995-02-01", "close": 0.1125, "volume": 54187.0}, {"date": "1995-02-02", "close": 0.1125, "volume": 27947.0}, {"date": "1995-02-03", "close": 0.1125, "volume": 427.0}, {"date": "1995-02-06", "close": 0.121875, "volume": 5333.0}, {"date": "1995-02-07", "close": 0.121875, "volume": 30613.0}, {"date": "1995-02-08", "close": 0.121875, "volume": 22400.0}, {"date": "1995-02-09", "close": 0.121875, "volume": 10453.0}, {"date": "1995-02-10", "close": 0.121875, "volume": 320.0}, {"date": "1995-02-13", "close": 0.1125, "volume": 6613.0}, {"date": "1995-02-14", "close": 0.121875, "volume": 33813.0}, {"date": "1995-02-15", "close": 0.121875, "volume": null}, {"date": "1995-02-16", "close": 0.13125, "volume": 4267.0}, {"date": "1995-02-17", "close": 0.140625, "volume": 16960.0}, {"date": "1995-02-20", "close": 0.140625, "volume": 56000.0}, {"date": "1995-02-21", "close": 0.140625, "volume": 640.0}, {"date": "1995-02-22", "close": 0.140625, "volume": 3093.0}, {"date": "1995-02-23", "close": 0.140625, "volume": 9173.0}, {"date": "1995-02-24", "close": 0.159375, "volume": 5973.0}, {"date": "1995-02-27", "close": 0.16875, "volume": 17600.0}, {"date": "1995-02-28", "close": 0.16875, "volume": null}, {"date": "1995-03-01", "close": 0.20625, "volume": 14827.0}, {"date": "1995-03-02", "close": 0.20625, "volume": null}, {"date": "1995-03-03", "close": 0.234375, "volume": 35733.0}, {"date": "1995-03-06", "close": 0.24375, "volume": 9067.0}, {"date": "1995-03-07", "close": 0.253125, "volume": 9387.0}, {"date": "1995-03-08", "close": 0.28125, "volume": 26987.0}, {"date": "1995-03-09", "close": 0.365625, "volume": 110507.0}, {"date": "1995-03-10", "close": 0.28125, "volume": 88427.0}, {"date": "1995-03-13", "close": 0.28125, "volume": 14400.0}, {"date": "1995-03-14", "close": 0.28125, "volume": 10987.0}, {"date": "1995-03-15", "close": 0.28125, "volume": 33707.0}, {"date": "1995-03-16", "close": 0.28125, "volume": 533.0}, {"date": "1995-03-17", "close": 0.234375, "volume": 55787.0}, {"date": "1995-03-20", "close": 0.2625, "volume": 4587.0}, {"date": "1995-03-21", "close": 0.2625, "volume": 1280.0}, {"date": "1995-03-22", "close": 0.20625, "volume": 90027.0}, {"date": "1995-03-23", "close": 0.16875, "volume": 37227.0}, {"date": "1995-03-24", "close": 0.159375, "volume": 4693.0}, {"date": "1995-03-27", "close": 0.159375, "volume": 1600.0}, {"date": "1995-03-28", "close": 0.159375, "volume": 13013.0}, {"date": "1995-03-29", "close": 0.159375, "volume": 3413.0}, {"date": "1995-03-30", "close": 0.16875, "volume": 15147.0}, {"date": "1995-03-31", "close": 0.178125, "volume": 28587.0}, {"date": "1995-04-03", "close": 0.178125, "volume": 8533.0}, {"date": "1995-04-04", "close": 0.1875, "volume": 22613.0}, {"date": "1995-04-05", "close": 0.20625, "volume": 4267.0}, {"date": "1995-04-06", "close": 0.215625, "volume": 21333.0}, {"date": "1995-04-07", "close": 0.225, "volume": 44373.0}, {"date": "1995-04-10", "close": 0.196875, "volume": 44373.0}, {"date": "1995-04-11", "close": 0.20625, "volume": 29867.0}, {"date": "1995-04-12", "close": 0.20625, "volume": 1813.0}, {"date": "1995-04-13", "close": 0.196875, "volume": 66987.0}, {"date": "1995-04-14", "close": 0.196875, "volume": null}, {"date": "1995-04-17", "close": 0.196875, "volume": null}, {"date": "1995-04-18", "close": 0.196875, "volume": 14187.0}, {"date": "1995-04-19", "close": 0.1875, "volume": 2133.0}, {"date": "1995-04-20", "close": 0.1875, "volume": 11947.0}, {"date": "1995-04-21", "close": 0.1875, "volume": 43947.0}, {"date": "1995-04-24", "close": 0.1875, "volume": 17387.0}, {"date": "1995-04-25", "close": 0.1875, "volume": null}, {"date": "1995-04-26", "close": 0.1875, "volume": 6720.0}, {"date": "1995-04-27", "close": 0.1875, "volume": 9387.0}, {"date": "1995-04-28", "close": 0.1875, "volume": 533.0}, {"date": "1995-05-01", "close": 0.1875, "volume": 9067.0}, {"date": "1995-05-02", "close": 0.1875, "volume": 18560.0}, {"date": "1995-05-03", "close": 0.1875, "volume": 2880.0}, {"date": "1995-05-04", "close": 0.20625, "volume": 122987.0}, {"date": "1995-05-05", "close": 0.20625, "volume": 55573.0}, {"date": "1995-05-08", "close": 0.20625, "volume": 5867.0}, {"date": "1995-05-09", "close": 0.1875, "volume": 160747.0}, {"date": "1995-05-10", "close": 0.20625, "volume": 125760.0}, {"date": "1995-05-11", "close": 0.20625, "volume": 68160.0}, {"date": "1995-05-12", "close": 0.20625, "volume": 1173.0}, {"date": "1995-05-15", "close": 0.1875, "volume": 5227.0}, {"date": "1995-05-16", "close": 0.196875, "volume": 24747.0}, {"date": "1995-05-17", "close": 0.1875, "volume": 9280.0}, {"date": "1995-05-18", "close": 0.1875, "volume": 32320.0}, {"date": "1995-05-19", "close": 0.1875, "volume": 6080.0}, {"date": "1995-05-22", "close": 0.1875, "volume": 12053.0}, {"date": "1995-05-23", "close": 0.1875, "volume": 8107.0}, {"date": "1995-05-24", "close": 0.1875, "volume": 107200.0}, {"date": "1995-05-25", "close": 0.1875, "volume": 5867.0}, {"date": "1995-05-26", "close": 0.16875, "volume": 16640.0}, {"date": "1995-05-29", "close": 0.16875, "volume": 5653.0}, {"date": "1995-05-30", "close": 0.178125, "volume": 5120.0}, {"date": "1995-05-31", "close": 0.178125, "volume": 853.0}, {"date": "1995-06-01", "close": 0.16875, "volume": 8427.0}, {"date": "1995-06-02", "close": 0.16875, "volume": 21333.0}, {"date": "1995-06-05", "close": 0.16875, "volume": 427.0}, {"date": "1995-06-06", "close": 0.16875, "volume": 2347.0}, {"date": "1995-06-07", "close": 0.16875, "volume": 1387.0}, {"date": "1995-06-08", "close": 0.15, "volume": 26347.0}, {"date": "1995-06-09", "close": 0.15, "volume": 4693.0}, {"date": "1995-06-12", "close": 0.15, "volume": null}, {"date": "1995-06-13", "close": 0.15, "volume": 14933.0}, {"date": "1995-06-14", "close": 0.15, "volume": 27733.0}, {"date": "1995-06-15", "close": 0.15, "volume": 6507.0}, {"date": "1995-06-16", "close": 0.15, "volume": 13867.0}, {"date": "1995-06-19", "close": 0.15, "volume": 1173.0}, {"date": "1995-06-20", "close": 0.159375, "volume": 7573.0}, {"date": "1995-06-21", "close": 0.15, "volume": 11520.0}, {"date": "1995-06-22", "close": 0.15, "volume": 14507.0}, {"date": "1995-06-23", "close": 0.15, "volume": 1173.0}, {"date": "1995-06-26", "close": 0.15, "volume": 9600.0}, {"date": "1995-06-27", "close": 0.15, "volume": 11520.0}, {"date": "1995-06-28", "close": 0.15, "volume": 12800.0}, {"date": "1995-06-29", "close": 0.15, "volume": 32747.0}, {"date": "1995-06-30", "close": 0.15, "volume": 14187.0}, {"date": "1995-07-03", "close": 0.15, "volume": 12480.0}, {"date": "1995-07-04", "close": 0.15, "volume": 18240.0}, {"date": "1995-07-05", "close": 0.159375, "volume": 17280.0}, {"date": "1995-07-06", "close": 0.159375, "volume": 3947.0}, {"date": "1995-07-07", "close": 0.159375, "volume": null}, {"date": "1995-07-10", "close": 0.16875, "volume": 6720.0}, {"date": "1995-07-11", "close": 0.178125, "volume": 5653.0}, {"date": "1995-07-12", "close": 0.178125, "volume": 17173.0}, {"date": "1995-07-13", "close": 0.178125, "volume": 10240.0}, {"date": "1995-07-14", "close": 0.178125, "volume": 4587.0}, {"date": "1995-07-17", "close": 0.178125, "volume": 20053.0}, {"date": "1995-07-18", "close": 0.178125, "volume": 11627.0}, {"date": "1995-07-19", "close": 0.178125, "volume": null}, {"date": "1995-07-20", "close": 0.159375, "volume": 2453.0}, {"date": "1995-07-21", "close": 0.159375, "volume": null}, {"date": "1995-07-24", "close": 0.159375, "volume": 3947.0}, {"date": "1995-07-25", "close": 0.140625, "volume": 40640.0}, {"date": "1995-07-26", "close": 0.140625, "volume": 427.0}, {"date": "1995-07-27", "close": 0.140625, "volume": 23573.0}, {"date": "1995-07-28", "close": 0.16875, "volume": 9493.0}, {"date": "1995-07-31", "close": 0.16875, "volume": null}, {"date": "1995-08-01", "close": 0.159375, "volume": 16640.0}, {"date": "1995-08-02", "close": 0.159375, "volume": 2560.0}, {"date": "1995-08-03", "close": 0.16875, "volume": 10667.0}, {"date": "1995-08-04", "close": 0.16875, "volume": 6187.0}, {"date": "1995-08-07", "close": 0.15, "volume": 85973.0}, {"date": "1995-08-08", "close": 0.159375, "volume": 75840.0}, {"date": "1995-08-09", "close": 0.159375, "volume": 1173.0}, {"date": "1995-08-10", "close": 0.15, "volume": 11733.0}, {"date": "1995-08-11", "close": 0.16875, "volume": 7787.0}, {"date": "1995-08-14", "close": 0.16875, "volume": null}, {"date": "1995-08-15", "close": 0.16875, "volume": 72107.0}, {"date": "1995-08-16", "close": 0.16875, "volume": 4160.0}, {"date": "1995-08-17", "close": 0.159375, "volume": 54827.0}, {"date": "1995-08-18", "close": 0.159375, "volume": 960.0}, {"date": "1995-08-21", "close": 0.159375, "volume": 533.0}, {"date": "1995-08-22", "close": 0.15, "volume": 231253.0}, {"date": "1995-08-23", "close": 0.15, "volume": 5867.0}, {"date": "1995-08-24", "close": 0.159375, "volume": 25067.0}, {"date": "1995-08-25", "close": 0.159375, "volume": 533.0}, {"date": "1995-08-28", "close": 0.159375, "volume": 1707.0}, {"date": "1995-08-29", "close": 0.16875, "volume": 355733.0}, {"date": "1995-08-30", "close": 0.178125, "volume": 67413.0}, {"date": "1995-08-31", "close": 0.1875, "volume": 51307.0}, {"date": "1995-09-01", "close": 0.178125, "volume": 2880.0}, {"date": "1995-09-04", "close": 0.178125, "volume": 107.0}, {"date": "1995-09-05", "close": 0.178125, "volume": 12160.0}, {"date": "1995-09-06", "close": 0.178125, "volume": null}, {"date": "1995-09-07", "close": 0.16875, "volume": 100480.0}, {"date": "1995-09-08", "close": 0.178125, "volume": 5333.0}, {"date": "1995-09-11", "close": 0.178125, "volume": 17920.0}, {"date": "1995-09-12", "close": 0.178125, "volume": 1387.0}, {"date": "1995-09-13", "close": 0.178125, "volume": 6400.0}, {"date": "1995-09-14", "close": 0.178125, "volume": null}, {"date": "1995-09-15", "close": 0.16875, "volume": 12800.0}, {"date": "1995-09-18", "close": 0.159375, "volume": 32107.0}, {"date": "1995-09-19", "close": 0.16875, "volume": 11413.0}, {"date": "1995-09-20", "close": 0.15, "volume": 16000.0}, {"date": "1995-09-21", "close": 0.159375, "volume": 10880.0}, {"date": "1995-09-22", "close": 0.16875, "volume": 25067.0}, {"date": "1995-09-25", "close": 0.16875, "volume": 533.0}, {"date": "1995-09-26", "close": 0.159375, "volume": 120533.0}, {"date": "1995-09-27", "close": 0.159375, "volume": 39787.0}, {"date": "1995-09-28", "close": 0.16875, "volume": 34880.0}, {"date": "1995-09-29", "close": 0.16875, "volume": null}, {"date": "1995-10-02", "close": 0.15, "volume": 2347.0}, {"date": "1995-10-03", "close": 0.15, "volume": 5547.0}, {"date": "1995-10-04", "close": 0.15, "volume": 3093.0}, {"date": "1995-10-05", "close": 0.15, "volume": 1813.0}, {"date": "1995-10-06", "close": 0.159375, "volume": 2133.0}, {"date": "1995-10-09", "close": 0.15, "volume": 37973.0}, {"date": "1995-10-10", "close": 0.159375, "volume": 6400.0}, {"date": "1995-10-11", "close": 0.15, "volume": 110613.0}, {"date": "1995-10-12", "close": 0.159375, "volume": 19520.0}, {"date": "1995-10-13", "close": 0.16875, "volume": 111360.0}, {"date": "1995-10-16", "close": 0.15, "volume": 321707.0}, {"date": "1995-10-17", "close": 0.140625, "volume": 72107.0}, {"date": "1995-10-18", "close": 0.15, "volume": 10773.0}, {"date": "1995-10-19", "close": 0.15, "volume": 115733.0}, {"date": "1995-10-20", "close": 0.15, "volume": 8640.0}, {"date": "1995-10-23", "close": 0.15, "volume": 4907.0}, {"date": "1995-10-24", "close": 0.15, "volume": 5440.0}, {"date": "1995-10-25", "close": 0.159375, "volume": 10133.0}, {"date": "1995-10-26", "close": 0.159375, "volume": null}, {"date": "1995-10-27", "close": 0.159375, "volume": 9920.0}, {"date": "1995-10-30", "close": 0.15, "volume": 32960.0}, {"date": "1995-10-31", "close": 0.15, "volume": 107.0}, {"date": "1995-11-01", "close": 0.15, "volume": 533.0}, {"date": "1995-11-02", "close": 0.159375, "volume": 6507.0}, {"date": "1995-11-03", "close": 0.15, "volume": 18773.0}, {"date": "1995-11-06", "close": 0.15, "volume": 7147.0}, {"date": "1995-11-07", "close": 0.15, "volume": 853.0}, {"date": "1995-11-08", "close": 0.159375, "volume": 15573.0}, {"date": "1995-11-09", "close": 0.15, "volume": 1707.0}, {"date": "1995-11-10", "close": 0.15, "volume": 5973.0}, {"date": "1995-11-13", "close": 0.15, "volume": 2880.0}, {"date": "1995-11-14", "close": 0.15, "volume": 145813.0}, {"date": "1995-11-15", "close": 0.140625, "volume": 62507.0}, {"date": "1995-11-16", "close": 0.15, "volume": 29333.0}, {"date": "1995-11-17", "close": 0.140625, "volume": 33280.0}, {"date": "1995-11-20", "close": 0.140625, "volume": 11307.0}, {"date": "1995-11-21", "close": 0.15, "volume": 32747.0}, {"date": "1995-11-22", "close": 0.15, "volume": 47893.0}, {"date": "1995-11-23", "close": 0.159375, "volume": 10133.0}, {"date": "1995-11-24", "close": 0.140625, "volume": 213.0}, {"date": "1995-11-27", "close": 0.15, "volume": 5013.0}, {"date": "1995-11-28", "close": 0.15, "volume": 90560.0}, {"date": "1995-11-29", "close": 0.140625, "volume": 8853.0}, {"date": "1995-11-30", "close": 0.15, "volume": 4907.0}, {"date": "1995-12-01", "close": 0.15, "volume": 213.0}, {"date": "1995-12-04", "close": 0.15, "volume": 18453.0}, {"date": "1995-12-05", "close": 0.1546875, "volume": 26773.0}, {"date": "1995-12-06", "close": 0.140625, "volume": 195947.0}, {"date": "1995-12-07", "close": 0.140625, "volume": 7147.0}, {"date": "1995-12-08", "close": 0.140625, "volume": 1600.0}, {"date": "1995-12-11", "close": 0.140625, "volume": 2880.0}, {"date": "1995-12-12", "close": 0.1453125, "volume": 427.0}, {"date": "1995-12-13", "close": 0.1453125, "volume": 56320.0}, {"date": "1995-12-14", "close": 0.1453125, "volume": 27947.0}, {"date": "1995-12-15", "close": 0.140625, "volume": 1387.0}, {"date": "1995-12-18", "close": 0.140625, "volume": 7360.0}, {"date": "1995-12-19", "close": 0.140625, "volume": 27840.0}, {"date": "1995-12-20", "close": 0.140625, "volume": 2773.0}, {"date": "1995-12-21", "close": 0.140625, "volume": 15253.0}, {"date": "1995-12-22", "close": 0.140625, "volume": null}, {"date": "1995-12-25", "close": 0.140625, "volume": null}, {"date": "1995-12-26", "close": 0.140625, "volume": null}, {"date": "1995-12-27", "close": 0.159375, "volume": 107.0}, {"date": "1995-12-28", "close": 0.140625, "volume": 1280.0}, {"date": "1995-12-29", "close": 0.159375, "volume": 595733.0}, {"date": "1996-01-01", "close": 0.159375, "volume": null}, {"date": "1996-01-02", "close": 0.140625, "volume": 1173.0}, {"date": "1996-01-03", "close": 0.140625, "volume": 4693.0}, {"date": "1996-01-04", "close": 0.140625, "volume": 170773.0}, {"date": "1996-01-05", "close": 0.15, "volume": 250133.0}, {"date": "1996-01-08", "close": 0.1640625, "volume": 92800.0}, {"date": "1996-01-09", "close": 0.1640625, "volume": 104000.0}, {"date": "1996-01-10", "close": 0.159375, "volume": 14507.0}, {"date": "1996-01-11", "close": 0.159375, "volume": 107.0}, {"date": "1996-01-12", "close": 0.16875, "volume": 2880.0}, {"date": "1996-01-15", "close": 0.159375, "volume": 2347.0}, {"date": "1996-01-16", "close": 0.159375, "volume": 4907.0}, {"date": "1996-01-17", "close": 0.159375, "volume": null}, {"date": "1996-01-18", "close": 0.16875, "volume": 5120.0}, {"date": "1996-01-19", "close": 0.16875, "volume": 21867.0}, {"date": "1996-01-22", "close": 0.16875, "volume": 5120.0}, {"date": "1996-01-23", "close": 0.159375, "volume": 68373.0}, {"date": "1996-01-24", "close": 0.159375, "volume": 1173.0}, {"date": "1996-01-25", "close": 0.159375, "volume": 1173.0}, {"date": "1996-01-26", "close": 0.159375, "volume": null}, {"date": "1996-01-29", "close": 0.159375, "volume": 1067.0}, {"date": "1996-01-30", "close": 0.159375, "volume": 2560.0}, {"date": "1996-01-31", "close": 0.159375, "volume": 10667.0}, {"date": "1996-02-01", "close": 0.159375, "volume": 2453.0}, {"date": "1996-02-02", "close": 0.159375, "volume": 1387.0}, {"date": "1996-02-05", "close": 0.159375, "volume": 9067.0}, {"date": "1996-02-06", "close": 0.16875, "volume": 12053.0}, {"date": "1996-02-07", "close": 0.159375, "volume": 9173.0}, {"date": "1996-02-08", "close": 0.159375, "volume": 960.0}, {"date": "1996-02-09", "close": 0.159375, "volume": 5440.0}, {"date": "1996-02-12", "close": 0.159375, "volume": 640.0}, {"date": "1996-02-13", "close": 0.159375, "volume": 1707.0}, {"date": "1996-02-14", "close": 0.16875, "volume": 270293.0}, {"date": "1996-02-15", "close": 0.159375, "volume": 19307.0}, {"date": "1996-02-16", "close": 0.1640625, "volume": 39253.0}, {"date": "1996-02-19", "close": 0.159375, "volume": 2347.0}, {"date": "1996-02-20", "close": 0.159375, "volume": 1920.0}, {"date": "1996-02-21", "close": 0.1640625, "volume": 13227.0}, {"date": "1996-02-22", "close": 0.159375, "volume": 91413.0}, {"date": "1996-02-23", "close": 0.15, "volume": 427.0}, {"date": "1996-02-26", "close": 0.15, "volume": 34880.0}, {"date": "1996-02-27", "close": 0.1640625, "volume": 12907.0}, {"date": "1996-02-28", "close": 0.159375, "volume": 15467.0}, {"date": "1996-02-29", "close": 0.159375, "volume": null}, {"date": "1996-03-01", "close": 0.16875, "volume": 110293.0}, {"date": "1996-03-04", "close": 0.1828125, "volume": 66773.0}, {"date": "1996-03-05", "close": 0.196875, "volume": 29653.0}, {"date": "1996-03-06", "close": 0.1875, "volume": 132693.0}, {"date": "1996-03-07", "close": 0.1875, "volume": 40320.0}, {"date": "1996-03-08", "close": 0.196875, "volume": 93013.0}, {"date": "1996-03-11", "close": 0.1875, "volume": 533.0}, {"date": "1996-03-12", "close": 0.1875, "volume": 22933.0}, {"date": "1996-03-13", "close": 0.178125, "volume": 37333.0}, {"date": "1996-03-14", "close": 0.178125, "volume": 213.0}, {"date": "1996-03-15", "close": 0.178125, "volume": 8533.0}, {"date": "1996-03-18", "close": 0.16875, "volume": 7680.0}, {"date": "1996-03-19", "close": 0.16875, "volume": 56320.0}, {"date": "1996-03-20", "close": 0.16875, "volume": 11627.0}, {"date": "1996-03-21", "close": 0.1734375, "volume": 188587.0}, {"date": "1996-03-22", "close": 0.16875, "volume": 106773.0}, {"date": "1996-03-25", "close": 0.1734375, "volume": 100053.0}, {"date": "1996-03-26", "close": 0.1734375, "volume": 126080.0}, {"date": "1996-03-27", "close": 0.16875, "volume": 110293.0}, {"date": "1996-03-28", "close": 0.1734375, "volume": 6613.0}, {"date": "1996-03-29", "close": 0.16875, "volume": 52267.0}, {"date": "1996-04-01", "close": 0.16875, "volume": 1920.0}, {"date": "1996-04-02", "close": 0.1734375, "volume": 29973.0}, {"date": "1996-04-03", "close": 0.16875, "volume": 640.0}, {"date": "1996-04-04", "close": 0.178125, "volume": 16747.0}, {"date": "1996-04-05", "close": 0.178125, "volume": null}, {"date": "1996-04-08", "close": 0.178125, "volume": null}, {"date": "1996-04-09", "close": 0.16875, "volume": 5120.0}, {"date": "1996-04-10", "close": 0.178125, "volume": 12800.0}, {"date": "1996-04-11", "close": 0.16875, "volume": 54080.0}, {"date": "1996-04-12", "close": 0.16875, "volume": 2347.0}, {"date": "1996-04-15", "close": 0.159375, "volume": 4800.0}, {"date": "1996-04-16", "close": 0.16875, "volume": 110720.0}, {"date": "1996-04-17", "close": 0.159375, "volume": 53653.0}, {"date": "1996-04-18", "close": 0.159375, "volume": 1067.0}, {"date": "1996-04-19", "close": 0.159375, "volume": 255787.0}, {"date": "1996-04-22", "close": 0.159375, "volume": 3733.0}, {"date": "1996-04-23", "close": 0.1640625, "volume": 60907.0}, {"date": "1996-04-24", "close": 0.1734375, "volume": 44160.0}, {"date": "1996-04-25", "close": 0.1734375, "volume": null}, {"date": "1996-04-26", "close": 0.178125, "volume": 35733.0}, {"date": "1996-04-29", "close": 0.1734375, "volume": 4373.0}, {"date": "1996-04-30", "close": 0.178125, "volume": 320.0}, {"date": "1996-05-01", "close": 0.1875, "volume": 25813.0}, {"date": "1996-05-02", "close": 0.1875, "volume": 34453.0}, {"date": "1996-05-03", "close": 0.1875, "volume": 49280.0}, {"date": "1996-05-06", "close": 0.1875, "volume": 72213.0}, {"date": "1996-05-07", "close": 0.1875, "volume": 2027.0}, {"date": "1996-05-08", "close": 0.196875, "volume": 34133.0}, {"date": "1996-05-09", "close": 0.2015625, "volume": 8960.0}, {"date": "1996-05-10", "close": 0.2015625, "volume": 5333.0}, {"date": "1996-05-13", "close": 0.20625, "volume": 17920.0}, {"date": "1996-05-14", "close": 0.215625, "volume": 1920.0}, {"date": "1996-05-15", "close": 0.24375, "volume": 137600.0}, {"date": "1996-05-16", "close": 0.234375, "volume": 131307.0}, {"date": "1996-05-17", "close": 0.24375, "volume": 47893.0}, {"date": "1996-05-20", "close": 0.234375, "volume": 25493.0}, {"date": "1996-05-21", "close": 0.234375, "volume": 10240.0}, {"date": "1996-05-22", "close": 0.225, "volume": 18133.0}, {"date": "1996-05-23", "close": 0.234375, "volume": 91413.0}, {"date": "1996-05-24", "close": 0.24375, "volume": 113280.0}, {"date": "1996-05-27", "close": 0.24375, "volume": 49920.0}, {"date": "1996-05-28", "close": 0.24375, "volume": 25813.0}, {"date": "1996-05-29", "close": 0.24375, "volume": 1813.0}, {"date": "1996-05-30", "close": 0.234375, "volume": 31253.0}, {"date": "1996-05-31", "close": 0.234375, "volume": 20160.0}, {"date": "1996-06-03", "close": 0.234375, "volume": 1920.0}, {"date": "1996-06-04", "close": 0.2390625, "volume": 7787.0}, {"date": "1996-06-05", "close": 0.24375, "volume": 853.0}, {"date": "1996-06-06", "close": 0.24375, "volume": 21120.0}, {"date": "1996-06-07", "close": 0.24375, "volume": 55040.0}, {"date": "1996-06-10", "close": 0.24375, "volume": null}, {"date": "1996-06-11", "close": 0.24375, "volume": 26560.0}, {"date": "1996-06-12", "close": 0.234375, "volume": 29547.0}, {"date": "1996-06-13", "close": 0.225, "volume": 73067.0}, {"date": "1996-06-14", "close": 0.234375, "volume": 108693.0}, {"date": "1996-06-17", "close": 0.225, "volume": 9173.0}, {"date": "1996-06-18", "close": 0.225, "volume": 54933.0}, {"date": "1996-06-19", "close": 0.215625, "volume": 35520.0}, {"date": "1996-06-20", "close": 0.215625, "volume": 41813.0}, {"date": "1996-06-21", "close": 0.20625, "volume": 71680.0}, {"date": "1996-06-24", "close": 0.178125, "volume": 26667.0}, {"date": "1996-06-25", "close": 0.178125, "volume": 72960.0}, {"date": "1996-06-26", "close": 0.1875, "volume": 4480.0}, {"date": "1996-06-27", "close": 0.1875, "volume": 7040.0}, {"date": "1996-06-28", "close": 0.178125, "volume": 20373.0}, {"date": "1996-07-01", "close": 0.1828125, "volume": 13013.0}, {"date": "1996-07-02", "close": 0.1828125, "volume": 4480.0}, {"date": "1996-07-03", "close": 0.178125, "volume": 10880.0}, {"date": "1996-07-04", "close": 0.1875, "volume": 6933.0}, {"date": "1996-07-05", "close": 0.196875, "volume": 320.0}, {"date": "1996-07-08", "close": 0.196875, "volume": 4160.0}, {"date": "1996-07-09", "close": 0.196875, "volume": null}, {"date": "1996-07-10", "close": 0.215625, "volume": 11947.0}, {"date": "1996-07-11", "close": 0.215625, "volume": 12373.0}, {"date": "1996-07-12", "close": 0.234375, "volume": 5227.0}, {"date": "1996-07-15", "close": 0.1875, "volume": 14720.0}, {"date": "1996-07-16", "close": 0.1875, "volume": null}, {"date": "1996-07-17", "close": 0.1875, "volume": 533.0}, {"date": "1996-07-18", "close": 0.1875, "volume": 533.0}, {"date": "1996-07-19", "close": 0.1875, "volume": null}, {"date": "1996-07-22", "close": 0.196875, "volume": 640.0}, {"date": "1996-07-23", "close": 0.1875, "volume": 49280.0}, {"date": "1996-07-24", "close": 0.1875, "volume": 107.0}, {"date": "1996-07-25", "close": 0.1828125, "volume": 71147.0}, {"date": "1996-07-26", "close": 0.1875, "volume": 9493.0}, {"date": "1996-07-29", "close": 0.1875, "volume": null}, {"date": "1996-07-30", "close": 0.1875, "volume": 53653.0}, {"date": "1996-07-31", "close": 0.1875, "volume": 747.0}, {"date": "1996-08-01", "close": 0.1875, "volume": 13867.0}, {"date": "1996-08-02", "close": 0.196875, "volume": 3413.0}, {"date": "1996-08-05", "close": 0.196875, "volume": 34133.0}, {"date": "1996-08-06", "close": 0.196875, "volume": 1280.0}, {"date": "1996-08-07", "close": 0.215625, "volume": 1173.0}, {"date": "1996-08-08", "close": 0.196875, "volume": 213.0}, {"date": "1996-08-09", "close": 0.196875, "volume": 21547.0}, {"date": "1996-08-12", "close": 0.1875, "volume": 39573.0}, {"date": "1996-08-13", "close": 0.1875, "volume": 17707.0}, {"date": "1996-08-14", "close": 0.196875, "volume": 747.0}, {"date": "1996-08-15", "close": 0.2015625, "volume": 12267.0}, {"date": "1996-08-16", "close": 0.2015625, "volume": 213.0}, {"date": "1996-08-19", "close": 0.2015625, "volume": 10667.0}, {"date": "1996-08-20", "close": 0.196875, "volume": 853.0}, {"date": "1996-08-21", "close": 0.196875, "volume": 4267.0}, {"date": "1996-08-22", "close": 0.2015625, "volume": 16427.0}, {"date": "1996-08-23", "close": 0.2015625, "volume": 11200.0}, {"date": "1996-08-26", "close": 0.2015625, "volume": 5760.0}, {"date": "1996-08-27", "close": 0.2015625, "volume": 37760.0}, {"date": "1996-08-28", "close": 0.196875, "volume": 6400.0}, {"date": "1996-08-29", "close": 0.215625, "volume": 51840.0}, {"date": "1996-08-30", "close": 0.1875, "volume": 45653.0}, {"date": "1996-09-02", "close": 0.1828125, "volume": 89280.0}, {"date": "1996-09-03", "close": 0.196875, "volume": 16320.0}, {"date": "1996-09-04", "close": 0.1875, "volume": 24427.0}, {"date": "1996-09-05", "close": 0.1875, "volume": 213.0}, {"date": "1996-09-06", "close": 0.1875, "volume": 960.0}, {"date": "1996-09-09", "close": 0.1875, "volume": null}, {"date": "1996-09-10", "close": 0.1828125, "volume": 15787.0}, {"date": "1996-09-11", "close": 0.178125, "volume": 136960.0}, {"date": "1996-09-12", "close": 0.178125, "volume": 1920.0}, {"date": "1996-09-13", "close": 0.178125, "volume": 427.0}, {"date": "1996-09-16", "close": 0.1875, "volume": 22933.0}, {"date": "1996-09-17", "close": 0.178125, "volume": 1920.0}, {"date": "1996-09-18", "close": 0.178125, "volume": 12267.0}, {"date": "1996-09-19", "close": 0.178125, "volume": 4267.0}, {"date": "1996-09-20", "close": 0.178125, "volume": 640.0}, {"date": "1996-09-23", "close": 0.178125, "volume": 4053.0}, {"date": "1996-09-24", "close": 0.1875, "volume": 1067.0}, {"date": "1996-09-25", "close": 0.1875, "volume": 26667.0}, {"date": "1996-09-26", "close": 0.1640625, "volume": 427.0}, {"date": "1996-09-27", "close": 0.1640625, "volume": 320.0}, {"date": "1996-09-30", "close": 0.1640625, "volume": 1067.0}, {"date": "1996-10-01", "close": 0.16875, "volume": 1707.0}, {"date": "1996-10-02", "close": 0.16875, "volume": 9813.0}, {"date": "1996-10-03", "close": 0.1875, "volume": 17067.0}, {"date": "1996-10-04", "close": 0.1875, "volume": null}, {"date": "1996-10-07", "close": 0.178125, "volume": 747.0}, {"date": "1996-10-08", "close": 0.178125, "volume": 4693.0}, {"date": "1996-10-09", "close": 0.178125, "volume": 17707.0}, {"date": "1996-10-10", "close": 0.16875, "volume": 7893.0}, {"date": "1996-10-11", "close": 0.16875, "volume": null}, {"date": "1996-10-14", "close": 0.16875, "volume": 39573.0}, {"date": "1996-10-15", "close": 0.16875, "volume": 6293.0}, {"date": "1996-10-16", "close": 0.1734375, "volume": 9813.0}, {"date": "1996-10-17", "close": 0.16875, "volume": 23787.0}, {"date": "1996-10-18", "close": 0.16875, "volume": 1600.0}, {"date": "1996-10-21", "close": 0.16875, "volume": 7065.0}, {"date": "1996-10-22", "close": 0.159375, "volume": 15567.0}, {"date": "1996-10-23", "close": 0.159375, "volume": 2869.0}, {"date": "1996-10-24", "close": 0.159375, "volume": 662.0}, {"date": "1996-10-25", "close": 0.15, "volume": 32258.0}, {"date": "1996-10-28", "close": 0.159375, "volume": 492.0}, {"date": "1996-10-29", "close": 0.159375, "volume": 1455.0}, {"date": "1996-10-30", "close": 0.16875, "volume": 2171.0}, {"date": "1996-10-31", "close": 0.16875, "volume": 3118.0}, {"date": "1996-11-01", "close": 0.16875, "volume": 71.0}, {"date": "1996-11-04", "close": 0.16875, "volume": 1200.0}, {"date": "1996-11-05", "close": 0.178125, "volume": 14215.0}, {"date": "1996-11-06", "close": 0.16875, "volume": 1885.0}, {"date": "1996-11-07", "close": 0.16875, "volume": 634.0}, {"date": "1996-11-08", "close": 0.16875, "volume": 10690.0}, {"date": "1996-11-11", "close": 0.16875, "volume": 416.0}, {"date": "1996-11-12", "close": 0.16875, "volume": 10340.0}, {"date": "1996-11-13", "close": 0.16875, "volume": 17056.0}, {"date": "1996-11-14", "close": 0.16875, "volume": 117.0}, {"date": "1996-11-15", "close": 0.16875, "volume": 2060.0}, {"date": "1996-11-18", "close": 0.16875, "volume": 330.0}, {"date": "1996-11-19", "close": 0.16875, "volume": 2465.0}, {"date": "1996-11-20", "close": 0.16875, "volume": 2304.0}, {"date": "1996-11-21", "close": 0.16875, "volume": 40190.0}, {"date": "1996-11-22", "close": 0.178125, "volume": 81067.0}, {"date": "1996-11-25", "close": 0.178125, "volume": 361.0}, {"date": "1996-11-26", "close": 0.178125, "volume": 31109.0}, {"date": "1996-11-27", "close": 0.1734375, "volume": 29161.0}, {"date": "1996-11-28", "close": 0.1734375, "volume": null}, {"date": "1996-11-29", "close": 0.234375, "volume": 159959.0}, {"date": "1996-12-02", "close": 0.290625, "volume": 1102610.0}, {"date": "1996-12-03", "close": 0.309375, "volume": 238841.0}, {"date": "1996-12-04", "close": 0.31875, "volume": 332105.0}, {"date": "1996-12-05", "close": 0.3, "volume": 70400.0}, {"date": "1996-12-06", "close": 0.2625, "volume": 247760.0}, {"date": "1996-12-09", "close": 0.3, "volume": 66723.0}, {"date": "1996-12-10", "close": 0.309375, "volume": 173280.0}, {"date": "1996-12-11", "close": 0.3, "volume": 242343.0}, {"date": "1996-12-12", "close": 0.253125, "volume": 37291.0}, {"date": "1996-12-13", "close": 0.2625, "volume": 132591.0}, {"date": "1996-12-16", "close": 0.3, "volume": 92133.0}, {"date": "1996-12-17", "close": 0.290625, "volume": 22619.0}, {"date": "1996-12-18", "close": 0.28125, "volume": 10748.0}, {"date": "1996-12-19", "close": 0.28125, "volume": 67308.0}, {"date": "1996-12-20", "close": 0.3, "volume": 68410.0}, {"date": "1996-12-23", "close": 0.290625, "volume": 89382.0}, {"date": "1996-12-24", "close": 0.28125, "volume": 8270.0}, {"date": "1996-12-25", "close": 0.28125, "volume": null}, {"date": "1996-12-26", "close": 0.28125, "volume": null}, {"date": "1996-12-27", "close": 0.2625, "volume": 49920.0}, {"date": "1996-12-30", "close": 0.2625, "volume": 13863.0}, {"date": "1996-12-31", "close": 0.2625, "volume": 5780.0}, {"date": "1997-01-01", "close": 0.2625, "volume": null}, {"date": "1997-01-02", "close": 0.2625, "volume": 27793.0}, {"date": "1997-01-03", "close": 0.28125, "volume": 10667.0}, {"date": "1997-01-06", "close": 0.290625, "volume": 122913.0}, {"date": "1997-01-07", "close": 0.290625, "volume": 3989.0}, {"date": "1997-01-08", "close": 0.290625, "volume": 4384.0}, {"date": "1997-01-09", "close": 0.290625, "volume": 42470.0}, {"date": "1997-01-10", "close": 0.290625, "volume": 22452.0}, {"date": "1997-01-13", "close": 0.3, "volume": 91572.0}, {"date": "1997-01-14", "close": 0.3, "volume": 91545.0}, {"date": "1997-01-15", "close": 0.309375, "volume": 244531.0}, {"date": "1997-01-16", "close": 0.309375, "volume": 20750.0}, {"date": "1997-01-17", "close": 0.290625, "volume": 35568.0}, {"date": "1997-01-20", "close": 0.290625, "volume": 41531.0}, {"date": "1997-01-21", "close": 0.2953125, "volume": 7573.0}, {"date": "1997-01-22", "close": 0.28125, "volume": 10946.0}, {"date": "1997-01-23", "close": 0.290625, "volume": 13835.0}, {"date": "1997-01-24", "close": 0.28125, "volume": 4111.0}, {"date": "1997-01-27", "close": 0.28125, "volume": null}, {"date": "1997-01-28", "close": 0.2859375, "volume": 2530.0}, {"date": "1997-01-29", "close": 0.2859375, "volume": 11514.0}, {"date": "1997-01-30", "close": 0.2953125, "volume": 16864.0}, {"date": "1997-01-31", "close": 0.2953125, "volume": 16732.0}, {"date": "1997-02-03", "close": 0.290625, "volume": 12019.0}, {"date": "1997-02-04", "close": 0.28125, "volume": 977.0}, {"date": "1997-02-05", "close": 0.28125, "volume": 5683.0}, {"date": "1997-02-06", "close": 0.28125, "volume": 1188.0}, {"date": "1997-02-07", "close": 0.290625, "volume": 761.0}, {"date": "1997-02-10", "close": 0.290625, "volume": 11403.0}, {"date": "1997-02-11", "close": 0.2953125, "volume": 29618.0}, {"date": "1997-02-12", "close": 0.2953125, "volume": 13455.0}, {"date": "1997-02-13", "close": 0.309375, "volume": 39211.0}, {"date": "1997-02-14", "close": 0.328125, "volume": 430748.0}, {"date": "1997-02-17", "close": 0.375, "volume": 163846.0}, {"date": "1997-02-18", "close": 0.403125, "volume": 153739.0}, {"date": "1997-02-19", "close": 0.403125, "volume": 57457.0}, {"date": "1997-02-20", "close": 0.39375, "volume": 58816.0}, {"date": "1997-02-21", "close": 0.384375, "volume": 132461.0}, {"date": "1997-02-24", "close": 0.384375, "volume": 56139.0}, {"date": "1997-02-25", "close": 0.375, "volume": 25843.0}, {"date": "1997-02-26", "close": 0.35625, "volume": 273013.0}, {"date": "1997-02-27", "close": 0.365625, "volume": 3764.0}, {"date": "1997-02-28", "close": 0.365625, "volume": 1264.0}, {"date": "1997-03-03", "close": 0.365625, "volume": 133186.0}, {"date": "1997-03-04", "close": 0.35625, "volume": 11151.0}, {"date": "1997-03-05", "close": 0.328125, "volume": 85495.0}, {"date": "1997-03-06", "close": 0.328125, "volume": 301222.0}, {"date": "1997-03-07", "close": 0.328125, "volume": 3511.0}, {"date": "1997-03-10", "close": 0.3375, "volume": 5667.0}, {"date": "1997-03-11", "close": 0.346875, "volume": 166399.0}, {"date": "1997-03-12", "close": 0.3375, "volume": 6651.0}, {"date": "1997-03-13", "close": 0.346875, "volume": 3929.0}, {"date": "1997-03-14", "close": 0.3375, "volume": 29183.0}, {"date": "1997-03-17", "close": 0.328125, "volume": 44484.0}, {"date": "1997-03-18", "close": 0.328125, "volume": 54689.0}, {"date": "1997-03-19", "close": 0.309375, "volume": 23340.0}, {"date": "1997-03-20", "close": 0.309375, "volume": 58599.0}, {"date": "1997-03-21", "close": 0.309375, "volume": 884.0}, {"date": "1997-03-24", "close": 0.3, "volume": 16021.0}, {"date": "1997-03-25", "close": 0.3, "volume": 463.0}, {"date": "1997-03-26", "close": 0.3, "volume": 916.0}, {"date": "1997-03-27", "close": 0.3, "volume": null}, {"date": "1997-03-28", "close": 0.3, "volume": null}, {"date": "1997-03-31", "close": 0.3, "volume": null}, {"date": "1997-04-01", "close": 0.309375, "volume": 1164.0}, {"date": "1997-04-02", "close": 0.3, "volume": 37536.0}, {"date": "1997-04-03", "close": 0.3, "volume": 45426.0}, {"date": "1997-04-04", "close": 0.3, "volume": 5889.0}, {"date": "1997-04-07", "close": 0.3, "volume": 589.0}, {"date": "1997-04-08", "close": 0.3, "volume": 21387.0}, {"date": "1997-04-09", "close": 0.3, "volume": 990.0}, {"date": "1997-04-10", "close": 0.309375, "volume": 427.0}, {"date": "1997-04-11", "close": 0.309375, "volume": 1255.0}, {"date": "1997-04-14", "close": 0.309375, "volume": 4110.0}, {"date": "1997-04-15", "close": 0.3, "volume": 14297.0}, {"date": "1997-04-16", "close": 0.31875, "volume": 13115.0}, {"date": "1997-04-17", "close": 0.3375, "volume": 213010.0}, {"date": "1997-04-18", "close": 0.384375, "volume": 23284.0}, {"date": "1997-04-21", "close": 0.375, "volume": 117888.0}, {"date": "1997-04-22", "close": 0.375, "volume": 20582.0}, {"date": "1997-04-23", "close": 0.346875, "volume": 42450.0}, {"date": "1997-04-24", "close": 0.384375, "volume": 128246.0}, {"date": "1997-04-25", "close": 0.384375, "volume": null}, {"date": "1997-04-28", "close": 0.365625, "volume": 17631.0}, {"date": "1997-04-29", "close": 0.39375, "volume": 15246.0}, {"date": "1997-04-30", "close": 0.3796875, "volume": 5488.0}, {"date": "1997-05-01", "close": 0.384375, "volume": 20162.0}, {"date": "1997-05-02", "close": 0.384375, "volume": 55161.0}, {"date": "1997-05-05", "close": 0.39375, "volume": 24613.0}, {"date": "1997-05-06", "close": 0.39375, "volume": 23932.0}, {"date": "1997-05-07", "close": 0.403125, "volume": 25587.0}, {"date": "1997-05-08", "close": 0.403125, "volume": 5150.0}, {"date": "1997-05-09", "close": 0.4125, "volume": 10725.0}, {"date": "1997-05-12", "close": 0.4125, "volume": 6131.0}, {"date": "1997-05-13", "close": 0.421875, "volume": 110297.0}, {"date": "1997-05-14", "close": 0.440625, "volume": 120631.0}, {"date": "1997-05-15", "close": 0.440625, "volume": 77521.0}, {"date": "1997-05-16", "close": 0.440625, "volume": 201065.0}, {"date": "1997-05-19", "close": 0.43125, "volume": 46841.0}, {"date": "1997-05-20", "close": 0.43125, "volume": 78803.0}, {"date": "1997-05-21", "close": 0.421875, "volume": 2853.0}, {"date": "1997-05-22", "close": 0.421875, "volume": 17081.0}, {"date": "1997-05-23", "close": 0.421875, "volume": 14608.0}, {"date": "1997-05-26", "close": 0.46875, "volume": 266737.0}, {"date": "1997-05-27", "close": 0.45, "volume": 65163.0}, {"date": "1997-05-28", "close": 0.440625, "volume": 176425.0}, {"date": "1997-05-29", "close": 0.45, "volume": 64306.0}, {"date": "1997-05-30", "close": 0.440625, "volume": 163947.0}, {"date": "1997-06-02", "close": 0.4875, "volume": 147406.0}, {"date": "1997-06-03", "close": 0.515625, "volume": 190431.0}, {"date": "1997-06-04", "close": 0.534375, "volume": 10861534.0}, {"date": "1997-06-05", "close": 0.590625, "volume": 493302.0}, {"date": "1997-06-06", "close": 0.609375, "volume": 293475.0}, {"date": "1997-06-09", "close": 0.609375, "volume": null}, {"date": "1997-06-10", "close": 0.54375, "volume": 137216.0}, {"date": "1997-06-11", "close": 0.515625, "volume": 192137.0}, {"date": "1997-06-12", "close": 0.515625, "volume": 98081.0}, {"date": "1997-06-13", "close": 0.5625, "volume": 114367.0}, {"date": "1997-06-16", "close": 0.5625, "volume": 138890.0}, {"date": "1997-06-17", "close": 0.553125, "volume": 22992.0}, {"date": "1997-06-18", "close": 0.553125, "volume": 41255.0}, {"date": "1997-06-19", "close": 0.553125, "volume": 129888.0}, {"date": "1997-06-20", "close": 0.54375, "volume": 196363.0}, {"date": "1997-06-23", "close": 0.553125, "volume": 31879.0}, {"date": "1997-06-24", "close": 0.525, "volume": 49038.0}, {"date": "1997-06-25", "close": 0.525, "volume": 3419.0}, {"date": "1997-06-26", "close": 0.534375, "volume": 88903.0}, {"date": "1997-06-27", "close": 0.5625, "volume": 119468.0}, {"date": "1997-06-30", "close": 0.54375, "volume": 99757.0}, {"date": "1997-07-01", "close": 0.5625, "volume": 132937.0}, {"date": "1997-07-02", "close": 0.553125, "volume": 415260.0}, {"date": "1997-07-03", "close": 0.553125, "volume": 216518.0}, {"date": "1997-07-04", "close": 0.553125, "volume": 264766.0}, {"date": "1997-07-07", "close": 0.525, "volume": 108380.0}, {"date": "1997-07-08", "close": 0.515625, "volume": 138002.0}, {"date": "1997-07-09", "close": 0.50625, "volume": 124820.0}, {"date": "1997-07-10", "close": 0.496875, "volume": 89965.0}, {"date": "1997-07-11", "close": 0.50625, "volume": 61666.0}, {"date": "1997-07-14", "close": 0.515625, "volume": 56707.0}, {"date": "1997-07-15", "close": 0.50625, "volume": 127185.0}, {"date": "1997-07-16", "close": 0.515625, "volume": 49879.0}, {"date": "1997-07-17", "close": 0.525, "volume": 42347.0}, {"date": "1997-07-18", "close": 0.54375, "volume": 58300.0}, {"date": "1997-07-21", "close": 0.525, "volume": 68262.0}, {"date": "1997-07-22", "close": 0.58125, "volume": 482333.0}, {"date": "1997-07-23", "close": 0.6, "volume": 270566.0}, {"date": "1997-07-24", "close": 0.609375, "volume": 358687.0}, {"date": "1997-07-25", "close": 0.609375, "volume": 187308.0}, {"date": "1997-07-28", "close": 0.6, "volume": 98148.0}, {"date": "1997-07-29", "close": 0.61875, "volume": 124602.0}, {"date": "1997-07-30", "close": 0.609375, "volume": 101173.0}, {"date": "1997-07-31", "close": 0.628125, "volume": 257791.0}, {"date": "1997-08-01", "close": 0.61875, "volume": 23332.0}, {"date": "1997-08-04", "close": 0.61875, "volume": 203318.0}, {"date": "1997-08-05", "close": 0.628125, "volume": 124851.0}, {"date": "1997-08-06", "close": 0.6375, "volume": 79190.0}, {"date": "1997-08-07", "close": 0.65625, "volume": 208125.0}, {"date": "1997-08-08", "close": 0.675, "volume": 123787.0}, {"date": "1997-08-11", "close": 0.684375, "volume": 300432.0}, {"date": "1997-08-12", "close": 0.7125, "volume": 349387.0}, {"date": "1997-08-13", "close": 0.69375, "volume": 157904.0}, {"date": "1997-08-14", "close": 0.684375, "volume": 187731.0}, {"date": "1997-08-15", "close": 0.684375, "volume": 288427.0}, {"date": "1997-08-18", "close": 0.646875, "volume": 307330.0}, {"date": "1997-08-19", "close": 0.684375, "volume": 251869.0}, {"date": "1997-08-20", "close": 0.684375, "volume": 279268.0}, {"date": "1997-08-21", "close": 0.665625, "volume": 303847.0}, {"date": "1997-08-22", "close": 0.684375, "volume": 57018.0}, {"date": "1997-08-25", "close": 0.65625, "volume": 36905.0}, {"date": "1997-08-26", "close": 0.65625, "volume": 39659.0}, {"date": "1997-08-27", "close": 0.646875, "volume": 40913.0}, {"date": "1997-08-28", "close": 0.65625, "volume": 11886.0}, {"date": "1997-08-29", "close": 0.628125, "volume": 48467.0}, {"date": "1997-09-01", "close": 0.628125, "volume": 170987.0}, {"date": "1997-09-02", "close": 0.6375, "volume": 229169.0}, {"date": "1997-09-03", "close": 0.65625, "volume": 258880.0}, {"date": "1997-09-04", "close": 0.65625, "volume": 73458.0}, {"date": "1997-09-05", "close": 0.628125, "volume": 95434.0}, {"date": "1997-09-08", "close": 0.628125, "volume": 31798.0}, {"date": "1997-09-09", "close": 0.65625, "volume": 83375.0}, {"date": "1997-09-10", "close": 0.665625, "volume": 189371.0}, {"date": "1997-09-11", "close": 0.6375, "volume": 54577.0}, {"date": "1997-09-12", "close": 0.628125, "volume": 141387.0}, {"date": "1997-09-15", "close": 0.628125, "volume": 53677.0}, {"date": "1997-09-16", "close": 0.61875, "volume": 43070.0}, {"date": "1997-09-17", "close": 0.609375, "volume": 44148.0}, {"date": "1997-09-18", "close": 0.590625, "volume": 78739.0}, {"date": "1997-09-19", "close": 0.61875, "volume": 64181.0}, {"date": "1997-09-22", "close": 0.61875, "volume": 82683.0}, {"date": "1997-09-23", "close": 0.61875, "volume": 17407.0}, {"date": "1997-09-24", "close": 0.628125, "volume": 12051.0}, {"date": "1997-09-25", "close": 0.6375, "volume": 53188.0}, {"date": "1997-09-26", "close": 0.646875, "volume": 20553.0}, {"date": "1997-09-29", "close": 0.65625, "volume": 21226.0}, {"date": "1997-09-30", "close": 0.646875, "volume": 24123.0}, {"date": "1997-10-01", "close": 0.609375, "volume": 27467.0}, {"date": "1997-10-02", "close": 0.6375, "volume": 35572.0}, {"date": "1997-10-03", "close": 0.61875, "volume": 87268.0}, {"date": "1997-10-06", "close": 0.61875, "volume": 6949.0}, {"date": "1997-10-07", "close": 0.609375, "volume": 10205.0}, {"date": "1997-10-08", "close": 0.6375, "volume": 11307.0}, {"date": "1997-10-09", "close": 0.609375, "volume": 220956.0}, {"date": "1997-10-10", "close": 0.6, "volume": 6959.0}, {"date": "1997-10-13", "close": 0.6, "volume": 26211.0}, {"date": "1997-10-14", "close": 0.609375, "volume": 17946.0}, {"date": "1997-10-15", "close": 0.590625, "volume": 28582.0}, {"date": "1997-10-16", "close": 0.590625, "volume": 34985.0}, {"date": "1997-10-17", "close": 0.590625, "volume": 27376.0}, {"date": "1997-10-20", "close": 0.5625, "volume": 37810.0}, {"date": "1997-10-21", "close": 0.54375, "volume": 25401.0}, {"date": "1997-10-22", "close": 0.4875, "volume": 36255.0}, {"date": "1997-10-23", "close": 0.478125, "volume": 224160.0}, {"date": "1997-10-24", "close": 0.4875, "volume": 221228.0}, {"date": "1997-10-27", "close": 0.46875, "volume": 22170.0}, {"date": "1997-10-28", "close": 0.346875, "volume": 1481664.0}, {"date": "1997-10-29", "close": 0.46875, "volume": 141141.0}, {"date": "1997-10-30", "close": 0.4125, "volume": 190369.0}, {"date": "1997-10-31", "close": 0.45, "volume": 176455.0}, {"date": "1997-11-03", "close": 0.43125, "volume": 43733.0}, {"date": "1997-11-04", "close": 0.440625, "volume": 36727.0}, {"date": "1997-11-05", "close": 0.45, "volume": 67682.0}, {"date": "1997-11-06", "close": 0.440625, "volume": 11733.0}, {"date": "1997-11-07", "close": 0.440625, "volume": 42693.0}, {"date": "1997-11-10", "close": 0.421875, "volume": 301564.0}, {"date": "1997-11-11", "close": 0.43125, "volume": 23467.0}, {"date": "1997-11-12", "close": 0.4125, "volume": 64608.0}, {"date": "1997-11-13", "close": 0.421875, "volume": 104512.0}, {"date": "1997-11-14", "close": 0.4875, "volume": 35766.0}, {"date": "1997-11-17", "close": 0.440625, "volume": 48683.0}, {"date": "1997-11-18", "close": 0.46875, "volume": 50421.0}, {"date": "1997-11-19", "close": 0.46875, "volume": 26379.0}, {"date": "1997-11-20", "close": 0.46875, "volume": 180747.0}, {"date": "1997-11-21", "close": 0.45, "volume": 132976.0}, {"date": "1997-11-24", "close": 0.46875, "volume": 59616.0}, {"date": "1997-11-25", "close": 0.46875, "volume": 59484.0}, {"date": "1997-11-26", "close": 0.43125, "volume": 22041.0}, {"date": "1997-11-27", "close": 0.43125, "volume": 6956.0}, {"date": "1997-11-28", "close": 0.43125, "volume": 6919.0}, {"date": "1997-12-01", "close": 0.4359375, "volume": 102229.0}, {"date": "1997-12-02", "close": 0.4359375, "volume": 302044.0}, {"date": "1997-12-03", "close": 0.440625, "volume": 26903.0}, {"date": "1997-12-04", "close": 0.4359375, "volume": 35789.0}, {"date": "1997-12-05", "close": 0.440625, "volume": 10907.0}, {"date": "1997-12-08", "close": 0.459375, "volume": 75709.0}, {"date": "1997-12-09", "close": 0.478125, "volume": 154672.0}, {"date": "1997-12-10", "close": 0.515625, "volume": 132645.0}, {"date": "1997-12-11", "close": 0.525, "volume": 98629.0}, {"date": "1997-12-12", "close": 0.50625, "volume": 80825.0}, {"date": "1997-12-15", "close": 0.50625, "volume": 146713.0}, {"date": "1997-12-16", "close": 0.46875, "volume": 89983.0}, {"date": "1997-12-17", "close": 0.4875, "volume": 103467.0}, {"date": "1997-12-18", "close": 0.4875, "volume": 145732.0}, {"date": "1997-12-19", "close": 0.478125, "volume": 17546.0}, {"date": "1997-12-22", "close": 0.478125, "volume": 40261.0}, {"date": "1997-12-23", "close": 0.478125, "volume": 16000.0}, {"date": "1997-12-24", "close": 0.4875, "volume": 21475.0}, {"date": "1997-12-25", "close": 0.4875, "volume": null}, {"date": "1997-12-26", "close": 0.4875, "volume": null}, {"date": "1997-12-29", "close": 0.4875, "volume": 80000.0}, {"date": "1997-12-30", "close": 0.50625, "volume": 61774.0}, {"date": "1997-12-31", "close": 0.50625, "volume": null}, {"date": "1998-01-01", "close": 0.50625, "volume": null}, {"date": "1998-01-02", "close": 0.4875, "volume": 16000.0}, {"date": "1998-01-05", "close": 0.50625, "volume": 1332.0}, {"date": "1998-01-06", "close": 0.496875, "volume": 93070.0}, {"date": "1998-01-07", "close": 0.496875, "volume": 1584.0}, {"date": "1998-01-08", "close": 0.4875, "volume": 4926.0}, {"date": "1998-01-09", "close": 0.478125, "volume": 58667.0}, {"date": "1998-01-12", "close": 0.496875, "volume": 44047.0}, {"date": "1998-01-13", "close": 0.478125, "volume": 60690.0}, {"date": "1998-01-14", "close": 0.478125, "volume": 65681.0}, {"date": "1998-01-15", "close": 0.478125, "volume": 67733.0}, {"date": "1998-01-16", "close": 0.459375, "volume": 28009.0}, {"date": "1998-01-19", "close": 0.45, "volume": 167468.0}, {"date": "1998-01-20", "close": 0.46875, "volume": 54400.0}, {"date": "1998-01-21", "close": 0.459375, "volume": 82624.0}, {"date": "1998-01-22", "close": 0.4359375, "volume": 55003.0}, {"date": "1998-01-23", "close": 0.45, "volume": 10880.0}, {"date": "1998-01-26", "close": 0.45, "volume": null}, {"date": "1998-01-27", "close": 0.45, "volume": 3180.0}, {"date": "1998-01-28", "close": 0.45, "volume": 11783.0}, {"date": "1998-01-29", "close": 0.459375, "volume": 32653.0}, {"date": "1998-01-30", "close": 0.45, "volume": 111648.0}, {"date": "1998-02-02", "close": 0.46875, "volume": 21078.0}, {"date": "1998-02-03", "close": 0.46875, "volume": 126132.0}, {"date": "1998-02-04", "close": 0.459375, "volume": 18741.0}, {"date": "1998-02-05", "close": 0.459375, "volume": 53891.0}, {"date": "1998-02-06", "close": 0.459375, "volume": 614.0}, {"date": "1998-02-09", "close": 0.459375, "volume": 38404.0}, {"date": "1998-02-10", "close": 0.440625, "volume": 67932.0}, {"date": "1998-02-11", "close": 0.459375, "volume": 69611.0}, {"date": "1998-02-12", "close": 0.459375, "volume": 1183.0}, {"date": "1998-02-13", "close": 0.459375, "volume": 212738.0}, {"date": "1998-02-16", "close": 0.440625, "volume": 25715.0}, {"date": "1998-02-17", "close": 0.440625, "volume": 107040.0}, {"date": "1998-02-18", "close": 0.440625, "volume": 833.0}, {"date": "1998-02-19", "close": 0.440625, "volume": 12731.0}, {"date": "1998-02-20", "close": 0.440625, "volume": 16293.0}, {"date": "1998-02-23", "close": 0.440625, "volume": null}, {"date": "1998-02-24", "close": 0.440625, "volume": 2751.0}, {"date": "1998-02-25", "close": 0.459375, "volume": 59888.0}, {"date": "1998-02-26", "close": 0.4546875, "volume": 8422.0}, {"date": "1998-02-27", "close": 0.459375, "volume": 391961.0}, {"date": "1998-03-02", "close": 0.46875, "volume": 97767.0}, {"date": "1998-03-03", "close": 0.46875, "volume": 2667.0}, {"date": "1998-03-04", "close": 0.496875, "volume": 2799.0}, {"date": "1998-03-05", "close": 0.4875, "volume": 63315.0}, {"date": "1998-03-06", "close": 0.478125, "volume": 204076.0}, {"date": "1998-03-09", "close": 0.46875, "volume": 95395.0}, {"date": "1998-03-10", "close": 0.478125, "volume": 48959.0}, {"date": "1998-03-11", "close": 0.459375, "volume": 19331.0}, {"date": "1998-03-12", "close": 0.4875, "volume": 1040.0}, {"date": "1998-03-13", "close": 0.478125, "volume": 34333.0}, {"date": "1998-03-16", "close": 0.45, "volume": 70905.0}, {"date": "1998-03-17", "close": 0.45, "volume": 46635.0}, {"date": "1998-03-18", "close": 0.45, "volume": 64259.0}, {"date": "1998-03-19", "close": 0.459375, "volume": 9225.0}, {"date": "1998-03-20", "close": 0.45, "volume": 28628.0}, {"date": "1998-03-23", "close": 0.459375, "volume": 41079.0}, {"date": "1998-03-24", "close": 0.459375, "volume": 113969.0}, {"date": "1998-03-25", "close": 0.459375, "volume": 45515.0}, {"date": "1998-03-26", "close": 0.459375, "volume": 23935.0}, {"date": "1998-03-27", "close": 0.459375, "volume": 74051.0}, {"date": "1998-03-30", "close": 0.45, "volume": 88868.0}, {"date": "1998-03-31", "close": 0.459375, "volume": 215795.0}, {"date": "1998-04-01", "close": 0.459375, "volume": 106686.0}, {"date": "1998-04-02", "close": 0.46875, "volume": 9730.0}, {"date": "1998-04-03", "close": 0.46875, "volume": 246513.0}, {"date": "1998-04-06", "close": 0.478125, "volume": 88847.0}, {"date": "1998-04-07", "close": 0.459375, "volume": 136342.0}, {"date": "1998-04-08", "close": 0.46875, "volume": 435186.0}, {"date": "1998-04-09", "close": 0.478125, "volume": 234027.0}, {"date": "1998-04-10", "close": 0.478125, "volume": null}, {"date": "1998-04-13", "close": 0.478125, "volume": null}, {"date": "1998-04-14", "close": 0.459375, "volume": 38881.0}, {"date": "1998-04-15", "close": 0.46875, "volume": 107798.0}, {"date": "1998-04-16", "close": 0.46875, "volume": 5009.0}, {"date": "1998-04-17", "close": 0.459375, "volume": 4358.0}, {"date": "1998-04-20", "close": 0.459375, "volume": 74201.0}, {"date": "1998-04-21", "close": 0.459375, "volume": 47637.0}, {"date": "1998-04-22", "close": 0.45, "volume": 91063.0}, {"date": "1998-04-23", "close": 0.4546875, "volume": 18183.0}, {"date": "1998-04-24", "close": 0.4546875, "volume": 40084.0}, {"date": "1998-04-27", "close": 0.4546875, "volume": 34187.0}, {"date": "1998-04-28", "close": 0.45, "volume": 37051.0}, {"date": "1998-04-29", "close": 0.440625, "volume": 36821.0}, {"date": "1998-04-30", "close": 0.440625, "volume": 125058.0}, {"date": "1998-05-01", "close": 0.440625, "volume": 44423.0}, {"date": "1998-05-04", "close": 0.43125, "volume": 31390.0}, {"date": "1998-05-05", "close": 0.440625, "volume": 2413.0}, {"date": "1998-05-06", "close": 0.43125, "volume": 25278.0}, {"date": "1998-05-07", "close": 0.43125, "volume": 202933.0}, {"date": "1998-05-08", "close": 0.45, "volume": 62286.0}, {"date": "1998-05-11", "close": 0.43125, "volume": 147011.0}, {"date": "1998-05-12", "close": 0.43125, "volume": 126949.0}, {"date": "1998-05-13", "close": 0.440625, "volume": 39488.0}, {"date": "1998-05-14", "close": 0.4359375, "volume": 14485.0}, {"date": "1998-05-15", "close": 0.43125, "volume": 33041.0}, {"date": "1998-05-18", "close": 0.421875, "volume": 65422.0}, {"date": "1998-05-19", "close": 0.421875, "volume": 11044.0}, {"date": "1998-05-20", "close": 0.421875, "volume": null}, {"date": "1998-05-21", "close": 0.421875, "volume": 75132.0}, {"date": "1998-05-22", "close": 0.43125, "volume": 4267.0}, {"date": "1998-05-25", "close": 0.421875, "volume": 43697.0}, {"date": "1998-05-26", "close": 0.421875, "volume": 76939.0}, {"date": "1998-05-27", "close": 0.421875, "volume": 32310.0}, {"date": "1998-05-28", "close": 0.421875, "volume": 23893.0}, {"date": "1998-05-29", "close": 0.421875, "volume": 50491.0}, {"date": "1998-06-01", "close": 0.375, "volume": 59191.0}, {"date": "1998-06-02", "close": 0.375, "volume": 75980.0}, {"date": "1998-06-03", "close": 0.375, "volume": 12785.0}, {"date": "1998-06-04", "close": 0.35625, "volume": 14494.0}, {"date": "1998-06-05", "close": 0.375, "volume": 9290.0}, {"date": "1998-06-08", "close": 0.375, "volume": null}, {"date": "1998-06-09", "close": 0.365625, "volume": 56974.0}, {"date": "1998-06-10", "close": 0.3609375, "volume": 36762.0}, {"date": "1998-06-11", "close": 0.365625, "volume": 31388.0}, {"date": "1998-06-12", "close": 0.3328125, "volume": 98297.0}, {"date": "1998-06-15", "close": 0.35625, "volume": 58352.0}, {"date": "1998-06-16", "close": 0.3375, "volume": 17967.0}, {"date": "1998-06-17", "close": 0.3375, "volume": 83646.0}, {"date": "1998-06-18", "close": 0.3375, "volume": 613344.0}, {"date": "1998-06-19", "close": 0.328125, "volume": 65351.0}, {"date": "1998-06-22", "close": 0.328125, "volume": 183755.0}, {"date": "1998-06-23", "close": 0.3375, "volume": 140814.0}, {"date": "1998-06-24", "close": 0.346875, "volume": 17616.0}, {"date": "1998-06-25", "close": 0.3375, "volume": 28574.0}, {"date": "1998-06-26", "close": 0.328125, "volume": 54619.0}, {"date": "1998-06-29", "close": 0.290625, "volume": 111893.0}, {"date": "1998-06-30", "close": 0.3, "volume": 120079.0}, {"date": "1998-07-01", "close": 0.3234375, "volume": 119462.0}, {"date": "1998-07-02", "close": 0.35625, "volume": 31812.0}, {"date": "1998-07-03", "close": 0.35625, "volume": 272.0}, {"date": "1998-07-06", "close": 0.3609375, "volume": 10667.0}, {"date": "1998-07-07", "close": 0.365625, "volume": 26459.0}, {"date": "1998-07-08", "close": 0.365625, "volume": 52981.0}, {"date": "1998-07-09", "close": 0.375, "volume": 29770.0}, {"date": "1998-07-10", "close": 0.384375, "volume": 74.0}, {"date": "1998-07-13", "close": 0.4125, "volume": 15456.0}, {"date": "1998-07-14", "close": 0.45, "volume": 71894.0}, {"date": "1998-07-15", "close": 0.459375, "volume": 37276.0}, {"date": "1998-07-16", "close": 0.4359375, "volume": 84766.0}, {"date": "1998-07-17", "close": 0.4265625, "volume": 36921.0}, {"date": "1998-07-20", "close": 0.4125, "volume": 80.0}, {"date": "1998-07-21", "close": 0.43125, "volume": 54272.0}, {"date": "1998-07-22", "close": 0.4125, "volume": 122.0}, {"date": "1998-07-23", "close": 0.421875, "volume": 45745.0}, {"date": "1998-07-24", "close": 0.43125, "volume": 21693.0}, {"date": "1998-07-27", "close": 0.43125, "volume": 32281.0}, {"date": "1998-07-28", "close": 0.440625, "volume": 5446.0}, {"date": "1998-07-29", "close": 0.43125, "volume": 2482.0}, {"date": "1998-07-30", "close": 0.440625, "volume": 82133.0}, {"date": "1998-07-31", "close": 0.403125, "volume": 48347.0}, {"date": "1998-08-03", "close": 0.39375, "volume": 76187.0}, {"date": "1998-08-04", "close": 0.39375, "volume": 16914.0}, {"date": "1998-08-05", "close": 0.384375, "volume": 30926.0}, {"date": "1998-08-06", "close": 0.375, "volume": 19513.0}, {"date": "1998-08-07", "close": 0.403125, "volume": 47300.0}, {"date": "1998-08-10", "close": 0.440625, "volume": 3130.0}, {"date": "1998-08-11", "close": 0.43125, "volume": 1355.0}, {"date": "1998-08-12", "close": 0.403125, "volume": 210.0}, {"date": "1998-08-13", "close": 0.4125, "volume": 241.0}, {"date": "1998-08-14", "close": 0.384375, "volume": 9631.0}, {"date": "1998-08-17", "close": 0.403125, "volume": 105.0}, {"date": "1998-08-18", "close": 0.403125, "volume": 51095.0}, {"date": "1998-08-19", "close": 0.403125, "volume": 10667.0}, {"date": "1998-08-20", "close": 0.39375, "volume": 9249.0}, {"date": "1998-08-21", "close": 0.403125, "volume": 10287.0}, {"date": "1998-08-24", "close": 0.403125, "volume": 97021.0}, {"date": "1998-08-25", "close": 0.39375, "volume": 4103.0}, {"date": "1998-08-26", "close": 0.39375, "volume": 137.0}, {"date": "1998-08-27", "close": 0.39375, "volume": 954.0}, {"date": "1998-08-28", "close": 0.365625, "volume": 27887.0}, {"date": "1998-08-31", "close": 0.403125, "volume": 5737.0}, {"date": "1998-09-01", "close": 0.3375, "volume": 27088.0}, {"date": "1998-09-02", "close": 0.35625, "volume": 18505.0}, {"date": "1998-09-03", "close": 0.35625, "volume": 3953.0}, {"date": "1998-09-04", "close": 0.35625, "volume": 6006.0}, {"date": "1998-09-07", "close": 0.375, "volume": 17450.0}, {"date": "1998-09-08", "close": 0.375, "volume": 8229.0}, {"date": "1998-09-09", "close": 0.403125, "volume": 12758.0}, {"date": "1998-09-10", "close": 0.39375, "volume": 4316.0}, {"date": "1998-09-11", "close": 0.403125, "volume": 70196.0}, {"date": "1998-09-14", "close": 0.375, "volume": 2454.0}, {"date": "1998-09-15", "close": 0.375, "volume": 103443.0}, {"date": "1998-09-16", "close": 0.375, "volume": 6449.0}, {"date": "1998-09-17", "close": 0.3703125, "volume": 5372.0}, {"date": "1998-09-18", "close": 0.3703125, "volume": 1920.0}, {"date": "1998-09-21", "close": 0.375, "volume": 5500.0}, {"date": "1998-09-22", "close": 0.365625, "volume": 58773.0}, {"date": "1998-09-23", "close": 0.346875, "volume": 31359.0}, {"date": "1998-09-24", "close": 0.365625, "volume": 364800.0}, {"date": "1998-09-25", "close": 0.365625, "volume": 85024.0}, {"date": "1998-09-28", "close": 0.346875, "volume": 43.0}, {"date": "1998-09-29", "close": 0.346875, "volume": null}, {"date": "1998-09-30", "close": 0.375, "volume": 60800.0}, {"date": "1998-10-01", "close": 0.3375, "volume": 733911.0}, {"date": "1998-10-02", "close": 0.346875, "volume": 5333.0}, {"date": "1998-10-05", "close": 0.346875, "volume": 125.0}, {"date": "1998-10-06", "close": 0.375, "volume": 1801.0}, {"date": "1998-10-07", "close": 0.3609375, "volume": 5616.0}, {"date": "1998-10-08", "close": 0.365625, "volume": 5426.0}, {"date": "1998-10-09", "close": 0.35625, "volume": 6135.0}, {"date": "1998-10-12", "close": 0.3375, "volume": 25787.0}, {"date": "1998-10-13", "close": 0.328125, "volume": 48385.0}, {"date": "1998-10-14", "close": 0.346875, "volume": 5173.0}, {"date": "1998-10-15", "close": 0.35625, "volume": 3200.0}, {"date": "1998-10-16", "close": 0.3375, "volume": 20800.0}, {"date": "1998-10-19", "close": 0.31875, "volume": 83998.0}, {"date": "1998-10-20", "close": 0.31875, "volume": 259.0}, {"date": "1998-10-21", "close": 0.31875, "volume": 3111.0}, {"date": "1998-10-22", "close": 0.328125, "volume": 1285.0}, {"date": "1998-10-23", "close": 0.3375, "volume": 13706.0}, {"date": "1998-10-26", "close": 0.328125, "volume": 9892.0}, {"date": "1998-10-27", "close": 0.328125, "volume": 4471.0}, {"date": "1998-10-28", "close": 0.346875, "volume": 173402.0}, {"date": "1998-10-29", "close": 0.35625, "volume": 73120.0}, {"date": "1998-10-30", "close": 0.35625, "volume": 27147.0}, {"date": "1998-11-02", "close": 0.3375, "volume": 13031.0}, {"date": "1998-11-03", "close": 0.365625, "volume": 853.0}, {"date": "1998-11-04", "close": 0.365625, "volume": 80558.0}, {"date": "1998-11-05", "close": 0.384375, "volume": 44374.0}, {"date": "1998-11-06", "close": 0.35625, "volume": 8860.0}, {"date": "1998-11-09", "close": 0.365625, "volume": 46377.0}, {"date": "1998-11-10", "close": 0.375, "volume": 48362.0}, {"date": "1998-11-11", "close": 0.3703125, "volume": 15492.0}, {"date": "1998-11-12", "close": 0.384375, "volume": 394569.0}, {"date": "1998-11-13", "close": 0.384375, "volume": 94681.0}, {"date": "1998-11-16", "close": 0.4078125, "volume": 37018.0}, {"date": "1998-11-17", "close": 0.43125, "volume": 42240.0}, {"date": "1998-11-18", "close": 0.46875, "volume": 112826.0}, {"date": "1998-11-19", "close": 0.45, "volume": 23467.0}, {"date": "1998-11-20", "close": 0.45, "volume": 14924.0}, {"date": "1998-11-23", "close": 0.45, "volume": 14187.0}, {"date": "1998-11-24", "close": 0.43125, "volume": 15235.0}, {"date": "1998-11-25", "close": 0.440625, "volume": 26511.0}, {"date": "1998-11-26", "close": 0.478125, "volume": 343026.0}, {"date": "1998-11-27", "close": 0.46875, "volume": 94627.0}, {"date": "1998-11-30", "close": 0.45, "volume": 96540.0}, {"date": "1998-12-01", "close": 0.43125, "volume": 4748.0}, {"date": "1998-12-02", "close": 0.43125, "volume": 45530.0}, {"date": "1998-12-03", "close": 0.43125, "volume": 1807.0}, {"date": "1998-12-04", "close": 0.43125, "volume": 6460.0}, {"date": "1998-12-07", "close": 0.440625, "volume": 21333.0}, {"date": "1998-12-08", "close": 0.43125, "volume": 125969.0}, {"date": "1998-12-09", "close": 0.43125, "volume": 1325.0}, {"date": "1998-12-10", "close": 0.43125, "volume": 64134.0}, {"date": "1998-12-11", "close": 0.43125, "volume": 19813.0}, {"date": "1998-12-14", "close": 0.43125, "volume": 961.0}, {"date": "1998-12-15", "close": 0.421875, "volume": 39478.0}, {"date": "1998-12-16", "close": 0.421875, "volume": 18297.0}, {"date": "1998-12-17", "close": 0.43125, "volume": 44625.0}, {"date": "1998-12-18", "close": 0.459375, "volume": 162688.0}, {"date": "1998-12-21", "close": 0.459375, "volume": 74939.0}, {"date": "1998-12-22", "close": 0.459375, "volume": 21840.0}, {"date": "1998-12-23", "close": 0.45, "volume": 94599.0}, {"date": "1998-12-24", "close": 0.45, "volume": 66133.0}, {"date": "1998-12-25", "close": 0.45, "volume": null}, {"date": "1998-12-28", "close": 0.45, "volume": null}, {"date": "1998-12-29", "close": 0.45, "volume": 90.0}, {"date": "1998-12-30", "close": 0.45, "volume": 14889.0}, {"date": "1998-12-31", "close": 0.459375, "volume": 10778.0}, {"date": "1999-01-01", "close": 0.459375, "volume": null}, {"date": "1999-01-04", "close": 0.459375, "volume": 226553.0}, {"date": "1999-01-05", "close": 0.459375, "volume": 130461.0}, {"date": "1999-01-06", "close": 0.496875, "volume": 276411.0}, {"date": "1999-01-07", "close": 0.525, "volume": 292252.0}, {"date": "1999-01-08", "close": 0.54375, "volume": 283638.0}, {"date": "1999-01-11", "close": 0.534375, "volume": 97065.0}, {"date": "1999-01-12", "close": 0.515625, "volume": 15331.0}, {"date": "1999-01-13", "close": 0.534375, "volume": 20589.0}, {"date": "1999-01-14", "close": 0.534375, "volume": 28183.0}, {"date": "1999-01-15", "close": 0.58125, "volume": 159461.0}, {"date": "1999-01-18", "close": 0.609375, "volume": 317230.0}, {"date": "1999-01-19", "close": 0.58125, "volume": 499663.0}, {"date": "1999-01-20", "close": 0.58125, "volume": 158790.0}, {"date": "1999-01-21", "close": 0.5625, "volume": 69734.0}, {"date": "1999-01-22", "close": 0.5625, "volume": 150850.0}, {"date": "1999-01-25", "close": 0.571875, "volume": 72107.0}, {"date": "1999-01-26", "close": 0.571875, "volume": null}, {"date": "1999-01-27", "close": 0.5625, "volume": 47089.0}, {"date": "1999-01-28", "close": 0.5625, "volume": 36304.0}, {"date": "1999-01-29", "close": 0.54375, "volume": 75149.0}, {"date": "1999-02-01", "close": 0.5625, "volume": 56998.0}, {"date": "1999-02-02", "close": 0.553125, "volume": 220051.0}, {"date": "1999-02-03", "close": 0.54375, "volume": 55152.0}, {"date": "1999-02-04", "close": 0.515625, "volume": 32388.0}, {"date": "1999-02-05", "close": 0.515625, "volume": 27180.0}, {"date": "1999-02-08", "close": 0.525, "volume": 15098.0}, {"date": "1999-02-09", "close": 0.5625, "volume": 71477.0}, {"date": "1999-02-10", "close": 0.534375, "volume": 153972.0}, {"date": "1999-02-11", "close": 0.5625, "volume": 35292.0}, {"date": "1999-02-12", "close": 0.5625, "volume": 56293.0}, {"date": "1999-02-15", "close": 0.54375, "volume": 13378.0}, {"date": "1999-02-16", "close": 0.5625, "volume": 199249.0}, {"date": "1999-02-17", "close": 0.5625, "volume": 43522.0}, {"date": "1999-02-18", "close": 0.58125, "volume": 291805.0}, {"date": "1999-02-19", "close": 0.628125, "volume": 223371.0}, {"date": "1999-02-22", "close": 0.65625, "volume": 343580.0}, {"date": "1999-02-23", "close": 0.665625, "volume": 451415.0}, {"date": "1999-02-24", "close": 0.665625, "volume": 313431.0}, {"date": "1999-02-25", "close": 0.684375, "volume": 355846.0}, {"date": "1999-02-26", "close": 0.75, "volume": 11121568.0}, {"date": "1999-03-01", "close": 0.703125, "volume": 270060.0}, {"date": "1999-03-02", "close": 0.703125, "volume": 144481.0}, {"date": "1999-03-03", "close": 0.684375, "volume": 39924.0}, {"date": "1999-03-04", "close": 0.6375, "volume": 50188.0}, {"date": "1999-03-05", "close": 0.61875, "volume": 79226.0}, {"date": "1999-03-08", "close": 0.61875, "volume": 466.0}, {"date": "1999-03-09", "close": 0.628125, "volume": 13799.0}, {"date": "1999-03-10", "close": 0.628125, "volume": 57380.0}, {"date": "1999-03-11", "close": 0.65625, "volume": 12800.0}, {"date": "1999-03-12", "close": 0.61875, "volume": 33321.0}, {"date": "1999-03-15", "close": 0.628125, "volume": 41197.0}, {"date": "1999-03-16", "close": 0.628125, "volume": 25150.0}, {"date": "1999-03-17", "close": 0.61875, "volume": 17346.0}, {"date": "1999-03-18", "close": 0.61875, "volume": 156258.0}, {"date": "1999-03-19", "close": 0.675, "volume": 303499.0}, {"date": "1999-03-22", "close": 0.65625, "volume": 26599.0}, {"date": "1999-03-23", "close": 0.665625, "volume": 41611.0}, {"date": "1999-03-24", "close": 0.6375, "volume": 102515.0}, {"date": "1999-03-25", "close": 0.646875, "volume": 39373.0}, {"date": "1999-03-26", "close": 0.646875, "volume": 9127.0}, {"date": "1999-03-29", "close": 0.628125, "volume": 57969.0}, {"date": "1999-03-30", "close": 0.646875, "volume": 25908.0}, {"date": "1999-03-31", "close": 0.65625, "volume": 33938.0}, {"date": "1999-04-01", "close": 0.628125, "volume": 105.0}, {"date": "1999-04-02", "close": 0.628125, "volume": null}, {"date": "1999-04-05", "close": 0.628125, "volume": null}, {"date": "1999-04-06", "close": 0.675, "volume": 57981.0}, {"date": "1999-04-07", "close": 0.7125, "volume": 130607.0}, {"date": "1999-04-08", "close": 0.684375, "volume": 18133.0}, {"date": "1999-04-09", "close": 0.69375, "volume": 36267.0}, {"date": "1999-04-12", "close": 0.65625, "volume": 3865.0}, {"date": "1999-04-13", "close": 0.665625, "volume": 15891.0}, {"date": "1999-04-14", "close": 0.6375, "volume": 54933.0}, {"date": "1999-04-15", "close": 0.646875, "volume": 9459.0}, {"date": "1999-04-16", "close": 0.646875, "volume": 27545.0}, {"date": "1999-04-19", "close": 0.646875, "volume": 30010.0}, {"date": "1999-04-20", "close": 0.646875, "volume": 24481.0}, {"date": "1999-04-21", "close": 0.646875, "volume": 46928.0}, {"date": "1999-04-22", "close": 0.646875, "volume": 25657.0}, {"date": "1999-04-23", "close": 0.646875, "volume": 8979.0}, {"date": "1999-04-26", "close": 0.65625, "volume": 6998.0}, {"date": "1999-04-27", "close": 0.646875, "volume": 7702.0}, {"date": "1999-04-28", "close": 0.646875, "volume": 37205.0}, {"date": "1999-04-29", "close": 0.65625, "volume": 13690.0}, {"date": "1999-04-30", "close": 0.665625, "volume": 32537.0}, {"date": "1999-05-03", "close": 0.665625, "volume": 41557.0}, {"date": "1999-05-04", "close": 0.65625, "volume": 14747.0}, {"date": "1999-05-05", "close": 0.675, "volume": 35945.0}, {"date": "1999-05-06", "close": 0.628125, "volume": 41210.0}, {"date": "1999-05-07", "close": 0.6375, "volume": 78401.0}, {"date": "1999-05-10", "close": 0.628125, "volume": 5202.0}, {"date": "1999-05-11", "close": 0.646875, "volume": 13114.0}, {"date": "1999-05-12", "close": 0.665625, "volume": 11002.0}, {"date": "1999-05-13", "close": 0.665625, "volume": 14161.0}, {"date": "1999-05-14", "close": 0.646875, "volume": 4265.0}, {"date": "1999-05-17", "close": 0.646875, "volume": 4267.0}, {"date": "1999-05-18", "close": 0.646875, "volume": 2466.0}, {"date": "1999-05-19", "close": 0.65625, "volume": 17602.0}, {"date": "1999-05-20", "close": 0.646875, "volume": 4907.0}, {"date": "1999-05-21", "close": 0.646875, "volume": 5333.0}, {"date": "1999-05-24", "close": 0.65625, "volume": 5835.0}, {"date": "1999-05-25", "close": 0.646875, "volume": 9094.0}, {"date": "1999-05-26", "close": 0.646875, "volume": 26986.0}, {"date": "1999-05-27", "close": 0.6375, "volume": 57657.0}, {"date": "1999-05-28", "close": 0.628125, "volume": 12737.0}, {"date": "1999-05-31", "close": 0.628125, "volume": 41986.0}, {"date": "1999-06-01", "close": 0.6375, "volume": 15674.0}, {"date": "1999-06-02", "close": 0.61875, "volume": 23140.0}, {"date": "1999-06-03", "close": 0.628125, "volume": 1934.0}, {"date": "1999-06-04", "close": 0.628125, "volume": 7597.0}, {"date": "1999-06-07", "close": 0.646875, "volume": 9531.0}, {"date": "1999-06-08", "close": 0.628125, "volume": 20185.0}, {"date": "1999-06-09", "close": 0.628125, "volume": 2272.0}, {"date": "1999-06-10", "close": 0.628125, "volume": 2144.0}, {"date": "1999-06-11", "close": 0.628125, "volume": 32119.0}, {"date": "1999-06-14", "close": 0.628125, "volume": null}, {"date": "1999-06-15", "close": 0.646875, "volume": 10667.0}, {"date": "1999-06-16", "close": 0.61875, "volume": 37911.0}, {"date": "1999-06-17", "close": 0.61875, "volume": 13420.0}, {"date": "1999-06-18", "close": 0.6375, "volume": 10981.0}, {"date": "1999-06-21", "close": 0.628125, "volume": 22355.0}, {"date": "1999-06-22", "close": 0.628125, "volume": 3387.0}, {"date": "1999-06-23", "close": 0.628125, "volume": 25867.0}, {"date": "1999-06-24", "close": 0.61875, "volume": 33487.0}, {"date": "1999-06-25", "close": 0.628125, "volume": 19159.0}, {"date": "1999-06-28", "close": 0.628125, "volume": 39762.0}, {"date": "1999-06-29", "close": 0.6375, "volume": 12015.0}, {"date": "1999-06-30", "close": 0.61875, "volume": 6261.0}, {"date": "1999-07-01", "close": 0.628125, "volume": 44291.0}, {"date": "1999-07-02", "close": 0.628125, "volume": 6167.0}, {"date": "1999-07-05", "close": 0.628125, "volume": 43837.0}, {"date": "1999-07-06", "close": 0.628125, "volume": 507555.0}, {"date": "1999-07-07", "close": 0.61875, "volume": 35607.0}, {"date": "1999-07-08", "close": 0.61875, "volume": 91312.0}, {"date": "1999-07-09", "close": 0.61875, "volume": 14295.0}, {"date": "1999-07-12", "close": 0.628125, "volume": 31023.0}, {"date": "1999-07-13", "close": 0.628125, "volume": 5792.0}, {"date": "1999-07-14", "close": 0.61875, "volume": 11093.0}, {"date": "1999-07-15", "close": 0.61875, "volume": 19807.0}, {"date": "1999-07-16", "close": 0.571875, "volume": 54033.0}, {"date": "1999-07-19", "close": 0.590625, "volume": 4945.0}, {"date": "1999-07-20", "close": 0.61875, "volume": 54238.0}, {"date": "1999-07-21", "close": 0.61875, "volume": 397.0}, {"date": "1999-07-22", "close": 0.609375, "volume": 6955.0}, {"date": "1999-07-23", "close": 0.609375, "volume": 38731.0}, {"date": "1999-07-26", "close": 0.6, "volume": 32614.0}, {"date": "1999-07-27", "close": 0.6, "volume": 18055.0}, {"date": "1999-07-28", "close": 0.6, "volume": 213.0}, {"date": "1999-07-29", "close": 0.609375, "volume": 32717.0}, {"date": "1999-07-30", "close": 0.609375, "volume": 31630.0}, {"date": "1999-08-02", "close": 0.609375, "volume": 7659.0}, {"date": "1999-08-03", "close": 0.61875, "volume": 35050.0}, {"date": "1999-08-04", "close": 0.61875, "volume": 5970.0}, {"date": "1999-08-05", "close": 0.61875, "volume": 15507.0}, {"date": "1999-08-06", "close": 0.61875, "volume": 59457.0}, {"date": "1999-08-09", "close": 0.609375, "volume": 4804.0}, {"date": "1999-08-10", "close": 0.61875, "volume": 18164.0}, {"date": "1999-08-11", "close": 0.61875, "volume": 2874.0}, {"date": "1999-08-12", "close": 0.61875, "volume": 49963.0}, {"date": "1999-08-13", "close": 0.61875, "volume": 128679.0}, {"date": "1999-08-16", "close": 0.6, "volume": 13519.0}, {"date": "1999-08-17", "close": 0.590625, "volume": 22689.0}, {"date": "1999-08-18", "close": 0.61875, "volume": 22915.0}, {"date": "1999-08-19", "close": 0.571875, "volume": 42435.0}, {"date": "1999-08-20", "close": 0.58125, "volume": 7971.0}, {"date": "1999-08-23", "close": 0.6, "volume": 32364.0}, {"date": "1999-08-24", "close": 0.6, "volume": 4150.0}, {"date": "1999-08-25", "close": 0.590625, "volume": 4404.0}, {"date": "1999-08-26", "close": 0.590625, "volume": 22233.0}, {"date": "1999-08-27", "close": 0.58125, "volume": 16912.0}, {"date": "1999-08-30", "close": 0.58125, "volume": 166.0}, {"date": "1999-08-31", "close": 0.590625, "volume": 36533.0}, {"date": "1999-09-01", "close": 0.6, "volume": 15294.0}, {"date": "1999-09-02", "close": 0.609375, "volume": 51205.0}, {"date": "1999-09-03", "close": 0.6, "volume": 9795.0}, {"date": "1999-09-06", "close": 0.609375, "volume": 3410.0}, {"date": "1999-09-07", "close": 0.6, "volume": 4127.0}, {"date": "1999-09-08", "close": 0.590625, "volume": 13206.0}, {"date": "1999-09-09", "close": 0.590625, "volume": 342.0}, {"date": "1999-09-10", "close": 0.6, "volume": 3379.0}, {"date": "1999-09-13", "close": 0.58125, "volume": 7908.0}, {"date": "1999-09-14", "close": 0.58125, "volume": 17404.0}, {"date": "1999-09-15", "close": 0.69375, "volume": 140181.0}, {"date": "1999-09-16", "close": 0.703125, "volume": 203530.0}, {"date": "1999-09-17", "close": 0.721875, "volume": 381261.0}, {"date": "1999-09-20", "close": 0.7125, "volume": 173980.0}, {"date": "1999-09-21", "close": 0.75, "volume": 72401.0}, {"date": "1999-09-22", "close": 0.75, "volume": 261227.0}, {"date": "1999-09-23", "close": 0.721875, "volume": 68453.0}, {"date": "1999-09-24", "close": 0.684375, "volume": 94023.0}, {"date": "1999-09-27", "close": 0.69375, "volume": 41777.0}, {"date": "1999-09-28", "close": 0.721875, "volume": 69239.0}, {"date": "1999-09-29", "close": 0.796875, "volume": 118769.0}, {"date": "1999-09-30", "close": 0.796875, "volume": 193589.0}, {"date": "1999-10-01", "close": 0.8625, "volume": 330845.0}, {"date": "1999-10-04", "close": 0.84375, "volume": 201387.0}, {"date": "1999-10-05", "close": 0.796875, "volume": 108332.0}, {"date": "1999-10-06", "close": 0.74, "volume": 34300.0}, {"date": "1999-10-07", "close": 0.8, "volume": 87349.0}, {"date": "1999-10-08", "close": 0.81, "volume": 33301.0}, {"date": "1999-10-11", "close": 0.79, "volume": 33950.0}, {"date": "1999-10-12", "close": 0.8, "volume": 20690.0}, {"date": "1999-10-13", "close": 0.8, "volume": 63218.0}, {"date": "1999-10-14", "close": 0.79, "volume": 97279.0}, {"date": "1999-10-15", "close": 0.78, "volume": 19080.0}, {"date": "1999-10-18", "close": 0.77, "volume": 44770.0}, {"date": "1999-10-19", "close": 0.77, "volume": 123537.0}, {"date": "1999-10-20", "close": 0.76, "volume": 11088.0}, {"date": "1999-10-21", "close": 0.76, "volume": 22898.0}, {"date": "1999-10-22", "close": 0.75, "volume": 26883.0}, {"date": "1999-10-25", "close": 0.77, "volume": 23054.0}, {"date": "1999-10-26", "close": 0.78, "volume": 154761.0}, {"date": "1999-10-27", "close": 0.79, "volume": 43077.0}, {"date": "1999-10-28", "close": 0.77, "volume": 41921.0}, {"date": "1999-10-29", "close": 0.75, "volume": 31272.0}, {"date": "1999-11-01", "close": 0.75, "volume": 23392.0}, {"date": "1999-11-02", "close": 0.74, "volume": 2353.0}, {"date": "1999-11-03", "close": 0.76, "volume": 31132.0}, {"date": "1999-11-04", "close": 0.74, "volume": 35902.0}, {"date": "1999-11-05", "close": 0.72, "volume": 17503.0}, {"date": "1999-11-08", "close": 0.72, "volume": 32922.0}, {"date": "1999-11-09", "close": 0.72, "volume": 1405.0}, {"date": "1999-11-10", "close": 0.76, "volume": 16970.0}, {"date": "1999-11-11", "close": 0.73, "volume": 15795.0}, {"date": "1999-11-12", "close": 0.74, "volume": 2310.0}, {"date": "1999-11-15", "close": 0.77, "volume": 12808.0}, {"date": "1999-11-16", "close": 0.79, "volume": 24230.0}, {"date": "1999-11-17", "close": 0.76, "volume": 36080.0}, {"date": "1999-11-18", "close": 0.77, "volume": 340.0}, {"date": "1999-11-19", "close": 0.76, "volume": 44606.0}, {"date": "1999-11-22", "close": 0.72, "volume": 81384.0}, {"date": "1999-11-23", "close": 0.67, "volume": 129985.0}, {"date": "1999-11-24", "close": 0.65, "volume": 132090.0}, {"date": "1999-11-25", "close": 0.64, "volume": 254618.0}, {"date": "1999-11-26", "close": 0.66, "volume": 261297.0}, {"date": "1999-11-29", "close": 0.68, "volume": 113243.0}, {"date": "1999-11-30", "close": 0.65, "volume": 83122.0}, {"date": "1999-12-01", "close": 0.66, "volume": 18053.0}, {"date": "1999-12-02", "close": 0.63, "volume": 144377.0}, {"date": "1999-12-03", "close": 0.63, "volume": 100352.0}, {"date": "1999-12-06", "close": 0.62, "volume": 230826.0}, {"date": "1999-12-07", "close": 0.61, "volume": 109260.0}, {"date": "1999-12-08", "close": 0.61, "volume": 75418.0}, {"date": "1999-12-09", "close": 0.61, "volume": 70211.0}, {"date": "1999-12-10", "close": 0.6, "volume": 320000.0}, {"date": "1999-12-13", "close": 0.6, "volume": 84433.0}, {"date": "1999-12-14", "close": 0.62, "volume": 54746.0}, {"date": "1999-12-15", "close": 0.62, "volume": 46482.0}, {"date": "1999-12-16", "close": 0.6, "volume": 15025.0}, {"date": "1999-12-17", "close": 0.6, "volume": 187460.0}, {"date": "1999-12-20", "close": 0.58, "volume": 66810.0}, {"date": "1999-12-21", "close": 0.59, "volume": 185770.0}, {"date": "1999-12-22", "close": 0.6, "volume": 64615.0}, {"date": "1999-12-23", "close": 0.6, "volume": 252264.0}, {"date": "1999-12-24", "close": 0.6, "volume": 2719.0}, {"date": "1999-12-27", "close": 0.6, "volume": null}, {"date": "1999-12-28", "close": 0.6, "volume": null}, {"date": "1999-12-29", "close": 0.61, "volume": 11667.0}, {"date": "1999-12-30", "close": 0.6, "volume": 18700.0}, {"date": "1999-12-31", "close": 0.6, "volume": null}, {"date": "2000-01-03", "close": 0.6, "volume": null}, {"date": "2000-01-04", "close": 0.61, "volume": 21650.0}, {"date": "2000-01-05", "close": 0.58, "volume": 22115.0}, {"date": "2000-01-06", "close": 0.61, "volume": 92765.0}, {"date": "2000-01-07", "close": 0.62, "volume": 62900.0}, {"date": "2000-01-10", "close": 0.61, "volume": 109568.0}, {"date": "2000-01-11", "close": 0.6, "volume": 62432.0}, {"date": "2000-01-12", "close": 0.6, "volume": 17375.0}, {"date": "2000-01-13", "close": 0.6, "volume": 120111.0}, {"date": "2000-01-14", "close": 0.59, "volume": 60044.0}, {"date": "2000-01-17", "close": 0.6, "volume": 111237.0}, {"date": "2000-01-18", "close": 0.6, "volume": 20971.0}, {"date": "2000-01-19", "close": 0.59, "volume": 149711.0}, {"date": "2000-01-20", "close": 0.59, "volume": 44887.0}, {"date": "2000-01-21", "close": 0.6, "volume": 28985.0}, {"date": "2000-01-24", "close": 0.58, "volume": 25234.0}, {"date": "2000-01-25", "close": 0.58, "volume": 33085.0}, {"date": "2000-01-26", "close": 0.58, "volume": null}, {"date": "2000-01-27", "close": 0.58, "volume": 60601.0}, {"date": "2000-01-28", "close": 0.58, "volume": 29000.0}, {"date": "2000-01-31", "close": 0.58, "volume": 33532.0}, {"date": "2000-02-01", "close": 0.57, "volume": 65124.0}, {"date": "2000-02-02", "close": 0.56, "volume": 15625.0}, {"date": "2000-02-03", "close": 0.57, "volume": 16322.0}, {"date": "2000-02-07", "close": 0.55, "volume": 85000.0}, {"date": "2000-02-08", "close": 0.53, "volume": 10273.0}, {"date": "2000-02-09", "close": 0.54, "volume": 68413.0}, {"date": "2000-02-10", "close": 0.56, "volume": 36105.0}, {"date": "2000-02-11", "close": 0.56, "volume": 128322.0}, {"date": "2000-02-14", "close": 0.55, "volume": 19038.0}, {"date": "2000-02-16", "close": 0.52, "volume": 57409.0}, {"date": "2000-02-17", "close": 0.52, "volume": 84404.0}, {"date": "2000-02-21", "close": 0.53, "volume": 27797.0}, {"date": "2000-02-23", "close": 0.53, "volume": 51443.0}, {"date": "2000-02-24", "close": 0.55, "volume": 13940.0}, {"date": "2000-02-25", "close": 0.53, "volume": 47759.0}, {"date": "2000-02-28", "close": 0.5, "volume": 471601.0}, {"date": "2000-02-29", "close": 0.47, "volume": 185703.0}, {"date": "2000-03-01", "close": 0.47, "volume": 21710.0}, {"date": "2000-03-02", "close": 0.5, "volume": 87369.0}, {"date": "2000-03-03", "close": 0.48, "volume": 103075.0}, {"date": "2000-03-06", "close": 0.47, "volume": 60525.0}, {"date": "2000-03-07", "close": 0.455, "volume": 149923.0}, {"date": "2000-03-08", "close": 0.45, "volume": 72245.0}, {"date": "2000-03-09", "close": 0.47, "volume": 74817.0}, {"date": "2000-03-10", "close": 0.48, "volume": 27107.0}, {"date": "2000-03-13", "close": 0.47, "volume": 100936.0}, {"date": "2000-03-14", "close": 0.48, "volume": 105377.0}, {"date": "2000-03-15", "close": 0.49, "volume": 18620.0}, {"date": "2000-03-16", "close": 0.5, "volume": 335237.0}, {"date": "2000-03-17", "close": 0.5, "volume": 173670.0}, {"date": "2000-03-20", "close": 0.49, "volume": 11518.0}, {"date": "2000-03-21", "close": 0.5, "volume": 29940.0}, {"date": "2000-03-22", "close": 0.495, "volume": 27278.0}, {"date": "2000-03-23", "close": 0.53, "volume": 170550.0}, {"date": "2000-03-24", "close": 0.56, "volume": 122137.0}, {"date": "2000-03-27", "close": 0.56, "volume": 114442.0}, {"date": "2000-03-28", "close": 0.55, "volume": 70674.0}, {"date": "2000-03-29", "close": 0.54, "volume": 55481.0}, {"date": "2000-03-30", "close": 0.54, "volume": 2749.0}, {"date": "2000-03-31", "close": 0.53, "volume": 32374.0}, {"date": "2000-04-03", "close": 0.51, "volume": 114877.0}, {"date": "2000-04-04", "close": 0.51, "volume": 10616.0}, {"date": "2000-04-05", "close": 0.5, "volume": 49274.0}, {"date": "2000-04-06", "close": 0.51, "volume": 1220.0}, {"date": "2000-04-07", "close": 0.51, "volume": 5109.0}, {"date": "2000-04-10", "close": 0.51, "volume": 2690.0}, {"date": "2000-04-11", "close": 0.55, "volume": 71000.0}, {"date": "2000-04-12", "close": 0.52, "volume": 35887.0}, {"date": "2000-04-13", "close": 0.53, "volume": 2130.0}, {"date": "2000-04-14", "close": 0.52, "volume": 22379.0}, {"date": "2000-04-17", "close": 0.5, "volume": 67427.0}, {"date": "2000-04-18", "close": 0.5, "volume": 59091.0}, {"date": "2000-04-19", "close": 0.53, "volume": 9760.0}, {"date": "2000-04-20", "close": 0.53, "volume": 12280.0}, {"date": "2000-04-26", "close": 0.5, "volume": 2372.0}, {"date": "2000-04-27", "close": 0.52, "volume": 98138.0}, {"date": "2000-04-28", "close": 0.52, "volume": 42000.0}, {"date": "2000-05-01", "close": 0.48, "volume": 41150.0}, {"date": "2000-05-02", "close": 0.49, "volume": 53554.0}, {"date": "2000-05-03", "close": 0.51, "volume": 19546.0}, {"date": "2000-05-04", "close": 0.49, "volume": 22540.0}, {"date": "2000-05-05", "close": 0.51, "volume": 114643.0}, {"date": "2000-05-08", "close": 0.5, "volume": 94500.0}, {"date": "2000-05-09", "close": 0.49, "volume": 22000.0}, {"date": "2000-05-10", "close": 0.48, "volume": 64582.0}, {"date": "2000-05-11", "close": 0.48, "volume": 5228.0}, {"date": "2000-05-12", "close": 0.475, "volume": 9185.0}, {"date": "2000-05-15", "close": 0.47, "volume": 48854.0}, {"date": "2000-05-16", "close": 0.49, "volume": 9608.0}, {"date": "2000-05-17", "close": 0.48, "volume": 1713.0}, {"date": "2000-05-18", "close": 0.48, "volume": 1281.0}, {"date": "2000-05-19", "close": 0.48, "volume": 102878.0}, {"date": "2000-05-22", "close": 0.5, "volume": 3613.0}, {"date": "2000-05-23", "close": 0.47, "volume": 21310.0}, {"date": "2000-05-24", "close": 0.47, "volume": 55807.0}, {"date": "2000-05-25", "close": 0.47, "volume": 4415.0}, {"date": "2000-05-26", "close": 0.47, "volume": 4421.0}, {"date": "2000-05-29", "close": 0.47, "volume": 5104.0}, {"date": "2000-05-30", "close": 0.47, "volume": 33836.0}, {"date": "2000-05-31", "close": 0.45, "volume": 25897.0}, {"date": "2000-06-01", "close": 0.48, "volume": 15039.0}, {"date": "2000-06-02", "close": 0.5, "volume": 60951.0}, {"date": "2000-06-05", "close": 0.45, "volume": 67243.0}, {"date": "2000-06-06", "close": 0.46, "volume": 17117.0}, {"date": "2000-06-07", "close": 0.46, "volume": 27290.0}, {"date": "2000-06-08", "close": 0.47, "volume": 9100.0}, {"date": "2000-06-09", "close": 0.46, "volume": 20384.0}, {"date": "2000-06-14", "close": 0.44, "volume": 18426.0}, {"date": "2000-06-15", "close": 0.44, "volume": 29000.0}, {"date": "2000-06-16", "close": 0.44, "volume": 57407.0}, {"date": "2000-06-19", "close": 0.45, "volume": 6000.0}, {"date": "2000-06-20", "close": 0.42, "volume": 30000.0}, {"date": "2000-06-21", "close": 0.42, "volume": 80021.0}, {"date": "2000-06-22", "close": 0.43, "volume": 248510.0}, {"date": "2000-06-23", "close": 0.45, "volume": 27141.0}, {"date": "2000-06-26", "close": 0.44, "volume": 22980.0}, {"date": "2000-06-27", "close": 0.44, "volume": 31742.0}, {"date": "2000-06-28", "close": 0.44, "volume": 49179.0}, {"date": "2000-06-29", "close": 0.415, "volume": 190658.0}, {"date": "2000-06-30", "close": 0.428, "volume": 190311.0}, {"date": "2000-07-03", "close": 0.45, "volume": 10837.0}, {"date": "2000-07-04", "close": 0.455, "volume": 142544.0}, {"date": "2000-07-05", "close": 0.455, "volume": 10000.0}, {"date": "2000-07-06", "close": 0.43, "volume": 25000.0}, {"date": "2000-07-07", "close": 0.43, "volume": 2320.0}, {"date": "2000-07-10", "close": 0.45, "volume": 41520.0}, {"date": "2000-07-11", "close": 0.44, "volume": 28300.0}, {"date": "2000-07-13", "close": 0.45, "volume": 30000.0}, {"date": "2000-07-14", "close": 0.435, "volume": 202337.0}, {"date": "2000-07-17", "close": 0.43, "volume": 28719.0}, {"date": "2000-07-18", "close": 0.43, "volume": 124978.0}, {"date": "2000-07-19", "close": 0.43, "volume": 26094.0}, {"date": "2000-07-20", "close": 0.435, "volume": 62849.0}, {"date": "2000-07-21", "close": 0.45, "volume": 37088.0}, {"date": "2000-07-24", "close": 0.45, "volume": 6289.0}, {"date": "2000-07-25", "close": 0.44, "volume": 22819.0}, {"date": "2000-07-26", "close": 0.43, "volume": 137706.0}, {"date": "2000-07-27", "close": 0.425, "volume": 13363.0}, {"date": "2000-07-28", "close": 0.43, "volume": 11685.0}, {"date": "2000-07-31", "close": 0.42, "volume": 89568.0}, {"date": "2000-08-01", "close": 0.41, "volume": 20175.0}, {"date": "2000-08-02", "close": 0.42, "volume": 38384.0}, {"date": "2000-08-03", "close": 0.43, "volume": 100735.0}, {"date": "2000-08-04", "close": 0.44, "volume": 38080.0}, {"date": "2000-08-07", "close": 0.44, "volume": 31474.0}, {"date": "2000-08-08", "close": 0.43, "volume": 301311.0}, {"date": "2000-08-09", "close": 0.43, "volume": 7435.0}, {"date": "2000-08-10", "close": 0.43, "volume": 1570.0}, {"date": "2000-08-11", "close": 0.43, "volume": 16055.0}, {"date": "2000-08-14", "close": 0.425, "volume": 6487.0}, {"date": "2000-08-15", "close": 0.425, "volume": 9691.0}, {"date": "2000-08-16", "close": 0.42, "volume": 40000.0}, {"date": "2000-08-17", "close": 0.41, "volume": 62862.0}, {"date": "2000-08-18", "close": 0.41, "volume": 14776.0}, {"date": "2000-08-21", "close": 0.41, "volume": 380798.0}, {"date": "2000-08-22", "close": 0.4, "volume": 133266.0}, {"date": "2000-08-23", "close": 0.41, "volume": 51522.0}, {"date": "2000-08-24", "close": 0.41, "volume": 9293.0}, {"date": "2000-08-25", "close": 0.4, "volume": 19694.0}, {"date": "2000-08-28", "close": 0.4, "volume": 127119.0}, {"date": "2000-08-29", "close": 0.41, "volume": 10381.0}, {"date": "2000-08-30", "close": 0.425, "volume": 13929.0}, {"date": "2000-08-31", "close": 0.425, "volume": 62420.0}, {"date": "2000-09-01", "close": 0.42, "volume": 58250.0}, {"date": "2000-09-04", "close": 0.41, "volume": 40194.0}, {"date": "2000-09-05", "close": 0.41, "volume": 10075.0}, {"date": "2000-09-06", "close": 0.41, "volume": 31335.0}, {"date": "2000-09-07", "close": 0.4, "volume": 16812.0}, {"date": "2000-09-08", "close": 0.4, "volume": 21000.0}, {"date": "2000-09-11", "close": 0.395, "volume": 82894.0}, {"date": "2000-09-12", "close": 0.395, "volume": 19395.0}, {"date": "2000-09-13", "close": 0.4, "volume": 72086.0}, {"date": "2000-09-14", "close": 0.4, "volume": 24333.0}, {"date": "2000-09-15", "close": 0.39, "volume": 3347.0}, {"date": "2000-09-18", "close": 0.39, "volume": 56.0}, {"date": "2000-09-19", "close": 0.38, "volume": 81283.0}, {"date": "2000-09-20", "close": 0.39, "volume": 4232.0}, {"date": "2000-09-21", "close": 0.39, "volume": 2356.0}, {"date": "2000-09-22", "close": 0.39, "volume": 3647.0}, {"date": "2000-09-25", "close": 0.4, "volume": 777000.0}, {"date": "2000-09-26", "close": 0.39, "volume": 23315.0}, {"date": "2000-09-27", "close": 0.39, "volume": 38235.0}, {"date": "2000-09-28", "close": 0.38, "volume": 4025.0}, {"date": "2000-09-29", "close": 0.39, "volume": 9541.0}, {"date": "2000-10-02", "close": 0.39, "volume": 500.0}, {"date": "2000-10-03", "close": 0.4, "volume": 53053.0}, {"date": "2000-10-04", "close": 0.39, "volume": 54368.0}, {"date": "2000-10-05", "close": 0.4, "volume": 2300.0}, {"date": "2000-10-06", "close": 0.39, "volume": 41044.0}, {"date": "2000-10-09", "close": 0.38, "volume": 9574.0}, {"date": "2000-10-10", "close": 0.38, "volume": 6171.0}, {"date": "2000-10-11", "close": 0.38, "volume": 4434.0}, {"date": "2000-10-12", "close": 0.38, "volume": 16686.0}, {"date": "2000-10-13", "close": 0.37, "volume": 16909.0}, {"date": "2000-10-16", "close": 0.395, "volume": 44689.0}, {"date": "2000-10-17", "close": 0.35, "volume": 138935.0}, {"date": "2000-10-18", "close": 0.35, "volume": 158110.0}, {"date": "2000-10-19", "close": 0.35, "volume": 91398.0}, {"date": "2000-10-20", "close": 0.35, "volume": 135618.0}, {"date": "2000-10-23", "close": 0.34, "volume": 78189.0}, {"date": "2000-10-24", "close": 0.35, "volume": 95298.0}, {"date": "2000-10-25", "close": 0.34, "volume": 144325.0}, {"date": "2000-10-26", "close": 0.34, "volume": 7254.0}, {"date": "2000-10-27", "close": 0.345, "volume": 10724.0}, {"date": "2000-10-30", "close": 0.345, "volume": 14148.0}, {"date": "2000-10-31", "close": 0.36, "volume": 44026.0}, {"date": "2000-11-01", "close": 0.35, "volume": 83548.0}, {"date": "2000-11-02", "close": 0.36, "volume": 20191.0}, {"date": "2000-11-03", "close": 0.35, "volume": 7671.0}, {"date": "2000-11-06", "close": 0.36, "volume": 22244.0}, {"date": "2000-11-07", "close": 0.36, "volume": 191000.0}, {"date": "2000-11-08", "close": 0.36, "volume": 85202.0}, {"date": "2000-11-09", "close": 0.395, "volume": 985.0}, {"date": "2000-11-10", "close": 0.37, "volume": 566.0}, {"date": "2000-11-13", "close": 0.375, "volume": 5073.0}, {"date": "2000-11-14", "close": 0.38, "volume": 151325.0}, {"date": "2000-11-15", "close": 0.39, "volume": 80233.0}, {"date": "2000-11-16", "close": 0.4, "volume": 32664.0}, {"date": "2000-11-17", "close": 0.38, "volume": 12882.0}, {"date": "2000-11-20", "close": 0.39, "volume": 52993.0}, {"date": "2000-11-21", "close": 0.39, "volume": 86119.0}, {"date": "2000-11-22", "close": 0.4, "volume": 12000.0}, {"date": "2000-11-23", "close": 0.39, "volume": 43600.0}, {"date": "2000-11-24", "close": 0.38, "volume": 23997.0}, {"date": "2000-11-27", "close": 0.4, "volume": 40347.0}, {"date": "2000-11-28", "close": 0.38, "volume": 6501.0}, {"date": "2000-11-29", "close": 0.365, "volume": 100223.0}, {"date": "2000-11-30", "close": 0.37, "volume": 13016.0}, {"date": "2000-12-01", "close": 0.4, "volume": 46966.0}, {"date": "2000-12-04", "close": 0.4, "volume": 88530.0}, {"date": "2000-12-05", "close": 0.38, "volume": 76972.0}, {"date": "2000-12-06", "close": 0.375, "volume": 29845.0}, {"date": "2000-12-07", "close": 0.35, "volume": 112667.0}, {"date": "2000-12-08", "close": 0.35, "volume": 18385.0}, {"date": "2000-12-11", "close": 0.35, "volume": null}, {"date": "2000-12-12", "close": 0.35, "volume": 28355.0}, {"date": "2000-12-13", "close": 0.335, "volume": 97496.0}, {"date": "2000-12-14", "close": 0.34, "volume": 16542.0}, {"date": "2000-12-15", "close": 0.335, "volume": 27041.0}, {"date": "2000-12-18", "close": 0.33, "volume": 18632.0}, {"date": "2000-12-19", "close": 0.33, "volume": 43830.0}, {"date": "2000-12-20", "close": 0.34, "volume": 4064.0}, {"date": "2000-12-21", "close": 0.34, "volume": 23705.0}, {"date": "2000-12-22", "close": 0.33, "volume": 17844.0}, {"date": "2000-12-27", "close": 0.34, "volume": 500.0}, {"date": "2000-12-28", "close": 0.34, "volume": null}, {"date": "2000-12-29", "close": 0.355, "volume": 12000.0}, {"date": "2001-01-02", "close": 0.36, "volume": 33918.0}, {"date": "2001-01-03", "close": 0.345, "volume": 11916.0}, {"date": "2001-01-04", "close": 0.345, "volume": null}, {"date": "2001-01-05", "close": 0.345, "volume": 32151.0}, {"date": "2001-01-08", "close": 0.35, "volume": 11464.0}, {"date": "2001-01-09", "close": 0.36, "volume": 111800.0}, {"date": "2001-01-10", "close": 0.34, "volume": 22439.0}, {"date": "2001-01-11", "close": 0.35, "volume": 7240.0}, {"date": "2001-01-12", "close": 0.35, "volume": 8808.0}, {"date": "2001-01-15", "close": 0.35, "volume": 302.0}, {"date": "2001-01-16", "close": 0.36, "volume": 7899.0}, {"date": "2001-01-17", "close": 0.37, "volume": 13963.0}, {"date": "2001-01-18", "close": 0.37, "volume": 37.0}, {"date": "2001-01-19", "close": 0.37, "volume": 37916.0}, {"date": "2001-01-22", "close": 0.37, "volume": 3453.0}, {"date": "2001-01-23", "close": 0.39, "volume": 14575.0}, {"date": "2001-01-24", "close": 0.37, "volume": 26500.0}, {"date": "2001-01-25", "close": 0.37, "volume": 436.0}, {"date": "2001-01-29", "close": 0.37, "volume": 27531.0}, {"date": "2001-01-30", "close": 0.35, "volume": 41859.0}, {"date": "2001-01-31", "close": 0.34, "volume": 130034.0}, {"date": "2001-02-01", "close": 0.345, "volume": 14136.0}, {"date": "2001-02-02", "close": 0.35, "volume": 4703.0}, {"date": "2001-02-05", "close": 0.35, "volume": 1000.0}, {"date": "2001-02-06", "close": 0.35, "volume": 7249.0}, {"date": "2001-02-07", "close": 0.35, "volume": 1469.0}, {"date": "2001-02-08", "close": 0.35, "volume": 672.0}, {"date": "2001-02-09", "close": 0.35, "volume": 38214.0}, {"date": "2001-02-12", "close": 0.34, "volume": 49319.0}, {"date": "2001-02-13", "close": 0.325, "volume": 19092.0}, {"date": "2001-02-14", "close": 0.325, "volume": 28035.0}, {"date": "2001-02-15", "close": 0.31, "volume": 99439.0}, {"date": "2001-02-16", "close": 0.305, "volume": 11580.0}, {"date": "2001-02-19", "close": 0.305, "volume": 6039.0}, {"date": "2001-02-20", "close": 0.305, "volume": 8658.0}, {"date": "2001-02-21", "close": 0.31, "volume": 26867.0}, {"date": "2001-02-22", "close": 0.3, "volume": 48071.0}, {"date": "2001-02-23", "close": 0.29, "volume": 91840.0}, {"date": "2001-02-26", "close": 0.28, "volume": 13531.0}, {"date": "2001-02-27", "close": 0.3, "volume": 17000.0}, {"date": "2001-02-28", "close": 0.3, "volume": 74086.0}, {"date": "2001-03-01", "close": 0.275, "volume": 22414.0}, {"date": "2001-03-02", "close": 0.27, "volume": 66249.0}, {"date": "2001-03-05", "close": 0.28, "volume": 2570.0}, {"date": "2001-03-06", "close": 0.29, "volume": 50462.0}, {"date": "2001-03-07", "close": 0.315, "volume": 28530.0}, {"date": "2001-03-08", "close": 0.325, "volume": 5042.0}, {"date": "2001-03-09", "close": 0.325, "volume": 50000.0}, {"date": "2001-03-12", "close": 0.3, "volume": 48933.0}, {"date": "2001-03-13", "close": 0.285, "volume": 27738.0}, {"date": "2001-03-14", "close": 0.29, "volume": 7776.0}, {"date": "2001-03-15", "close": 0.29, "volume": 5894.0}, {"date": "2001-03-16", "close": 0.29, "volume": 4106.0}, {"date": "2001-03-19", "close": 0.285, "volume": 4205.0}, {"date": "2001-03-20", "close": 0.285, "volume": 4996.0}, {"date": "2001-03-21", "close": 0.27, "volume": 58000.0}, {"date": "2001-03-22", "close": 0.28, "volume": 25000.0}, {"date": "2001-03-23", "close": 0.25, "volume": 10969.0}, {"date": "2001-03-26", "close": 0.25, "volume": 1942.0}, {"date": "2001-03-27", "close": 0.25, "volume": 1134168.0}, {"date": "2001-03-28", "close": 0.25, "volume": 2000.0}, {"date": "2001-03-29", "close": 0.26, "volume": 4722.0}, {"date": "2001-03-30", "close": 0.26, "volume": 3331.0}, {"date": "2001-04-02", "close": 0.26, "volume": null}, {"date": "2001-04-03", "close": 0.26, "volume": 47000.0}, {"date": "2001-04-04", "close": 0.26, "volume": 465874.0}, {"date": "2001-04-05", "close": 0.245, "volume": 28126.0}, {"date": "2001-04-06", "close": 0.26, "volume": 171543.0}, {"date": "2001-04-09", "close": 0.245, "volume": 40570.0}, {"date": "2001-04-10", "close": 0.25, "volume": 15000.0}, {"date": "2001-04-11", "close": 0.245, "volume": 56354.0}, {"date": "2001-04-12", "close": 0.248, "volume": 45533.0}, {"date": "2001-04-17", "close": 0.255, "volume": 30934.0}, {"date": "2001-04-18", "close": 0.28, "volume": 57050.0}, {"date": "2001-04-19", "close": 0.295, "volume": 67800.0}, {"date": "2001-04-20", "close": 0.29, "volume": 12100.0}, {"date": "2001-04-23", "close": 0.29, "volume": 340974.0}, {"date": "2001-04-24", "close": 0.29, "volume": null}, {"date": "2001-04-26", "close": 0.29, "volume": 36668.0}, {"date": "2001-04-27", "close": 0.285, "volume": 5720.0}, {"date": "2001-04-30", "close": 0.29, "volume": 4269.0}, {"date": "2001-05-01", "close": 0.29, "volume": 62.0}, {"date": "2001-05-02", "close": 0.285, "volume": 14578.0}, {"date": "2001-05-03", "close": 0.285, "volume": 15328.0}, {"date": "2001-05-04", "close": 0.285, "volume": null}, {"date": "2001-05-07", "close": 0.285, "volume": 1069.0}, {"date": "2001-05-08", "close": 0.285, "volume": 8233.0}, {"date": "2001-05-09", "close": 0.285, "volume": 35219.0}, {"date": "2001-05-10", "close": 0.295, "volume": 14996.0}, {"date": "2001-05-11", "close": 0.29, "volume": 41216.0}, {"date": "2001-05-14", "close": 0.29, "volume": 13583.0}, {"date": "2001-05-15", "close": 0.3, "volume": 120444.0}, {"date": "2001-05-16", "close": 0.3, "volume": 10578.0}, {"date": "2001-05-17", "close": 0.35, "volume": 10500.0}, {"date": "2001-05-18", "close": 0.32, "volume": 6489.0}, {"date": "2001-05-21", "close": 0.3, "volume": 102694.0}, {"date": "2001-05-22", "close": 0.3, "volume": 4154.0}, {"date": "2001-05-23", "close": 0.3, "volume": 8369.0}, {"date": "2001-05-24", "close": 0.3, "volume": 541.0}, {"date": "2001-05-25", "close": 0.3, "volume": 32844.0}, {"date": "2001-05-28", "close": 0.3, "volume": 358.0}, {"date": "2001-05-29", "close": 0.3, "volume": 2344.0}, {"date": "2001-05-30", "close": 0.3, "volume": 8379.0}, {"date": "2001-05-31", "close": 0.3, "volume": 2939.0}, {"date": "2001-06-01", "close": 0.3, "volume": 87199.0}, {"date": "2001-06-04", "close": 0.3, "volume": 15998.0}, {"date": "2001-06-05", "close": 0.29, "volume": 242637.0}, {"date": "2001-06-06", "close": 0.3, "volume": 16616.0}, {"date": "2001-06-07", "close": 0.28, "volume": 78556.0}, {"date": "2001-06-08", "close": 0.28, "volume": 28973.0}, {"date": "2001-06-12", "close": 0.27, "volume": 37216.0}, {"date": "2001-06-13", "close": 0.27, "volume": 22873.0}, {"date": "2001-06-14", "close": 0.25, "volume": 18913.0}, {"date": "2001-06-15", "close": 0.255, "volume": 171.0}, {"date": "2001-06-18", "close": 0.26, "volume": 41929.0}, {"date": "2001-06-19", "close": 0.265, "volume": 85874.0}, {"date": "2001-06-20", "close": 0.255, "volume": 67988.0}, {"date": "2001-06-21", "close": 0.255, "volume": 58450.0}, {"date": "2001-06-22", "close": 0.26, "volume": 41088.0}, {"date": "2001-06-25", "close": 0.26, "volume": 236684.0}, {"date": "2001-06-26", "close": 0.26, "volume": 102784.0}, {"date": "2001-06-27", "close": 0.25, "volume": 79469.0}, {"date": "2001-06-28", "close": 0.245, "volume": 205737.0}, {"date": "2001-06-29", "close": 0.25, "volume": 70576.0}, {"date": "2001-07-02", "close": 0.295, "volume": 4990.0}, {"date": "2001-07-03", "close": 0.26, "volume": 1580.0}, {"date": "2001-07-04", "close": 0.26, "volume": 10976.0}, {"date": "2001-07-05", "close": 0.265, "volume": 45572.0}, {"date": "2001-07-06", "close": 0.25, "volume": 17027.0}, {"date": "2001-07-09", "close": 0.24, "volume": 16428.0}, {"date": "2001-07-10", "close": 0.24, "volume": 1858.0}, {"date": "2001-07-11", "close": 0.25, "volume": 9240.0}, {"date": "2001-07-12", "close": 0.26, "volume": 85033.0}, {"date": "2001-07-13", "close": 0.25, "volume": 43967.0}, {"date": "2001-07-16", "close": 0.26, "volume": 68119.0}, {"date": "2001-07-17", "close": 0.255, "volume": 85397.0}, {"date": "2001-07-18", "close": 0.27, "volume": 27630.0}, {"date": "2001-07-19", "close": 0.255, "volume": 53070.0}, {"date": "2001-07-20", "close": 0.26, "volume": 33674.0}, {"date": "2001-07-23", "close": 0.26, "volume": 4862.0}, {"date": "2001-07-24", "close": 0.26, "volume": 24.0}, {"date": "2001-07-25", "close": 0.25, "volume": 42560.0}, {"date": "2001-07-26", "close": 0.25, "volume": 147329.0}, {"date": "2001-07-27", "close": 0.25, "volume": 40228.0}, {"date": "2001-07-30", "close": 0.245, "volume": 5785.0}, {"date": "2001-07-31", "close": 0.25, "volume": 750861.0}, {"date": "2001-08-01", "close": 0.25, "volume": 19729.0}, {"date": "2001-08-02", "close": 0.25, "volume": 119747.0}, {"date": "2001-08-03", "close": 0.25, "volume": 113376.0}, {"date": "2001-08-06", "close": 0.25, "volume": 660040.0}, {"date": "2001-08-07", "close": 0.25, "volume": 173284.0}, {"date": "2001-08-08", "close": 0.265, "volume": 94716.0}, {"date": "2001-08-09", "close": 0.25, "volume": 9648.0}, {"date": "2001-08-10", "close": 0.24, "volume": 89936.0}, {"date": "2001-08-13", "close": 0.25, "volume": 67059.0}, {"date": "2001-08-14", "close": 0.265, "volume": 11883.0}, {"date": "2001-08-15", "close": 0.265, "volume": 60373.0}, {"date": "2001-08-16", "close": 0.255, "volume": 2000.0}, {"date": "2001-08-17", "close": 0.255, "volume": 3309.0}, {"date": "2001-08-20", "close": 0.255, "volume": 17961.0}, {"date": "2001-08-21", "close": 0.255, "volume": 4455.0}, {"date": "2001-08-22", "close": 0.25, "volume": 10000.0}, {"date": "2001-08-23", "close": 0.25, "volume": 12094.0}, {"date": "2001-08-24", "close": 0.25, "volume": 12968.0}, {"date": "2001-08-27", "close": 0.26, "volume": 5400.0}, {"date": "2001-08-28", "close": 0.25, "volume": 13690.0}, {"date": "2001-08-29", "close": 0.25, "volume": null}, {"date": "2001-08-30", "close": 0.26, "volume": 10750.0}, {"date": "2001-08-31", "close": 0.25, "volume": 3664.0}, {"date": "2001-09-03", "close": 0.265, "volume": 26276.0}, {"date": "2001-09-04", "close": 0.25, "volume": 2007.0}, {"date": "2001-09-05", "close": 0.255, "volume": 48272.0}, {"date": "2001-09-06", "close": 0.265, "volume": 3023.0}, {"date": "2001-09-10", "close": 0.245, "volume": 27250.0}, {"date": "2001-09-11", "close": 0.21, "volume": 90054.0}, {"date": "2001-09-12", "close": 0.265, "volume": 32000.0}, {"date": "2001-09-13", "close": 0.22, "volume": 6892.0}, {"date": "2001-09-14", "close": 0.23, "volume": 1676.0}, {"date": "2001-09-17", "close": 0.21, "volume": 19364.0}, {"date": "2001-09-18", "close": 0.21, "volume": 3000.0}, {"date": "2001-09-19", "close": 0.21, "volume": null}, {"date": "2001-09-20", "close": 0.24, "volume": 31120.0}, {"date": "2001-09-21", "close": 0.21, "volume": 57294.0}, {"date": "2001-09-24", "close": 0.2, "volume": 16550.0}, {"date": "2001-09-25", "close": 0.2, "volume": 2310.0}, {"date": "2001-09-26", "close": 0.21, "volume": 16720.0}, {"date": "2001-09-27", "close": 0.205, "volume": 41000.0}, {"date": "2001-09-28", "close": 0.22, "volume": 10000.0}, {"date": "2001-10-01", "close": 0.22, "volume": null}, {"date": "2001-10-02", "close": 0.22, "volume": 10269.0}, {"date": "2001-10-03", "close": 0.22, "volume": 2500.0}, {"date": "2001-10-04", "close": 0.22, "volume": 39050.0}, {"date": "2001-10-05", "close": 0.21, "volume": 11500.0}, {"date": "2001-10-08", "close": 0.21, "volume": 19020.0}, {"date": "2001-10-09", "close": 0.21, "volume": 41090.0}, {"date": "2001-10-10", "close": 0.225, "volume": 34740.0}, {"date": "2001-10-11", "close": 0.24, "volume": 17760.0}, {"date": "2001-10-12", "close": 0.24, "volume": 29125.0}, {"date": "2001-10-15", "close": 0.23, "volume": 41387.0}, {"date": "2001-10-16", "close": 0.22, "volume": 99000.0}, {"date": "2001-10-17", "close": 0.21, "volume": 34060.0}, {"date": "2001-10-18", "close": 0.21, "volume": 68523.0}, {"date": "2001-10-19", "close": 0.205, "volume": 52538.0}, {"date": "2001-10-22", "close": 0.23, "volume": 12508.0}, {"date": "2001-10-23", "close": 0.23, "volume": 7000.0}, {"date": "2001-10-24", "close": 0.205, "volume": 8002.0}, {"date": "2001-10-25", "close": 0.23, "volume": 12066.0}, {"date": "2001-10-26", "close": 0.205, "volume": 55886.0}, {"date": "2001-10-29", "close": 0.22, "volume": 79207.0}, {"date": "2001-10-30", "close": 0.23, "volume": 156960.0}, {"date": "2001-10-31", "close": 0.23, "volume": 33617.0}, {"date": "2001-11-01", "close": 0.23, "volume": 55600.0}, {"date": "2001-11-02", "close": 0.235, "volume": 140867.0}, {"date": "2001-11-05", "close": 0.235, "volume": 20250.0}, {"date": "2001-11-06", "close": 0.24, "volume": 63500.0}, {"date": "2001-11-07", "close": 0.23, "volume": 143865.0}, {"date": "2001-11-08", "close": 0.225, "volume": 36098.0}, {"date": "2001-11-09", "close": 0.22, "volume": 30407.0}, {"date": "2001-11-12", "close": 0.23, "volume": 10000.0}, {"date": "2001-11-13", "close": 0.23, "volume": 107480.0}, {"date": "2001-11-14", "close": 0.24, "volume": 16681.0}, {"date": "2001-11-15", "close": 0.25, "volume": 16419.0}, {"date": "2001-11-16", "close": 0.25, "volume": 13000.0}, {"date": "2001-11-19", "close": 0.25, "volume": 16027.0}, {"date": "2001-11-20", "close": 0.24, "volume": 19513.0}, {"date": "2001-11-21", "close": 0.23, "volume": 47328.0}, {"date": "2001-11-26", "close": 0.23, "volume": 21500.0}, {"date": "2001-11-27", "close": 0.24, "volume": 4022.0}, {"date": "2001-11-28", "close": 0.24, "volume": 10500.0}, {"date": "2001-11-29", "close": 0.23, "volume": 1400.0}, {"date": "2001-11-30", "close": 0.215, "volume": 25400.0}, {"date": "2001-12-03", "close": 0.21, "volume": 10000.0}, {"date": "2001-12-04", "close": 0.23, "volume": 10148.0}, {"date": "2001-12-05", "close": 0.225, "volume": 6622491.0}, {"date": "2001-12-06", "close": 0.23, "volume": 30400.0}, {"date": "2001-12-07", "close": 0.23, "volume": 6132.0}, {"date": "2001-12-10", "close": 0.24, "volume": 4029.0}, {"date": "2001-12-11", "close": 0.245, "volume": 78649.0}, {"date": "2001-12-12", "close": 0.245, "volume": 15079.0}, {"date": "2001-12-13", "close": 0.25, "volume": 22521.0}, {"date": "2001-12-14", "close": 0.245, "volume": 82594.0}, {"date": "2001-12-18", "close": 0.26, "volume": 10000.0}, {"date": "2001-12-19", "close": 0.25, "volume": 80000.0}, {"date": "2001-12-20", "close": 0.22, "volume": 5000.0}, {"date": "2002-01-03", "close": 0.23, "volume": 9504.0}, {"date": "2002-01-04", "close": 0.25, "volume": 4400.0}, {"date": "2002-01-07", "close": 0.28, "volume": 91225.0}, {"date": "2002-01-08", "close": 0.28, "volume": 189205.0}, {"date": "2002-01-09", "close": 0.275, "volume": 36000.0}, {"date": "2002-01-10", "close": 0.24, "volume": 52000.0}, {"date": "2002-01-11", "close": 0.27, "volume": 10000.0}, {"date": "2002-01-16", "close": 0.26, "volume": 6396.0}, {"date": "2002-01-17", "close": 0.25, "volume": 7810.0}, {"date": "2002-01-18", "close": 0.24, "volume": 35185.0}, {"date": "2002-01-21", "close": 0.245, "volume": 3000.0}, {"date": "2002-01-22", "close": 0.245, "volume": 27.0}, {"date": "2002-01-23", "close": 0.245, "volume": 12000.0}, {"date": "2002-01-24", "close": 0.26, "volume": 10000.0}, {"date": "2002-01-25", "close": 0.26, "volume": 5027.0}, {"date": "2002-01-29", "close": 0.245, "volume": 20000.0}, {"date": "2002-01-30", "close": 0.25, "volume": 3500.0}, {"date": "2002-01-31", "close": 0.26, "volume": 2200.0}, {"date": "2002-02-04", "close": 0.24, "volume": 12000.0}, {"date": "2002-02-05", "close": 0.25, "volume": 3500.0}, {"date": "2002-02-07", "close": 0.25, "volume": 2675.0}, {"date": "2002-02-08", "close": 0.245, "volume": 27164.0}, {"date": "2002-02-11", "close": 0.255, "volume": 22520.0}, {"date": "2002-02-12", "close": 0.24, "volume": 50536.0}, {"date": "2002-02-13", "close": 0.24, "volume": 25027.0}, {"date": "2002-02-14", "close": 0.255, "volume": 7000.0}, {"date": "2002-02-15", "close": 0.25, "volume": 7300.0}, {"date": "2002-02-18", "close": 0.25, "volume": 9730.0}, {"date": "2002-02-19", "close": 0.245, "volume": 15309.0}, {"date": "2002-02-20", "close": 0.245, "volume": 8500.0}, {"date": "2002-02-21", "close": 0.25, "volume": 4878.0}, {"date": "2002-02-25", "close": 0.24, "volume": 2000.0}, {"date": "2002-02-26", "close": 0.25, "volume": 49650.0}, {"date": "2002-02-27", "close": 0.245, "volume": 27720.0}, {"date": "2002-02-28", "close": 0.245, "volume": 46058.0}, {"date": "2002-03-01", "close": 0.24, "volume": 11474.0}, {"date": "2002-03-04", "close": 0.24, "volume": 25624.0}, {"date": "2002-03-05", "close": 0.24, "volume": 2500.0}, {"date": "2002-03-06", "close": 0.245, "volume": 3261.0}, {"date": "2002-03-07", "close": 0.25, "volume": 49665.0}, {"date": "2002-03-08", "close": 0.25, "volume": 2978.0}, {"date": "2002-03-11", "close": 0.235, "volume": 62754.0}, {"date": "2002-03-12", "close": 0.25, "volume": 25506.0}, {"date": "2002-03-13", "close": 0.25, "volume": 9527.0}, {"date": "2002-03-14", "close": 0.255, "volume": 56356.0}, {"date": "2002-03-15", "close": 0.29, "volume": 191780.0}, {"date": "2002-03-18", "close": 0.28, "volume": 31800.0}, {"date": "2002-03-19", "close": 0.255, "volume": 59408.0}, {"date": "2002-03-20", "close": 0.255, "volume": 109660.0}, {"date": "2002-03-21", "close": 0.26, "volume": 83559.0}, {"date": "2002-03-22", "close": 0.27, "volume": 17790.0}, {"date": "2002-03-25", "close": 0.28, "volume": 300.0}, {"date": "2002-03-26", "close": 0.27, "volume": 24670.0}, {"date": "2002-03-27", "close": 0.26, "volume": 30036.0}, {"date": "2002-03-28", "close": 0.26, "volume": 56399.0}, {"date": "2002-04-02", "close": 0.27, "volume": 16.0}, {"date": "2002-04-03", "close": 0.26, "volume": 99984.0}, {"date": "2002-04-04", "close": 0.26, "volume": 30300.0}, {"date": "2002-04-05", "close": 0.26, "volume": 25000.0}, {"date": "2002-04-08", "close": 0.255, "volume": 500.0}, {"date": "2002-04-09", "close": 0.255, "volume": 14461.0}, {"date": "2002-04-11", "close": 0.265, "volume": 2837.0}, {"date": "2002-04-12", "close": 0.255, "volume": 2500.0}, {"date": "2002-04-15", "close": 0.265, "volume": 14000.0}, {"date": "2002-04-16", "close": 0.255, "volume": 2000.0}, {"date": "2002-04-18", "close": 0.25, "volume": 23760.0}, {"date": "2002-04-19", "close": 0.245, "volume": 86056.0}, {"date": "2002-04-22", "close": 0.235, "volume": 30200.0}, {"date": "2002-04-23", "close": 0.235, "volume": 4000.0}, {"date": "2002-04-24", "close": 0.24, "volume": 44000.0}, {"date": "2002-04-26", "close": 0.245, "volume": 52798.0}, {"date": "2002-04-29", "close": 0.24, "volume": 53601.0}, {"date": "2002-04-30", "close": 0.235, "volume": 3000.0}, {"date": "2002-05-01", "close": 0.24, "volume": 1000.0}, {"date": "2002-05-02", "close": 0.24, "volume": 47318.0}, {"date": "2002-05-03", "close": 0.24, "volume": 13560.0}, {"date": "2002-05-08", "close": 0.24, "volume": 5000.0}, {"date": "2002-05-09", "close": 0.235, "volume": 30069.0}, {"date": "2002-05-10", "close": 0.23, "volume": 60600.0}, {"date": "2002-05-13", "close": 0.22, "volume": 20617.0}, {"date": "2002-05-14", "close": 0.22, "volume": 35000.0}, {"date": "2002-05-15", "close": 0.22, "volume": 15000.0}, {"date": "2002-05-16", "close": 0.205, "volume": 55000.0}, {"date": "2002-05-17", "close": 0.21, "volume": 26000.0}, {"date": "2002-05-20", "close": 0.225, "volume": 60810.0}, {"date": "2002-05-21", "close": 0.23, "volume": 3096.0}, {"date": "2002-05-22", "close": 0.23, "volume": 288.0}, {"date": "2002-05-23", "close": 0.225, "volume": 2800.0}, {"date": "2002-05-24", "close": 0.22, "volume": 21179.0}, {"date": "2002-05-27", "close": 0.22, "volume": 5000.0}, {"date": "2002-05-28", "close": 0.225, "volume": 14938.0}, {"date": "2002-05-29", "close": 0.225, "volume": 85600.0}, {"date": "2002-05-30", "close": 0.225, "volume": 435508.0}, {"date": "2002-05-31", "close": 0.225, "volume": 5200.0}, {"date": "2002-06-03", "close": 0.23, "volume": 37500.0}, {"date": "2002-06-04", "close": 0.23, "volume": 29743.0}, {"date": "2002-06-05", "close": 0.215, "volume": 85252.0}, {"date": "2002-06-06", "close": 0.22, "volume": 30052.0}, {"date": "2002-06-07", "close": 0.22, "volume": 8560.0}, {"date": "2002-06-11", "close": 0.22, "volume": 557954.0}, {"date": "2002-06-12", "close": 0.215, "volume": 1282502.0}, {"date": "2002-06-13", "close": 0.22, "volume": 10000.0}, {"date": "2002-06-14", "close": 0.22, "volume": 51608.0}, {"date": "2002-06-17", "close": 0.22, "volume": 35179.0}, {"date": "2002-06-18", "close": 0.22, "volume": 7090.0}, {"date": "2002-06-19", "close": 0.215, "volume": 52100.0}, {"date": "2002-06-20", "close": 0.215, "volume": 50200.0}, {"date": "2002-06-21", "close": 0.2, "volume": 14000.0}, {"date": "2002-06-24", "close": 0.2, "volume": 34784.0}, {"date": "2002-06-25", "close": 0.2, "volume": 29050.0}, {"date": "2002-06-26", "close": 0.22, "volume": 44592.0}, {"date": "2002-06-27", "close": 0.225, "volume": 68280.0}, {"date": "2002-06-28", "close": 0.205, "volume": 58415.0}, {"date": "2002-07-01", "close": 0.205, "volume": 8078.0}, {"date": "2002-07-02", "close": 0.205, "volume": 6427.0}, {"date": "2002-07-04", "close": 0.205, "volume": 38310.0}, {"date": "2002-07-05", "close": 0.2, "volume": 24077.0}, {"date": "2002-07-08", "close": 0.21, "volume": 2500.0}, {"date": "2002-07-09", "close": 0.23, "volume": 20500.0}, {"date": "2002-07-10", "close": 0.22, "volume": 29500.0}, {"date": "2002-07-11", "close": 0.225, "volume": 3700.0}, {"date": "2002-07-12", "close": 0.22, "volume": 58800.0}, {"date": "2002-07-16", "close": 0.21, "volume": 40000.0}, {"date": "2002-07-17", "close": 0.2, "volume": 50000.0}, {"date": "2002-07-18", "close": 0.21, "volume": 10400.0}, {"date": "2002-07-19", "close": 0.21, "volume": 10000.0}, {"date": "2002-07-22", "close": 0.2, "volume": 171067.0}, {"date": "2002-07-23", "close": 0.2, "volume": 1000.0}, {"date": "2002-07-24", "close": 0.19, "volume": 142346.0}, {"date": "2002-07-29", "close": 0.2, "volume": 2500.0}, {"date": "2002-07-30", "close": 0.2, "volume": 35000.0}, {"date": "2002-07-31", "close": 0.2, "volume": 500.0}, {"date": "2002-08-01", "close": 0.2, "volume": 5664.0}, {"date": "2002-08-02", "close": 0.21, "volume": 38000.0}, {"date": "2002-08-05", "close": 0.2, "volume": 4667.0}, {"date": "2002-08-06", "close": 0.2, "volume": 86399.0}, {"date": "2002-08-07", "close": 0.2, "volume": 33409.0}, {"date": "2002-08-08", "close": 0.2, "volume": 12000.0}, {"date": "2002-08-15", "close": 0.215, "volume": 20000.0}, {"date": "2002-08-16", "close": 0.2, "volume": 1025.0}, {"date": "2002-08-19", "close": 0.195, "volume": 65000.0}, {"date": "2002-08-20", "close": 0.2, "volume": 2660.0}, {"date": "2002-08-21", "close": 0.2, "volume": 36450.0}, {"date": "2002-08-22", "close": 0.2, "volume": 194300.0}, {"date": "2002-08-23", "close": 0.2, "volume": 79500.0}, {"date": "2002-08-26", "close": 0.205, "volume": 60595.0}, {"date": "2002-08-27", "close": 0.21, "volume": 19012.0}, {"date": "2002-08-28", "close": 0.21, "volume": 445194.0}, {"date": "2002-08-29", "close": 0.21, "volume": 152500.0}, {"date": "2002-08-30", "close": 0.21, "volume": 13602.0}, {"date": "2002-09-02", "close": 0.21, "volume": 3802.0}, {"date": "2002-09-03", "close": 0.21, "volume": 45250.0}, {"date": "2002-09-04", "close": 0.21, "volume": 37000.0}, {"date": "2002-09-05", "close": 0.21, "volume": 20000.0}, {"date": "2002-09-06", "close": 0.21, "volume": 136655.0}, {"date": "2002-09-09", "close": 0.22, "volume": 72500.0}, {"date": "2002-09-10", "close": 0.22, "volume": 14560.0}, {"date": "2002-09-11", "close": 0.22, "volume": 4300.0}, {"date": "2002-09-12", "close": 0.21, "volume": 15000.0}, {"date": "2002-09-16", "close": 0.21, "volume": 4248.0}, {"date": "2002-09-17", "close": 0.21, "volume": 60000.0}, {"date": "2002-09-18", "close": 0.2, "volume": 13133.0}, {"date": "2002-09-20", "close": 0.205, "volume": 14600.0}, {"date": "2002-09-24", "close": 0.205, "volume": 152695.0}, {"date": "2002-09-25", "close": 0.21, "volume": 169330.0}, {"date": "2002-09-26", "close": 0.215, "volume": 10000.0}, {"date": "2002-09-27", "close": 0.22, "volume": 226178.0}, {"date": "2002-10-01", "close": 0.22, "volume": 14471.0}, {"date": "2002-10-04", "close": 0.22, "volume": 100000.0}, {"date": "2002-10-07", "close": 0.22, "volume": 10374.0}, {"date": "2002-10-08", "close": 0.22, "volume": 869131.0}, {"date": "2002-10-09", "close": 0.22, "volume": 65371.0}, {"date": "2002-10-11", "close": 0.215, "volume": 10000.0}, {"date": "2002-10-14", "close": 0.21, "volume": 67000.0}, {"date": "2002-10-16", "close": 0.2, "volume": 10255.0}, {"date": "2002-10-17", "close": 0.2, "volume": 5050.0}, {"date": "2002-10-21", "close": 0.2, "volume": 16301.0}, {"date": "2002-10-22", "close": 0.2, "volume": 3699.0}, {"date": "2002-10-23", "close": 0.225, "volume": 10000.0}, {"date": "2002-10-25", "close": 0.225, "volume": 7400.0}, {"date": "2002-10-28", "close": 0.21, "volume": 2751.0}, {"date": "2002-10-29", "close": 0.2, "volume": 110849.0}, {"date": "2002-10-30", "close": 0.2, "volume": 10145.0}, {"date": "2002-10-31", "close": 0.22, "volume": 841188.0}, {"date": "2002-11-04", "close": 0.205, "volume": 8318.0}, {"date": "2002-11-06", "close": 0.205, "volume": 2027.0}, {"date": "2002-11-08", "close": 0.215, "volume": 73809.0}, {"date": "2002-11-11", "close": 0.215, "volume": 15000.0}, {"date": "2002-11-12", "close": 0.215, "volume": 25796.0}, {"date": "2002-11-13", "close": 0.21, "volume": 20000.0}, {"date": "2002-11-14", "close": 0.22, "volume": 234000.0}, {"date": "2002-11-15", "close": 0.225, "volume": 2288776.0}, {"date": "2002-11-19", "close": 0.225, "volume": 13809.0}, {"date": "2002-11-20", "close": 0.225, "volume": 7276.0}, {"date": "2002-11-21", "close": 0.225, "volume": 33419.0}, {"date": "2002-11-22", "close": 0.23, "volume": 10000.0}, {"date": "2002-11-25", "close": 0.225, "volume": 20000.0}, {"date": "2002-11-26", "close": 0.225, "volume": 1072000.0}, {"date": "2002-11-28", "close": 0.22, "volume": 23000.0}, {"date": "2002-11-29", "close": 0.22, "volume": 2500.0}, {"date": "2002-12-02", "close": 0.22, "volume": 10600.0}, {"date": "2002-12-05", "close": 0.225, "volume": 59000.0}, {"date": "2002-12-09", "close": 0.23, "volume": 60000.0}, {"date": "2002-12-10", "close": 0.225, "volume": 18500.0}, {"date": "2002-12-11", "close": 0.225, "volume": 200000.0}, {"date": "2002-12-12", "close": 0.225, "volume": 24100.0}, {"date": "2002-12-16", "close": 0.225, "volume": 33400.0}, {"date": "2002-12-17", "close": 0.22, "volume": 231401.0}, {"date": "2002-12-18", "close": 0.22, "volume": 37009.0}, {"date": "2002-12-19", "close": 0.22, "volume": 10000.0}, {"date": "2002-12-24", "close": 0.23, "volume": 21000.0}, {"date": "2002-12-27", "close": 0.22, "volume": 3000.0}, {"date": "2002-12-30", "close": 0.23, "volume": 500.0}, {"date": "2002-12-31", "close": 0.23, "volume": 25000.0}, {"date": "2003-01-02", "close": 0.22, "volume": 220800.0}, {"date": "2003-01-09", "close": 0.22, "volume": 6000.0}, {"date": "2003-01-10", "close": 0.22, "volume": 3365.0}, {"date": "2003-01-14", "close": 0.225, "volume": 21120.0}, {"date": "2003-01-15", "close": 0.23, "volume": 104000.0}, {"date": "2003-01-16", "close": 0.235, "volume": 16000.0}, {"date": "2003-01-20", "close": 0.235, "volume": 4000.0}, {"date": "2003-01-21", "close": 0.235, "volume": 4929.0}, {"date": "2003-01-22", "close": 0.235, "volume": 2500.0}, {"date": "2003-01-23", "close": 0.23, "volume": 11550.0}, {"date": "2003-01-24", "close": 0.225, "volume": 124682.0}, {"date": "2003-01-28", "close": 0.23, "volume": 110000.0}, {"date": "2003-01-29", "close": 0.23, "volume": 20000.0}, {"date": "2003-01-30", "close": 0.225, "volume": 28451.0}, {"date": "2003-01-31", "close": 0.225, "volume": 71549.0}, {"date": "2003-02-03", "close": 0.225, "volume": 20380.0}, {"date": "2003-02-05", "close": 0.22, "volume": 32929.0}, {"date": "2003-02-06", "close": 0.22, "volume": 11840.0}, {"date": "2003-02-07", "close": 0.22, "volume": 6814.0}, {"date": "2003-02-10", "close": 0.22, "volume": 10005.0}, {"date": "2003-02-11", "close": 0.22, "volume": 2786.0}, {"date": "2003-02-14", "close": 0.22, "volume": 140000.0}, {"date": "2003-02-17", "close": 0.22, "volume": 41117.0}, {"date": "2003-02-18", "close": 0.22, "volume": 10000.0}, {"date": "2003-02-19", "close": 0.23, "volume": 10894.0}, {"date": "2003-02-24", "close": 0.23, "volume": 40000.0}, {"date": "2003-02-26", "close": 0.23, "volume": 50000.0}, {"date": "2003-02-27", "close": 0.22, "volume": 100000.0}, {"date": "2003-02-28", "close": 0.22, "volume": 173064.0}, {"date": "2003-03-03", "close": 0.21, "volume": 9000.0}, {"date": "2003-03-04", "close": 0.21, "volume": 83140.0}, {"date": "2003-03-06", "close": 0.235, "volume": 58740.0}, {"date": "2003-03-07", "close": 0.23, "volume": 155000.0}, {"date": "2003-03-10", "close": 0.25, "volume": 75294.0}, {"date": "2003-03-13", "close": 0.235, "volume": 66260.0}, {"date": "2003-03-14", "close": 0.235, "volume": 58173.0}, {"date": "2003-03-17", "close": 0.22, "volume": 13567.0}, {"date": "2003-03-18", "close": 0.225, "volume": 18000.0}, {"date": "2003-03-19", "close": 0.225, "volume": 17193.0}, {"date": "2003-03-20", "close": 0.235, "volume": 73000.0}, {"date": "2003-03-21", "close": 0.225, "volume": 40000.0}, {"date": "2003-03-25", "close": 0.23, "volume": 124241.0}, {"date": "2003-03-26", "close": 0.23, "volume": 100000.0}, {"date": "2003-03-31", "close": 0.23, "volume": 80000.0}, {"date": "2003-04-01", "close": 0.22, "volume": 5500000.0}, {"date": "2003-04-02", "close": 0.225, "volume": 233277.0}, {"date": "2003-04-03", "close": 0.225, "volume": 167750.0}, {"date": "2003-04-04", "close": 0.235, "volume": 74230.0}, {"date": "2003-04-07", "close": 0.24, "volume": 24807.0}, {"date": "2003-04-08", "close": 0.24, "volume": 1000.0}, {"date": "2003-04-09", "close": 0.245, "volume": 5000.0}, {"date": "2003-04-10", "close": 0.25, "volume": 50000.0}, {"date": "2003-04-11", "close": 0.255, "volume": 13174.0}, {"date": "2003-04-15", "close": 0.255, "volume": 48500.0}, {"date": "2003-04-16", "close": 0.255, "volume": 12000.0}, {"date": "2003-04-17", "close": 0.255, "volume": 17057.0}, {"date": "2003-04-23", "close": 0.255, "volume": 23200.0}, {"date": "2003-04-28", "close": 0.26, "volume": 472600.0}, {"date": "2003-04-29", "close": 0.26, "volume": 73000.0}, {"date": "2003-04-30", "close": 0.265, "volume": 9600.0}, {"date": "2003-05-01", "close": 0.26, "volume": 3226.0}, {"date": "2003-05-02", "close": 0.26, "volume": 1924.0}, {"date": "2003-05-05", "close": 0.25, "volume": 65000.0}, {"date": "2003-05-07", "close": 0.255, "volume": 20863.0}, {"date": "2003-05-08", "close": 0.255, "volume": 49000.0}, {"date": "2003-05-09", "close": 0.265, "volume": 36648.0}, {"date": "2003-05-12", "close": 0.26, "volume": 2400.0}, {"date": "2003-05-13", "close": 0.27, "volume": 43222.0}, {"date": "2003-05-15", "close": 0.26, "volume": 20036.0}, {"date": "2003-05-16", "close": 0.26, "volume": 7738.0}, {"date": "2003-05-21", "close": 0.265, "volume": 8064.0}, {"date": "2003-05-22", "close": 0.275, "volume": 140410.0}, {"date": "2003-05-23", "close": 0.28, "volume": 77872.0}, {"date": "2003-05-26", "close": 0.275, "volume": 25247.0}, {"date": "2003-05-27", "close": 0.275, "volume": 4064.0}, {"date": "2003-05-29", "close": 0.275, "volume": 21689.0}, {"date": "2003-05-30", "close": 0.28, "volume": 18000.0}, {"date": "2003-06-02", "close": 0.28, "volume": 29311.0}, {"date": "2003-06-03", "close": 0.265, "volume": 34000.0}, {"date": "2003-06-04", "close": 0.26, "volume": 20000.0}, {"date": "2003-06-05", "close": 0.26, "volume": 5000.0}, {"date": "2003-06-06", "close": 0.26, "volume": 21000.0}, {"date": "2003-06-10", "close": 0.24, "volume": 300.0}, {"date": "2003-06-12", "close": 0.24, "volume": 12560.0}, {"date": "2003-06-16", "close": 0.25, "volume": 16010.0}, {"date": "2003-06-17", "close": 0.25, "volume": 3540.0}, {"date": "2003-06-18", "close": 0.25, "volume": 119170.0}, {"date": "2003-06-19", "close": 0.26, "volume": 43483.0}, {"date": "2003-06-23", "close": 0.26, "volume": 8568.0}, {"date": "2003-06-24", "close": 0.26, "volume": 4860.0}, {"date": "2003-06-25", "close": 0.255, "volume": 30350.0}, {"date": "2003-06-26", "close": 0.25, "volume": 59004.0}, {"date": "2003-06-27", "close": 0.27, "volume": 87388.0}, {"date": "2003-06-30", "close": 0.265, "volume": 29002.0}, {"date": "2003-07-01", "close": 0.265, "volume": 13818.0}, {"date": "2003-07-02", "close": 0.28, "volume": 42676.0}, {"date": "2003-07-03", "close": 0.3, "volume": 123494.0}, {"date": "2003-07-04", "close": 0.31, "volume": 17000.0}, {"date": "2003-07-07", "close": 0.315, "volume": 33071.0}, {"date": "2003-07-08", "close": 0.315, "volume": 25000.0}, {"date": "2003-07-09", "close": 0.305, "volume": 5000.0}, {"date": "2003-07-10", "close": 0.3, "volume": 21822.0}, {"date": "2003-07-11", "close": 0.3, "volume": 36500.0}, {"date": "2003-07-14", "close": 0.3, "volume": 23093.0}, {"date": "2003-07-15", "close": 0.315, "volume": 50985.0}, {"date": "2003-07-16", "close": 0.31, "volume": 34000.0}, {"date": "2003-07-17", "close": 0.3, "volume": 20018.0}, {"date": "2003-07-21", "close": 0.315, "volume": 45015.0}, {"date": "2003-07-23", "close": 0.315, "volume": 50000.0}, {"date": "2003-07-24", "close": 0.305, "volume": 49045.0}, {"date": "2003-07-25", "close": 0.3, "volume": 12413.0}, {"date": "2003-07-28", "close": 0.3, "volume": 9207.0}, {"date": "2003-07-29", "close": 0.31, "volume": 18000.0}, {"date": "2003-07-30", "close": 0.3, "volume": 500.0}, {"date": "2003-07-31", "close": 0.315, "volume": 30000.0}, {"date": "2003-08-01", "close": 0.3, "volume": 87750.0}, {"date": "2003-08-04", "close": 0.3, "volume": 203888.0}, {"date": "2003-08-05", "close": 0.3, "volume": 5194.0}, {"date": "2003-08-07", "close": 0.3, "volume": 7600.0}, {"date": "2003-08-08", "close": 0.305, "volume": 45000.0}, {"date": "2003-08-11", "close": 0.33, "volume": 60175.0}, {"date": "2003-08-12", "close": 0.33, "volume": 23840.0}, {"date": "2003-08-13", "close": 0.33, "volume": 5000.0}, {"date": "2003-08-14", "close": 0.31, "volume": 60525.0}, {"date": "2003-08-15", "close": 0.33, "volume": 62300.0}, {"date": "2003-08-19", "close": 0.32, "volume": 2000.0}, {"date": "2003-08-20", "close": 0.32, "volume": 2000.0}, {"date": "2003-08-21", "close": 0.315, "volume": 9450.0}, {"date": "2003-08-22", "close": 0.3, "volume": 31150.0}, {"date": "2003-08-25", "close": 0.3, "volume": 15000.0}, {"date": "2003-08-26", "close": 0.31, "volume": 19000.0}, {"date": "2003-08-27", "close": 0.31, "volume": 42100.0}, {"date": "2003-08-28", "close": 0.31, "volume": 6000.0}, {"date": "2003-08-29", "close": 0.33, "volume": 69433.0}, {"date": "2003-09-01", "close": 0.32, "volume": 25642.0}, {"date": "2003-09-02", "close": 0.32, "volume": 130656.0}, {"date": "2003-09-03", "close": 0.32, "volume": 37750.0}, {"date": "2003-09-04", "close": 0.32, "volume": 10565.0}, {"date": "2003-09-05", "close": 0.315, "volume": 100197.0}, {"date": "2003-09-08", "close": 0.325, "volume": 16650.0}, {"date": "2003-09-09", "close": 0.32, "volume": 5891.0}, {"date": "2003-09-10", "close": 0.32, "volume": 4500.0}, {"date": "2003-09-11", "close": 0.345, "volume": 216580.0}, {"date": "2003-09-12", "close": 0.355, "volume": 15000.0}, {"date": "2003-09-15", "close": 0.355, "volume": 19697.0}, {"date": "2003-09-16", "close": 0.36, "volume": 186392.0}, {"date": "2003-09-17", "close": 0.36, "volume": 35000.0}, {"date": "2003-09-18", "close": 0.38, "volume": 154000.0}, {"date": "2003-09-19", "close": 0.37, "volume": 42000.0}, {"date": "2003-09-22", "close": 0.41, "volume": 205000.0}, {"date": "2003-09-23", "close": 0.385, "volume": 26827.0}, {"date": "2003-09-24", "close": 0.4, "volume": 52825.0}, {"date": "2003-09-25", "close": 0.4, "volume": 108898.0}, {"date": "2003-09-26", "close": 0.395, "volume": 5000.0}, {"date": "2003-09-29", "close": 0.395, "volume": 42189.0}, {"date": "2003-09-30", "close": 0.38, "volume": 2599.0}, {"date": "2003-10-01", "close": 0.37, "volume": 14600.0}, {"date": "2003-10-02", "close": 0.37, "volume": 20040.0}, {"date": "2003-10-03", "close": 0.38, "volume": 45000.0}, {"date": "2003-10-06", "close": 0.39, "volume": 10000.0}, {"date": "2003-10-07", "close": 0.39, "volume": 1300.0}, {"date": "2003-10-08", "close": 0.39, "volume": 25000.0}, {"date": "2003-10-09", "close": 0.385, "volume": 142436.0}, {"date": "2003-10-10", "close": 0.39, "volume": 38564.0}, {"date": "2003-10-13", "close": 0.385, "volume": 14376.0}, {"date": "2003-10-14", "close": 0.38, "volume": 22388.0}, {"date": "2003-10-15", "close": 0.39, "volume": 84460.0}, {"date": "2003-10-16", "close": 0.385, "volume": 15000.0}, {"date": "2003-10-17", "close": 0.385, "volume": 20000.0}, {"date": "2003-10-20", "close": 0.39, "volume": 30228.0}, {"date": "2003-10-21", "close": 0.4, "volume": 20319.0}, {"date": "2003-10-22", "close": 0.4, "volume": 298010.0}, {"date": "2003-10-23", "close": 0.43, "volume": 46108.0}, {"date": "2003-10-24", "close": 0.43, "volume": 8167.0}, {"date": "2003-10-27", "close": 0.41, "volume": 32500.0}, {"date": "2003-10-28", "close": 0.395, "volume": 4605.0}, {"date": "2003-10-29", "close": 0.41, "volume": 67883.0}, {"date": "2003-10-30", "close": 0.395, "volume": 3500.0}, {"date": "2003-11-03", "close": 0.41, "volume": 56000.0}, {"date": "2003-11-04", "close": 0.4, "volume": 53000.0}, {"date": "2003-11-05", "close": 0.39, "volume": 28326.0}, {"date": "2003-11-06", "close": 0.39, "volume": 381262.0}, {"date": "2003-11-07", "close": 0.4, "volume": 120000.0}, {"date": "2003-11-11", "close": 0.36, "volume": 139600.0}, {"date": "2003-11-12", "close": 0.36, "volume": 8000.0}, {"date": "2003-11-13", "close": 0.36, "volume": 2950.0}, {"date": "2003-11-14", "close": 0.375, "volume": 10235.0}, {"date": "2003-11-18", "close": 0.375, "volume": 3681.0}, {"date": "2003-11-20", "close": 0.375, "volume": 2500.0}, {"date": "2003-11-21", "close": 0.365, "volume": 20108.0}, {"date": "2003-11-25", "close": 0.37, "volume": 389.0}, {"date": "2003-11-26", "close": 0.385, "volume": 10000.0}, {"date": "2003-11-27", "close": 0.38, "volume": 4611.0}, {"date": "2003-12-01", "close": 0.395, "volume": 22932.0}, {"date": "2003-12-02", "close": 0.385, "volume": 9000.0}, {"date": "2003-12-04", "close": 0.36, "volume": 300.0}, {"date": "2003-12-05", "close": 0.365, "volume": 20000.0}, {"date": "2003-12-08", "close": 0.365, "volume": 77600.0}, {"date": "2003-12-09", "close": 0.365, "volume": 12000.0}, {"date": "2003-12-10", "close": 0.365, "volume": 19707.0}, {"date": "2003-12-15", "close": 0.37, "volume": 58293.0}, {"date": "2003-12-16", "close": 0.37, "volume": 9107.0}, {"date": "2003-12-17", "close": 0.375, "volume": 10000.0}, {"date": "2003-12-18", "close": 0.365, "volume": 100030.0}, {"date": "2003-12-19", "close": 0.36, "volume": 10863.0}, {"date": "2003-12-22", "close": 0.36, "volume": 2000.0}, {"date": "2003-12-23", "close": 0.34, "volume": 45640.0}, {"date": "2003-12-29", "close": 0.34, "volume": 6117.0}, {"date": "2003-12-30", "close": 0.35, "volume": 17478.0}, {"date": "2004-01-02", "close": 0.35, "volume": 10000.0}, {"date": "2004-01-05", "close": 0.34, "volume": 54419.0}, {"date": "2004-01-06", "close": 0.35, "volume": 6395.0}, {"date": "2004-01-07", "close": 0.34, "volume": 1500.0}, {"date": "2004-01-09", "close": 0.345, "volume": 28134.0}, {"date": "2004-01-12", "close": 0.345, "volume": 67756.0}, {"date": "2004-01-13", "close": 0.35, "volume": 17310.0}, {"date": "2004-01-14", "close": 0.35, "volume": 3690.0}, {"date": "2004-01-15", "close": 0.36, "volume": 74466.0}, {"date": "2004-01-16", "close": 0.355, "volume": 7100.0}, {"date": "2004-01-19", "close": 0.36, "volume": 21707.0}, {"date": "2004-01-20", "close": 0.35, "volume": 74358.0}, {"date": "2004-01-21", "close": 0.36, "volume": 116449.0}, {"date": "2004-01-22", "close": 0.36, "volume": 106825.0}, {"date": "2004-01-23", "close": 0.36, "volume": 75436.0}, {"date": "2004-01-27", "close": 0.38, "volume": 58000.0}, {"date": "2004-01-29", "close": 0.37, "volume": 32592.0}, {"date": "2004-01-30", "close": 0.36, "volume": 99700.0}, {"date": "2004-02-02", "close": 0.36, "volume": 68408.0}, {"date": "2004-02-03", "close": 0.36, "volume": 58363.0}, {"date": "2004-02-04", "close": 0.375, "volume": 9500.0}, {"date": "2004-02-05", "close": 0.365, "volume": 201000.0}, {"date": "2004-02-06", "close": 0.345, "volume": 34000.0}, {"date": "2004-02-09", "close": 0.35, "volume": 8000.0}, {"date": "2004-02-10", "close": 0.36, "volume": 4112.0}, {"date": "2004-02-11", "close": 0.35, "volume": 31000.0}, {"date": "2004-02-12", "close": 0.35, "volume": 132436.0}, {"date": "2004-02-16", "close": 0.36, "volume": 47500.0}, {"date": "2004-02-18", "close": 0.355, "volume": 82500.0}, {"date": "2004-02-19", "close": 0.37, "volume": 152860.0}, {"date": "2004-02-20", "close": 0.365, "volume": 110228.0}, {"date": "2004-02-23", "close": 0.355, "volume": 15300.0}, {"date": "2004-02-24", "close": 0.35, "volume": 79000.0}, {"date": "2004-02-26", "close": 0.355, "volume": 7000.0}, {"date": "2004-02-27", "close": 0.35, "volume": 26949.0}, {"date": "2004-03-01", "close": 0.345, "volume": 119400.0}, {"date": "2004-03-02", "close": 0.345, "volume": 26595.0}, {"date": "2004-03-03", "close": 0.35, "volume": 135054.0}, {"date": "2004-03-04", "close": 0.35, "volume": 77000.0}, {"date": "2004-03-05", "close": 0.35, "volume": 33000.0}, {"date": "2004-03-08", "close": 0.345, "volume": 25000.0}, {"date": "2004-03-09", "close": 0.345, "volume": 20683.0}, {"date": "2004-03-10", "close": 0.345, "volume": 15085.0}, {"date": "2004-03-12", "close": 0.345, "volume": 12952.0}, {"date": "2004-03-15", "close": 0.34, "volume": 15000.0}, {"date": "2004-03-16", "close": 0.34, "volume": 25000.0}, {"date": "2004-03-17", "close": 0.34, "volume": 14000.0}, {"date": "2004-03-19", "close": 0.35, "volume": 25000.0}, {"date": "2004-03-22", "close": 0.33, "volume": 19600.0}, {"date": "2004-03-23", "close": 0.33, "volume": 35000.0}, {"date": "2004-03-24", "close": 0.32, "volume": 40002.0}, {"date": "2004-03-26", "close": 0.32, "volume": 10000.0}, {"date": "2004-03-29", "close": 0.34, "volume": 52000.0}, {"date": "2004-03-30", "close": 0.33, "volume": 4312.0}, {"date": "2004-03-31", "close": 0.33, "volume": 15354.0}, {"date": "2004-04-01", "close": 0.34, "volume": 146500.0}, {"date": "2004-04-02", "close": 0.33, "volume": 195530.0}, {"date": "2004-04-05", "close": 0.335, "volume": 41894.0}, {"date": "2004-04-06", "close": 0.34, "volume": 97800.0}, {"date": "2004-04-07", "close": 0.35, "volume": 10095.0}, {"date": "2004-04-08", "close": 0.325, "volume": 60100.0}, {"date": "2004-04-14", "close": 0.33, "volume": 17403.0}, {"date": "2004-04-15", "close": 0.33, "volume": 61950.0}, {"date": "2004-04-16", "close": 0.33, "volume": 16521.0}, {"date": "2004-04-19", "close": 0.32, "volume": 176126.0}, {"date": "2004-04-20", "close": 0.325, "volume": 210.0}, {"date": "2004-04-21", "close": 0.325, "volume": 26337.0}, {"date": "2004-04-22", "close": 0.33, "volume": 30210.0}, {"date": "2004-04-23", "close": 0.325, "volume": 3453.0}, {"date": "2004-04-26", "close": 0.32, "volume": 10142.0}, {"date": "2004-04-27", "close": 0.32, "volume": 101072.0}, {"date": "2004-04-28", "close": 0.325, "volume": 568650.0}, {"date": "2004-04-29", "close": 0.31, "volume": 17600.0}, {"date": "2004-04-30", "close": 0.31, "volume": 50402.0}, {"date": "2004-05-03", "close": 0.3, "volume": 15000.0}, {"date": "2004-05-04", "close": 0.305, "volume": 5377.0}, {"date": "2004-05-05", "close": 0.305, "volume": 4400.0}, {"date": "2004-05-06", "close": 0.315, "volume": 10000.0}, {"date": "2004-05-07", "close": 0.305, "volume": 50000.0}, {"date": "2004-05-10", "close": 0.3, "volume": 96449.0}, {"date": "2004-05-11", "close": 0.29, "volume": 105697.0}, {"date": "2004-05-12", "close": 0.29, "volume": 45000.0}, {"date": "2004-05-14", "close": 0.29, "volume": 10000.0}, {"date": "2004-05-17", "close": 0.3, "volume": 122378.0}, {"date": "2004-05-18", "close": 0.28, "volume": 70000.0}, {"date": "2004-05-19", "close": 0.28, "volume": 168500.0}, {"date": "2004-05-20", "close": 0.27, "volume": 83400.0}, {"date": "2004-05-21", "close": 0.28, "volume": 52235.0}, {"date": "2004-05-24", "close": 0.29, "volume": 7994.0}, {"date": "2004-05-26", "close": 0.29, "volume": 206388.0}, {"date": "2004-05-28", "close": 0.29, "volume": 13017.0}, {"date": "2004-05-31", "close": 0.3, "volume": 83253.0}, {"date": "2004-06-01", "close": 0.29, "volume": 30480.0}, {"date": "2004-06-02", "close": 0.29, "volume": 15257.0}, {"date": "2004-06-03", "close": 0.3, "volume": 10168.0}, {"date": "2004-06-04", "close": 0.29, "volume": 50507.0}, {"date": "2004-06-07", "close": 0.295, "volume": 207000.0}, {"date": "2004-06-08", "close": 0.3, "volume": 56690.0}, {"date": "2004-06-09", "close": 0.295, "volume": 263574.0}, {"date": "2004-06-10", "close": 0.3, "volume": 1500.0}, {"date": "2004-06-11", "close": 0.295, "volume": 90000.0}, {"date": "2004-06-15", "close": 0.3, "volume": 93922.0}, {"date": "2004-06-16", "close": 0.31, "volume": 17102.0}, {"date": "2004-06-17", "close": 0.31, "volume": 5211.0}, {"date": "2004-06-18", "close": 0.325, "volume": 16001.0}, {"date": "2004-06-21", "close": 0.32, "volume": 58170.0}, {"date": "2004-06-22", "close": 0.31, "volume": 22835.0}, {"date": "2004-06-23", "close": 0.32, "volume": 93010.0}, {"date": "2004-06-24", "close": 0.31, "volume": 164.0}, {"date": "2004-06-25", "close": 0.315, "volume": 150000.0}, {"date": "2004-06-28", "close": 0.305, "volume": 57775.0}, {"date": "2004-06-29", "close": 0.305, "volume": 203400.0}, {"date": "2004-06-30", "close": 0.31, "volume": 561000.0}, {"date": "2004-07-02", "close": 0.3, "volume": 64899.0}, {"date": "2004-07-05", "close": 0.305, "volume": 100000.0}, {"date": "2004-07-06", "close": 0.31, "volume": 87503.0}, {"date": "2004-07-07", "close": 0.32, "volume": 25401.0}, {"date": "2004-07-08", "close": 0.32, "volume": 54000.0}, {"date": "2004-07-09", "close": 0.32, "volume": 21973.0}, {"date": "2004-07-12", "close": 0.315, "volume": 8517.0}, {"date": "2004-07-13", "close": 0.33, "volume": 85105.0}, {"date": "2004-07-14", "close": 0.32, "volume": 158128.0}, {"date": "2004-07-15", "close": 0.33, "volume": 48000.0}, {"date": "2004-07-16", "close": 0.34, "volume": 37917.0}, {"date": "2004-07-19", "close": 0.34, "volume": 29000.0}, {"date": "2004-07-20", "close": 0.35, "volume": 110056.0}, {"date": "2004-07-21", "close": 0.35, "volume": 76000.0}, {"date": "2004-07-22", "close": 0.35, "volume": 452.0}, {"date": "2004-07-23", "close": 0.36, "volume": 20000.0}, {"date": "2004-07-26", "close": 0.375, "volume": 260526.0}, {"date": "2004-07-27", "close": 0.385, "volume": 100669.0}, {"date": "2004-07-28", "close": 0.385, "volume": 135717.0}, {"date": "2004-07-30", "close": 0.4, "volume": 20000.0}, {"date": "2004-08-02", "close": 0.405, "volume": 68300.0}, {"date": "2004-08-03", "close": 0.365, "volume": 139034.0}, {"date": "2004-08-04", "close": 0.39, "volume": 56443.0}, {"date": "2004-08-06", "close": 0.375, "volume": 3805.0}, {"date": "2004-08-09", "close": 0.375, "volume": 50952.0}, {"date": "2004-08-10", "close": 0.38, "volume": 6058.0}, {"date": "2004-08-12", "close": 0.365, "volume": 30200.0}, {"date": "2004-08-13", "close": 0.365, "volume": 2950.0}, {"date": "2004-08-16", "close": 0.39, "volume": 42000.0}, {"date": "2004-08-18", "close": 0.37, "volume": 18284.0}, {"date": "2004-08-20", "close": 0.37, "volume": 9000.0}, {"date": "2004-08-23", "close": 0.37, "volume": 43216.0}, {"date": "2004-08-24", "close": 0.36, "volume": 8287.0}, {"date": "2004-08-26", "close": 0.375, "volume": 7860.0}, {"date": "2004-08-27", "close": 0.375, "volume": 18400.0}, {"date": "2004-08-30", "close": 0.365, "volume": 13541.0}, {"date": "2004-09-01", "close": 0.36, "volume": 31029.0}, {"date": "2004-09-03", "close": 0.355, "volume": 37060.0}, {"date": "2004-09-06", "close": 0.365, "volume": 16500.0}, {"date": "2004-09-07", "close": 0.355, "volume": 13440.0}, {"date": "2004-09-08", "close": 0.355, "volume": 11276.0}, {"date": "2004-09-09", "close": 0.365, "volume": 93699.0}, {"date": "2004-09-10", "close": 0.37, "volume": 48693.0}, {"date": "2004-09-13", "close": 0.38, "volume": 50022.0}, {"date": "2004-09-14", "close": 0.37, "volume": 168640.0}, {"date": "2004-09-15", "close": 0.38, "volume": 56000.0}, {"date": "2004-09-16", "close": 0.38, "volume": 82944.0}, {"date": "2004-09-17", "close": 0.4, "volume": 24000.0}, {"date": "2004-09-21", "close": 0.38, "volume": 20000.0}, {"date": "2004-09-22", "close": 0.38, "volume": 57277.0}, {"date": "2004-09-23", "close": 0.37, "volume": 41226.0}, {"date": "2004-09-24", "close": 0.38, "volume": 19274.0}, {"date": "2004-09-27", "close": 0.39, "volume": 30180.0}, {"date": "2004-09-29", "close": 0.39, "volume": 35500.0}, {"date": "2004-09-30", "close": 0.4, "volume": 6500.0}, {"date": "2004-10-04", "close": 0.39, "volume": 15381.0}, {"date": "2004-10-05", "close": 0.39, "volume": 2558.0}, {"date": "2004-10-07", "close": 0.39, "volume": 5000.0}, {"date": "2004-10-08", "close": 0.39, "volume": 14000.0}, {"date": "2004-10-11", "close": 0.38, "volume": 128564.0}, {"date": "2004-10-12", "close": 0.385, "volume": 53264.0}, {"date": "2004-10-13", "close": 0.39, "volume": 16512.0}, {"date": "2004-10-14", "close": 0.4, "volume": 5000.0}, {"date": "2004-10-15", "close": 0.385, "volume": 35878.0}, {"date": "2004-10-18", "close": 0.385, "volume": 55000.0}, {"date": "2004-10-19", "close": 0.39, "volume": 56768.0}, {"date": "2004-10-20", "close": 0.38, "volume": 50000.0}, {"date": "2004-10-21", "close": 0.385, "volume": 41012.0}, {"date": "2004-10-22", "close": 0.39, "volume": 50527.0}, {"date": "2004-10-26", "close": 0.4, "volume": 49961.0}, {"date": "2004-10-27", "close": 0.385, "volume": 40000.0}, {"date": "2004-10-28", "close": 0.39, "volume": 1000.0}, {"date": "2004-10-29", "close": 0.39, "volume": 10367.0}, {"date": "2004-11-02", "close": 0.39, "volume": 27010.0}, {"date": "2004-11-03", "close": 0.39, "volume": 97800.0}, {"date": "2004-11-04", "close": 0.38, "volume": 80476.0}, {"date": "2004-11-08", "close": 0.38, "volume": 41625.0}, {"date": "2004-11-09", "close": 0.4, "volume": 94348.0}, {"date": "2004-11-10", "close": 0.415, "volume": 18650.0}, {"date": "2004-11-11", "close": 0.39, "volume": 14000.0}, {"date": "2004-11-12", "close": 0.39, "volume": 600.0}, {"date": "2004-11-17", "close": 0.39, "volume": 6000.0}, {"date": "2004-11-19", "close": 0.405, "volume": 11259.0}, {"date": "2004-11-22", "close": 0.41, "volume": 30205.0}, {"date": "2004-11-23", "close": 0.39, "volume": 10380.0}, {"date": "2004-11-24", "close": 0.39, "volume": 5227.0}, {"date": "2004-11-25", "close": 0.4, "volume": 89914.0}, {"date": "2004-11-26", "close": 0.4, "volume": 92286.0}, {"date": "2004-11-29", "close": 0.4, "volume": 3000.0}, {"date": "2004-11-30", "close": 0.39, "volume": 140396.0}, {"date": "2004-12-01", "close": 0.385, "volume": 132740.0}, {"date": "2004-12-02", "close": 0.38, "volume": 6257.0}, {"date": "2004-12-03", "close": 0.39, "volume": 6520.0}, {"date": "2004-12-06", "close": 0.41, "volume": 98480.0}, {"date": "2004-12-13", "close": 0.38, "volume": 46224.0}, {"date": "2004-12-14", "close": 0.36, "volume": 339.0}, {"date": "2004-12-15", "close": 0.38, "volume": 2800.0}, {"date": "2004-12-16", "close": 0.38, "volume": 51000.0}, {"date": "2004-12-17", "close": 0.39, "volume": 6141.0}, {"date": "2004-12-20", "close": 0.39, "volume": 15768.0}, {"date": "2004-12-21", "close": 0.4, "volume": 6500.0}, {"date": "2004-12-22", "close": 0.39, "volume": 7825.0}, {"date": "2004-12-23", "close": 0.39, "volume": 20000.0}, {"date": "2004-12-24", "close": 0.39, "volume": 4000.0}, {"date": "2004-12-29", "close": 0.38, "volume": 3651.0}, {"date": "2004-12-30", "close": 0.38, "volume": 10000.0}, {"date": "2004-12-31", "close": 0.39, "volume": 16349.0}, {"date": "2005-01-04", "close": 0.375, "volume": 5400.0}, {"date": "2005-01-05", "close": 0.385, "volume": 10651.0}, {"date": "2005-01-07", "close": 0.38, "volume": 95751.0}, {"date": "2005-01-10", "close": 0.39, "volume": 28800.0}, {"date": "2005-01-12", "close": 0.39, "volume": 5000.0}, {"date": "2005-01-13", "close": 0.39, "volume": 46200.0}, {"date": "2005-01-14", "close": 0.375, "volume": 47360.0}, {"date": "2005-01-17", "close": 0.38, "volume": 17184.0}, {"date": "2005-01-18", "close": 0.385, "volume": 33000.0}, {"date": "2005-01-19", "close": 0.38, "volume": 47015.0}, {"date": "2005-01-20", "close": 0.385, "volume": 3000.0}, {"date": "2005-01-21", "close": 0.38, "volume": 128301.0}, {"date": "2005-01-24", "close": 0.37, "volume": 16458.0}, {"date": "2005-01-25", "close": 0.375, "volume": 39549.0}, {"date": "2005-01-27", "close": 0.375, "volume": 6437.0}, {"date": "2005-01-28", "close": 0.375, "volume": 54014.0}, {"date": "2005-01-31", "close": 0.375, "volume": 97486.0}, {"date": "2005-02-01", "close": 0.375, "volume": 10458.0}, {"date": "2005-02-02", "close": 0.375, "volume": 30000.0}, {"date": "2005-02-03", "close": 0.375, "volume": 18500.0}, {"date": "2005-02-04", "close": 0.375, "volume": 30633.0}, {"date": "2005-02-07", "close": 0.375, "volume": 16000.0}, {"date": "2005-02-08", "close": 0.385, "volume": 154423.0}, {"date": "2005-02-09", "close": 0.39, "volume": 257000.0}, {"date": "2005-02-10", "close": 0.38, "volume": 5000.0}, {"date": "2005-02-11", "close": 0.38, "volume": 1833.0}, {"date": "2005-02-15", "close": 0.38, "volume": 100000.0}, {"date": "2005-02-16", "close": 0.38, "volume": 85022.0}, {"date": "2005-02-17", "close": 0.38, "volume": 9305.0}, {"date": "2005-02-18", "close": 0.38, "volume": 12061.0}, {"date": "2005-02-21", "close": 0.38, "volume": 44456.0}, {"date": "2005-02-22", "close": 0.385, "volume": 10000.0}, {"date": "2005-02-23", "close": 0.375, "volume": 262961.0}, {"date": "2005-02-24", "close": 0.375, "volume": 4131.0}, {"date": "2005-02-25", "close": 0.38, "volume": 17000.0}, {"date": "2005-02-28", "close": 0.37, "volume": 55775.0}, {"date": "2005-03-01", "close": 0.365, "volume": 51831.0}, {"date": "2005-03-02", "close": 0.37, "volume": 34500.0}, {"date": "2005-03-03", "close": 0.37, "volume": 104376.0}, {"date": "2005-03-07", "close": 0.38, "volume": 5.0}, {"date": "2005-03-09", "close": 0.38, "volume": 43713.0}, {"date": "2005-03-10", "close": 0.38, "volume": 11000.0}, {"date": "2005-03-14", "close": 0.37, "volume": 85087.0}, {"date": "2005-03-15", "close": 0.36, "volume": 7324.0}, {"date": "2005-03-16", "close": 0.36, "volume": 179917.0}, {"date": "2005-03-17", "close": 0.36, "volume": 13694.0}, {"date": "2005-03-21", "close": 0.38, "volume": 45920.0}, {"date": "2005-03-22", "close": 0.36, "volume": 5169.0}, {"date": "2005-03-23", "close": 0.36, "volume": 5531.0}, {"date": "2005-03-24", "close": 0.36, "volume": 69805.0}, {"date": "2005-03-29", "close": 0.36, "volume": 5549.0}, {"date": "2005-04-01", "close": 0.34, "volume": 39500.0}, {"date": "2005-04-04", "close": 0.34, "volume": 26700.0}, {"date": "2005-04-06", "close": 0.345, "volume": 4770.0}, {"date": "2005-04-07", "close": 0.345, "volume": 3000.0}, {"date": "2005-04-08", "close": 0.35, "volume": 14000.0}, {"date": "2005-04-11", "close": 0.33, "volume": 31825.0}, {"date": "2005-04-12", "close": 0.33, "volume": 13815.0}, {"date": "2005-04-13", "close": 0.37, "volume": 68554.0}, {"date": "2005-04-14", "close": 0.37, "volume": 93000.0}, {"date": "2005-04-18", "close": 0.36, "volume": 4701.0}, {"date": "2005-04-21", "close": 0.33, "volume": 26299.0}, {"date": "2005-04-26", "close": 0.33, "volume": 40800.0}, {"date": "2005-04-27", "close": 0.33, "volume": 10539.0}, {"date": "2005-04-28", "close": 0.33, "volume": 10539.0}, {"date": "2005-04-29", "close": 0.31, "volume": 40923.0}, {"date": "2005-05-04", "close": 0.325, "volume": 2000.0}, {"date": "2005-05-05", "close": 0.325, "volume": 14141.0}, {"date": "2005-05-06", "close": 0.325, "volume": 25000.0}, {"date": "2005-05-09", "close": 0.33, "volume": 38350.0}, {"date": "2005-05-12", "close": 0.36, "volume": 42721.0}, {"date": "2005-05-13", "close": 0.36, "volume": 20000.0}, {"date": "2005-05-17", "close": 0.3, "volume": 138020.0}, {"date": "2005-05-18", "close": 0.32, "volume": 37054.0}, {"date": "2005-05-19", "close": 0.31, "volume": 20239.0}, {"date": "2005-05-20", "close": 0.32, "volume": 1178.0}, {"date": "2005-05-23", "close": 0.32, "volume": 5459.0}, {"date": "2005-05-24", "close": 0.33, "volume": 2499.0}, {"date": "2005-05-25", "close": 0.35, "volume": 18186.0}, {"date": "2005-05-26", "close": 0.34, "volume": 10000.0}, {"date": "2005-05-27", "close": 0.34, "volume": 4123.0}, {"date": "2005-05-30", "close": 0.36, "volume": 20815.0}, {"date": "2005-05-31", "close": 0.34, "volume": 45805.0}, {"date": "2005-06-01", "close": 0.34, "volume": 79195.0}, {"date": "2005-06-02", "close": 0.34, "volume": 100000.0}, {"date": "2005-06-03", "close": 0.33, "volume": 14600.0}, {"date": "2005-06-06", "close": 0.33, "volume": 23901.0}, {"date": "2005-06-08", "close": 0.32, "volume": 5922.0}, {"date": "2005-06-09", "close": 0.33, "volume": 34398.0}, {"date": "2005-06-14", "close": 0.32, "volume": 15000.0}, {"date": "2005-06-15", "close": 0.355, "volume": 147000.0}, {"date": "2005-06-17", "close": 0.33, "volume": 61360.0}, {"date": "2005-06-20", "close": 0.32, "volume": 60000.0}, {"date": "2005-06-21", "close": 0.32, "volume": 34859.0}, {"date": "2005-06-22", "close": 0.32, "volume": 10141.0}, {"date": "2005-06-23", "close": 0.32, "volume": 52186.0}, {"date": "2005-06-24", "close": 0.315, "volume": 65000.0}, {"date": "2005-06-27", "close": 0.31, "volume": 43968.0}, {"date": "2005-06-28", "close": 0.3, "volume": 12433.0}, {"date": "2005-06-29", "close": 0.32, "volume": 317896.0}, {"date": "2005-06-30", "close": 0.34, "volume": 17000.0}, {"date": "2005-07-01", "close": 0.34, "volume": 10000.0}, {"date": "2005-07-04", "close": 0.34, "volume": 18704.0}, {"date": "2005-07-05", "close": 0.325, "volume": 32296.0}, {"date": "2005-07-06", "close": 0.325, "volume": 48400.0}, {"date": "2005-07-08", "close": 0.33, "volume": 55303.0}, {"date": "2005-07-11", "close": 0.33, "volume": 40000.0}, {"date": "2005-07-12", "close": 0.34, "volume": 171142.0}, {"date": "2005-07-13", "close": 0.33, "volume": 15000.0}, {"date": "2005-07-14", "close": 0.33, "volume": 88000.0}, {"date": "2005-07-15", "close": 0.325, "volume": 209129.0}, {"date": "2005-07-18", "close": 0.325, "volume": 2500.0}, {"date": "2005-07-20", "close": 0.33, "volume": 48003.0}, {"date": "2005-07-21", "close": 0.325, "volume": 64120.0}, {"date": "2005-07-22", "close": 0.33, "volume": 70000.0}, {"date": "2005-07-25", "close": 0.325, "volume": 13069.0}, {"date": "2005-07-28", "close": 0.33, "volume": 466800.0}, {"date": "2005-07-29", "close": 0.32, "volume": 611875.0}, {"date": "2005-08-01", "close": 0.34, "volume": 92854.0}, {"date": "2005-08-02", "close": 0.34, "volume": 2628665.0}, {"date": "2005-08-03", "close": 0.34, "volume": 6441.0}, {"date": "2005-08-08", "close": 0.36, "volume": 88508.0}, {"date": "2005-08-09", "close": 0.36, "volume": 3194.0}, {"date": "2005-08-10", "close": 0.36, "volume": 10523.0}, {"date": "2005-08-11", "close": 0.365, "volume": 36267.0}, {"date": "2005-08-12", "close": 0.37, "volume": 39456.0}, {"date": "2005-08-16", "close": 0.38, "volume": 64338.0}, {"date": "2005-08-17", "close": 0.36, "volume": 106602.0}, {"date": "2005-08-18", "close": 0.35, "volume": 93512.0}, {"date": "2005-08-19", "close": 0.35, "volume": 5956592.0}, {"date": "2005-08-22", "close": 0.35, "volume": 30000.0}, {"date": "2005-08-23", "close": 0.35, "volume": 10164.0}, {"date": "2005-08-24", "close": 0.34, "volume": 144468.0}, {"date": "2005-08-26", "close": 0.35, "volume": 45742.0}, {"date": "2005-08-29", "close": 0.35, "volume": 17100.0}, {"date": "2005-08-30", "close": 0.34, "volume": 1478.0}, {"date": "2005-08-31", "close": 0.37, "volume": 31637.0}, {"date": "2005-09-05", "close": 0.35, "volume": 10000.0}, {"date": "2005-09-06", "close": 0.36, "volume": 5387.0}, {"date": "2005-09-07", "close": 0.36, "volume": 107500.0}, {"date": "2005-09-08", "close": 0.38, "volume": 1619501.0}, {"date": "2005-09-09", "close": 0.36, "volume": 25000.0}, {"date": "2005-09-12", "close": 0.355, "volume": 21283.0}, {"date": "2005-09-13", "close": 0.35, "volume": 60000.0}, {"date": "2005-09-14", "close": 0.365, "volume": 88300.0}, {"date": "2005-09-15", "close": 0.365, "volume": 46000.0}, {"date": "2005-09-16", "close": 0.365, "volume": 106118.0}, {"date": "2005-09-19", "close": 0.36, "volume": 20000.0}, {"date": "2005-09-20", "close": 0.365, "volume": 27750.0}, {"date": "2005-09-22", "close": 0.35, "volume": 522.0}, {"date": "2005-09-23", "close": 0.355, "volume": 11398.0}, {"date": "2005-09-26", "close": 0.35, "volume": 3544.0}, {"date": "2005-09-27", "close": 0.35, "volume": 75164.0}, {"date": "2005-09-28", "close": 0.35, "volume": 16002.0}, {"date": "2005-09-29", "close": 0.35, "volume": 260000.0}, {"date": "2005-09-30", "close": 0.35, "volume": 124550.0}, {"date": "2005-10-03", "close": 0.36, "volume": 236941.0}, {"date": "2005-10-04", "close": 0.35, "volume": 97868.0}, {"date": "2005-10-06", "close": 0.35, "volume": 98132.0}, {"date": "2005-10-07", "close": 0.36, "volume": 47162.0}, {"date": "2005-10-10", "close": 0.365, "volume": 10666.0}, {"date": "2005-10-11", "close": 0.35, "volume": 87000.0}, {"date": "2005-10-12", "close": 0.35, "volume": 210861.0}, {"date": "2005-10-13", "close": 0.345, "volume": 362868.0}, {"date": "2005-10-17", "close": 0.345, "volume": 12500.0}, {"date": "2005-10-18", "close": 0.35, "volume": 32007.0}, {"date": "2005-10-19", "close": 0.35, "volume": 8598.0}, {"date": "2005-10-21", "close": 0.34, "volume": 71000.0}, {"date": "2005-10-24", "close": 0.34, "volume": 25540.0}, {"date": "2005-10-25", "close": 0.33, "volume": 150000.0}, {"date": "2005-10-27", "close": 0.34, "volume": 561960.0}, {"date": "2005-10-28", "close": 0.32, "volume": 18291.0}, {"date": "2005-10-31", "close": 0.33, "volume": 34400.0}, {"date": "2005-11-01", "close": 0.34, "volume": 103071.0}, {"date": "2005-11-02", "close": 0.33, "volume": 5500.0}, {"date": "2005-11-03", "close": 0.33, "volume": 68000.0}, {"date": "2005-11-04", "close": 0.335, "volume": 34000.0}, {"date": "2005-11-08", "close": 0.335, "volume": 5887.0}, {"date": "2005-11-09", "close": 0.34, "volume": 614596.0}, {"date": "2005-11-10", "close": 0.34, "volume": 1560334.0}, {"date": "2005-11-11", "close": 0.35, "volume": 163036.0}, {"date": "2005-11-14", "close": 0.345, "volume": 70000.0}, {"date": "2005-11-15", "close": 0.345, "volume": 117623.0}, {"date": "2005-11-16", "close": 0.345, "volume": 160377.0}, {"date": "2005-11-17", "close": 0.335, "volume": 53773.0}, {"date": "2005-11-18", "close": 0.345, "volume": 252410.0}, {"date": "2005-11-21", "close": 0.34, "volume": 66707.0}, {"date": "2005-11-23", "close": 0.345, "volume": 41000.0}, {"date": "2005-11-24", "close": 0.35, "volume": 60380.0}, {"date": "2005-11-25", "close": 0.355, "volume": 683340.0}, {"date": "2005-11-28", "close": 0.365, "volume": 297918.0}, {"date": "2005-11-29", "close": 0.37, "volume": 709900.0}, {"date": "2005-11-30", "close": 0.385, "volume": 27000.0}, {"date": "2005-12-01", "close": 0.4, "volume": 714425.0}, {"date": "2005-12-02", "close": 0.41, "volume": 348377.0}, {"date": "2005-12-05", "close": 0.405, "volume": 164996.0}, {"date": "2005-12-06", "close": 0.42, "volume": 287623.0}, {"date": "2005-12-07", "close": 0.42, "volume": 264500.0}, {"date": "2005-12-08", "close": 0.45, "volume": 780595.0}, {"date": "2005-12-09", "close": 0.505, "volume": 508761.0}, {"date": "2005-12-12", "close": 0.46, "volume": 84896.0}, {"date": "2005-12-13", "close": 0.46, "volume": 157000.0}, {"date": "2005-12-14", "close": 0.45, "volume": 45594.0}, {"date": "2005-12-15", "close": 0.45, "volume": 103648.0}, {"date": "2005-12-16", "close": 0.45, "volume": 104173.0}, {"date": "2005-12-19", "close": 0.47, "volume": 94535.0}, {"date": "2005-12-20", "close": 0.46, "volume": 139432.0}, {"date": "2005-12-21", "close": 0.46, "volume": 105761.0}, {"date": "2005-12-22", "close": 0.485, "volume": 193444.0}, {"date": "2005-12-23", "close": 0.49, "volume": 17272.0}, {"date": "2005-12-28", "close": 0.505, "volume": 107700.0}, {"date": "2005-12-29", "close": 0.52, "volume": 300186.0}, {"date": "2005-12-30", "close": 0.54, "volume": 209514.0}, {"date": "2006-01-03", "close": 0.52, "volume": 30721.0}, {"date": "2006-01-04", "close": 0.52, "volume": 338815.0}, {"date": "2006-01-05", "close": 0.535, "volume": 311737.0}, {"date": "2006-01-06", "close": 0.53, "volume": 50612.0}, {"date": "2006-01-09", "close": 0.52, "volume": 51900.0}, {"date": "2006-01-10", "close": 0.53, "volume": 147700.0}, {"date": "2006-01-11", "close": 0.54, "volume": 255333.0}, {"date": "2006-01-12", "close": 0.55, "volume": 289065.0}, {"date": "2006-01-13", "close": 0.55, "volume": 166017.0}, {"date": "2006-01-16", "close": 0.54, "volume": 68174.0}, {"date": "2006-01-17", "close": 0.55, "volume": 175731.0}, {"date": "2006-01-18", "close": 0.52, "volume": 107000.0}, {"date": "2006-01-19", "close": 0.52, "volume": 109800.0}, {"date": "2006-01-20", "close": 0.55, "volume": 65400.0}, {"date": "2006-01-23", "close": 0.55, "volume": 52234.0}, {"date": "2006-01-24", "close": 0.53, "volume": 11400.0}, {"date": "2006-01-27", "close": 0.54, "volume": 173650.0}, {"date": "2006-01-30", "close": 0.52, "volume": 312950.0}, {"date": "2006-01-31", "close": 0.55, "volume": 336318.0}, {"date": "2006-02-01", "close": 0.585, "volume": 813860.0}, {"date": "2006-02-02", "close": 0.58, "volume": 510561.0}, {"date": "2006-02-03", "close": 0.56, "volume": 16000.0}, {"date": "2006-02-06", "close": 0.58, "volume": 78000.0}, {"date": "2006-02-07", "close": 0.57, "volume": 151000.0}, {"date": "2006-02-08", "close": 0.58, "volume": 142500.0}, {"date": "2006-02-09", "close": 0.56, "volume": 12000.0}, {"date": "2006-02-10", "close": 0.57, "volume": 1700.0}, {"date": "2006-02-13", "close": 0.55, "volume": 37300.0}, {"date": "2006-02-14", "close": 0.57, "volume": 36703.0}, {"date": "2006-02-15", "close": 0.555, "volume": 20000.0}, {"date": "2006-02-16", "close": 0.555, "volume": 70001.0}, {"date": "2006-02-17", "close": 0.555, "volume": 20000.0}, {"date": "2006-02-20", "close": 0.555, "volume": 56300.0}, {"date": "2006-02-21", "close": 0.55, "volume": 33175.0}, {"date": "2006-02-22", "close": 0.55, "volume": 7514.0}, {"date": "2006-02-23", "close": 0.55, "volume": 105542.0}, {"date": "2006-02-24", "close": 0.555, "volume": 20916.0}, {"date": "2006-02-27", "close": 0.55, "volume": 57999.0}, {"date": "2006-02-28", "close": 0.55, "volume": 53533.0}, {"date": "2006-03-01", "close": 0.535, "volume": 56940.0}, {"date": "2006-03-02", "close": 0.52, "volume": 260915.0}, {"date": "2006-03-03", "close": 0.495, "volume": 228848.0}, {"date": "2006-03-06", "close": 0.475, "volume": 162050.0}, {"date": "2006-03-07", "close": 0.5, "volume": 195000.0}, {"date": "2006-03-08", "close": 0.5, "volume": 250802.0}, {"date": "2006-03-09", "close": 0.475, "volume": 1938.0}, {"date": "2006-03-10", "close": 0.5, "volume": 26360.0}, {"date": "2006-03-13", "close": 0.5, "volume": 35000.0}, {"date": "2006-03-14", "close": 0.495, "volume": 35555.0}, {"date": "2006-03-15", "close": 0.51, "volume": 5000.0}, {"date": "2006-03-16", "close": 0.5, "volume": 25960.0}, {"date": "2006-03-17", "close": 0.5, "volume": 48828.0}, {"date": "2006-03-20", "close": 0.5, "volume": 87378.0}, {"date": "2006-03-21", "close": 0.5, "volume": 27212.0}, {"date": "2006-03-22", "close": 0.51, "volume": 297657.0}, {"date": "2006-03-23", "close": 0.5, "volume": 90500.0}, {"date": "2006-03-27", "close": 0.5, "volume": 28157.0}, {"date": "2006-03-29", "close": 0.5, "volume": 2000.0}, {"date": "2006-03-30", "close": 0.47, "volume": 249708.0}, {"date": "2006-03-31", "close": 0.5, "volume": 135000.0}, {"date": "2006-04-03", "close": 0.5, "volume": 45843.0}, {"date": "2006-04-04", "close": 0.475, "volume": 20000.0}, {"date": "2006-04-05", "close": 0.47, "volume": 12637.0}, {"date": "2006-04-07", "close": 0.5, "volume": 32149.0}, {"date": "2006-04-10", "close": 0.5, "volume": 25760.0}, {"date": "2006-04-11", "close": 0.495, "volume": 67388.0}, {"date": "2006-04-12", "close": 0.485, "volume": 28150.0}, {"date": "2006-04-13", "close": 0.485, "volume": 5040.0}, {"date": "2006-04-18", "close": 0.5, "volume": 71800.0}, {"date": "2006-04-20", "close": 0.495, "volume": 26000.0}, {"date": "2006-04-21", "close": 0.48, "volume": 49637.0}, {"date": "2006-04-24", "close": 0.45, "volume": 221821.0}, {"date": "2006-04-26", "close": 0.445, "volume": 66270.0}, {"date": "2006-04-27", "close": 0.445, "volume": 5294.0}, {"date": "2006-05-01", "close": 0.45, "volume": 188300.0}, {"date": "2006-05-02", "close": 0.46, "volume": 215200.0}, {"date": "2006-05-03", "close": 0.46, "volume": 109500.0}, {"date": "2006-05-04", "close": 0.45, "volume": 4000.0}, {"date": "2006-05-05", "close": 0.46, "volume": 4850.0}, {"date": "2006-05-09", "close": 0.45, "volume": 149475.0}, {"date": "2006-05-10", "close": 0.455, "volume": 8510.0}, {"date": "2006-05-11", "close": 0.46, "volume": 62860.0}, {"date": "2006-05-12", "close": 0.45, "volume": 70000.0}, {"date": "2006-05-15", "close": 0.455, "volume": 98200.0}, {"date": "2006-05-16", "close": 0.465, "volume": 36000.0}, {"date": "2006-05-17", "close": 0.465, "volume": 25700.0}, {"date": "2006-05-18", "close": 0.445, "volume": 33208.0}, {"date": "2006-05-19", "close": 0.44, "volume": 100100.0}, {"date": "2006-05-22", "close": 0.45, "volume": 165537.0}, {"date": "2006-05-23", "close": 0.435, "volume": 99862.0}, {"date": "2006-05-24", "close": 0.43, "volume": 49062.0}, {"date": "2006-05-25", "close": 0.43, "volume": 104700.0}, {"date": "2006-05-26", "close": 0.44, "volume": 30740.0}, {"date": "2006-05-29", "close": 0.435, "volume": 34865.0}, {"date": "2006-05-30", "close": 0.46, "volume": 78429.0}, {"date": "2006-06-01", "close": 0.45, "volume": 110000.0}, {"date": "2006-06-02", "close": 0.465, "volume": 67268.0}, {"date": "2006-06-05", "close": 0.45, "volume": 21162.0}, {"date": "2006-06-06", "close": 0.445, "volume": 50058.0}, {"date": "2006-06-08", "close": 0.45, "volume": 102942.0}, {"date": "2006-06-09", "close": 0.445, "volume": 404562.0}, {"date": "2006-06-13", "close": 0.43, "volume": 156500.0}, {"date": "2006-06-14", "close": 0.43, "volume": 15601.0}, {"date": "2006-06-16", "close": 0.445, "volume": 145962.0}, {"date": "2006-06-19", "close": 0.45, "volume": 143845.0}, {"date": "2006-06-20", "close": 0.44, "volume": 94723.0}, {"date": "2006-06-21", "close": 0.41, "volume": 170000.0}, {"date": "2006-06-23", "close": 0.42, "volume": 131394.0}, {"date": "2006-06-26", "close": 0.42, "volume": 7200.0}, {"date": "2006-06-27", "close": 0.42, "volume": 29894.0}, {"date": "2006-06-29", "close": 0.42, "volume": 331704.0}, {"date": "2006-06-30", "close": 0.42, "volume": 68580.0}, {"date": "2006-07-03", "close": 0.42, "volume": 42400.0}, {"date": "2006-07-04", "close": 0.43, "volume": 90539.0}, {"date": "2006-07-05", "close": 0.43, "volume": 59410.0}, {"date": "2006-07-06", "close": 0.43, "volume": 53021.0}, {"date": "2006-07-07", "close": 0.445, "volume": 253149.0}, {"date": "2006-07-10", "close": 0.445, "volume": 94875.0}, {"date": "2006-07-12", "close": 0.445, "volume": 5500.0}, {"date": "2006-07-17", "close": 0.42, "volume": 36597.0}, {"date": "2006-07-19", "close": 0.42, "volume": 17200.0}, {"date": "2006-07-20", "close": 0.42, "volume": 190200.0}, {"date": "2006-07-24", "close": 0.44, "volume": 62203.0}, {"date": "2006-07-26", "close": 0.425, "volume": 10000.0}, {"date": "2006-07-27", "close": 0.43, "volume": 1000.0}, {"date": "2006-07-28", "close": 0.43, "volume": 2400.0}, {"date": "2006-07-31", "close": 0.44, "volume": 36712.0}, {"date": "2006-08-01", "close": 0.44, "volume": 96953.0}, {"date": "2006-08-02", "close": 0.44, "volume": 55676.0}, {"date": "2006-08-03", "close": 0.435, "volume": 68000.0}, {"date": "2006-08-04", "close": 0.44, "volume": 112000.0}, {"date": "2006-08-07", "close": 0.43, "volume": 7085.0}, {"date": "2006-08-09", "close": 0.435, "volume": 41471.0}, {"date": "2006-08-10", "close": 0.43, "volume": 11769.0}, {"date": "2006-08-11", "close": 0.43, "volume": 48034.0}, {"date": "2006-08-15", "close": 0.41, "volume": 156350.0}, {"date": "2006-08-16", "close": 0.41, "volume": 2149.0}, {"date": "2006-08-17", "close": 0.42, "volume": 58826.0}, {"date": "2006-08-21", "close": 0.425, "volume": 40000.0}, {"date": "2006-08-22", "close": 0.42, "volume": 26500.0}, {"date": "2006-08-23", "close": 0.42, "volume": 4000.0}, {"date": "2006-08-24", "close": 0.415, "volume": 96815.0}, {"date": "2006-08-25", "close": 0.42, "volume": 11500.0}, {"date": "2006-08-28", "close": 0.42, "volume": 15000.0}, {"date": "2006-08-29", "close": 0.415, "volume": 4214.0}, {"date": "2006-08-30", "close": 0.415, "volume": 111900.0}, {"date": "2006-08-31", "close": 0.42, "volume": 81688.0}, {"date": "2006-09-01", "close": 0.42, "volume": 18312.0}, {"date": "2006-09-04", "close": 0.415, "volume": 11582.0}, {"date": "2006-09-05", "close": 0.415, "volume": 30000.0}, {"date": "2006-09-06", "close": 0.43, "volume": 52376.0}, {"date": "2006-09-07", "close": 0.43, "volume": 50.0}, {"date": "2006-09-08", "close": 0.45, "volume": 21062.0}, {"date": "2006-09-11", "close": 0.42, "volume": 60267.0}, {"date": "2006-09-13", "close": 0.42, "volume": 18689.0}, {"date": "2006-09-14", "close": 0.42, "volume": 56727.0}, {"date": "2006-09-15", "close": 0.42, "volume": 19170.0}, {"date": "2006-09-19", "close": 0.435, "volume": 6770.0}, {"date": "2006-09-21", "close": 0.43, "volume": 40535.0}, {"date": "2006-09-22", "close": 0.425, "volume": 25000.0}, {"date": "2006-09-25", "close": 0.425, "volume": 58192.0}, {"date": "2006-09-26", "close": 0.415, "volume": 13500.0}, {"date": "2006-09-27", "close": 0.42, "volume": 50000.0}, {"date": "2006-09-28", "close": 0.425, "volume": 27506.0}, {"date": "2006-09-29", "close": 0.435, "volume": 32160.0}, {"date": "2006-10-03", "close": 0.43, "volume": 7100.0}, {"date": "2006-10-05", "close": 0.44, "volume": 15000.0}, {"date": "2006-10-06", "close": 0.43, "volume": 25000.0}, {"date": "2006-10-09", "close": 0.44, "volume": 63200.0}, {"date": "2006-10-10", "close": 0.46, "volume": 222415.0}, {"date": "2006-10-11", "close": 0.46, "volume": 760565.0}, {"date": "2006-10-12", "close": 0.465, "volume": 372954.0}, {"date": "2006-10-13", "close": 0.46, "volume": 244584.0}, {"date": "2006-10-16", "close": 0.46, "volume": 902550.0}, {"date": "2006-10-17", "close": 0.49, "volume": 865000.0}, {"date": "2006-10-18", "close": 0.49, "volume": 252891.0}, {"date": "2006-10-19", "close": 0.49, "volume": 175000.0}, {"date": "2006-10-20", "close": 0.48, "volume": 221316.0}, {"date": "2006-10-23", "close": 0.47, "volume": 8322.0}, {"date": "2006-10-24", "close": 0.47, "volume": 2090.0}, {"date": "2006-10-25", "close": 0.5, "volume": 127427.0}, {"date": "2006-10-26", "close": 0.535, "volume": 29082.0}, {"date": "2006-10-27", "close": 0.5, "volume": 30000.0}, {"date": "2006-10-30", "close": 0.51, "volume": 223500.0}, {"date": "2006-11-01", "close": 0.5, "volume": 202991.0}, {"date": "2006-11-02", "close": 0.5, "volume": 118229.0}, {"date": "2006-11-03", "close": 0.5, "volume": 286285.0}, {"date": "2006-11-06", "close": 0.5, "volume": 1434.0}, {"date": "2006-11-07", "close": 0.5, "volume": 22184.0}, {"date": "2006-11-08", "close": 0.505, "volume": 98024.0}, {"date": "2006-11-09", "close": 0.5, "volume": 82672.0}, {"date": "2006-11-10", "close": 0.5, "volume": 243356.0}, {"date": "2006-11-13", "close": 0.5, "volume": 93129.0}, {"date": "2006-11-14", "close": 0.51, "volume": 40668.0}, {"date": "2006-11-15", "close": 0.525, "volume": 50942.0}, {"date": "2006-11-16", "close": 0.52, "volume": 396700.0}, {"date": "2006-11-17", "close": 0.535, "volume": 13340.0}, {"date": "2006-11-20", "close": 0.535, "volume": 106500.0}, {"date": "2006-11-21", "close": 0.53, "volume": 192474.0}, {"date": "2006-11-22", "close": 0.53, "volume": 39343.0}, {"date": "2006-11-23", "close": 0.53, "volume": 20409.0}, {"date": "2006-11-24", "close": 0.535, "volume": 123625.0}, {"date": "2006-11-27", "close": 0.53, "volume": 277500.0}, {"date": "2006-11-28", "close": 0.54, "volume": 56157.0}, {"date": "2006-11-29", "close": 0.54, "volume": 64935.0}, {"date": "2006-11-30", "close": 0.54, "volume": 142476.0}, {"date": "2006-12-01", "close": 0.545, "volume": 130927.0}, {"date": "2006-12-04", "close": 0.545, "volume": 27177.0}, {"date": "2006-12-05", "close": 0.56, "volume": 156517.0}, {"date": "2006-12-06", "close": 0.565, "volume": 28048.0}, {"date": "2006-12-07", "close": 0.575, "volume": 80000.0}, {"date": "2006-12-08", "close": 0.56, "volume": 84024.0}, {"date": "2006-12-11", "close": 0.56, "volume": 83942.0}, {"date": "2006-12-12", "close": 0.57, "volume": 46090.0}, {"date": "2006-12-13", "close": 0.57, "volume": 62160.0}, {"date": "2006-12-14", "close": 0.55, "volume": 39426.0}, {"date": "2006-12-15", "close": 0.56, "volume": 66802.0}, {"date": "2006-12-18", "close": 0.565, "volume": 94210.0}, {"date": "2006-12-19", "close": 0.57, "volume": 17428.0}, {"date": "2006-12-20", "close": 0.58, "volume": 111351.0}, {"date": "2006-12-21", "close": 0.58, "volume": 8721.0}, {"date": "2006-12-22", "close": 0.58, "volume": 1726.0}, {"date": "2006-12-28", "close": 0.555, "volume": 21401.0}, {"date": "2006-12-29", "close": 0.555, "volume": 1502.0}, {"date": "2007-01-03", "close": 0.555, "volume": 15347.0}, {"date": "2007-01-04", "close": 0.55, "volume": 19878.0}, {"date": "2007-01-09", "close": 0.55, "volume": 128511.0}, {"date": "2007-01-11", "close": 0.55, "volume": 36000.0}, {"date": "2007-01-12", "close": 0.555, "volume": 18368.0}, {"date": "2007-01-15", "close": 0.55, "volume": 49010.0}, {"date": "2007-01-16", "close": 0.55, "volume": 39614.0}, {"date": "2007-01-17", "close": 0.55, "volume": 23580.0}, {"date": "2007-01-18", "close": 0.56, "volume": 67615.0}, {"date": "2007-01-19", "close": 0.56, "volume": 3119.0}, {"date": "2007-01-22", "close": 0.56, "volume": 4990.0}, {"date": "2007-01-23", "close": 0.57, "volume": 263119.0}, {"date": "2007-01-24", "close": 0.57, "volume": 29225.0}, {"date": "2007-01-29", "close": 0.57, "volume": 2000.0}, {"date": "2007-01-30", "close": 0.56, "volume": 89828.0}, {"date": "2007-01-31", "close": 0.565, "volume": 3102.0}, {"date": "2007-02-01", "close": 0.6, "volume": 156374.0}, {"date": "2007-02-02", "close": 0.605, "volume": 67875.0}, {"date": "2007-02-05", "close": 0.62, "volume": 33898.0}, {"date": "2007-02-06", "close": 0.61, "volume": 65000.0}, {"date": "2007-02-07", "close": 0.59, "volume": 54990.0}, {"date": "2007-02-08", "close": 0.6, "volume": 93297.0}, {"date": "2007-02-09", "close": 0.59, "volume": 3284.0}, {"date": "2007-02-13", "close": 0.61, "volume": 82068.0}, {"date": "2007-02-14", "close": 0.61, "volume": 13284.0}, {"date": "2007-02-15", "close": 0.61, "volume": 3000.0}, {"date": "2007-02-16", "close": 0.62, "volume": 32000.0}, {"date": "2007-02-19", "close": 0.62, "volume": 30054.0}, {"date": "2007-02-20", "close": 0.62, "volume": 1000.0}, {"date": "2007-02-21", "close": 0.61, "volume": 27000.0}, {"date": "2007-02-22", "close": 0.6, "volume": 125639.0}, {"date": "2007-02-23", "close": 0.62, "volume": 76925.0}, {"date": "2007-02-26", "close": 0.62, "volume": 18000.0}, {"date": "2007-02-27", "close": 0.615, "volume": 22075.0}, {"date": "2007-02-28", "close": 0.605, "volume": 81494.0}, {"date": "2007-03-02", "close": 0.615, "volume": 15003.0}, {"date": "2007-03-05", "close": 0.615, "volume": 102500.0}, {"date": "2007-03-06", "close": 0.6, "volume": 22030.0}, {"date": "2007-03-08", "close": 0.59, "volume": 98825.0}, {"date": "2007-03-09", "close": 0.59, "volume": 121000.0}, {"date": "2007-03-12", "close": 0.555, "volume": 55551.0}, {"date": "2007-03-13", "close": 0.56, "volume": 83000.0}, {"date": "2007-03-14", "close": 0.56, "volume": 36917.0}, {"date": "2007-03-15", "close": 0.575, "volume": 170062.0}, {"date": "2007-03-19", "close": 0.57, "volume": 30894.0}, {"date": "2007-03-20", "close": 0.565, "volume": 2000.0}, {"date": "2007-03-21", "close": 0.575, "volume": 15491.0}, {"date": "2007-03-22", "close": 0.575, "volume": 4044.0}, {"date": "2007-03-23", "close": 0.575, "volume": 6304.0}, {"date": "2007-03-26", "close": 0.58, "volume": 202000.0}, {"date": "2007-03-27", "close": 0.58, "volume": 108041.0}, {"date": "2007-03-28", "close": 0.58, "volume": 80867.0}, {"date": "2007-03-29", "close": 0.6, "volume": 598824.0}, {"date": "2007-03-30", "close": 0.61, "volume": 82100.0}, {"date": "2007-04-02", "close": 0.61, "volume": 176635.0}, {"date": "2007-04-03", "close": 0.6, "volume": 40449.0}, {"date": "2007-04-04", "close": 0.6, "volume": 171002.0}, {"date": "2007-04-10", "close": 0.6, "volume": 24600.0}, {"date": "2007-04-11", "close": 0.62, "volume": 17000.0}, {"date": "2007-04-12", "close": 0.64, "volume": 98418.0}, {"date": "2007-04-13", "close": 0.64, "volume": 16510.0}, {"date": "2007-04-16", "close": 0.65, "volume": 49861.0}, {"date": "2007-04-17", "close": 0.65, "volume": 148541.0}, {"date": "2007-04-18", "close": 0.65, "volume": 17148.0}, {"date": "2007-04-19", "close": 0.63, "volume": 16092.0}, {"date": "2007-04-20", "close": 0.63, "volume": 16557.0}, {"date": "2007-04-23", "close": 0.64, "volume": 56861.0}, {"date": "2007-04-24", "close": 0.65, "volume": 8324.0}, {"date": "2007-04-26", "close": 0.65, "volume": 37104.0}, {"date": "2007-04-27", "close": 0.63, "volume": 66936.0}, {"date": "2007-04-30", "close": 0.665, "volume": 6500.0}, {"date": "2007-05-01", "close": 0.63, "volume": 37468.0}, {"date": "2007-05-02", "close": 0.63, "volume": 63054.0}, {"date": "2007-05-03", "close": 0.625, "volume": 186301.0}, {"date": "2007-05-04", "close": 0.62, "volume": 88660.0}, {"date": "2007-05-07", "close": 0.6, "volume": 60529.0}, {"date": "2007-05-08", "close": 0.6, "volume": 176000.0}, {"date": "2007-05-09", "close": 0.6, "volume": 41260.0}, {"date": "2007-05-10", "close": 0.615, "volume": 7150.0}, {"date": "2007-05-11", "close": 0.64, "volume": 18850.0}, {"date": "2007-05-14", "close": 0.65, "volume": 65162.0}, {"date": "2007-05-15", "close": 0.65, "volume": 205000.0}, {"date": "2007-05-16", "close": 0.66, "volume": 48034.0}, {"date": "2007-05-17", "close": 0.66, "volume": 25006.0}, {"date": "2007-05-18", "close": 0.65, "volume": 96.0}, {"date": "2007-05-21", "close": 0.66, "volume": 116975.0}, {"date": "2007-05-22", "close": 0.66, "volume": 4000.0}, {"date": "2007-05-23", "close": 0.66, "volume": 2175.0}, {"date": "2007-05-24", "close": 0.65, "volume": 108113.0}, {"date": "2007-05-25", "close": 0.65, "volume": 2000.0}, {"date": "2007-05-28", "close": 0.65, "volume": 110120.0}, {"date": "2007-05-29", "close": 0.65, "volume": 60375.0}, {"date": "2007-05-30", "close": 0.67, "volume": 78867.0}, {"date": "2007-05-31", "close": 0.65, "volume": 81460.0}, {"date": "2007-06-01", "close": 0.64, "volume": 71040.0}, {"date": "2007-06-04", "close": 0.65, "volume": 221500.0}, {"date": "2007-06-06", "close": 0.67, "volume": 190282.0}, {"date": "2007-06-07", "close": 0.66, "volume": 105000.0}, {"date": "2007-06-08", "close": 0.67, "volume": 264000.0}, {"date": "2007-06-12", "close": 0.66, "volume": 10083.0}, {"date": "2007-06-13", "close": 0.66, "volume": 68441.0}, {"date": "2007-06-14", "close": 0.66, "volume": 10046.0}, {"date": "2007-06-15", "close": 0.66, "volume": 11326.0}, {"date": "2007-06-18", "close": 0.66, "volume": 57092.0}, {"date": "2007-06-19", "close": 0.66, "volume": 3461.0}, {"date": "2007-06-20", "close": 0.68, "volume": 27500.0}, {"date": "2007-06-21", "close": 0.68, "volume": 9228.0}, {"date": "2007-06-22", "close": 0.7, "volume": 2772.0}, {"date": "2007-06-25", "close": 0.665, "volume": 22169.0}, {"date": "2007-06-26", "close": 0.665, "volume": 10430.0}, {"date": "2007-06-27", "close": 0.72, "volume": 1458.0}, {"date": "2007-06-28", "close": 0.72, "volume": 4028.0}, {"date": "2007-06-29", "close": 0.72, "volume": 4387.0}, {"date": "2007-07-02", "close": 0.69, "volume": 318096.0}, {"date": "2007-07-03", "close": 0.69, "volume": 3304.0}, {"date": "2007-07-04", "close": 0.69, "volume": 39000.0}, {"date": "2007-07-06", "close": 0.69, "volume": 145236.0}, {"date": "2007-07-09", "close": 0.72, "volume": 500.0}, {"date": "2007-07-10", "close": 0.72, "volume": 40000.0}, {"date": "2007-07-11", "close": 0.68, "volume": 205495.0}, {"date": "2007-07-12", "close": 0.67, "volume": 91946.0}, {"date": "2007-07-13", "close": 0.68, "volume": 10054.0}, {"date": "2007-07-16", "close": 0.68, "volume": 6072.0}, {"date": "2007-07-17", "close": 0.675, "volume": 289940.0}, {"date": "2007-07-18", "close": 0.655, "volume": 126468.0}, {"date": "2007-07-19", "close": 0.65, "volume": 225870.0}, {"date": "2007-07-23", "close": 0.665, "volume": 127462.0}, {"date": "2007-07-24", "close": 0.665, "volume": 37964.0}, {"date": "2007-07-26", "close": 0.68, "volume": 21917.0}, {"date": "2007-07-27", "close": 0.645, "volume": 106809.0}, {"date": "2007-07-30", "close": 0.64, "volume": 7500.0}, {"date": "2007-08-01", "close": 0.64, "volume": 78428.0}, {"date": "2007-08-02", "close": 0.64, "volume": 126572.0}, {"date": "2007-08-06", "close": 0.63, "volume": 74298.0}, {"date": "2007-08-07", "close": 0.62, "volume": 61500.0}, {"date": "2007-08-08", "close": 0.6, "volume": 76000.0}, {"date": "2007-08-10", "close": 0.61, "volume": 104572.0}, {"date": "2007-08-13", "close": 0.61, "volume": 20000.0}, {"date": "2007-08-14", "close": 0.61, "volume": 10000.0}, {"date": "2007-08-15", "close": 0.63, "volume": 161194.0}, {"date": "2007-08-16", "close": 0.55, "volume": 109000.0}, {"date": "2007-08-17", "close": 0.56, "volume": 52000.0}, {"date": "2007-08-20", "close": 0.55, "volume": 45000.0}, {"date": "2007-08-21", "close": 0.61, "volume": 200000.0}, {"date": "2007-08-22", "close": 0.61, "volume": 5000.0}, {"date": "2007-08-23", "close": 0.61, "volume": 24087.0}, {"date": "2007-08-24", "close": 0.615, "volume": 714.0}, {"date": "2007-08-27", "close": 0.635, "volume": 37160.0}, {"date": "2007-08-28", "close": 0.6, "volume": 72000.0}, {"date": "2007-08-29", "close": 0.64, "volume": 1488.0}, {"date": "2007-09-03", "close": 0.62, "volume": 20000.0}, {"date": "2007-09-04", "close": 0.6, "volume": 12000.0}, {"date": "2007-09-05", "close": 0.6, "volume": 13817.0}, {"date": "2007-09-06", "close": 0.6, "volume": 35438.0}, {"date": "2007-09-07", "close": 0.59, "volume": 14100.0}, {"date": "2007-09-10", "close": 0.59, "volume": 9000.0}, {"date": "2007-09-11", "close": 0.58, "volume": 95682.0}, {"date": "2007-09-12", "close": 0.58, "volume": 2324.0}, {"date": "2007-09-13", "close": 0.58, "volume": 17224.0}, {"date": "2007-09-18", "close": 0.59, "volume": 5000.0}, {"date": "2007-09-19", "close": 0.59, "volume": 866.0}, {"date": "2007-09-20", "close": 0.58, "volume": 120163.0}, {"date": "2007-09-21", "close": 0.575, "volume": 16921.0}, {"date": "2007-09-25", "close": 0.58, "volume": 33000.0}, {"date": "2007-09-26", "close": 0.6, "volume": 56000.0}, {"date": "2007-09-27", "close": 0.585, "volume": 1000.0}, {"date": "2007-09-28", "close": 0.6, "volume": 270768.0}, {"date": "2007-10-01", "close": 0.6, "volume": 560.0}, {"date": "2007-10-02", "close": 0.62, "volume": 24459.0}, {"date": "2007-10-03", "close": 0.62, "volume": 45889.0}, {"date": "2007-10-04", "close": 0.615, "volume": 5302.0}, {"date": "2007-10-05", "close": 0.62, "volume": 8016.0}, {"date": "2007-10-08", "close": 0.61, "volume": 33226.0}, {"date": "2007-10-09", "close": 0.62, "volume": 20000.0}, {"date": "2007-10-11", "close": 0.61, "volume": 44578.0}, {"date": "2007-10-15", "close": 0.585, "volume": 41900.0}, {"date": "2007-10-16", "close": 0.585, "volume": 21146.0}, {"date": "2007-10-17", "close": 0.585, "volume": 15000.0}, {"date": "2007-10-18", "close": 0.585, "volume": 5520.0}, {"date": "2007-10-22", "close": 0.6, "volume": 96733.0}, {"date": "2007-10-23", "close": 0.58, "volume": 8016.0}, {"date": "2007-10-24", "close": 0.585, "volume": 3394.0}, {"date": "2007-10-25", "close": 0.585, "volume": 5500.0}, {"date": "2007-10-26", "close": 0.56, "volume": 2820.0}, {"date": "2007-10-29", "close": 0.575, "volume": 30614.0}, {"date": "2007-10-30", "close": 0.575, "volume": 21204.0}, {"date": "2007-10-31", "close": 0.6, "volume": 18550.0}, {"date": "2007-11-05", "close": 0.58, "volume": 7769.0}, {"date": "2007-11-06", "close": 0.62, "volume": 12168.0}, {"date": "2007-11-07", "close": 0.6, "volume": 19812.0}, {"date": "2007-11-08", "close": 0.59, "volume": 56826.0}, {"date": "2007-11-12", "close": 0.59, "volume": 3603.0}, {"date": "2007-11-13", "close": 0.59, "volume": 6758.0}, {"date": "2007-11-15", "close": 0.58, "volume": 5000.0}, {"date": "2007-11-16", "close": 0.58, "volume": 10000.0}, {"date": "2007-11-19", "close": 0.58, "volume": 98812.0}, {"date": "2007-11-20", "close": 0.58, "volume": 51210.0}, {"date": "2007-11-21", "close": 0.575, "volume": 52775.0}, {"date": "2007-11-22", "close": 0.57, "volume": 77940.0}, {"date": "2007-11-23", "close": 0.58, "volume": 26183.0}, {"date": "2007-11-26", "close": 0.58, "volume": 1800.0}, {"date": "2007-11-27", "close": 0.58, "volume": 209815.0}, {"date": "2007-11-28", "close": 0.56, "volume": 60000.0}, {"date": "2007-11-29", "close": 0.58, "volume": 27600.0}, {"date": "2007-11-30", "close": 0.58, "volume": 43208.0}, {"date": "2007-12-03", "close": 0.55, "volume": 38812.0}, {"date": "2007-12-04", "close": 0.545, "volume": 12000.0}, {"date": "2007-12-05", "close": 0.555, "volume": 87131.0}, {"date": "2007-12-06", "close": 0.55, "volume": 355895.0}, {"date": "2007-12-10", "close": 0.55, "volume": 96310.0}, {"date": "2007-12-11", "close": 0.55, "volume": 130000.0}, {"date": "2007-12-13", "close": 0.55, "volume": 30000.0}, {"date": "2007-12-17", "close": 0.55, "volume": 2700.0}, {"date": "2007-12-18", "close": 0.53, "volume": 219950.0}, {"date": "2007-12-20", "close": 0.52, "volume": 50394.0}, {"date": "2007-12-21", "close": 0.515, "volume": 7800.0}, {"date": "2007-12-24", "close": 0.525, "volume": 38600.0}, {"date": "2007-12-27", "close": 0.52, "volume": 22000.0}, {"date": "2008-01-04", "close": 0.51, "volume": 150000.0}, {"date": "2008-01-07", "close": 0.5, "volume": 51000.0}, {"date": "2008-01-08", "close": 0.51, "volume": 10552.0}, {"date": "2008-01-10", "close": 0.54, "volume": 24000.0}, {"date": "2008-01-11", "close": 0.51, "volume": 38204.0}, {"date": "2008-01-14", "close": 0.5, "volume": 50448.0}, {"date": "2008-01-15", "close": 0.5, "volume": 10000.0}, {"date": "2008-01-16", "close": 0.49, "volume": 64348.0}, {"date": "2008-01-17", "close": 0.49, "volume": 1096.0}, {"date": "2008-01-18", "close": 0.49, "volume": 42641.0}, {"date": "2008-01-21", "close": 0.49, "volume": 8359.0}, {"date": "2008-01-22", "close": 0.43, "volume": 29327.0}, {"date": "2008-01-23", "close": 0.49, "volume": 52549.0}, {"date": "2008-01-24", "close": 0.45, "volume": 8882.0}, {"date": "2008-01-25", "close": 0.5, "volume": 100000.0}, {"date": "2008-01-31", "close": 0.5, "volume": 9078.0}, {"date": "2008-02-01", "close": 0.49, "volume": 2033.0}, {"date": "2008-02-05", "close": 0.46, "volume": 60930.0}, {"date": "2008-02-07", "close": 0.5, "volume": 65065.0}, {"date": "2008-02-08", "close": 0.5, "volume": 26844.0}, {"date": "2008-02-11", "close": 0.445, "volume": 9060.0}, {"date": "2008-02-13", "close": 0.45, "volume": 140400.0}, {"date": "2008-02-14", "close": 0.445, "volume": 15000.0}, {"date": "2008-02-15", "close": 0.43, "volume": 224664.0}, {"date": "2008-02-18", "close": 0.425, "volume": 12331.0}, {"date": "2008-02-19", "close": 0.44, "volume": 102535.0}, {"date": "2008-02-20", "close": 0.42, "volume": 83000.0}, {"date": "2008-02-22", "close": 0.43, "volume": 116000.0}, {"date": "2008-02-25", "close": 0.41, "volume": 77452.0}, {"date": "2008-02-26", "close": 0.405, "volume": 2500.0}, {"date": "2008-02-27", "close": 0.41, "volume": 200000.0}, {"date": "2008-02-28", "close": 0.43, "volume": 55950.0}, {"date": "2008-02-29", "close": 0.435, "volume": 11950.0}, {"date": "2008-03-03", "close": 0.435, "volume": 7000.0}, {"date": "2008-03-05", "close": 0.415, "volume": 313650.0}, {"date": "2008-03-06", "close": 0.4, "volume": 294400.0}, {"date": "2008-03-07", "close": 0.42, "volume": 430506.0}, {"date": "2008-03-10", "close": 0.42, "volume": 212500.0}, {"date": "2008-03-11", "close": 0.39, "volume": 836856.0}, {"date": "2008-03-12", "close": 0.4, "volume": 279000.0}, {"date": "2008-03-13", "close": 0.4, "volume": 320000.0}, {"date": "2008-03-14", "close": 0.4, "volume": 2500.0}, {"date": "2008-03-17", "close": 0.405, "volume": 45000.0}, {"date": "2008-03-18", "close": 0.4, "volume": 125602.0}, {"date": "2008-03-19", "close": 0.4, "volume": 260000.0}, {"date": "2008-03-20", "close": 0.4, "volume": 182300.0}, {"date": "2008-03-25", "close": 0.4, "volume": 614260.0}, {"date": "2008-03-27", "close": 0.4, "volume": 50000.0}, {"date": "2008-03-28", "close": 0.405, "volume": 132400.0}, {"date": "2008-03-31", "close": 0.45, "volume": 1360445.0}, {"date": "2008-04-02", "close": 0.41, "volume": 6698.0}, {"date": "2008-04-04", "close": 0.46, "volume": 7000.0}, {"date": "2008-04-07", "close": 0.46, "volume": 35125.0}, {"date": "2008-04-08", "close": 0.46, "volume": 2477.0}, {"date": "2008-04-11", "close": 0.405, "volume": 35000.0}, {"date": "2008-04-14", "close": 0.41, "volume": 856609.0}, {"date": "2008-04-15", "close": 0.4, "volume": 200000.0}, {"date": "2008-04-17", "close": 0.4, "volume": 12497.0}, {"date": "2008-04-18", "close": 0.4, "volume": 1917.0}, {"date": "2008-04-21", "close": 0.42, "volume": 15000.0}, {"date": "2008-04-22", "close": 0.42, "volume": 3954.0}, {"date": "2008-04-23", "close": 0.41, "volume": 500.0}, {"date": "2008-04-24", "close": 0.4, "volume": 249702.0}, {"date": "2008-04-28", "close": 0.4, "volume": 68039.0}, {"date": "2008-04-30", "close": 0.4, "volume": 65800.0}, {"date": "2008-05-05", "close": 0.41, "volume": 99000.0}, {"date": "2008-05-07", "close": 0.4, "volume": 97564.0}, {"date": "2008-05-09", "close": 0.4, "volume": 50276.0}, {"date": "2008-05-12", "close": 0.41, "volume": 10100.0}, {"date": "2008-05-13", "close": 0.41, "volume": 8944.0}, {"date": "2008-05-14", "close": 0.4, "volume": 6500.0}, {"date": "2008-05-16", "close": 0.44, "volume": 46200.0}, {"date": "2008-05-19", "close": 0.43, "volume": 23800.0}, {"date": "2008-05-20", "close": 0.4, "volume": 83624.0}, {"date": "2008-05-21", "close": 0.4, "volume": 10925.0}, {"date": "2008-05-22", "close": 0.41, "volume": 2600.0}, {"date": "2008-05-23", "close": 0.42, "volume": 37491.0}, {"date": "2008-05-26", "close": 0.42, "volume": 11139.0}, {"date": "2008-05-27", "close": 0.42, "volume": 21770.0}, {"date": "2008-05-28", "close": 0.4, "volume": 18200.0}, {"date": "2008-05-30", "close": 0.44, "volume": 1500.0}, {"date": "2008-06-02", "close": 0.43, "volume": 176566.0}, {"date": "2008-06-06", "close": 0.415, "volume": 454.0}, {"date": "2008-06-10", "close": 0.405, "volume": 131652.0}, {"date": "2008-06-11", "close": 0.4, "volume": 1000.0}, {"date": "2008-06-12", "close": 0.4, "volume": 750.0}, {"date": "2008-06-13", "close": 0.4, "volume": 182406.0}, {"date": "2008-06-16", "close": 0.38, "volume": 159300.0}, {"date": "2008-06-17", "close": 0.39, "volume": 58456.0}, {"date": "2008-06-18", "close": 0.4, "volume": 207608.0}, {"date": "2008-06-19", "close": 0.38, "volume": 25000.0}, {"date": "2008-06-20", "close": 0.38, "volume": 16000.0}, {"date": "2008-06-23", "close": 0.38, "volume": 32406.0}, {"date": "2008-06-24", "close": 0.39, "volume": 10221.0}, {"date": "2008-06-25", "close": 0.4, "volume": 55578.0}, {"date": "2008-06-26", "close": 0.39, "volume": 50075.0}, {"date": "2008-06-27", "close": 0.38, "volume": 40000.0}, {"date": "2008-06-30", "close": 0.38, "volume": 270.0}, {"date": "2008-07-01", "close": 0.38, "volume": 32000.0}, {"date": "2008-07-02", "close": 0.38, "volume": 13072.0}, {"date": "2008-07-03", "close": 0.37, "volume": 151325.0}, {"date": "2008-07-04", "close": 0.36, "volume": 44800.0}, {"date": "2008-07-07", "close": 0.36, "volume": 10000.0}, {"date": "2008-07-08", "close": 0.325, "volume": 174676.0}, {"date": "2008-07-09", "close": 0.325, "volume": 36312.0}, {"date": "2008-07-10", "close": 0.325, "volume": 3350.0}, {"date": "2008-07-11", "close": 0.325, "volume": 1000.0}, {"date": "2008-07-15", "close": 0.32, "volume": 40000.0}, {"date": "2008-07-16", "close": 0.32, "volume": 2300.0}, {"date": "2008-07-17", "close": 0.32, "volume": 10000.0}, {"date": "2008-07-18", "close": 0.35, "volume": 100000.0}, {"date": "2008-07-22", "close": 0.34, "volume": 13392.0}, {"date": "2008-07-23", "close": 0.32, "volume": 12406.0}, {"date": "2008-07-28", "close": 0.325, "volume": 3649.0}, {"date": "2008-07-30", "close": 0.33, "volume": 42146.0}, {"date": "2008-08-01", "close": 0.35, "volume": 33000.0}, {"date": "2008-08-04", "close": 0.32, "volume": 86638.0}, {"date": "2008-08-05", "close": 0.32, "volume": 35000.0}, {"date": "2008-08-06", "close": 0.32, "volume": 10000.0}, {"date": "2008-08-07", "close": 0.32, "volume": 54000.0}, {"date": "2008-08-08", "close": 0.32, "volume": 98956.0}, {"date": "2008-08-13", "close": 0.335, "volume": 15066.0}, {"date": "2008-08-14", "close": 0.335, "volume": 9934.0}, {"date": "2008-08-18", "close": 0.335, "volume": 4700.0}, {"date": "2008-08-19", "close": 0.335, "volume": 2598.0}, {"date": "2008-08-20", "close": 0.335, "volume": 1800.0}, {"date": "2008-08-28", "close": 0.35, "volume": 55164.0}, {"date": "2008-08-29", "close": 0.34, "volume": 3000.0}, {"date": "2008-09-01", "close": 0.365, "volume": 2000.0}, {"date": "2008-09-02", "close": 0.35, "volume": 22000.0}, {"date": "2008-09-03", "close": 0.36, "volume": 2000.0}, {"date": "2008-09-08", "close": 0.35, "volume": 80000.0}, {"date": "2008-09-11", "close": 0.36, "volume": 20800.0}, {"date": "2008-09-15", "close": 0.355, "volume": 6099.0}, {"date": "2008-09-16", "close": 0.355, "volume": 10000.0}, {"date": "2008-09-17", "close": 0.355, "volume": 3000.0}, {"date": "2008-09-18", "close": 0.35, "volume": 41000.0}, {"date": "2008-09-19", "close": 0.38, "volume": 5000.0}, {"date": "2008-09-23", "close": 0.35, "volume": 3000.0}, {"date": "2008-09-24", "close": 0.36, "volume": 25000.0}, {"date": "2008-09-26", "close": 0.38, "volume": 25000.0}, {"date": "2008-09-29", "close": 0.36, "volume": 110300.0}, {"date": "2008-09-30", "close": 0.38, "volume": 13970.0}, {"date": "2008-10-03", "close": 0.36, "volume": 2000.0}, {"date": "2008-10-06", "close": 0.35, "volume": 11132.0}, {"date": "2008-10-07", "close": 0.33, "volume": 36400.0}, {"date": "2008-10-08", "close": 0.36, "volume": 2000.0}, {"date": "2008-10-10", "close": 0.25, "volume": 130160.0}, {"date": "2008-10-13", "close": 0.25, "volume": 367020.0}, {"date": "2008-10-14", "close": 0.32, "volume": 64133.0}, {"date": "2008-10-16", "close": 0.265, "volume": 25000.0}, {"date": "2008-10-20", "close": 0.28, "volume": 3328.0}, {"date": "2008-10-21", "close": 0.3, "volume": 50000.0}, {"date": "2008-10-22", "close": 0.32, "volume": 9167.0}, {"date": "2008-10-24", "close": 0.3, "volume": 40840.0}, {"date": "2008-10-27", "close": 0.275, "volume": 503672.0}, {"date": "2008-10-28", "close": 0.225, "volume": 116000.0}, {"date": "2008-10-31", "close": 0.25, "volume": 11111.0}, {"date": "2008-11-05", "close": 0.25, "volume": 150000.0}, {"date": "2008-11-06", "close": 0.255, "volume": 681.0}, {"date": "2008-11-12", "close": 0.28, "volume": 5385.0}, {"date": "2008-11-14", "close": 0.27, "volume": 93.0}, {"date": "2008-11-17", "close": 0.26, "volume": 30000.0}, {"date": "2008-11-18", "close": 0.26, "volume": 1.0}, {"date": "2008-11-21", "close": 0.255, "volume": 129433.0}, {"date": "2008-11-24", "close": 0.23, "volume": 3195.0}, {"date": "2008-11-26", "close": 0.23, "volume": 130000.0}, {"date": "2008-11-27", "close": 0.23, "volume": 25000.0}, {"date": "2008-11-28", "close": 0.23, "volume": 60625.0}, {"date": "2008-12-01", "close": 0.225, "volume": 76752.0}, {"date": "2008-12-03", "close": 0.225, "volume": 20654.0}, {"date": "2008-12-04", "close": 0.22, "volume": 12651.0}, {"date": "2008-12-05", "close": 0.2, "volume": 10118.0}, {"date": "2008-12-09", "close": 0.2, "volume": 68144.0}, {"date": "2008-12-11", "close": 0.2, "volume": 17000.0}, {"date": "2008-12-12", "close": 0.2, "volume": 20000.0}, {"date": "2008-12-15", "close": 0.2, "volume": 35000.0}, {"date": "2008-12-16", "close": 0.18, "volume": 224.0}, {"date": "2008-12-18", "close": 0.19, "volume": 86000.0}, {"date": "2008-12-19", "close": 0.2, "volume": 131541.0}, {"date": "2008-12-23", "close": 0.16, "volume": 29416.0}, {"date": "2008-12-24", "close": 0.18, "volume": 21894.0}, {"date": "2008-12-29", "close": 0.18, "volume": 7041.0}, {"date": "2009-01-05", "close": 0.22, "volume": 52000.0}, {"date": "2009-01-06", "close": 0.21, "volume": 3706.0}, {"date": "2009-01-07", "close": 0.21, "volume": 43000.0}, {"date": "2009-01-09", "close": 0.21, "volume": 12000.0}, {"date": "2009-01-12", "close": 0.2, "volume": 12060.0}, {"date": "2009-01-14", "close": 0.21, "volume": 27500.0}, {"date": "2009-01-16", "close": 0.27, "volume": 46241.0}, {"date": "2009-01-19", "close": 0.265, "volume": 4000.0}, {"date": "2009-01-20", "close": 0.255, "volume": 34922.0}, {"date": "2009-01-23", "close": 0.25, "volume": 4000.0}, {"date": "2009-01-28", "close": 0.2, "volume": 5745.0}, {"date": "2009-01-30", "close": 0.22, "volume": 18185.0}, {"date": "2009-02-04", "close": 0.24, "volume": 52078.0}, {"date": "2009-02-05", "close": 0.245, "volume": 36187.0}, {"date": "2009-02-06", "close": 0.22, "volume": 30136.0}, {"date": "2009-02-10", "close": 0.22, "volume": 500.0}, {"date": "2009-02-12", "close": 0.205, "volume": 50000.0}, {"date": "2009-02-18", "close": 0.24, "volume": 20000.0}, {"date": "2009-02-19", "close": 0.24, "volume": 7000.0}, {"date": "2009-02-20", "close": 0.24, "volume": 5680.0}, {"date": "2009-02-24", "close": 0.22, "volume": 8923.0}, {"date": "2009-02-25", "close": 0.25, "volume": 3000.0}, {"date": "2009-03-02", "close": 0.21, "volume": 4089.0}, {"date": "2009-03-10", "close": 0.22, "volume": 29158.0}, {"date": "2009-03-11", "close": 0.22, "volume": 15572.0}, {"date": "2009-03-12", "close": 0.225, "volume": 2547.0}, {"date": "2009-03-13", "close": 0.25, "volume": 11285.0}, {"date": "2009-03-16", "close": 0.28, "volume": 4715.0}, {"date": "2009-03-18", "close": 0.25, "volume": 555.0}, {"date": "2009-03-19", "close": 0.225, "volume": 24656.0}, {"date": "2009-03-20", "close": 0.22, "volume": 36000.0}, {"date": "2009-03-23", "close": 0.225, "volume": 65756.0}, {"date": "2009-03-25", "close": 0.225, "volume": 2193.0}, {"date": "2009-03-27", "close": 0.225, "volume": 100667.0}, {"date": "2009-03-31", "close": 0.225, "volume": 22900.0}, {"date": "2009-04-01", "close": 0.225, "volume": 6433.0}, {"date": "2009-04-03", "close": 0.225, "volume": 7520.0}, {"date": "2009-04-06", "close": 0.225, "volume": 9660.0}, {"date": "2009-04-08", "close": 0.21, "volume": 84371.0}, {"date": "2009-04-14", "close": 0.205, "volume": 17472.0}, {"date": "2009-04-16", "close": 0.225, "volume": 22820.0}, {"date": "2009-04-17", "close": 0.225, "volume": 21127.0}, {"date": "2009-04-20", "close": 0.235, "volume": 35600.0}, {"date": "2009-04-21", "close": 0.225, "volume": 34410.0}, {"date": "2009-04-22", "close": 0.225, "volume": 73.0}, {"date": "2009-04-24", "close": 0.225, "volume": 1152.0}, {"date": "2009-04-30", "close": 0.23, "volume": 56745.0}, {"date": "2009-05-01", "close": 0.225, "volume": 64072.0}, {"date": "2009-05-04", "close": 0.23, "volume": 14140.0}, {"date": "2009-05-05", "close": 0.24, "volume": 34733.0}, {"date": "2009-05-06", "close": 0.23, "volume": 60000.0}, {"date": "2009-05-12", "close": 0.235, "volume": 36401.0}, {"date": "2009-05-14", "close": 0.225, "volume": 104747.0}, {"date": "2009-05-15", "close": 0.225, "volume": 230.0}, {"date": "2009-05-19", "close": 0.23, "volume": 21320.0}, {"date": "2009-05-21", "close": 0.23, "volume": 2189.0}, {"date": "2009-05-25", "close": 0.235, "volume": 26140.0}, {"date": "2009-05-26", "close": 0.23, "volume": 38886.0}, {"date": "2009-05-27", "close": 0.235, "volume": 170353.0}, {"date": "2009-06-01", "close": 0.22, "volume": 94990.0}, {"date": "2009-06-02", "close": 0.225, "volume": 21445.0}, {"date": "2009-06-04", "close": 0.225, "volume": 154000.0}, {"date": "2009-06-05", "close": 0.225, "volume": 13371.0}, {"date": "2009-06-09", "close": 0.225, "volume": 14038.0}, {"date": "2009-06-10", "close": 0.225, "volume": 114.0}, {"date": "2009-06-15", "close": 0.225, "volume": 79875.0}, {"date": "2009-06-16", "close": 0.23, "volume": 100000.0}, {"date": "2009-06-17", "close": 0.225, "volume": 4580.0}, {"date": "2009-06-18", "close": 0.235, "volume": 23038.0}, {"date": "2009-06-19", "close": 0.24, "volume": 51862.0}, {"date": "2009-06-22", "close": 0.26, "volume": 63480.0}, {"date": "2009-06-23", "close": 0.245, "volume": 3868.0}, {"date": "2009-06-24", "close": 0.225, "volume": 203750.0}, {"date": "2009-06-25", "close": 0.24, "volume": 3000.0}, {"date": "2009-06-26", "close": 0.24, "volume": 14240.0}, {"date": "2009-06-30", "close": 0.25, "volume": 19799.0}, {"date": "2009-07-06", "close": 0.24, "volume": 3001.0}, {"date": "2009-07-07", "close": 0.24, "volume": 15000.0}, {"date": "2009-07-15", "close": 0.225, "volume": 27365.0}, {"date": "2009-07-16", "close": 0.225, "volume": 340.0}, {"date": "2009-07-21", "close": 0.24, "volume": 77860.0}, {"date": "2009-07-22", "close": 0.23, "volume": 50000.0}, {"date": "2009-07-24", "close": 0.235, "volume": 47662.0}, {"date": "2009-07-28", "close": 0.24, "volume": 6724.0}, {"date": "2009-07-29", "close": 0.24, "volume": 25.0}, {"date": "2009-07-30", "close": 0.24, "volume": 28916.0}, {"date": "2009-07-31", "close": 0.24, "volume": 54960.0}, {"date": "2009-08-03", "close": 0.25, "volume": 1201.0}, {"date": "2009-08-04", "close": 0.24, "volume": 108799.0}, {"date": "2009-08-05", "close": 0.24, "volume": 38434.0}, {"date": "2009-08-06", "close": 0.24, "volume": 49424.0}, {"date": "2009-08-07", "close": 0.24, "volume": 46072.0}, {"date": "2009-08-10", "close": 0.24, "volume": 20478.0}, {"date": "2009-08-11", "close": 0.24, "volume": 30989.0}, {"date": "2009-08-12", "close": 0.24, "volume": 25000.0}, {"date": "2009-08-13", "close": 0.24, "volume": 10039.0}, {"date": "2009-08-17", "close": 0.27, "volume": 170254.0}, {"date": "2009-08-19", "close": 0.285, "volume": 54100.0}, {"date": "2009-08-20", "close": 0.26, "volume": 5000.0}, {"date": "2009-08-24", "close": 0.265, "volume": 14000.0}, {"date": "2009-08-25", "close": 0.23, "volume": 9700.0}, {"date": "2009-08-26", "close": 0.25, "volume": 58570.0}, {"date": "2009-08-27", "close": 0.26, "volume": 16000.0}, {"date": "2009-08-31", "close": 0.26, "volume": 10000.0}, {"date": "2009-09-02", "close": 0.23, "volume": 40681.0}, {"date": "2009-09-04", "close": 0.24, "volume": 3206.0}, {"date": "2009-09-07", "close": 0.24, "volume": 960.0}, {"date": "2009-09-08", "close": 0.24, "volume": 1610.0}, {"date": "2009-09-14", "close": 0.235, "volume": 475.0}, {"date": "2009-09-16", "close": 0.255, "volume": 10000.0}, {"date": "2009-09-17", "close": 0.25, "volume": 10066.0}, {"date": "2009-09-18", "close": 0.25, "volume": 8995.0}, {"date": "2009-09-23", "close": 0.26, "volume": 85000.0}, {"date": "2009-09-25", "close": 0.275, "volume": 12500.0}, {"date": "2009-09-29", "close": 0.28, "volume": 98000.0}, {"date": "2009-09-30", "close": 0.275, "volume": 49.0}, {"date": "2009-10-01", "close": 0.275, "volume": 1000.0}, {"date": "2009-10-02", "close": 0.275, "volume": 328.0}, {"date": "2009-10-07", "close": 0.275, "volume": 805.0}, {"date": "2009-10-08", "close": 0.28, "volume": 37442.0}, {"date": "2009-10-09", "close": 0.28, "volume": 20000.0}, {"date": "2009-10-12", "close": 0.275, "volume": 916.0}, {"date": "2009-10-14", "close": 0.27, "volume": 926.0}, {"date": "2009-10-15", "close": 0.27, "volume": 7632.0}, {"date": "2009-10-20", "close": 0.275, "volume": 308.0}, {"date": "2009-10-22", "close": 0.275, "volume": 2000.0}, {"date": "2009-10-23", "close": 0.285, "volume": 2646.0}, {"date": "2009-10-27", "close": 0.285, "volume": 4000.0}, {"date": "2009-10-28", "close": 0.285, "volume": 14354.0}, {"date": "2009-10-29", "close": 0.275, "volume": 68938.0}, {"date": "2009-10-30", "close": 0.275, "volume": 54171.0}, {"date": "2009-11-02", "close": 0.27, "volume": 9160.0}, {"date": "2009-11-03", "close": 0.275, "volume": 96594.0}, {"date": "2009-11-04", "close": 0.27, "volume": 53200.0}, {"date": "2009-11-06", "close": 0.29, "volume": 14828.0}, {"date": "2009-11-09", "close": 0.3, "volume": 7172.0}, {"date": "2009-11-10", "close": 0.28, "volume": 19063.0}, {"date": "2009-11-16", "close": 0.28, "volume": 1673.0}, {"date": "2009-11-17", "close": 0.28, "volume": 500.0}, {"date": "2009-11-18", "close": 0.28, "volume": 4500.0}, {"date": "2009-11-24", "close": 0.29, "volume": 45841.0}, {"date": "2009-11-26", "close": 0.295, "volume": 4000.0}, {"date": "2009-11-27", "close": 0.29, "volume": 36640.0}, {"date": "2009-12-01", "close": 0.29, "volume": 1319.0}, {"date": "2009-12-02", "close": 0.29, "volume": 2499.0}, {"date": "2009-12-03", "close": 0.36, "volume": 25000.0}, {"date": "2009-12-04", "close": 0.34, "volume": 5185.0}, {"date": "2009-12-07", "close": 0.305, "volume": 15496.0}, {"date": "2009-12-09", "close": 0.3, "volume": 58894.0}, {"date": "2009-12-14", "close": 0.31, "volume": 23664.0}, {"date": "2009-12-16", "close": 0.3, "volume": 3806.0}, {"date": "2009-12-17", "close": 0.3, "volume": 10656.0}, {"date": "2009-12-18", "close": 0.28, "volume": 52740.0}, {"date": "2009-12-21", "close": 0.3, "volume": 344.0}, {"date": "2009-12-22", "close": 0.305, "volume": 2156.0}, {"date": "2009-12-23", "close": 0.29, "volume": 72700.0}, {"date": "2009-12-24", "close": 0.3, "volume": 4544.0}, {"date": "2010-01-05", "close": 0.295, "volume": 50000.0}, {"date": "2010-01-06", "close": 0.3, "volume": 130000.0}, {"date": "2010-01-08", "close": 0.305, "volume": 11220.0}, {"date": "2010-01-12", "close": 0.305, "volume": 35508.0}, {"date": "2010-01-13", "close": 0.3, "volume": 3970.0}, {"date": "2010-01-18", "close": 0.285, "volume": 17828.0}, {"date": "2010-01-19", "close": 0.29, "volume": 4382.0}, {"date": "2010-01-20", "close": 0.285, "volume": 15000.0}, {"date": "2010-01-22", "close": 0.29, "volume": 16009.0}, {"date": "2010-01-27", "close": 0.29, "volume": 43991.0}, {"date": "2010-01-28", "close": 0.285, "volume": 1000.0}, {"date": "2010-01-29", "close": 0.275, "volume": 109260.0}, {"date": "2010-02-01", "close": 0.265, "volume": 130000.0}, {"date": "2010-02-02", "close": 0.25, "volume": 260.0}, {"date": "2010-02-03", "close": 0.25, "volume": 265486.0}, {"date": "2010-02-04", "close": 0.25, "volume": 70000.0}, {"date": "2010-02-05", "close": 0.245, "volume": 1974309.0}, {"date": "2010-02-08", "close": 0.24, "volume": 3062.0}, {"date": "2010-02-09", "close": 0.245, "volume": 32748.0}, {"date": "2010-02-11", "close": 0.255, "volume": 35410.0}, {"date": "2010-02-15", "close": 0.26, "volume": 50000.0}, {"date": "2010-02-16", "close": 0.24, "volume": 45711.0}, {"date": "2010-02-17", "close": 0.25, "volume": 3250.0}, {"date": "2010-02-22", "close": 0.26, "volume": 128000.0}, {"date": "2010-02-23", "close": 0.275, "volume": 59795.0}, {"date": "2010-02-24", "close": 0.275, "volume": 10761.0}, {"date": "2010-02-25", "close": 0.275, "volume": 17674.0}, {"date": "2010-03-01", "close": 0.27, "volume": 100000.0}, {"date": "2010-03-03", "close": 0.26, "volume": 23000.0}, {"date": "2010-03-04", "close": 0.26, "volume": 102500.0}, {"date": "2010-03-05", "close": 0.255, "volume": 369511.0}, {"date": "2010-03-08", "close": 0.25, "volume": 238000.0}, {"date": "2010-03-09", "close": 0.25, "volume": 400434.0}, {"date": "2010-03-10", "close": 0.25, "volume": 100000.0}, {"date": "2010-03-11", "close": 0.25, "volume": 35250.0}, {"date": "2010-03-16", "close": 0.24, "volume": 59489.0}, {"date": "2010-03-17", "close": 0.25, "volume": 100086.0}, {"date": "2010-03-18", "close": 0.25, "volume": 100000.0}, {"date": "2010-03-19", "close": 0.25, "volume": 50000.0}, {"date": "2010-03-22", "close": 0.24, "volume": 22300.0}, {"date": "2010-03-24", "close": 0.255, "volume": 92258.0}, {"date": "2010-03-25", "close": 0.26, "volume": 76000.0}, {"date": "2010-03-26", "close": 0.25, "volume": 7819.0}, {"date": "2010-03-29", "close": 0.25, "volume": 3260.0}, {"date": "2010-03-30", "close": 0.26, "volume": 40000.0}, {"date": "2010-04-01", "close": 0.26, "volume": 76500.0}, {"date": "2010-04-12", "close": 0.245, "volume": 110836.0}, {"date": "2010-04-13", "close": 0.245, "volume": 38068.0}, {"date": "2010-04-14", "close": 0.245, "volume": 3455.0}, {"date": "2010-04-19", "close": 0.245, "volume": 29361.0}, {"date": "2010-04-20", "close": 0.245, "volume": 11500.0}, {"date": "2010-04-21", "close": 0.245, "volume": 10390.0}, {"date": "2010-04-22", "close": 0.26, "volume": 78569.0}, {"date": "2010-04-27", "close": 0.255, "volume": 3000.0}, {"date": "2010-04-29", "close": 0.25, "volume": 214796.0}, {"date": "2010-04-30", "close": 0.245, "volume": 202613.0}, {"date": "2010-05-03", "close": 0.24, "volume": 70167.0}, {"date": "2010-05-04", "close": 0.255, "volume": 167695.0}, {"date": "2010-05-05", "close": 0.255, "volume": 27695.0}, {"date": "2010-05-07", "close": 0.24, "volume": 95916.0}, {"date": "2010-05-10", "close": 0.26, "volume": 22556.0}, {"date": "2010-05-11", "close": 0.26, "volume": 250.0}, {"date": "2010-05-13", "close": 0.26, "volume": 53750.0}, {"date": "2010-05-17", "close": 0.25, "volume": 9313.0}, {"date": "2010-05-18", "close": 0.25, "volume": 2500.0}, {"date": "2010-05-19", "close": 0.245, "volume": 23187.0}, {"date": "2010-05-20", "close": 0.24, "volume": 23061.0}, {"date": "2010-05-21", "close": 0.24, "volume": 11000.0}, {"date": "2010-05-24", "close": 0.24, "volume": 49000.0}, {"date": "2010-05-25", "close": 0.25, "volume": 104500.0}, {"date": "2010-05-26", "close": 0.23, "volume": 141601.0}, {"date": "2010-05-31", "close": 0.24, "volume": 2000.0}, {"date": "2010-06-02", "close": 0.24, "volume": 4700.0}, {"date": "2010-06-03", "close": 0.24, "volume": 46348.0}, {"date": "2010-06-07", "close": 0.24, "volume": 8049.0}, {"date": "2010-06-08", "close": 0.25, "volume": 903.0}, {"date": "2010-06-09", "close": 0.235, "volume": 2234.0}, {"date": "2010-06-10", "close": 0.24, "volume": 13368.0}, {"date": "2010-06-11", "close": 0.26, "volume": 74857.0}, {"date": "2010-06-15", "close": 0.28, "volume": 38000.0}, {"date": "2010-06-18", "close": 0.265, "volume": 16000.0}, {"date": "2010-06-21", "close": 0.265, "volume": 34000.0}, {"date": "2010-06-22", "close": 0.255, "volume": 30000.0}, {"date": "2010-06-25", "close": 0.245, "volume": 16720.0}, {"date": "2010-06-28", "close": 0.245, "volume": 3774.0}, {"date": "2010-06-29", "close": 0.25, "volume": 30000.0}, {"date": "2010-06-30", "close": 0.24, "volume": 116751.0}, {"date": "2010-07-02", "close": 0.23, "volume": 7528.0}, {"date": "2010-07-06", "close": 0.245, "volume": 30000.0}, {"date": "2010-07-12", "close": 0.235, "volume": 510.0}, {"date": "2010-07-14", "close": 0.25, "volume": 11082.0}, {"date": "2010-07-15", "close": 0.26, "volume": 99539.0}, {"date": "2010-07-19", "close": 0.25, "volume": 36267.0}, {"date": "2010-07-20", "close": 0.25, "volume": 2193.0}, {"date": "2010-07-22", "close": 0.245, "volume": 6799.0}, {"date": "2010-07-26", "close": 0.25, "volume": 2748.0}, {"date": "2010-07-27", "close": 0.25, "volume": 1099.0}, {"date": "2010-08-02", "close": 0.255, "volume": 200.0}, {"date": "2010-08-03", "close": 0.265, "volume": 15005.0}, {"date": "2010-08-04", "close": 0.27, "volume": 20000.0}, {"date": "2010-08-05", "close": 0.26, "volume": 6000.0}, {"date": "2010-08-11", "close": 0.275, "volume": 12188.0}, {"date": "2010-08-12", "close": 0.26, "volume": 42812.0}, {"date": "2010-08-13", "close": 0.265, "volume": 26684.0}, {"date": "2010-08-16", "close": 0.29, "volume": 117657.0}, {"date": "2010-08-17", "close": 0.29, "volume": 6850.0}, {"date": "2010-08-19", "close": 0.275, "volume": 4436.0}, {"date": "2010-08-20", "close": 0.275, "volume": 9350.0}, {"date": "2010-08-24", "close": 0.275, "volume": 338.0}, {"date": "2010-08-25", "close": 0.29, "volume": 123690.0}, {"date": "2010-08-26", "close": 0.3, "volume": 10000.0}, {"date": "2010-08-27", "close": 0.3, "volume": 108000.0}, {"date": "2010-09-01", "close": 0.285, "volume": 1221.0}, {"date": "2010-09-03", "close": 0.285, "volume": 13879.0}, {"date": "2010-09-08", "close": 0.3, "volume": 100000.0}, {"date": "2010-09-09", "close": 0.3, "volume": 12340.0}, {"date": "2010-09-13", "close": 0.3, "volume": 85500.0}, {"date": "2010-09-14", "close": 0.31, "volume": 171515.0}, {"date": "2010-09-15", "close": 0.32, "volume": 57689.0}, {"date": "2010-09-16", "close": 0.32, "volume": 1081.0}, {"date": "2010-09-17", "close": 0.315, "volume": 96027.0}, {"date": "2010-09-20", "close": 0.315, "volume": 10000.0}, {"date": "2010-09-21", "close": 0.305, "volume": 4005.0}, {"date": "2010-09-22", "close": 0.32, "volume": 5865.0}, {"date": "2010-09-23", "close": 0.3, "volume": 42818.0}, {"date": "2010-09-24", "close": 0.3, "volume": 3417.0}, {"date": "2010-09-28", "close": 0.3, "volume": 46029.0}, {"date": "2010-09-29", "close": 0.3, "volume": 10970.0}, {"date": "2010-09-30", "close": 0.3, "volume": 3009.0}, {"date": "2010-10-06", "close": 0.31, "volume": 20000.0}, {"date": "2010-10-07", "close": 0.32, "volume": 20000.0}, {"date": "2010-10-12", "close": 0.315, "volume": 81000.0}, {"date": "2010-10-13", "close": 0.305, "volume": 518.0}, {"date": "2010-10-14", "close": 0.32, "volume": 20000.0}, {"date": "2010-10-15", "close": 0.305, "volume": 7514.0}, {"date": "2010-10-19", "close": 0.31, "volume": 6.0}, {"date": "2010-10-20", "close": 0.31, "volume": 5810.0}, {"date": "2010-10-21", "close": 0.305, "volume": 14766.0}, {"date": "2010-10-26", "close": 0.32, "volume": 55602.0}, {"date": "2010-10-28", "close": 0.33, "volume": 19042.0}, {"date": "2010-10-29", "close": 0.305, "volume": 200000.0}, {"date": "2010-11-01", "close": 0.305, "volume": 27480.0}, {"date": "2010-11-02", "close": 0.31, "volume": 10000.0}, {"date": "2010-11-03", "close": 0.305, "volume": 27356.0}, {"date": "2010-11-05", "close": 0.31, "volume": 143364.0}, {"date": "2010-11-08", "close": 0.305, "volume": 86000.0}, {"date": "2010-11-09", "close": 0.31, "volume": 46252.0}, {"date": "2010-11-10", "close": 0.32, "volume": 5081.0}, {"date": "2010-11-11", "close": 0.315, "volume": 2000.0}, {"date": "2010-11-12", "close": 0.305, "volume": 2748.0}, {"date": "2010-11-15", "close": 0.32, "volume": 22449.0}, {"date": "2010-11-16", "close": 0.32, "volume": 18380.0}, {"date": "2010-11-17", "close": 0.32, "volume": 12824.0}, {"date": "2010-11-18", "close": 0.32, "volume": 20000.0}, {"date": "2010-11-19", "close": 0.31, "volume": 37060.0}, {"date": "2010-11-22", "close": 0.31, "volume": 10086.0}, {"date": "2010-11-23", "close": 0.31, "volume": 49614.0}, {"date": "2010-11-24", "close": 0.31, "volume": 50000.0}, {"date": "2010-11-25", "close": 0.3, "volume": 101119.0}, {"date": "2010-11-26", "close": 0.3, "volume": 12324.0}, {"date": "2010-11-30", "close": 0.3, "volume": 17800.0}, {"date": "2010-12-06", "close": 0.3, "volume": 15905.0}, {"date": "2010-12-08", "close": 0.3, "volume": 2466.0}, {"date": "2010-12-09", "close": 0.3, "volume": 100.0}, {"date": "2010-12-14", "close": 0.3, "volume": 15000.0}, {"date": "2010-12-23", "close": 0.31, "volume": 22512.0}, {"date": "2010-12-24", "close": 0.305, "volume": 37488.0}, {"date": "2010-12-30", "close": 0.305, "volume": 30000.0}, {"date": "2010-12-31", "close": 0.305, "volume": 30000.0}, {"date": "2011-01-04", "close": 0.295, "volume": 22099.0}, {"date": "2011-01-05", "close": 0.3, "volume": 12000.0}, {"date": "2011-01-07", "close": 0.29, "volume": 2679.0}, {"date": "2011-01-10", "close": 0.3, "volume": 20000.0}, {"date": "2011-01-11", "close": 0.295, "volume": 12500.0}, {"date": "2011-01-13", "close": 0.29, "volume": 22500.0}, {"date": "2011-01-14", "close": 0.29, "volume": 80167.0}, {"date": "2011-01-17", "close": 0.29, "volume": 3176.0}, {"date": "2011-01-19", "close": 0.29, "volume": 3600.0}, {"date": "2011-01-20", "close": 0.3, "volume": 3300.0}, {"date": "2011-01-25", "close": 0.3, "volume": 63774.0}, {"date": "2011-01-27", "close": 0.31, "volume": 44226.0}, {"date": "2011-01-28", "close": 0.29, "volume": 40000.0}, {"date": "2011-01-31", "close": 0.29, "volume": 21602.0}, {"date": "2011-02-01", "close": 0.29, "volume": 4000.0}, {"date": "2011-02-02", "close": 0.29, "volume": 1167.0}, {"date": "2011-02-03", "close": 0.29, "volume": 11000.0}, {"date": "2011-02-04", "close": 0.29, "volume": 153.0}, {"date": "2011-02-07", "close": 0.29, "volume": 46028.0}, {"date": "2011-02-09", "close": 0.29, "volume": 5526.0}, {"date": "2011-02-10", "close": 0.29, "volume": 7152.0}, {"date": "2011-02-14", "close": 0.29, "volume": 20281.0}, {"date": "2011-02-16", "close": 0.29, "volume": 53100.0}, {"date": "2011-02-17", "close": 0.28, "volume": 54960.0}, {"date": "2011-02-18", "close": 0.28, "volume": 1000.0}, {"date": "2011-02-21", "close": 0.28, "volume": 6000.0}, {"date": "2011-02-24", "close": 0.28, "volume": 800.0}, {"date": "2011-03-01", "close": 0.305, "volume": 28036.0}, {"date": "2011-03-02", "close": 0.32, "volume": 81878.0}, {"date": "2011-03-03", "close": 0.325, "volume": 22594.0}, {"date": "2011-03-04", "close": 0.315, "volume": 35952.0}, {"date": "2011-03-09", "close": 0.32, "volume": 23000.0}, {"date": "2011-03-11", "close": 0.33, "volume": 53500.0}, {"date": "2011-03-14", "close": 0.32, "volume": 11091.0}, {"date": "2011-03-16", "close": 0.315, "volume": 20007.0}, {"date": "2011-03-22", "close": 0.315, "volume": 1325.0}, {"date": "2011-03-23", "close": 0.315, "volume": 2005.0}, {"date": "2011-03-24", "close": 0.32, "volume": 18526.0}, {"date": "2011-03-25", "close": 0.3, "volume": 60900.0}, {"date": "2011-03-28", "close": 0.3, "volume": 51505.0}, {"date": "2011-03-30", "close": 0.32, "volume": 20129.0}, {"date": "2011-03-31", "close": 0.32, "volume": 60000.0}, {"date": "2011-04-07", "close": 0.31, "volume": 27400.0}, {"date": "2011-04-08", "close": 0.305, "volume": 75000.0}, {"date": "2011-04-12", "close": 0.315, "volume": 15000.0}, {"date": "2011-04-14", "close": 0.315, "volume": 1600.0}, {"date": "2011-04-18", "close": 0.315, "volume": 50000.0}, {"date": "2011-04-19", "close": 0.32, "volume": 1000.0}, {"date": "2011-04-20", "close": 0.315, "volume": 30178.0}, {"date": "2011-04-21", "close": 0.31, "volume": 130805.0}, {"date": "2011-04-27", "close": 0.3, "volume": 33644.0}, {"date": "2011-04-28", "close": 0.315, "volume": 40591.0}, {"date": "2011-05-03", "close": 0.3, "volume": 2118.0}, {"date": "2011-05-04", "close": 0.3, "volume": 2048.0}, {"date": "2011-05-05", "close": 0.305, "volume": 18892.0}, {"date": "2011-05-06", "close": 0.305, "volume": 18980.0}, {"date": "2011-05-09", "close": 0.32, "volume": 43690.0}, {"date": "2011-05-10", "close": 0.32, "volume": 18128.0}, {"date": "2011-05-11", "close": 0.31, "volume": 10091.0}, {"date": "2011-05-12", "close": 0.315, "volume": 54738.0}, {"date": "2011-05-13", "close": 0.32, "volume": 27480.0}, {"date": "2011-05-16", "close": 0.32, "volume": 12824.0}, {"date": "2011-05-18", "close": 0.33, "volume": 32480.0}, {"date": "2011-05-19", "close": 0.325, "volume": 11934.0}, {"date": "2011-05-20", "close": 0.325, "volume": 9800.0}, {"date": "2011-05-23", "close": 0.325, "volume": 20048.0}, {"date": "2011-05-25", "close": 0.32, "volume": 100000.0}, {"date": "2011-05-26", "close": 0.32, "volume": 12826.0}, {"date": "2011-05-27", "close": 0.32, "volume": 7576.0}, {"date": "2011-06-01", "close": 0.32, "volume": 10000.0}, {"date": "2011-06-02", "close": 0.315, "volume": 15000.0}, {"date": "2011-06-07", "close": 0.32, "volume": 15000.0}, {"date": "2011-06-08", "close": 0.315, "volume": 15000.0}, {"date": "2011-06-10", "close": 0.315, "volume": 2511.0}, {"date": "2011-06-14", "close": 0.315, "volume": 11767.0}, {"date": "2011-06-15", "close": 0.315, "volume": 38272.0}, {"date": "2011-06-16", "close": 0.31, "volume": 105012.0}, {"date": "2011-06-17", "close": 0.3, "volume": 145000.0}, {"date": "2011-06-20", "close": 0.3, "volume": 29800.0}, {"date": "2011-06-21", "close": 0.3, "volume": 6000.0}, {"date": "2011-06-23", "close": 0.29, "volume": 70488.0}, {"date": "2011-06-24", "close": 0.305, "volume": 854912.0}, {"date": "2011-06-27", "close": 0.3, "volume": 416615.0}, {"date": "2011-06-28", "close": 0.305, "volume": 30000.0}, {"date": "2011-06-29", "close": 0.3, "volume": 2580.0}, {"date": "2011-06-30", "close": 0.305, "volume": 180262.0}, {"date": "2011-07-06", "close": 0.305, "volume": 12000.0}, {"date": "2011-07-07", "close": 0.305, "volume": 222.0}, {"date": "2011-07-11", "close": 0.3, "volume": 94272.0}, {"date": "2011-07-15", "close": 0.3, "volume": 10000.0}, {"date": "2011-07-19", "close": 0.3, "volume": 11816.0}, {"date": "2011-07-27", "close": 0.315, "volume": 58958.0}, {"date": "2011-08-01", "close": 0.325, "volume": 34544.0}, {"date": "2011-08-02", "close": 0.35, "volume": 50000.0}, {"date": "2011-08-03", "close": 0.35, "volume": 11860.0}, {"date": "2011-08-04", "close": 0.32, "volume": 136512.0}, {"date": "2011-08-09", "close": 0.29, "volume": 10000.0}, {"date": "2011-08-10", "close": 0.3, "volume": 2480.0}, {"date": "2011-08-11", "close": 0.29, "volume": 5546.0}, {"date": "2011-08-12", "close": 0.315, "volume": 40000.0}, {"date": "2011-08-15", "close": 0.3, "volume": 3000.0}, {"date": "2011-08-16", "close": 0.32, "volume": 4000.0}, {"date": "2011-08-19", "close": 0.3, "volume": 30659.0}, {"date": "2011-08-25", "close": 0.3, "volume": 8300.0}, {"date": "2011-08-26", "close": 0.3, "volume": 96207.0}, {"date": "2011-08-29", "close": 0.33, "volume": 12300.0}, {"date": "2011-08-31", "close": 0.335, "volume": 8059.0}, {"date": "2011-09-01", "close": 0.34, "volume": 8110.0}, {"date": "2011-09-02", "close": 0.335, "volume": 20000.0}, {"date": "2011-09-05", "close": 0.34, "volume": 2522.0}, {"date": "2011-09-06", "close": 0.33, "volume": 56571.0}, {"date": "2011-09-08", "close": 0.34, "volume": 54000.0}, {"date": "2011-09-12", "close": 0.33, "volume": 4014.0}, {"date": "2011-09-13", "close": 0.34, "volume": 20000.0}, {"date": "2011-09-14", "close": 0.335, "volume": 132558.0}, {"date": "2011-09-15", "close": 0.33, "volume": 40238.0}, {"date": "2011-09-19", "close": 0.34, "volume": 1500.0}, {"date": "2011-09-20", "close": 0.33, "volume": 13011.0}, {"date": "2011-09-21", "close": 0.325, "volume": 32589.0}, {"date": "2011-09-22", "close": 0.3, "volume": 94924.0}, {"date": "2011-09-23", "close": 0.3, "volume": 2932.0}, {"date": "2011-09-29", "close": 0.31, "volume": 22193.0}, {"date": "2011-10-04", "close": 0.31, "volume": 18430.0}, {"date": "2011-10-07", "close": 0.31, "volume": 6755.0}, {"date": "2011-10-11", "close": 0.31, "volume": 13487.0}, {"date": "2011-10-12", "close": 0.32, "volume": 23000.0}, {"date": "2011-10-13", "close": 0.325, "volume": 9500.0}, {"date": "2011-10-19", "close": 0.315, "volume": 1860.0}, {"date": "2011-10-20", "close": 0.32, "volume": 26975.0}, {"date": "2011-10-21", "close": 0.315, "volume": 2999.0}, {"date": "2011-10-24", "close": 0.32, "volume": 40000.0}, {"date": "2011-10-25", "close": 0.325, "volume": 10045.0}, {"date": "2011-10-27", "close": 0.325, "volume": 9000.0}, {"date": "2011-10-31", "close": 0.32, "volume": 53284.0}, {"date": "2011-11-01", "close": 0.32, "volume": 11400.0}, {"date": "2011-11-02", "close": 0.315, "volume": 3000.0}, {"date": "2011-11-03", "close": 0.32, "volume": 6178.0}, {"date": "2011-11-07", "close": 0.32, "volume": 3822.0}, {"date": "2011-11-08", "close": 0.315, "volume": 4069.0}, {"date": "2011-11-10", "close": 0.32, "volume": 85000.0}, {"date": "2011-11-11", "close": 0.315, "volume": 10678.0}, {"date": "2011-11-14", "close": 0.34, "volume": 26881.0}, {"date": "2011-11-15", "close": 0.325, "volume": 11000.0}, {"date": "2011-11-17", "close": 0.32, "volume": 5000.0}, {"date": "2011-11-23", "close": 0.335, "volume": 100000.0}, {"date": "2011-11-25", "close": 0.325, "volume": 50000.0}, {"date": "2011-11-29", "close": 0.325, "volume": 35000.0}, {"date": "2011-11-30", "close": 0.33, "volume": 25000.0}, {"date": "2011-12-01", "close": 0.325, "volume": 92000.0}, {"date": "2011-12-02", "close": 0.325, "volume": 11160.0}, {"date": "2011-12-05", "close": 0.325, "volume": 82284.0}, {"date": "2011-12-07", "close": 0.325, "volume": 105529.0}, {"date": "2011-12-08", "close": 0.33, "volume": 14457.0}, {"date": "2011-12-09", "close": 0.325, "volume": 15249.0}, {"date": "2011-12-12", "close": 0.33, "volume": 35550.0}, {"date": "2011-12-13", "close": 0.325, "volume": 5555.0}, {"date": "2011-12-14", "close": 0.325, "volume": 4049.0}, {"date": "2011-12-15", "close": 0.325, "volume": 30000.0}, {"date": "2011-12-16", "close": 0.325, "volume": 22900.0}, {"date": "2011-12-21", "close": 0.32, "volume": 45526.0}, {"date": "2012-01-04", "close": 0.33, "volume": 11243.0}, {"date": "2012-01-10", "close": 0.34, "volume": 28534.0}, {"date": "2012-01-12", "close": 0.36, "volume": 243466.0}, {"date": "2012-01-13", "close": 0.34, "volume": 213192.0}, {"date": "2012-01-19", "close": 0.36, "volume": 83808.0}, {"date": "2012-01-25", "close": 0.38, "volume": 60000.0}, {"date": "2012-01-27", "close": 0.38, "volume": 20000.0}, {"date": "2012-01-30", "close": 0.38, "volume": 21000.0}, {"date": "2012-01-31", "close": 0.38, "volume": 20000.0}, {"date": "2012-02-10", "close": 0.37, "volume": 330998.0}, {"date": "2012-02-14", "close": 0.38, "volume": 1500.0}, {"date": "2012-02-16", "close": 0.37, "volume": 200000.0}, {"date": "2012-02-22", "close": 0.37, "volume": 223816.0}, {"date": "2012-02-23", "close": 0.36, "volume": 19500.0}, {"date": "2012-02-27", "close": 0.36, "volume": 2400.0}, {"date": "2012-02-28", "close": 0.37, "volume": 215729.0}, {"date": "2012-02-29", "close": 0.37, "volume": 186932.0}, {"date": "2012-03-01", "close": 0.37, "volume": 14809.0}, {"date": "2012-03-05", "close": 0.37, "volume": 74443.0}, {"date": "2012-03-07", "close": 0.37, "volume": 8939.0}, {"date": "2012-03-09", "close": 0.36, "volume": 10020.0}, {"date": "2012-03-13", "close": 0.37, "volume": 124173.0}, {"date": "2012-03-19", "close": 0.365, "volume": 3000.0}, {"date": "2012-03-20", "close": 0.365, "volume": 6748.0}, {"date": "2012-03-21", "close": 0.36, "volume": 27480.0}, {"date": "2012-03-22", "close": 0.36, "volume": 25765.0}, {"date": "2012-03-29", "close": 0.36, "volume": 30340.0}, {"date": "2012-03-30", "close": 0.365, "volume": 15000.0}, {"date": "2012-04-02", "close": 0.365, "volume": 50739.0}, {"date": "2012-04-03", "close": 0.365, "volume": 12000.0}, {"date": "2012-04-20", "close": 0.37, "volume": 4443.0}, {"date": "2012-04-23", "close": 0.375, "volume": 3500.0}, {"date": "2012-04-26", "close": 0.37, "volume": 3842.0}, {"date": "2012-04-27", "close": 0.365, "volume": 95774.0}, {"date": "2012-05-01", "close": 0.36, "volume": 203000.0}, {"date": "2012-05-02", "close": 0.36, "volume": 70000.0}, {"date": "2012-05-07", "close": 0.36, "volume": 51000.0}, {"date": "2012-05-09", "close": 0.36, "volume": 60000.0}, {"date": "2012-05-11", "close": 0.345, "volume": 1922.0}, {"date": "2012-05-14", "close": 0.345, "volume": 10000.0}, {"date": "2012-05-15", "close": 0.345, "volume": 365177.0}, {"date": "2012-05-16", "close": 0.34, "volume": 3209.0}, {"date": "2012-05-21", "close": 0.33, "volume": 28134.0}, {"date": "2012-05-25", "close": 0.33, "volume": 1866.0}, {"date": "2012-05-28", "close": 0.325, "volume": 7478.0}, {"date": "2012-05-30", "close": 0.325, "volume": 110047.0}, {"date": "2012-05-31", "close": 0.325, "volume": 160000.0}, {"date": "2012-06-01", "close": 0.32, "volume": 3000.0}, {"date": "2012-06-04", "close": 0.325, "volume": 86800.0}, {"date": "2012-06-07", "close": 0.34, "volume": 65725.0}, {"date": "2012-06-08", "close": 0.34, "volume": 40000.0}, {"date": "2012-06-12", "close": 0.335, "volume": 5000.0}, {"date": "2012-06-13", "close": 0.335, "volume": 10000.0}, {"date": "2012-06-14", "close": 0.335, "volume": 35000.0}, {"date": "2012-06-18", "close": 0.335, "volume": 25000.0}, {"date": "2012-06-19", "close": 0.335, "volume": 18143.0}, {"date": "2012-06-20", "close": 0.33, "volume": 10000.0}, {"date": "2012-06-21", "close": 0.335, "volume": 123410.0}, {"date": "2012-06-22", "close": 0.345, "volume": 9123.0}, {"date": "2012-06-25", "close": 0.33, "volume": 44962.0}, {"date": "2012-06-26", "close": 0.32, "volume": 156753.0}, {"date": "2012-06-27", "close": 0.32, "volume": 124915.0}, {"date": "2012-06-29", "close": 0.345, "volume": 17405.0}, {"date": "2012-07-02", "close": 0.345, "volume": 12595.0}, {"date": "2012-07-03", "close": 0.345, "volume": 6270.0}, {"date": "2012-07-04", "close": 0.37, "volume": 8008.0}, {"date": "2012-07-05", "close": 0.37, "volume": 6270.0}, {"date": "2012-07-06", "close": 0.37, "volume": 6292.0}, {"date": "2012-07-09", "close": 0.335, "volume": 56000.0}, {"date": "2012-07-10", "close": 0.33, "volume": 56000.0}, {"date": "2012-07-11", "close": 0.32, "volume": 65000.0}, {"date": "2012-07-12", "close": 0.32, "volume": 181000.0}, {"date": "2012-07-13", "close": 0.32, "volume": 56204.0}, {"date": "2012-07-20", "close": 0.33, "volume": 2000.0}, {"date": "2012-07-27", "close": 0.33, "volume": 12784.0}, {"date": "2012-07-30", "close": 0.33, "volume": 5617.0}, {"date": "2012-08-01", "close": 0.33, "volume": 130713.0}, {"date": "2012-08-02", "close": 0.33, "volume": 26293.0}, {"date": "2012-08-03", "close": 0.33, "volume": 49219.0}, {"date": "2012-08-06", "close": 0.33, "volume": 10033.0}, {"date": "2012-08-07", "close": 0.33, "volume": 31144.0}, {"date": "2012-08-08", "close": 0.335, "volume": 4917.0}, {"date": "2012-08-09", "close": 0.335, "volume": 15083.0}, {"date": "2012-08-10", "close": 0.325, "volume": 44999.0}, {"date": "2012-08-13", "close": 0.32, "volume": 17505.0}, {"date": "2012-08-14", "close": 0.325, "volume": 3158.0}, {"date": "2012-08-15", "close": 0.32, "volume": 8155.0}, {"date": "2012-08-17", "close": 0.325, "volume": 2000.0}, {"date": "2012-08-21", "close": 0.325, "volume": 8850.0}, {"date": "2012-09-03", "close": 0.32, "volume": 299663.0}, {"date": "2012-09-04", "close": 0.32, "volume": 131642.0}, {"date": "2012-09-05", "close": 0.32, "volume": 23000.0}, {"date": "2012-09-06", "close": 0.32, "volume": 10000.0}, {"date": "2012-09-07", "close": 0.32, "volume": 34000.0}, {"date": "2012-09-13", "close": 0.315, "volume": 18320.0}, {"date": "2012-09-19", "close": 0.315, "volume": 4065.0}, {"date": "2012-09-25", "close": 0.315, "volume": 125000.0}, {"date": "2012-09-28", "close": 0.315, "volume": 62632.0}, {"date": "2012-10-03", "close": 0.32, "volume": 2000.0}, {"date": "2012-10-08", "close": 0.315, "volume": 4000.0}, {"date": "2012-10-09", "close": 0.315, "volume": 20212.0}, {"date": "2012-10-10", "close": 0.315, "volume": 21450.0}, {"date": "2012-10-11", "close": 0.315, "volume": 2443.0}, {"date": "2012-10-15", "close": 0.315, "volume": 6389.0}, {"date": "2012-10-16", "close": 0.315, "volume": 20000.0}, {"date": "2012-10-17", "close": 0.315, "volume": 1072273.0}, {"date": "2012-10-19", "close": 0.315, "volume": 7031.0}, {"date": "2012-10-22", "close": 0.315, "volume": 40000.0}, {"date": "2012-10-24", "close": 0.315, "volume": 3000.0}, {"date": "2012-10-25", "close": 0.315, "volume": 64000.0}, {"date": "2012-10-30", "close": 0.31, "volume": 15000.0}, {"date": "2012-10-31", "close": 0.32, "volume": 14250.0}, {"date": "2012-11-01", "close": 0.31, "volume": 18164.0}, {"date": "2012-11-05", "close": 0.315, "volume": 164071.0}, {"date": "2012-11-06", "close": 0.31, "volume": 3000.0}, {"date": "2012-11-07", "close": 0.31, "volume": 49015.0}, {"date": "2012-11-08", "close": 0.31, "volume": 90985.0}, {"date": "2012-11-12", "close": 0.31, "volume": 8026.0}, {"date": "2012-11-13", "close": 0.31, "volume": 29372.0}, {"date": "2012-11-15", "close": 0.3, "volume": 50000.0}, {"date": "2012-11-16", "close": 0.305, "volume": 73664.0}, {"date": "2012-11-19", "close": 0.305, "volume": 105147.0}, {"date": "2012-11-20", "close": 0.31, "volume": 16384.0}, {"date": "2012-11-22", "close": 0.305, "volume": 15000.0}, {"date": "2012-11-27", "close": 0.305, "volume": 5000.0}, {"date": "2012-11-28", "close": 0.305, "volume": 1861.0}, {"date": "2012-11-30", "close": 0.315, "volume": 70421.0}, {"date": "2012-12-03", "close": 0.305, "volume": 38985.0}, {"date": "2012-12-05", "close": 0.305, "volume": 12229.0}, {"date": "2012-12-06", "close": 0.315, "volume": 13000.0}, {"date": "2012-12-07", "close": 0.315, "volume": 50000.0}, {"date": "2012-12-17", "close": 0.315, "volume": 94300.0}, {"date": "2012-12-19", "close": 0.315, "volume": 25000.0}, {"date": "2013-01-02", "close": 0.31, "volume": 17800.0}, {"date": "2013-01-04", "close": 0.305, "volume": 3309.0}, {"date": "2013-01-09", "close": 0.31, "volume": 9160.0}, {"date": "2013-01-11", "close": 0.31, "volume": 1756.0}, {"date": "2013-01-14", "close": 0.31, "volume": 14905.0}, {"date": "2013-01-15", "close": 0.31, "volume": 61744.0}, {"date": "2013-01-16", "close": 0.305, "volume": 41558.0}, {"date": "2013-01-17", "close": 0.31, "volume": 13739.0}, {"date": "2013-01-24", "close": 0.305, "volume": 85166.0}, {"date": "2013-01-25", "close": 0.305, "volume": 13703.0}, {"date": "2013-01-29", "close": 0.305, "volume": 135400.0}, {"date": "2013-01-30", "close": 0.305, "volume": 114142.0}, {"date": "2013-01-31", "close": 0.305, "volume": 56000.0}, {"date": "2013-02-01", "close": 0.305, "volume": 7185.0}, {"date": "2013-02-04", "close": 0.305, "volume": 3482.0}, {"date": "2013-02-06", "close": 0.305, "volume": 2000.0}, {"date": "2013-02-08", "close": 0.305, "volume": 4580.0}, {"date": "2013-02-12", "close": 0.305, "volume": 13046.0}, {"date": "2013-02-15", "close": 0.315, "volume": 15000.0}, {"date": "2013-02-18", "close": 0.305, "volume": 61580.0}, {"date": "2013-02-19", "close": 0.305, "volume": 8198.0}, {"date": "2013-02-20", "close": 0.305, "volume": 9782.0}, {"date": "2013-02-22", "close": 0.3, "volume": 4000.0}, {"date": "2013-02-27", "close": 0.305, "volume": 5400.0}, {"date": "2013-03-01", "close": 0.3, "volume": 51829.0}, {"date": "2013-03-06", "close": 0.305, "volume": 21520.0}, {"date": "2013-03-07", "close": 0.305, "volume": 6200.0}, {"date": "2013-03-08", "close": 0.31, "volume": 4500.0}, {"date": "2013-03-13", "close": 0.305, "volume": 9240.0}, {"date": "2013-03-14", "close": 0.31, "volume": 20455.0}, {"date": "2013-03-15", "close": 0.305, "volume": 5000.0}, {"date": "2013-03-18", "close": 0.305, "volume": 3209.0}, {"date": "2013-03-25", "close": 0.31, "volume": 12000.0}, {"date": "2013-03-27", "close": 0.31, "volume": 20000.0}, {"date": "2013-04-03", "close": 0.32, "volume": 30000.0}, {"date": "2013-04-05", "close": 0.32, "volume": 8753.0}, {"date": "2013-04-10", "close": 0.32, "volume": 10047.0}, {"date": "2013-04-11", "close": 0.325, "volume": 40000.0}, {"date": "2013-04-12", "close": 0.315, "volume": 15583.0}, {"date": "2013-04-15", "close": 0.315, "volume": 5000.0}, {"date": "2013-04-19", "close": 0.315, "volume": 2748.0}, {"date": "2013-04-24", "close": 0.315, "volume": 5087.0}, {"date": "2013-04-29", "close": 0.315, "volume": 4050.0}, {"date": "2013-04-30", "close": 0.315, "volume": 100000.0}, {"date": "2013-05-01", "close": 0.315, "volume": 50000.0}, {"date": "2013-05-02", "close": 0.3, "volume": 411200.0}, {"date": "2013-05-07", "close": 0.305, "volume": 200000.0}, {"date": "2013-05-08", "close": 0.305, "volume": 250000.0}, {"date": "2013-05-09", "close": 0.305, "volume": 153722.0}, {"date": "2013-05-13", "close": 0.3, "volume": 19821.0}, {"date": "2013-05-14", "close": 0.315, "volume": 88001.0}, {"date": "2013-05-15", "close": 0.305, "volume": 68000.0}, {"date": "2013-05-17", "close": 0.305, "volume": 6921.0}, {"date": "2013-05-21", "close": 0.305, "volume": 46099.0}, {"date": "2013-05-23", "close": 0.3, "volume": 38816.0}, {"date": "2013-05-24", "close": 0.3, "volume": 7185.0}, {"date": "2013-05-28", "close": 0.3, "volume": 22068.0}, {"date": "2013-05-29", "close": 0.285, "volume": 131806.0}, {"date": "2013-05-30", "close": 0.285, "volume": 148000.0}, {"date": "2013-05-31", "close": 0.29, "volume": 154000.0}, {"date": "2013-06-03", "close": 0.28, "volume": 34249.0}, {"date": "2013-06-04", "close": 0.28, "volume": 2290.0}, {"date": "2013-06-06", "close": 0.28, "volume": 107500.0}, {"date": "2013-06-11", "close": 0.275, "volume": 98142.0}, {"date": "2013-06-12", "close": 0.28, "volume": 387336.0}, {"date": "2013-06-13", "close": 0.27, "volume": 251201.0}, {"date": "2013-06-14", "close": 0.275, "volume": 220198.0}, {"date": "2013-06-17", "close": 0.27, "volume": 52117.0}, {"date": "2013-06-18", "close": 0.26, "volume": 104911.0}, {"date": "2013-06-19", "close": 0.265, "volume": 94257.0}, {"date": "2013-06-20", "close": 0.26, "volume": 169370.0}, {"date": "2013-06-21", "close": 0.255, "volume": 170856.0}, {"date": "2013-06-24", "close": 0.26, "volume": 70786.0}, {"date": "2013-06-25", "close": 0.26, "volume": 146552.0}, {"date": "2013-06-26", "close": 0.26, "volume": 78608.0}, {"date": "2013-06-27", "close": 0.265, "volume": 26682.0}, {"date": "2013-06-28", "close": 0.28, "volume": 13782.0}, {"date": "2013-07-01", "close": 0.265, "volume": 167857.0}, {"date": "2013-07-02", "close": 0.265, "volume": 150354.0}, {"date": "2013-07-04", "close": 0.27, "volume": 45799.0}, {"date": "2013-07-08", "close": 0.27, "volume": 39628.0}, {"date": "2013-07-09", "close": 0.27, "volume": 32714.0}, {"date": "2013-07-12", "close": 0.27, "volume": 130857.0}, {"date": "2013-07-15", "close": 0.27, "volume": 52342.0}, {"date": "2013-07-16", "close": 0.27, "volume": 3660.0}, {"date": "2013-07-17", "close": 0.27, "volume": 4079.0}, {"date": "2013-07-18", "close": 0.3, "volume": 228445.0}, {"date": "2013-07-19", "close": 0.28, "volume": 2000.0}, {"date": "2013-07-22", "close": 0.3, "volume": 182695.0}, {"date": "2013-07-23", "close": 0.29, "volume": 73258.0}, {"date": "2013-07-24", "close": 0.285, "volume": 32551.0}, {"date": "2013-07-25", "close": 0.3, "volume": 90000.0}, {"date": "2013-07-30", "close": 0.285, "volume": 186387.0}, {"date": "2013-07-31", "close": 0.28, "volume": 41755.0}, {"date": "2013-08-01", "close": 0.28, "volume": 73434.0}, {"date": "2013-08-02", "close": 0.28, "volume": 65428.0}, {"date": "2013-08-06", "close": 0.28, "volume": 28085.0}, {"date": "2013-08-09", "close": 0.28, "volume": 38656.0}, {"date": "2013-08-13", "close": 0.27, "volume": 68528.0}, {"date": "2013-08-16", "close": 0.28, "volume": 6000.0}, {"date": "2013-08-19", "close": 0.275, "volume": 3749.0}, {"date": "2013-08-21", "close": 0.275, "volume": 143.0}, {"date": "2013-08-23", "close": 0.275, "volume": 74799.0}, {"date": "2013-08-27", "close": 0.285, "volume": 20000.0}, {"date": "2013-08-28", "close": 0.285, "volume": 10000.0}, {"date": "2013-08-30", "close": 0.295, "volume": 239767.0}, {"date": "2013-09-02", "close": 0.29, "volume": 15661.0}, {"date": "2013-09-04", "close": 0.285, "volume": 87435.0}, {"date": "2013-09-05", "close": 0.29, "volume": 37171.0}, {"date": "2013-09-06", "close": 0.285, "volume": 41500.0}, {"date": "2013-09-09", "close": 0.28, "volume": 146857.0}, {"date": "2013-09-10", "close": 0.28, "volume": 91600.0}, {"date": "2013-09-12", "close": 0.28, "volume": 6000.0}, {"date": "2013-09-16", "close": 0.28, "volume": 34617.0}, {"date": "2013-09-18", "close": 0.29, "volume": 187054.0}, {"date": "2013-09-19", "close": 0.29, "volume": 2051.0}, {"date": "2013-09-23", "close": 0.29, "volume": 60000.0}, {"date": "2013-09-24", "close": 0.29, "volume": 57085.0}, {"date": "2013-09-25", "close": 0.29, "volume": 3478.0}, {"date": "2013-09-26", "close": 0.29, "volume": 26171.0}, {"date": "2013-09-30", "close": 0.305, "volume": 97603.0}, {"date": "2013-10-01", "close": 0.3, "volume": 10469.0}, {"date": "2013-10-02", "close": 0.3, "volume": 5475.0}, {"date": "2013-10-03", "close": 0.3, "volume": 4476.0}, {"date": "2013-10-08", "close": 0.3, "volume": 420886.0}, {"date": "2013-10-09", "close": 0.295, "volume": 28000.0}, {"date": "2013-10-10", "close": 0.3, "volume": 79893.0}, {"date": "2013-10-11", "close": 0.3, "volume": 99385.0}, {"date": "2013-10-15", "close": 0.32, "volume": 50000.0}, {"date": "2013-10-16", "close": 0.32, "volume": 46328.0}, {"date": "2013-10-17", "close": 0.325, "volume": 319343.0}, {"date": "2013-10-18", "close": 0.325, "volume": 20000.0}, {"date": "2013-10-21", "close": 0.33, "volume": 120573.0}, {"date": "2013-10-22", "close": 0.325, "volume": 2383.0}, {"date": "2013-10-23", "close": 0.31, "volume": 130444.0}, {"date": "2013-10-24", "close": 0.32, "volume": 4120.0}, {"date": "2013-10-28", "close": 0.32, "volume": 60000.0}, {"date": "2013-10-29", "close": 0.32, "volume": 39000.0}, {"date": "2013-10-30", "close": 0.33, "volume": 45000.0}, {"date": "2013-10-31", "close": 0.33, "volume": 135970.0}, {"date": "2013-11-01", "close": 0.325, "volume": 84000.0}, {"date": "2013-11-04", "close": 0.325, "volume": 10213.0}, {"date": "2013-11-05", "close": 0.33, "volume": 35000.0}, {"date": "2013-11-08", "close": 0.34, "volume": 195710.0}, {"date": "2013-11-11", "close": 0.34, "volume": 7072.0}, {"date": "2013-11-12", "close": 0.34, "volume": 48800.0}, {"date": "2013-11-13", "close": 0.34, "volume": 19787.0}, {"date": "2013-11-14", "close": 0.335, "volume": 13085.0}, {"date": "2013-11-15", "close": 0.335, "volume": 22941.0}, {"date": "2013-11-18", "close": 0.335, "volume": 17945.0}, {"date": "2013-11-19", "close": 0.34, "volume": 42183.0}, {"date": "2013-11-20", "close": 0.335, "volume": 33412.0}, {"date": "2013-11-22", "close": 0.33, "volume": 4620.0}, {"date": "2013-11-25", "close": 0.345, "volume": 131567.0}, {"date": "2013-11-26", "close": 0.345, "volume": 80249.0}, {"date": "2013-11-27", "close": 0.35, "volume": 79085.0}, {"date": "2013-11-28", "close": 0.34, "volume": 52714.0}, {"date": "2013-12-02", "close": 0.34, "volume": 57000.0}, {"date": "2013-12-03", "close": 0.345, "volume": 5000.0}, {"date": "2013-12-04", "close": 0.34, "volume": 70850.0}, {"date": "2013-12-05", "close": 0.34, "volume": 2408.0}, {"date": "2013-12-06", "close": 0.34, "volume": 93000.0}, {"date": "2013-12-09", "close": 0.34, "volume": 43619.0}, {"date": "2013-12-10", "close": 0.335, "volume": 157508.0}, {"date": "2013-12-11", "close": 0.335, "volume": 57000.0}, {"date": "2013-12-13", "close": 0.33, "volume": 452227.0}, {"date": "2013-12-16", "close": 0.33, "volume": 47000.0}, {"date": "2013-12-17", "close": 0.33, "volume": 35000.0}, {"date": "2013-12-18", "close": 0.33, "volume": 201878.0}, {"date": "2013-12-19", "close": 0.33, "volume": 253895.0}, {"date": "2013-12-20", "close": 0.325, "volume": 33390.0}, {"date": "2013-12-23", "close": 0.33, "volume": 175000.0}, {"date": "2013-12-24", "close": 0.325, "volume": 150000.0}, {"date": "2013-12-27", "close": 0.325, "volume": 26309.0}, {"date": "2013-12-30", "close": 0.33, "volume": 30000.0}, {"date": "2014-01-03", "close": 0.335, "volume": 39134.0}, {"date": "2014-01-06", "close": 0.335, "volume": 6000.0}, {"date": "2014-01-07", "close": 0.34, "volume": 20000.0}, {"date": "2014-01-08", "close": 0.335, "volume": 13085.0}, {"date": "2014-01-09", "close": 0.34, "volume": 200000.0}, {"date": "2014-01-10", "close": 0.33, "volume": 147415.0}, {"date": "2014-01-13", "close": 0.335, "volume": 55000.0}, {"date": "2014-01-14", "close": 0.34, "volume": 60000.0}, {"date": "2014-01-15", "close": 0.335, "volume": 2000.0}, {"date": "2014-01-22", "close": 0.34, "volume": 245780.0}, {"date": "2014-01-24", "close": 0.355, "volume": 205003.0}, {"date": "2014-01-28", "close": 0.34, "volume": 32714.0}, {"date": "2014-01-31", "close": 0.34, "volume": 3428.0}, {"date": "2014-02-03", "close": 0.34, "volume": 26171.0}, {"date": "2014-02-05", "close": 0.35, "volume": 44048.0}, {"date": "2014-02-07", "close": 0.355, "volume": 8168.0}, {"date": "2014-02-10", "close": 0.345, "volume": 21929.0}, {"date": "2014-02-11", "close": 0.36, "volume": 51945.0}, {"date": "2014-02-14", "close": 0.36, "volume": 4000.0}, {"date": "2014-02-17", "close": 0.36, "volume": 15018.0}, {"date": "2014-02-18", "close": 0.35, "volume": 32000.0}, {"date": "2014-02-19", "close": 0.35, "volume": 97285.0}, {"date": "2014-02-24", "close": 0.345, "volume": 14492.0}, {"date": "2014-02-25", "close": 0.345, "volume": 8353.0}, {"date": "2014-02-27", "close": 0.33, "volume": 39257.0}, {"date": "2014-03-04", "close": 0.33, "volume": 115000.0}, {"date": "2014-03-07", "close": 0.33, "volume": 255.0}, {"date": "2014-03-11", "close": 0.335, "volume": 266417.0}, {"date": "2014-03-12", "close": 0.335, "volume": 400.0}, {"date": "2014-03-13", "close": 0.335, "volume": 101600.0}, {"date": "2014-03-17", "close": 0.335, "volume": 32714.0}, {"date": "2014-03-18", "close": 0.345, "volume": 10169.0}, {"date": "2014-03-19", "close": 0.34, "volume": 100000.0}, {"date": "2014-03-21", "close": 0.35, "volume": 118957.0}, {"date": "2014-03-24", "close": 0.36, "volume": 42565.0}, {"date": "2014-03-25", "close": 0.35, "volume": 4.0}, {"date": "2014-03-26", "close": 0.35, "volume": 60534.0}, {"date": "2014-03-28", "close": 0.35, "volume": 3314.0}, {"date": "2014-03-31", "close": 0.35, "volume": 101630.0}, {"date": "2014-04-01", "close": 0.35, "volume": 50000.0}, {"date": "2014-04-02", "close": 0.35, "volume": 46233.0}, {"date": "2014-04-03", "close": 0.355, "volume": 16099.0}, {"date": "2014-04-10", "close": 0.36, "volume": 4401.0}, {"date": "2014-04-11", "close": 0.355, "volume": 44441.0}, {"date": "2014-04-15", "close": 0.35, "volume": 78508.0}, {"date": "2014-04-17", "close": 0.355, "volume": 30000.0}, {"date": "2014-04-22", "close": 0.35, "volume": 12480.0}, {"date": "2014-04-23", "close": 0.365, "volume": 33421.0}, {"date": "2014-04-28", "close": 0.375, "volume": 109228.0}, {"date": "2014-04-29", "close": 0.36, "volume": 32000.0}, {"date": "2014-04-30", "close": 0.36, "volume": 20000.0}, {"date": "2014-05-01", "close": 0.375, "volume": 14510.0}, {"date": "2014-05-05", "close": 0.355, "volume": 10000.0}, {"date": "2014-05-06", "close": 0.365, "volume": 10000.0}, {"date": "2014-05-07", "close": 0.36, "volume": 30000.0}, {"date": "2014-05-08", "close": 0.36, "volume": 1832.0}, {"date": "2014-05-09", "close": 0.36, "volume": 15369.0}, {"date": "2014-05-12", "close": 0.36, "volume": 1644.0}, {"date": "2014-05-14", "close": 0.36, "volume": 10000.0}, {"date": "2014-05-15", "close": 0.36, "volume": 5.0}, {"date": "2014-05-16", "close": 0.355, "volume": 19628.0}, {"date": "2014-05-21", "close": 0.36, "volume": 10000.0}, {"date": "2014-05-27", "close": 0.36, "volume": 15000.0}, {"date": "2014-05-28", "close": 0.355, "volume": 40241.0}, {"date": "2014-05-29", "close": 0.355, "volume": 20000.0}, {"date": "2014-05-30", "close": 0.365, "volume": 54992.0}, {"date": "2014-06-02", "close": 0.365, "volume": 35082.0}, {"date": "2014-06-03", "close": 0.375, "volume": 33840.0}, {"date": "2014-06-04", "close": 0.375, "volume": 75000.0}, {"date": "2014-06-06", "close": 0.365, "volume": 1800.0}, {"date": "2014-06-10", "close": 0.37, "volume": 43700.0}, {"date": "2014-06-11", "close": 0.36, "volume": 19628.0}, {"date": "2014-06-12", "close": 0.36, "volume": 13085.0}, {"date": "2014-06-13", "close": 0.355, "volume": 20000.0}, {"date": "2014-06-17", "close": 0.355, "volume": 22909.0}, {"date": "2014-06-18", "close": 0.35, "volume": 49817.0}, {"date": "2014-06-19", "close": 0.355, "volume": 69228.0}, {"date": "2014-06-20", "close": 0.355, "volume": 4462.0}, {"date": "2014-06-25", "close": 0.36, "volume": 22100.0}, {"date": "2014-06-27", "close": 0.35, "volume": 5000.0}, {"date": "2014-06-30", "close": 0.355, "volume": 3719.0}, {"date": "2014-07-01", "close": 0.355, "volume": 12245.0}, {"date": "2014-07-04", "close": 0.35, "volume": 65428.0}, {"date": "2014-07-07", "close": 0.35, "volume": 13085.0}, {"date": "2014-07-08", "close": 0.34, "volume": 81837.0}, {"date": "2014-07-09", "close": 0.35, "volume": 23200.0}, {"date": "2014-07-14", "close": 0.355, "volume": 60000.0}, {"date": "2014-07-23", "close": 0.35, "volume": 2000.0}, {"date": "2014-07-24", "close": 0.35, "volume": 14859.0}, {"date": "2014-07-25", "close": 0.35, "volume": 12000.0}, {"date": "2014-07-28", "close": 0.35, "volume": 19628.0}, {"date": "2014-08-01", "close": 0.35, "volume": 2015.0}, {"date": "2014-08-06", "close": 0.355, "volume": 86640.0}, {"date": "2014-08-07", "close": 0.35, "volume": 55399.0}, {"date": "2014-08-08", "close": 0.35, "volume": 59628.0}, {"date": "2014-08-12", "close": 0.355, "volume": 40000.0}, {"date": "2014-08-13", "close": 0.355, "volume": 1700.0}, {"date": "2014-08-15", "close": 0.355, "volume": 82911.0}, {"date": "2014-08-18", "close": 0.355, "volume": 65728.0}, {"date": "2014-08-20", "close": 0.35, "volume": 31059.0}, {"date": "2014-08-21", "close": 0.395, "volume": 231996.0}, {"date": "2014-08-22", "close": 0.39, "volume": 165000.0}, {"date": "2014-08-25", "close": 0.395, "volume": 76228.0}, {"date": "2014-08-26", "close": 0.4, "volume": 285898.0}, {"date": "2014-08-27", "close": 0.41, "volume": 7439.0}, {"date": "2014-08-28", "close": 0.395, "volume": 101600.0}, {"date": "2014-09-01", "close": 0.4, "volume": 102993.0}, {"date": "2014-09-02", "close": 0.41, "volume": 15000.0}, {"date": "2014-09-03", "close": 0.42, "volume": 28160.0}, {"date": "2014-09-04", "close": 0.425, "volume": 174000.0}, {"date": "2014-09-05", "close": 0.425, "volume": 150928.0}, {"date": "2014-09-09", "close": 0.43, "volume": 58000.0}, {"date": "2014-09-10", "close": 0.42, "volume": 22000.0}, {"date": "2014-09-12", "close": 0.415, "volume": 32000.0}, {"date": "2014-09-15", "close": 0.405, "volume": 70512.0}, {"date": "2014-09-16", "close": 0.405, "volume": 10000.0}, {"date": "2014-09-17", "close": 0.4, "volume": 41000.0}, {"date": "2014-09-23", "close": 0.4, "volume": 19000.0}, {"date": "2014-09-24", "close": 0.4, "volume": 62000.0}, {"date": "2014-09-25", "close": 0.385, "volume": 3000.0}, {"date": "2014-09-26", "close": 0.395, "volume": 50000.0}, {"date": "2014-09-30", "close": 0.39, "volume": 103000.0}, {"date": "2014-10-02", "close": 0.38, "volume": 2748.0}, {"date": "2014-10-03", "close": 0.365, "volume": 19628.0}, {"date": "2014-10-07", "close": 0.39, "volume": 3071.0}, {"date": "2014-10-08", "close": 0.38, "volume": 16076.0}, {"date": "2014-10-13", "close": 0.375, "volume": 11684.0}, {"date": "2014-10-14", "close": 0.395, "volume": 5000.0}, {"date": "2014-10-24", "close": 0.395, "volume": 31079.0}, {"date": "2014-10-27", "close": 0.375, "volume": 92.0}, {"date": "2014-10-28", "close": 0.375, "volume": 3000.0}, {"date": "2014-11-04", "close": 0.375, "volume": 57999.0}, {"date": "2014-11-05", "close": 0.375, "volume": 20997.0}, {"date": "2014-11-10", "close": 0.38, "volume": 310571.0}, {"date": "2014-11-11", "close": 0.39, "volume": 13472.0}, {"date": "2014-11-12", "close": 0.39, "volume": 7659.0}, {"date": "2014-11-13", "close": 0.395, "volume": 26341.0}, {"date": "2014-11-14", "close": 0.385, "volume": 4000.0}, {"date": "2014-11-24", "close": 0.38, "volume": 32003.0}, {"date": "2014-11-25", "close": 0.38, "volume": 1316.0}, {"date": "2014-11-26", "close": 0.38, "volume": 68000.0}, {"date": "2014-11-27", "close": 0.385, "volume": 6949.0}, {"date": "2014-11-28", "close": 0.39, "volume": 15000.0}, {"date": "2014-12-01", "close": 0.385, "volume": 18051.0}, {"date": "2014-12-02", "close": 0.385, "volume": 7529.0}, {"date": "2014-12-04", "close": 0.385, "volume": 6400.0}, {"date": "2014-12-05", "close": 0.38, "volume": 192752.0}, {"date": "2014-12-08", "close": 0.38, "volume": 152000.0}, {"date": "2014-12-09", "close": 0.38, "volume": 501130.0}, {"date": "2014-12-10", "close": 0.38, "volume": 5072.0}, {"date": "2014-12-11", "close": 0.38, "volume": 19628.0}, {"date": "2014-12-16", "close": 0.38, "volume": 2005.0}, {"date": "2014-12-19", "close": 0.38, "volume": 1099.0}, {"date": "2014-12-23", "close": 0.385, "volume": 4000.0}, {"date": "2014-12-24", "close": 0.39, "volume": 49099.0}, {"date": "2014-12-29", "close": 0.395, "volume": 26000.0}, {"date": "2014-12-30", "close": 0.39, "volume": 5000.0}, {"date": "2014-12-31", "close": 0.395, "volume": 25000.0}, {"date": "2015-01-08", "close": 0.395, "volume": 83085.0}, {"date": "2015-01-09", "close": 0.39, "volume": 8762.0}, {"date": "2015-01-14", "close": 0.385, "volume": 29873.0}, {"date": "2015-01-16", "close": 0.385, "volume": 24970.0}, {"date": "2015-01-19", "close": 0.385, "volume": 14500.0}, {"date": "2015-01-21", "close": 0.385, "volume": 201111.0}, {"date": "2015-01-23", "close": 0.385, "volume": 2000.0}, {"date": "2015-01-27", "close": 0.385, "volume": 300.0}, {"date": "2015-01-29", "close": 0.385, "volume": 7439.0}, {"date": "2015-02-03", "close": 0.385, "volume": 27480.0}, {"date": "2015-02-06", "close": 0.385, "volume": 22884.0}, {"date": "2015-02-09", "close": 0.385, "volume": 15000.0}, {"date": "2015-02-13", "close": 0.39, "volume": 44700.0}, {"date": "2015-02-16", "close": 0.39, "volume": 18.0}, {"date": "2015-02-19", "close": 0.39, "volume": 9060.0}, {"date": "2015-02-23", "close": 0.4, "volume": 150405.0}, {"date": "2015-02-24", "close": 0.4, "volume": 2188.0}, {"date": "2015-02-26", "close": 0.41, "volume": 52120.0}, {"date": "2015-03-02", "close": 0.405, "volume": 165785.0}, {"date": "2015-03-03", "close": 0.405, "volume": 95.0}, {"date": "2015-03-10", "close": 0.395, "volume": 65428.0}, {"date": "2015-03-11", "close": 0.4, "volume": 45800.0}, {"date": "2015-03-17", "close": 0.4, "volume": 138360.0}, {"date": "2015-03-18", "close": 0.4, "volume": 6141.0}, {"date": "2015-03-20", "close": 0.395, "volume": 5545.0}, {"date": "2015-03-23", "close": 0.37, "volume": 56342.0}, {"date": "2015-03-24", "close": 0.415, "volume": 10000.0}, {"date": "2015-03-26", "close": 0.37, "volume": 26171.0}, {"date": "2015-03-27", "close": 0.37, "volume": 48462.0}, {"date": "2015-03-30", "close": 0.375, "volume": 22130.0}, {"date": "2015-04-01", "close": 0.375, "volume": 95870.0}, {"date": "2015-04-09", "close": 0.38, "volume": 2193.0}, {"date": "2015-04-10", "close": 0.38, "volume": 950.0}, {"date": "2015-04-13", "close": 0.385, "volume": 29628.0}, {"date": "2015-04-14", "close": 0.38, "volume": 3310.0}, {"date": "2015-04-16", "close": 0.39, "volume": 50000.0}, {"date": "2015-04-17", "close": 0.385, "volume": 54060.0}, {"date": "2015-04-22", "close": 0.395, "volume": 13085.0}, {"date": "2015-04-24", "close": 0.395, "volume": 5.0}, {"date": "2015-04-27", "close": 0.395, "volume": 20457.0}, {"date": "2015-04-28", "close": 0.39, "volume": 667.0}, {"date": "2015-05-01", "close": 0.39, "volume": 3000.0}, {"date": "2015-05-05", "close": 0.395, "volume": 7500.0}, {"date": "2015-05-08", "close": 0.39, "volume": 223946.0}, {"date": "2015-05-11", "close": 0.39, "volume": 140000.0}, {"date": "2015-05-12", "close": 0.39, "volume": 5000.0}, {"date": "2015-05-13", "close": 0.39, "volume": 41000.0}, {"date": "2015-05-14", "close": 0.395, "volume": 50000.0}, {"date": "2015-05-19", "close": 0.395, "volume": 50000.0}, {"date": "2015-05-20", "close": 0.385, "volume": 3022.0}, {"date": "2015-05-26", "close": 0.385, "volume": 2000.0}, {"date": "2015-06-01", "close": 0.385, "volume": 4511.0}, {"date": "2015-06-05", "close": 0.39, "volume": 21792.0}, {"date": "2015-06-10", "close": 0.385, "volume": 16000.0}, {"date": "2015-06-12", "close": 0.385, "volume": 36000.0}, {"date": "2015-06-16", "close": 0.385, "volume": 25000.0}, {"date": "2015-06-17", "close": 0.385, "volume": 1688.0}, {"date": "2015-06-18", "close": 0.385, "volume": 9987.0}, {"date": "2015-06-22", "close": 0.38, "volume": 50000.0}, {"date": "2015-06-25", "close": 0.38, "volume": 6013.0}, {"date": "2015-06-26", "close": 0.38, "volume": 3284.0}, {"date": "2015-07-10", "close": 0.38, "volume": 557.0}, {"date": "2015-07-14", "close": 0.38, "volume": 8723.0}, {"date": "2015-07-16", "close": 0.38, "volume": 2220.0}, {"date": "2015-07-17", "close": 0.38, "volume": 61714.0}, {"date": "2015-07-20", "close": 0.38, "volume": 11908.0}, {"date": "2015-07-21", "close": 0.38, "volume": 4191.0}, {"date": "2015-07-23", "close": 0.38, "volume": 4000.0}, {"date": "2015-07-24", "close": 0.38, "volume": 4320.0}, {"date": "2015-07-30", "close": 0.38, "volume": 1700.0}, {"date": "2015-08-04", "close": 0.375, "volume": 7328.0}, {"date": "2015-08-06", "close": 0.375, "volume": 5476.0}, {"date": "2015-08-10", "close": 0.375, "volume": 11028.0}, {"date": "2015-08-12", "close": 0.375, "volume": 18320.0}, {"date": "2015-08-14", "close": 0.375, "volume": 5000.0}, {"date": "2015-08-20", "close": 0.375, "volume": 4300.0}, {"date": "2015-08-21", "close": 0.37, "volume": 76960.0}, {"date": "2015-08-24", "close": 0.36, "volume": 25000.0}, {"date": "2015-08-27", "close": 0.395, "volume": 17704.0}, {"date": "2015-08-28", "close": 0.395, "volume": 37974.0}, {"date": "2015-08-31", "close": 0.395, "volume": 36287.0}, {"date": "2015-09-07", "close": 0.375, "volume": 13713.0}, {"date": "2015-09-16", "close": 0.38, "volume": 2600.0}, {"date": "2015-09-24", "close": 0.35, "volume": 75.0}, {"date": "2015-09-30", "close": 0.37, "volume": 17000.0}, {"date": "2015-10-02", "close": 0.37, "volume": 2651.0}, {"date": "2015-10-07", "close": 0.37, "volume": 30221.0}, {"date": "2015-10-08", "close": 0.355, "volume": 79801.0}, {"date": "2015-10-12", "close": 0.355, "volume": 12500.0}, {"date": "2015-10-15", "close": 0.355, "volume": 285.0}, {"date": "2015-10-16", "close": 0.35, "volume": 8500.0}, {"date": "2015-10-19", "close": 0.35, "volume": 4227.0}, {"date": "2015-10-21", "close": 0.355, "volume": 18837.0}, {"date": "2015-10-26", "close": 0.355, "volume": 30000.0}, {"date": "2015-10-27", "close": 0.355, "volume": 30000.0}, {"date": "2015-10-28", "close": 0.36, "volume": 13309.0}, {"date": "2015-10-30", "close": 0.37, "volume": 247854.0}, {"date": "2015-11-02", "close": 0.37, "volume": 70000.0}, {"date": "2015-11-03", "close": 0.37, "volume": 400000.0}, {"date": "2015-11-04", "close": 0.37, "volume": 200000.0}, {"date": "2015-11-06", "close": 0.38, "volume": 276946.0}, {"date": "2015-11-09", "close": 0.37, "volume": 150000.0}, {"date": "2015-11-10", "close": 0.37, "volume": 464401.0}, {"date": "2015-11-11", "close": 0.365, "volume": 196285.0}, {"date": "2015-11-13", "close": 0.365, "volume": 64898.0}, {"date": "2015-11-20", "close": 0.36, "volume": 30927.0}, {"date": "2015-11-24", "close": 0.36, "volume": 1500.0}, {"date": "2015-11-25", "close": 0.39, "volume": 111365.0}, {"date": "2015-11-26", "close": 0.355, "volume": 234058.0}, {"date": "2015-11-27", "close": 0.37, "volume": 100000.0}, {"date": "2015-11-30", "close": 0.37, "volume": 20385.0}, {"date": "2015-12-01", "close": 0.365, "volume": 1137.0}, {"date": "2015-12-04", "close": 0.37, "volume": 16004.0}, {"date": "2015-12-07", "close": 0.37, "volume": 13952.0}, {"date": "2015-12-14", "close": 0.365, "volume": 1342.0}, {"date": "2015-12-17", "close": 0.365, "volume": 17006.0}, {"date": "2015-12-22", "close": 0.37, "volume": 175707.0}, {"date": "2015-12-23", "close": 0.36, "volume": 34730.0}, {"date": "2015-12-24", "close": 0.36, "volume": 1600.0}, {"date": "2015-12-30", "close": 0.37, "volume": 30000.0}, {"date": "2016-01-04", "close": 0.37, "volume": 1500.0}, {"date": "2016-01-07", "close": 0.355, "volume": 100000.0}, {"date": "2016-01-11", "close": 0.36, "volume": 24662.0}, {"date": "2016-01-12", "close": 0.365, "volume": 25597.0}, {"date": "2016-01-19", "close": 0.36, "volume": 30000.0}, {"date": "2016-01-29", "close": 0.35, "volume": 24166.0}, {"date": "2016-02-01", "close": 0.35, "volume": 6544.0}, {"date": "2016-02-02", "close": 0.35, "volume": 10949.0}, {"date": "2016-02-04", "close": 0.36, "volume": 30935.0}, {"date": "2016-02-11", "close": 0.315, "volume": 32000.0}, {"date": "2016-02-12", "close": 0.34, "volume": 29493.0}, {"date": "2016-02-15", "close": 0.34, "volume": 20000.0}, {"date": "2016-02-17", "close": 0.33, "volume": 15120.0}, {"date": "2016-02-19", "close": 0.345, "volume": 69524.0}, {"date": "2016-02-24", "close": 0.345, "volume": 7005.0}, {"date": "2016-02-29", "close": 0.355, "volume": 40000.0}, {"date": "2016-03-01", "close": 0.37, "volume": 93276.0}, {"date": "2016-03-03", "close": 0.355, "volume": 771142.0}, {"date": "2016-03-07", "close": 0.355, "volume": 2500.0}, {"date": "2016-03-08", "close": 0.355, "volume": 136835.0}, {"date": "2016-03-10", "close": 0.36, "volume": 25901.0}, {"date": "2016-03-11", "close": 0.36, "volume": 50000.0}, {"date": "2016-03-14", "close": 0.35, "volume": 398017.0}, {"date": "2016-03-15", "close": 0.345, "volume": 400000.0}, {"date": "2016-03-16", "close": 0.345, "volume": 82998.0}, {"date": "2016-03-21", "close": 0.35, "volume": 20000.0}, {"date": "2016-03-22", "close": 0.335, "volume": 52342.0}, {"date": "2016-03-23", "close": 0.35, "volume": 48460.0}, {"date": "2016-03-29", "close": 0.35, "volume": 20000.0}, {"date": "2016-03-30", "close": 0.345, "volume": 105085.0}, {"date": "2016-03-31", "close": 0.345, "volume": 74131.0}, {"date": "2016-04-01", "close": 0.345, "volume": 5000.0}, {"date": "2016-04-04", "close": 0.335, "volume": 12824.0}, {"date": "2016-04-07", "close": 0.335, "volume": 4100.0}, {"date": "2016-04-13", "close": 0.335, "volume": 10000.0}, {"date": "2016-04-14", "close": 0.35, "volume": 40000.0}, {"date": "2016-04-26", "close": 0.35, "volume": 19628.0}, {"date": "2016-04-27", "close": 0.345, "volume": 35584.0}, {"date": "2016-04-28", "close": 0.34, "volume": 9293.0}, {"date": "2016-05-02", "close": 0.345, "volume": 3251.0}, {"date": "2016-05-03", "close": 0.345, "volume": 1644.0}, {"date": "2016-05-05", "close": 0.32, "volume": 292212.0}, {"date": "2016-05-06", "close": 0.33, "volume": 97000.0}, {"date": "2016-05-09", "close": 0.33, "volume": 5283.0}, {"date": "2016-05-10", "close": 0.33, "volume": 3900.0}, {"date": "2016-05-11", "close": 0.34, "volume": 34000.0}, {"date": "2016-05-13", "close": 0.335, "volume": 13085.0}, {"date": "2016-05-16", "close": 0.335, "volume": 56300.0}, {"date": "2016-05-17", "close": 0.33, "volume": 178901.0}, {"date": "2016-05-18", "close": 0.35, "volume": 110000.0}, {"date": "2016-05-19", "close": 0.35, "volume": 30318.0}, {"date": "2016-05-20", "close": 0.35, "volume": 20000.0}, {"date": "2016-05-25", "close": 0.36, "volume": 80000.0}, {"date": "2016-05-26", "close": 0.365, "volume": 57800.0}, {"date": "2016-05-27", "close": 0.365, "volume": 31882.0}, {"date": "2016-05-30", "close": 0.35, "volume": 1831.0}, {"date": "2016-05-31", "close": 0.35, "volume": 25000.0}, {"date": "2016-06-01", "close": 0.35, "volume": 56080.0}, {"date": "2016-06-02", "close": 0.345, "volume": 8744.0}, {"date": "2016-06-03", "close": 0.35, "volume": 40000.0}, {"date": "2016-06-06", "close": 0.355, "volume": 29000.0}, {"date": "2016-06-07", "close": 0.35, "volume": 85000.0}, {"date": "2016-06-08", "close": 0.345, "volume": 1000.0}, {"date": "2016-06-10", "close": 0.345, "volume": 28510.0}, {"date": "2016-06-14", "close": 0.34, "volume": 56918.0}, {"date": "2016-06-20", "close": 0.35, "volume": 1750.0}, {"date": "2016-06-23", "close": 0.33, "volume": 6000.0}, {"date": "2016-06-24", "close": 0.33, "volume": 24814.0}, {"date": "2016-06-27", "close": 0.32, "volume": 100000.0}, {"date": "2016-06-28", "close": 0.32, "volume": 41750.0}, {"date": "2016-06-29", "close": 0.34, "volume": 95250.0}, {"date": "2016-06-30", "close": 0.34, "volume": 120300.0}, {"date": "2016-07-06", "close": 0.36, "volume": 20000.0}, {"date": "2016-07-07", "close": 0.35, "volume": 18320.0}, {"date": "2016-07-12", "close": 0.35, "volume": 50000.0}, {"date": "2016-07-13", "close": 0.35, "volume": 37895.0}, {"date": "2016-07-18", "close": 0.35, "volume": 15000.0}, {"date": "2016-07-20", "close": 0.35, "volume": 130000.0}, {"date": "2016-07-22", "close": 0.35, "volume": 89832.0}, {"date": "2016-07-27", "close": 0.345, "volume": 258152.0}, {"date": "2016-07-29", "close": 0.35, "volume": 55000.0}, {"date": "2016-08-01", "close": 0.36, "volume": 43000.0}, {"date": "2016-08-03", "close": 0.35, "volume": 40000.0}, {"date": "2016-08-04", "close": 0.35, "volume": 81160.0}, {"date": "2016-08-08", "close": 0.36, "volume": 20000.0}, {"date": "2016-08-09", "close": 0.35, "volume": 2354.0}, {"date": "2016-08-11", "close": 0.355, "volume": 13000.0}, {"date": "2016-08-12", "close": 0.355, "volume": 32000.0}, {"date": "2016-08-15", "close": 0.35, "volume": 60667.0}, {"date": "2016-08-16", "close": 0.355, "volume": 2000.0}, {"date": "2016-08-17", "close": 0.36, "volume": 63000.0}, {"date": "2016-08-19", "close": 0.39, "volume": 75162.0}, {"date": "2016-08-22", "close": 0.395, "volume": 82135.0}, {"date": "2016-08-23", "close": 0.375, "volume": 60000.0}, {"date": "2016-08-24", "close": 0.375, "volume": 4057.0}, {"date": "2016-08-30", "close": 0.38, "volume": 19320.0}, {"date": "2016-08-31", "close": 0.38, "volume": 2000.0}, {"date": "2016-09-01", "close": 0.39, "volume": 2525.0}, {"date": "2016-09-02", "close": 0.385, "volume": 45701.0}, {"date": "2016-09-05", "close": 0.39, "volume": 13000.0}, {"date": "2016-09-06", "close": 0.39, "volume": 10000.0}, {"date": "2016-09-07", "close": 0.39, "volume": 15785.0}, {"date": "2016-09-16", "close": 0.35, "volume": 2525.0}, {"date": "2016-09-20", "close": 0.38, "volume": 1400.0}, {"date": "2016-09-21", "close": 0.375, "volume": 4500.0}, {"date": "2016-09-26", "close": 0.39, "volume": 37301.0}, {"date": "2016-09-27", "close": 0.4, "volume": 20337.0}, {"date": "2016-09-28", "close": 0.4, "volume": 19750.0}, {"date": "2016-09-29", "close": 0.39, "volume": 1337.0}, {"date": "2016-10-04", "close": 0.38, "volume": 12525.0}, {"date": "2016-10-07", "close": 0.375, "volume": 23916.0}, {"date": "2016-10-10", "close": 0.375, "volume": 9198.0}, {"date": "2016-10-11", "close": 0.375, "volume": 1956.0}, {"date": "2016-10-12", "close": 0.375, "volume": 159.0}, {"date": "2016-10-13", "close": 0.39, "volume": 12820.0}, {"date": "2016-10-17", "close": 0.38, "volume": 299500.0}, {"date": "2016-10-18", "close": 0.38, "volume": 500.0}, {"date": "2016-10-19", "close": 0.385, "volume": 5390.0}, {"date": "2016-10-25", "close": 0.395, "volume": 226956.0}, {"date": "2016-10-26", "close": 0.39, "volume": 50000.0}, {"date": "2016-10-27", "close": 0.39, "volume": 22565.0}, {"date": "2016-10-28", "close": 0.385, "volume": 35717.0}, {"date": "2016-10-31", "close": 0.385, "volume": 2000.0}, {"date": "2016-11-02", "close": 0.385, "volume": 10015.0}, {"date": "2016-11-04", "close": 0.39, "volume": 15438.0}, {"date": "2016-11-08", "close": 0.39, "volume": 15000.0}, {"date": "2016-11-11", "close": 0.38, "volume": 595000.0}, {"date": "2016-11-14", "close": 0.375, "volume": 163460.0}, {"date": "2016-11-15", "close": 0.37, "volume": 100540.0}, {"date": "2016-11-16", "close": 0.37, "volume": 40000.0}, {"date": "2016-11-17", "close": 0.37, "volume": 150000.0}, {"date": "2016-11-18", "close": 0.37, "volume": 100000.0}, {"date": "2016-11-21", "close": 0.37, "volume": 50000.0}, {"date": "2016-11-22", "close": 0.365, "volume": 70431.0}, {"date": "2016-11-24", "close": 0.36, "volume": 50000.0}, {"date": "2016-11-25", "close": 0.36, "volume": 222175.0}, {"date": "2016-11-30", "close": 0.365, "volume": 200000.0}, {"date": "2016-12-01", "close": 0.365, "volume": 110000.0}, {"date": "2016-12-02", "close": 0.365, "volume": 160000.0}, {"date": "2016-12-05", "close": 0.36, "volume": 160000.0}, {"date": "2016-12-06", "close": 0.365, "volume": 225500.0}, {"date": "2016-12-07", "close": 0.365, "volume": 750.0}, {"date": "2016-12-08", "close": 0.57, "volume": 707321.0}, {"date": "2016-12-09", "close": 0.54, "volume": 227166.0}, {"date": "2016-12-12", "close": 0.53, "volume": 198111.0}, {"date": "2016-12-13", "close": 0.54, "volume": 148574.0}, {"date": "2016-12-14", "close": 0.54, "volume": 38726.0}, {"date": "2016-12-15", "close": 0.55, "volume": 111600.0}, {"date": "2016-12-16", "close": 0.55, "volume": 119043.0}, {"date": "2016-12-19", "close": 0.555, "volume": 40544.0}, {"date": "2016-12-20", "close": 0.555, "volume": 17069.0}, {"date": "2016-12-21", "close": 0.55, "volume": 14657.0}, {"date": "2016-12-23", "close": 0.55, "volume": 5000.0}, {"date": "2016-12-28", "close": 0.56, "volume": 22000.0}, {"date": "2016-12-30", "close": 0.585, "volume": 132245.0}, {"date": "2017-01-03", "close": 0.585, "volume": 22302.0}, {"date": "2017-01-04", "close": 0.59, "volume": 20000.0}, {"date": "2017-01-06", "close": 0.585, "volume": 4000.0}, {"date": "2017-01-09", "close": 0.58, "volume": 4000.0}, {"date": "2017-01-10", "close": 0.595, "volume": 1465.0}, {"date": "2017-01-11", "close": 0.68, "volume": 291663.0}, {"date": "2017-01-12", "close": 0.66, "volume": 533674.0}, {"date": "2017-01-16", "close": 0.64, "volume": 36428.0}, {"date": "2017-01-17", "close": 0.64, "volume": 27999.0}, {"date": "2017-01-18", "close": 0.63, "volume": 27748.0}, {"date": "2017-01-19", "close": 0.64, "volume": 35000.0}, {"date": "2017-01-20", "close": 0.63, "volume": 49830.0}, {"date": "2017-01-23", "close": 0.63, "volume": 19276.0}, {"date": "2017-01-24", "close": 0.64, "volume": 83270.0}, {"date": "2017-01-25", "close": 0.63, "volume": 341596.0}, {"date": "2017-01-27", "close": 0.63, "volume": 201653.0}, {"date": "2017-01-30", "close": 0.65, "volume": 173567.0}, {"date": "2017-01-31", "close": 0.65, "volume": 2443.0}, {"date": "2017-02-01", "close": 0.65, "volume": 133490.0}, {"date": "2017-02-02", "close": 0.65, "volume": 126669.0}, {"date": "2017-02-03", "close": 0.65, "volume": 25000.0}, {"date": "2017-02-07", "close": 0.65, "volume": 151014.0}, {"date": "2017-02-08", "close": 0.66, "volume": 68794.0}, {"date": "2017-02-09", "close": 0.66, "volume": 45454.0}, {"date": "2017-02-10", "close": 0.66, "volume": 4781.0}, {"date": "2017-02-13", "close": 0.67, "volume": 12000.0}, {"date": "2017-02-14", "close": 0.69, "volume": 2200.0}, {"date": "2017-02-16", "close": 0.7, "volume": 134561.0}, {"date": "2017-02-17", "close": 0.68, "volume": 99805.0}, {"date": "2017-02-20", "close": 0.7, "volume": 174454.0}, {"date": "2017-02-21", "close": 0.7, "volume": 95375.0}, {"date": "2017-02-22", "close": 0.725, "volume": 154794.0}, {"date": "2017-02-23", "close": 0.73, "volume": 360663.0}, {"date": "2017-02-24", "close": 0.725, "volume": 79688.0}, {"date": "2017-02-27", "close": 0.73, "volume": 23016.0}, {"date": "2017-02-28", "close": 0.735, "volume": 27847.0}, {"date": "2017-03-01", "close": 0.735, "volume": 2800.0}, {"date": "2017-03-02", "close": 0.735, "volume": 142855.0}, {"date": "2017-03-03", "close": 0.735, "volume": 56896.0}, {"date": "2017-03-06", "close": 0.735, "volume": 126000.0}, {"date": "2017-03-07", "close": 0.735, "volume": 102406.0}, {"date": "2017-03-08", "close": 0.725, "volume": 119489.0}, {"date": "2017-03-09", "close": 0.72, "volume": 15000.0}, {"date": "2017-03-10", "close": 0.72, "volume": 197616.0}, {"date": "2017-03-13", "close": 0.72, "volume": 39841.0}, {"date": "2017-03-14", "close": 0.72, "volume": 39257.0}, {"date": "2017-03-15", "close": 0.735, "volume": 13005.0}, {"date": "2017-03-16", "close": 0.735, "volume": 161000.0}, {"date": "2017-03-17", "close": 0.72, "volume": 3500.0}, {"date": "2017-03-20", "close": 0.74, "volume": 96972.0}, {"date": "2017-03-22", "close": 0.73, "volume": 69942.0}, {"date": "2017-03-23", "close": 0.73, "volume": 50000.0}, {"date": "2017-03-27", "close": 0.73, "volume": 49415.0}, {"date": "2017-03-29", "close": 0.73, "volume": 11709.0}, {"date": "2017-03-30", "close": 0.73, "volume": 35425.0}, {"date": "2017-03-31", "close": 0.75, "volume": 203041.0}, {"date": "2017-04-03", "close": 0.75, "volume": 112312.0}, {"date": "2017-04-04", "close": 0.75, "volume": 2991.0}, {"date": "2017-04-05", "close": 0.74, "volume": 36551.0}, {"date": "2017-04-06", "close": 0.76, "volume": 83500.0}, {"date": "2017-04-07", "close": 0.76, "volume": 8571.0}, {"date": "2017-04-10", "close": 0.765, "volume": 17892.0}, {"date": "2017-04-11", "close": 0.77, "volume": 39241.0}, {"date": "2017-04-12", "close": 0.78, "volume": 27117.0}, {"date": "2017-04-13", "close": 0.785, "volume": 1621.0}, {"date": "2017-04-18", "close": 0.73, "volume": 56046.0}, {"date": "2017-04-19", "close": 0.76, "volume": 10263.0}, {"date": "2017-04-20", "close": 0.74, "volume": 205.0}, {"date": "2017-04-21", "close": 0.75, "volume": 159977.0}, {"date": "2017-04-24", "close": 0.745, "volume": 10000.0}, {"date": "2017-04-26", "close": 0.755, "volume": 244000.0}, {"date": "2017-04-27", "close": 0.75, "volume": 40764.0}, {"date": "2017-05-01", "close": 0.77, "volume": 30591.0}, {"date": "2017-05-02", "close": 0.75, "volume": 99257.0}, {"date": "2017-05-03", "close": 0.76, "volume": 85110.0}, {"date": "2017-05-04", "close": 0.75, "volume": 50000.0}, {"date": "2017-05-05", "close": 0.76, "volume": 40421.0}, {"date": "2017-05-08", "close": 0.76, "volume": 14865.0}, {"date": "2017-05-09", "close": 0.75, "volume": 70000.0}, {"date": "2017-05-10", "close": 0.75, "volume": 18751.0}, {"date": "2017-05-11", "close": 0.75, "volume": 10819.0}, {"date": "2017-05-15", "close": 0.745, "volume": 317.0}, {"date": "2017-05-17", "close": 0.745, "volume": 120000.0}, {"date": "2017-05-18", "close": 0.75, "volume": 20317.0}, {"date": "2017-05-19", "close": 0.75, "volume": 35000.0}, {"date": "2017-05-22", "close": 0.74, "volume": 135000.0}, {"date": "2017-05-23", "close": 0.75, "volume": 86009.0}, {"date": "2017-05-24", "close": 0.75, "volume": 10800.0}, {"date": "2017-05-25", "close": 0.765, "volume": 89834.0}, {"date": "2017-05-26", "close": 0.75, "volume": 112645.0}, {"date": "2017-05-29", "close": 0.77, "volume": 28344.0}, {"date": "2017-05-30", "close": 0.775, "volume": 26171.0}, {"date": "2017-05-31", "close": 0.775, "volume": 18455.0}, {"date": "2017-06-02", "close": 0.8, "volume": 50000.0}, {"date": "2017-06-05", "close": 0.785, "volume": 22862.0}, {"date": "2017-06-06", "close": 0.775, "volume": 313.0}, {"date": "2017-06-08", "close": 0.76, "volume": 55474.0}, {"date": "2017-06-13", "close": 0.76, "volume": 40868.0}, {"date": "2017-06-14", "close": 0.76, "volume": 5687.0}, {"date": "2017-06-15", "close": 0.775, "volume": 24628.0}, {"date": "2017-06-16", "close": 0.775, "volume": 10086.0}, {"date": "2017-06-19", "close": 0.78, "volume": 21909.0}, {"date": "2017-06-21", "close": 0.78, "volume": 7500.0}, {"date": "2017-06-23", "close": 0.78, "volume": 6000.0}, {"date": "2017-06-26", "close": 0.75, "volume": 77019.0}, {"date": "2017-06-27", "close": 0.74, "volume": 57388.0}, {"date": "2017-06-29", "close": 0.76, "volume": 11815.0}, {"date": "2017-07-04", "close": 0.76, "volume": 55000.0}, {"date": "2017-07-05", "close": 0.795, "volume": 53510.0}, {"date": "2017-07-06", "close": 0.785, "volume": 73759.0}, {"date": "2017-07-07", "close": 0.78, "volume": 50000.0}, {"date": "2017-07-12", "close": 0.78, "volume": 29641.0}, {"date": "2017-07-13", "close": 0.76, "volume": 1229.0}, {"date": "2017-07-14", "close": 0.785, "volume": 12495.0}, {"date": "2017-07-18", "close": 0.795, "volume": 4407.0}, {"date": "2017-07-20", "close": 0.79, "volume": 34767.0}, {"date": "2017-07-25", "close": 0.785, "volume": 1625.0}, {"date": "2017-07-26", "close": 0.76, "volume": 29285.0}, {"date": "2017-07-27", "close": 0.77, "volume": 15550.0}, {"date": "2017-07-31", "close": 0.77, "volume": 16551.0}, {"date": "2017-08-02", "close": 0.78, "volume": 31111.0}, {"date": "2017-08-03", "close": 0.795, "volume": 12750.0}, {"date": "2017-08-07", "close": 0.775, "volume": 1858.0}, {"date": "2017-08-10", "close": 0.79, "volume": 20092.0}, {"date": "2017-08-14", "close": 0.79, "volume": 35467.0}, {"date": "2017-08-16", "close": 0.79, "volume": 18962.0}, {"date": "2017-08-17", "close": 0.76, "volume": 226.0}, {"date": "2017-08-18", "close": 0.76, "volume": 46093.0}, {"date": "2017-08-21", "close": 0.76, "volume": 7308.0}, {"date": "2017-08-22", "close": 0.77, "volume": 68380.0}, {"date": "2017-08-24", "close": 0.75, "volume": 116092.0}, {"date": "2017-08-25", "close": 0.75, "volume": 5000.0}, {"date": "2017-08-28", "close": 0.8, "volume": 35221.0}, {"date": "2017-08-31", "close": 0.79, "volume": 12450.0}, {"date": "2017-09-01", "close": 0.79, "volume": 1600.0}, {"date": "2017-09-04", "close": 0.765, "volume": 5300.0}, {"date": "2017-09-12", "close": 0.765, "volume": 3185.0}, {"date": "2017-09-13", "close": 0.765, "volume": 5875.0}, {"date": "2017-09-14", "close": 0.765, "volume": 190.0}, {"date": "2017-09-19", "close": 0.75, "volume": 4580.0}, {"date": "2017-09-20", "close": 0.75, "volume": 1400.0}, {"date": "2017-09-21", "close": 0.75, "volume": 61311.0}, {"date": "2017-09-22", "close": 0.76, "volume": 69240.0}, {"date": "2017-09-25", "close": 0.765, "volume": 53.0}, {"date": "2017-09-27", "close": 0.76, "volume": 48909.0}, {"date": "2017-09-29", "close": 0.77, "volume": 26538.0}, {"date": "2017-10-02", "close": 0.775, "volume": 14000.0}, {"date": "2017-10-03", "close": 0.78, "volume": 57148.0}, {"date": "2017-10-05", "close": 0.76, "volume": 2000.0}, {"date": "2017-10-06", "close": 0.76, "volume": 51870.0}, {"date": "2017-10-10", "close": 0.75, "volume": 18962.0}, {"date": "2017-10-11", "close": 0.75, "volume": 7468.0}, {"date": "2017-10-16", "close": 0.75, "volume": 730.0}, {"date": "2017-10-17", "close": 0.755, "volume": 42000.0}, {"date": "2017-10-18", "close": 0.755, "volume": 6557.0}, {"date": "2017-10-19", "close": 0.755, "volume": 30000.0}, {"date": "2017-10-20", "close": 0.755, "volume": 35612.0}, {"date": "2017-10-23", "close": 0.75, "volume": 7576.0}, {"date": "2017-10-25", "close": 0.745, "volume": 44722.0}, {"date": "2017-10-26", "close": 0.75, "volume": 1595.0}, {"date": "2017-10-27", "close": 0.74, "volume": 3061.0}, {"date": "2017-10-30", "close": 0.75, "volume": 8897.0}, {"date": "2017-10-31", "close": 0.75, "volume": 21171.0}, {"date": "2017-11-02", "close": 0.73, "volume": 5403.0}, {"date": "2017-11-07", "close": 0.73, "volume": 31000.0}, {"date": "2017-11-08", "close": 0.735, "volume": 15000.0}, {"date": "2017-11-09", "close": 0.725, "volume": 22358.0}, {"date": "2017-11-10", "close": 0.74, "volume": 16005.0}, {"date": "2017-11-13", "close": 0.73, "volume": 750.0}, {"date": "2017-11-14", "close": 0.74, "volume": 1733552.0}, {"date": "2017-11-17", "close": 0.75, "volume": 27111.0}, {"date": "2017-11-23", "close": 0.745, "volume": 51610.0}, {"date": "2017-11-24", "close": 0.745, "volume": 18390.0}, {"date": "2017-11-28", "close": 0.735, "volume": 4810.0}, {"date": "2017-11-30", "close": 0.74, "volume": 20000.0}, {"date": "2017-12-04", "close": 0.73, "volume": 89489.0}, {"date": "2017-12-05", "close": 0.73, "volume": 500.0}, {"date": "2017-12-06", "close": 0.735, "volume": 11500.0}, {"date": "2017-12-07", "close": 0.735, "volume": 14486.0}, {"date": "2017-12-08", "close": 0.735, "volume": 27897.0}, {"date": "2017-12-11", "close": 0.73, "volume": 70859.0}, {"date": "2017-12-12", "close": 0.74, "volume": 197280.0}, {"date": "2017-12-13", "close": 0.74, "volume": 40000.0}, {"date": "2017-12-14", "close": 0.75, "volume": 1000.0}, {"date": "2017-12-19", "close": 0.74, "volume": 45081.0}, {"date": "2017-12-20", "close": 0.75, "volume": 103149.0}, {"date": "2017-12-21", "close": 0.795, "volume": 29022.0}, {"date": "2017-12-22", "close": 0.795, "volume": 5000.0}, {"date": "2017-12-27", "close": 0.795, "volume": 634.0}, {"date": "2017-12-28", "close": 0.795, "volume": 426.0}, {"date": "2017-12-29", "close": 0.795, "volume": 73980.0}, {"date": "2018-01-05", "close": 0.78, "volume": 102219.0}, {"date": "2018-01-08", "close": 0.79, "volume": 194778.0}, {"date": "2018-01-09", "close": 0.785, "volume": 118982.0}, {"date": "2018-01-10", "close": 0.79, "volume": 40604.0}, {"date": "2018-01-11", "close": 0.78, "volume": 49857.0}, {"date": "2018-01-15", "close": 0.74, "volume": 78090.0}, {"date": "2018-01-16", "close": 0.77, "volume": 10117.0}, {"date": "2018-01-17", "close": 0.75, "volume": 5132.0}, {"date": "2018-01-18", "close": 0.75, "volume": 153228.0}, {"date": "2018-01-22", "close": 0.75, "volume": 30449.0}, {"date": "2018-01-23", "close": 0.77, "volume": 70066.0}, {"date": "2018-01-24", "close": 0.765, "volume": 115000.0}, {"date": "2018-01-25", "close": 0.78, "volume": 53182.0}, {"date": "2018-01-29", "close": 0.76, "volume": 2459.0}, {"date": "2018-01-30", "close": 0.76, "volume": 5000.0}, {"date": "2018-02-01", "close": 0.76, "volume": 25661.0}, {"date": "2018-02-02", "close": 0.755, "volume": 3000.0}, {"date": "2018-02-05", "close": 0.75, "volume": 18000.0}, {"date": "2018-02-06", "close": 0.74, "volume": 68391.0}, {"date": "2018-02-07", "close": 0.74, "volume": 108371.0}, {"date": "2018-02-09", "close": 0.74, "volume": 253713.0}, {"date": "2018-02-12", "close": 0.74, "volume": 35000.0}, {"date": "2018-02-16", "close": 0.75, "volume": 5350.0}, {"date": "2018-02-20", "close": 0.74, "volume": 14396.0}, {"date": "2018-02-21", "close": 0.74, "volume": 100000.0}, {"date": "2018-02-22", "close": 0.745, "volume": 27000.0}, {"date": "2018-02-23", "close": 0.755, "volume": 22953.0}, {"date": "2018-02-26", "close": 0.76, "volume": 227498.0}, {"date": "2018-02-27", "close": 0.765, "volume": 16000.0}, {"date": "2018-02-28", "close": 0.76, "volume": 750.0}, {"date": "2018-03-01", "close": 0.76, "volume": 206448.0}, {"date": "2018-03-02", "close": 0.77, "volume": 229481.0}, {"date": "2018-03-05", "close": 0.77, "volume": 12260.0}, {"date": "2018-03-06", "close": 0.77, "volume": 119077.0}, {"date": "2018-03-08", "close": 0.745, "volume": 20000.0}, {"date": "2018-03-09", "close": 0.77, "volume": 17435.0}, {"date": "2018-03-12", "close": 0.76, "volume": 643010.0}, {"date": "2018-03-13", "close": 0.75, "volume": 444454.0}, {"date": "2018-03-15", "close": 0.76, "volume": 5300.0}, {"date": "2018-03-22", "close": 0.735, "volume": 3000.0}, {"date": "2018-03-23", "close": 0.735, "volume": 9903.0}, {"date": "2018-03-26", "close": 0.74, "volume": 69653.0}, {"date": "2018-03-27", "close": 0.74, "volume": 4483.0}, {"date": "2018-03-28", "close": 0.74, "volume": 20864.0}, {"date": "2018-03-29", "close": 0.74, "volume": 32000.0}, {"date": "2018-04-05", "close": 0.735, "volume": 17717.0}, {"date": "2018-04-06", "close": 0.73, "volume": 40000.0}, {"date": "2018-04-09", "close": 0.735, "volume": 31923.0}, {"date": "2018-04-10", "close": 0.73, "volume": 2187.0}, {"date": "2018-04-11", "close": 0.73, "volume": 437333.0}, {"date": "2018-04-16", "close": 0.73, "volume": 14998.0}, {"date": "2018-04-20", "close": 0.72, "volume": 114959.0}, {"date": "2018-04-23", "close": 0.73, "volume": 69401.0}, {"date": "2018-04-26", "close": 0.71, "volume": 48000.0}, {"date": "2018-04-27", "close": 0.705, "volume": 17300.0}, {"date": "2018-04-30", "close": 0.705, "volume": 77612.0}, {"date": "2018-05-01", "close": 0.7, "volume": 6131.0}, {"date": "2018-05-02", "close": 0.7, "volume": 35000.0}, {"date": "2018-05-04", "close": 0.69, "volume": 1450.0}, {"date": "2018-05-10", "close": 0.69, "volume": 6360.0}, {"date": "2018-05-11", "close": 0.67, "volume": 4360.0}, {"date": "2018-05-14", "close": 0.68, "volume": 10000.0}, {"date": "2018-05-15", "close": 0.68, "volume": 10225.0}, {"date": "2018-05-16", "close": 0.68, "volume": 9224.0}, {"date": "2018-05-17", "close": 0.68, "volume": 2000.0}, {"date": "2018-05-21", "close": 0.675, "volume": 6876.0}, {"date": "2018-05-22", "close": 0.67, "volume": 7936.0}, {"date": "2018-05-23", "close": 0.68, "volume": 11038.0}, {"date": "2018-05-24", "close": 0.685, "volume": 3776.0}, {"date": "2018-05-25", "close": 0.7, "volume": 11335.0}, {"date": "2018-05-29", "close": 0.68, "volume": 1832.0}, {"date": "2018-05-30", "close": 0.69, "volume": 21663.0}, {"date": "2018-05-31", "close": 0.675, "volume": 11500.0}, {"date": "2018-06-01", "close": 0.68, "volume": 21868.0}, {"date": "2018-06-06", "close": 0.68, "volume": 1000.0}, {"date": "2018-06-07", "close": 0.68, "volume": 19000.0}, {"date": "2018-06-08", "close": 0.685, "volume": 39160.0}, {"date": "2018-06-12", "close": 0.675, "volume": 54527.0}, {"date": "2018-06-14", "close": 0.675, "volume": 3000.0}, {"date": "2018-06-18", "close": 0.67, "volume": 32000.0}, {"date": "2018-06-19", "close": 0.67, "volume": 70000.0}, {"date": "2018-06-20", "close": 0.67, "volume": 149351.0}, {"date": "2018-06-21", "close": 0.67, "volume": 145774.0}, {"date": "2018-06-22", "close": 0.65, "volume": 9759.0}, {"date": "2018-06-25", "close": 0.66, "volume": 363866.0}, {"date": "2018-06-26", "close": 0.64, "volume": 172183.0}, {"date": "2018-06-27", "close": 0.65, "volume": 61730.0}, {"date": "2018-06-28", "close": 0.65, "volume": 16055.0}, {"date": "2018-06-29", "close": 0.655, "volume": 35387.0}, {"date": "2018-07-02", "close": 0.685, "volume": 64813.0}, {"date": "2018-07-03", "close": 0.65, "volume": 5804.0}, {"date": "2018-07-04", "close": 0.66, "volume": 35000.0}, {"date": "2018-07-06", "close": 0.655, "volume": 57973.0}, {"date": "2018-07-09", "close": 0.67, "volume": 40163.0}, {"date": "2018-07-10", "close": 0.675, "volume": 2000.0}, {"date": "2018-07-11", "close": 0.685, "volume": 10491.0}, {"date": "2018-07-12", "close": 0.685, "volume": 16962.0}, {"date": "2018-07-16", "close": 0.65, "volume": 12500.0}, {"date": "2018-07-17", "close": 0.66, "volume": 91600.0}, {"date": "2018-07-20", "close": 0.71, "volume": 441553.0}, {"date": "2018-07-23", "close": 0.71, "volume": 93572.0}, {"date": "2018-07-24", "close": 0.7, "volume": 36770.0}, {"date": "2018-07-26", "close": 0.72, "volume": 17.0}, {"date": "2018-08-01", "close": 0.705, "volume": 6622.0}, {"date": "2018-08-02", "close": 0.665, "volume": 40521.0}, {"date": "2018-08-03", "close": 0.67, "volume": 23323.0}, {"date": "2018-08-06", "close": 0.67, "volume": 3623.0}, {"date": "2018-08-07", "close": 0.67, "volume": 7328.0}, {"date": "2018-08-09", "close": 0.675, "volume": 142351.0}, {"date": "2018-08-10", "close": 0.665, "volume": 73260.0}, {"date": "2018-08-13", "close": 0.66, "volume": 54641.0}, {"date": "2018-08-14", "close": 0.66, "volume": 23425.0}, {"date": "2018-08-15", "close": 0.655, "volume": 13270.0}, {"date": "2018-08-17", "close": 0.655, "volume": 50000.0}, {"date": "2018-08-20", "close": 0.65, "volume": 200000.0}, {"date": "2018-08-21", "close": 0.645, "volume": 7997.0}, {"date": "2018-08-22", "close": 0.65, "volume": 215620.0}, {"date": "2018-08-23", "close": 0.66, "volume": 201576.0}, {"date": "2018-08-24", "close": 0.67, "volume": 3583.0}, {"date": "2018-08-28", "close": 0.675, "volume": 50804.0}, {"date": "2018-08-31", "close": 0.675, "volume": 2661.0}, {"date": "2018-09-03", "close": 0.68, "volume": 7200.0}, {"date": "2018-09-05", "close": 0.68, "volume": 4580.0}, {"date": "2018-09-07", "close": 0.66, "volume": 1043.0}, {"date": "2018-09-10", "close": 0.685, "volume": 29055.0}, {"date": "2018-09-11", "close": 0.685, "volume": 646996.0}, {"date": "2018-09-12", "close": 0.69, "volume": 36979.0}, {"date": "2018-09-14", "close": 0.69, "volume": 24394.0}, {"date": "2018-09-17", "close": 0.69, "volume": 7246.0}, {"date": "2018-09-18", "close": 0.69, "volume": 8666.0}, {"date": "2018-09-24", "close": 0.69, "volume": 1449.0}, {"date": "2018-09-26", "close": 0.67, "volume": 1000.0}, {"date": "2018-09-27", "close": 0.67, "volume": 1000.0}, {"date": "2018-10-03", "close": 0.66, "volume": 1620.0}, {"date": "2018-10-04", "close": 0.67, "volume": 1500.0}, {"date": "2018-10-05", "close": 0.7, "volume": 1513245.0}, {"date": "2018-10-08", "close": 0.68, "volume": 3000.0}, {"date": "2018-10-11", "close": 0.65, "volume": 45800.0}, {"date": "2018-10-12", "close": 0.655, "volume": 2800.0}, {"date": "2018-10-16", "close": 0.695, "volume": 2800.0}, {"date": "2018-10-17", "close": 0.7, "volume": 10000.0}, {"date": "2018-10-22", "close": 0.64, "volume": 80000.0}, {"date": "2018-10-24", "close": 0.65, "volume": 60000.0}, {"date": "2018-10-26", "close": 0.64, "volume": 13508.0}, {"date": "2018-10-29", "close": 0.65, "volume": 2000.0}, {"date": "2018-10-30", "close": 0.64, "volume": 80000.0}, {"date": "2018-11-01", "close": 0.65, "volume": 8667.0}, {"date": "2018-11-02", "close": 0.65, "volume": 15000.0}, {"date": "2018-11-05", "close": 0.65, "volume": 73108.0}, {"date": "2018-11-06", "close": 0.655, "volume": 5000.0}, {"date": "2018-11-07", "close": 0.66, "volume": 39000.0}, {"date": "2018-11-08", "close": 0.655, "volume": 11000.0}, {"date": "2018-11-13", "close": 0.69, "volume": 35155.0}, {"date": "2018-11-14", "close": 0.695, "volume": 182713.0}, {"date": "2018-11-15", "close": 0.68, "volume": 1.0}, {"date": "2018-11-16", "close": 0.695, "volume": 144776.0}, {"date": "2018-11-20", "close": 0.695, "volume": 101030.0}, {"date": "2018-11-22", "close": 0.65, "volume": 65428.0}, {"date": "2018-11-28", "close": 0.65, "volume": 76722.0}, {"date": "2018-11-30", "close": 0.64, "volume": 1058.0}, {"date": "2018-12-04", "close": 0.64, "volume": 211530.0}, {"date": "2018-12-12", "close": 0.65, "volume": 1600.0}, {"date": "2018-12-13", "close": 0.65, "volume": 4420.0}, {"date": "2018-12-14", "close": 0.66, "volume": 110000.0}, {"date": "2018-12-19", "close": 0.675, "volume": 260345.0}, {"date": "2018-12-20", "close": 0.675, "volume": 479179.0}, {"date": "2018-12-21", "close": 0.665, "volume": 13400.0}, {"date": "2018-12-24", "close": 0.665, "volume": 16500.0}, {"date": "2018-12-31", "close": 0.665, "volume": 100.0}, {"date": "2019-01-07", "close": 0.65, "volume": 2000.0}, {"date": "2019-01-11", "close": 0.64, "volume": 51300.0}, {"date": "2019-01-31", "close": 0.605, "volume": 7256.0}, {"date": "2019-02-04", "close": 0.625, "volume": 5163.0}, {"date": "2019-02-08", "close": 0.64, "volume": 20595.0}, {"date": "2019-02-12", "close": 0.68, "volume": 8800.0}, {"date": "2019-02-13", "close": 0.655, "volume": 40631.0}, {"date": "2019-02-14", "close": 0.655, "volume": 12017.0}, {"date": "2019-02-15", "close": 0.655, "volume": 1395.0}, {"date": "2019-02-18", "close": 0.655, "volume": 1484.0}, {"date": "2019-02-19", "close": 0.63, "volume": 1000.0}, {"date": "2019-02-20", "close": 0.63, "volume": 50.0}, {"date": "2019-02-22", "close": 0.66, "volume": 37242.0}, {"date": "2019-02-26", "close": 0.635, "volume": 2195.0}, {"date": "2019-02-27", "close": 0.66, "volume": 9870.0}, {"date": "2019-02-28", "close": 0.64, "volume": 421793.0}, {"date": "2019-03-04", "close": 0.65, "volume": 2000.0}, {"date": "2019-03-08", "close": 0.64, "volume": 2000.0}, {"date": "2019-03-13", "close": 0.65, "volume": 100000.0}, {"date": "2019-03-15", "close": 0.65, "volume": 2527.0}, {"date": "2019-03-19", "close": 0.665, "volume": 5621.0}, {"date": "2019-03-22", "close": 0.66, "volume": 11540.0}, {"date": "2019-03-25", "close": 0.65, "volume": 100000.0}, {"date": "2019-03-26", "close": 0.625, "volume": 53557.0}, {"date": "2019-03-29", "close": 0.65, "volume": 200000.0}, {"date": "2019-04-01", "close": 0.65, "volume": 30000.0}, {"date": "2019-04-02", "close": 0.625, "volume": 7883.0}, {"date": "2019-04-03", "close": 0.64, "volume": 12085.0}, {"date": "2019-04-04", "close": 0.64, "volume": 12382.0}, {"date": "2019-04-05", "close": 0.64, "volume": 8482.0}, {"date": "2019-04-08", "close": 0.64, "volume": 9994.0}, {"date": "2019-04-11", "close": 0.64, "volume": 693.0}, {"date": "2019-04-12", "close": 0.645, "volume": 693.0}, {"date": "2019-04-16", "close": 0.64, "volume": 11089.0}, {"date": "2019-04-26", "close": 0.645, "volume": 7440.0}, {"date": "2019-04-29", "close": 0.65, "volume": 7000.0}, {"date": "2019-04-30", "close": 0.65, "volume": 13653.0}, {"date": "2019-05-08", "close": 0.63, "volume": 603.0}, {"date": "2019-05-14", "close": 0.63, "volume": 4372.0}, {"date": "2019-05-16", "close": 0.65, "volume": 8480.0}, {"date": "2019-05-17", "close": 0.65, "volume": 9395.0}, {"date": "2019-05-21", "close": 0.66, "volume": 113000.0}, {"date": "2019-05-23", "close": 0.625, "volume": 31643.0}, {"date": "2019-05-24", "close": 0.65, "volume": 6000.0}, {"date": "2019-05-27", "close": 0.625, "volume": 5500.0}, {"date": "2019-05-28", "close": 0.625, "volume": 110785.0}, {"date": "2019-05-31", "close": 0.64, "volume": 262000.0}, {"date": "2019-06-03", "close": 0.65, "volume": 6056.0}, {"date": "2019-06-04", "close": 0.65, "volume": 101971.0}, {"date": "2019-06-05", "close": 0.64, "volume": 29446.0}, {"date": "2019-06-06", "close": 0.645, "volume": 15554.0}, {"date": "2019-06-07", "close": 0.65, "volume": 10000.0}, {"date": "2019-06-12", "close": 0.64, "volume": 7446.0}, {"date": "2019-06-13", "close": 0.64, "volume": 35000.0}, {"date": "2019-06-14", "close": 0.64, "volume": 151554.0}, {"date": "2019-06-19", "close": 0.62, "volume": 130000.0}, {"date": "2019-06-20", "close": 0.64, "volume": 13500.0}, {"date": "2019-06-21", "close": 0.625, "volume": 176652.0}, {"date": "2019-06-24", "close": 0.625, "volume": 19522.0}, {"date": "2019-06-25", "close": 0.635, "volume": 15466.0}, {"date": "2019-06-26", "close": 0.64, "volume": 2350.0}, {"date": "2019-06-27", "close": 0.64, "volume": 67650.0}, {"date": "2019-06-28", "close": 0.625, "volume": 102193.0}, {"date": "2019-07-01", "close": 0.65, "volume": 3078.0}, {"date": "2019-07-05", "close": 0.64, "volume": 20000.0}, {"date": "2019-07-08", "close": 0.64, "volume": 1640.0}, {"date": "2019-07-09", "close": 0.64, "volume": 15625.0}, {"date": "2019-07-11", "close": 0.63, "volume": 21625.0}, {"date": "2019-07-12", "close": 0.625, "volume": 18320.0}, {"date": "2019-07-16", "close": 0.64, "volume": 10000.0}, {"date": "2019-07-18", "close": 0.64, "volume": 8710.0}, {"date": "2019-07-22", "close": 0.64, "volume": 10406.0}, {"date": "2019-07-23", "close": 0.64, "volume": 3147.0}, {"date": "2019-07-30", "close": 0.62, "volume": 93437.0}, {"date": "2019-08-01", "close": 0.62, "volume": 50000.0}, {"date": "2019-08-08", "close": 0.62, "volume": 2220.0}, {"date": "2019-08-15", "close": 0.62, "volume": 31518.0}, {"date": "2019-08-21", "close": 0.625, "volume": 2854.0}, {"date": "2019-08-22", "close": 0.62, "volume": 28940.0}, {"date": "2019-08-28", "close": 0.62, "volume": 50.0}, {"date": "2019-08-29", "close": 0.595, "volume": 56981.0}, {"date": "2019-08-30", "close": 0.62, "volume": 13661.0}, {"date": "2019-09-02", "close": 0.62, "volume": 32753.0}, {"date": "2019-09-03", "close": 0.62, "volume": 103113.0}, {"date": "2019-09-04", "close": 0.62, "volume": 52000.0}, {"date": "2019-09-05", "close": 0.62, "volume": 13272.0}, {"date": "2019-09-06", "close": 0.61, "volume": 8803.0}, {"date": "2019-09-09", "close": 0.61, "volume": 21500.0}, {"date": "2019-09-10", "close": 0.61, "volume": 15000.0}, {"date": "2019-09-12", "close": 0.61, "volume": 18229.0}, {"date": "2019-09-13", "close": 0.61, "volume": 79385.0}, {"date": "2019-09-16", "close": 0.615, "volume": 7000.0}, {"date": "2019-09-17", "close": 0.615, "volume": 7000.0}, {"date": "2019-09-18", "close": 0.625, "volume": 6800.0}, {"date": "2019-09-19", "close": 0.625, "volume": 6750.0}, {"date": "2019-09-20", "close": 0.635, "volume": 13000.0}, {"date": "2019-09-23", "close": 0.61, "volume": 9144.0}, {"date": "2019-09-27", "close": 0.615, "volume": 4000.0}, {"date": "2019-10-02", "close": 0.625, "volume": 14309.0}, {"date": "2019-10-03", "close": 0.62, "volume": 76359.0}, {"date": "2019-10-04", "close": 0.625, "volume": 5000.0}, {"date": "2019-10-08", "close": 0.62, "volume": 16867.0}, {"date": "2019-10-09", "close": 0.62, "volume": 4655.0}, {"date": "2019-10-10", "close": 0.62, "volume": 14479.0}, {"date": "2019-10-14", "close": 0.61, "volume": 44361.0}, {"date": "2019-10-15", "close": 0.62, "volume": 20272.0}, {"date": "2019-10-17", "close": 0.62, "volume": 5500.0}, {"date": "2019-10-22", "close": 0.625, "volume": 69512.0}, {"date": "2019-10-23", "close": 0.635, "volume": 15000.0}, {"date": "2019-10-24", "close": 0.65, "volume": 29200.0}, {"date": "2019-10-25", "close": 0.64, "volume": 25000.0}, {"date": "2019-10-28", "close": 0.64, "volume": 12562.0}, {"date": "2019-10-29", "close": 0.62, "volume": 41.0}, {"date": "2019-10-30", "close": 0.625, "volume": 19324.0}, {"date": "2019-10-31", "close": 0.62, "volume": 1832.0}, {"date": "2019-11-04", "close": 0.625, "volume": 10000.0}, {"date": "2019-11-08", "close": 0.625, "volume": 39000.0}, {"date": "2019-11-18", "close": 0.62, "volume": 100000.0}, {"date": "2019-11-19", "close": 0.62, "volume": 9691.0}, {"date": "2019-11-20", "close": 0.6, "volume": 83600.0}, {"date": "2019-11-25", "close": 0.6, "volume": 70750.0}, {"date": "2019-11-26", "close": 0.6, "volume": 2041.0}, {"date": "2019-11-27", "close": 0.6, "volume": 60000.0}, {"date": "2019-11-28", "close": 0.6, "volume": 20000.0}, {"date": "2019-11-29", "close": 0.605, "volume": 3700.0}, {"date": "2019-12-02", "close": 0.63, "volume": 35106.0}, {"date": "2019-12-03", "close": 0.61, "volume": 28070.0}, {"date": "2019-12-05", "close": 0.61, "volume": 28000.0}, {"date": "2019-12-06", "close": 0.6, "volume": 106115.0}, {"date": "2019-12-09", "close": 0.605, "volume": 5000.0}, {"date": "2019-12-10", "close": 0.615, "volume": 6000.0}, {"date": "2019-12-12", "close": 0.62, "volume": 80000.0}, {"date": "2019-12-13", "close": 0.615, "volume": 2741.0}, {"date": "2019-12-18", "close": 0.62, "volume": 83886.0}, {"date": "2019-12-20", "close": 0.62, "volume": 29000.0}, {"date": "2019-12-23", "close": 0.615, "volume": 15730.0}, {"date": "2019-12-31", "close": 0.62, "volume": 30000.0}, {"date": "2020-01-03", "close": 0.61, "volume": 5000.0}, {"date": "2020-01-06", "close": 0.62, "volume": 34000.0}, {"date": "2020-01-10", "close": 0.62, "volume": 90000.0}, {"date": "2020-01-13", "close": 0.6, "volume": 153211.0}, {"date": "2020-01-14", "close": 0.61, "volume": 485142.0}, {"date": "2020-01-15", "close": 0.615, "volume": 1927.0}, {"date": "2020-01-16", "close": 0.615, "volume": 185000.0}, {"date": "2020-01-17", "close": 0.615, "volume": 55000.0}, {"date": "2020-01-20", "close": 0.605, "volume": 19714.0}, {"date": "2020-01-21", "close": 0.61, "volume": 8900.0}, {"date": "2020-01-22", "close": 0.61, "volume": 110142.0}, {"date": "2020-01-23", "close": 0.61, "volume": 50000.0}, {"date": "2020-01-24", "close": 0.61, "volume": 110600.0}, {"date": "2020-01-28", "close": 0.61, "volume": 54400.0}, {"date": "2020-01-29", "close": 0.61, "volume": 10000.0}, {"date": "2020-01-30", "close": 0.61, "volume": 295211.0}, {"date": "2020-01-31", "close": 0.61, "volume": 80000.0}, {"date": "2020-02-04", "close": 0.605, "volume": 2188.0}, {"date": "2020-02-06", "close": 0.615, "volume": 29893.0}, {"date": "2020-02-07", "close": 0.615, "volume": 107.0}, {"date": "2020-02-12", "close": 0.61, "volume": 5000.0}, {"date": "2020-02-14", "close": 0.605, "volume": 24301.0}, {"date": "2020-02-18", "close": 0.61, "volume": 76152.0}, {"date": "2020-02-21", "close": 0.605, "volume": 182030.0}, {"date": "2020-02-25", "close": 0.6, "volume": 24000.0}, {"date": "2020-02-26", "close": 0.6, "volume": 601.0}, {"date": "2020-02-27", "close": 0.6, "volume": 61399.0}, {"date": "2020-02-28", "close": 0.59, "volume": 151508.0}, {"date": "2020-03-02", "close": 0.59, "volume": 98734.0}, {"date": "2020-03-03", "close": 0.57, "volume": 1165.0}, {"date": "2020-03-05", "close": 0.575, "volume": 50000.0}, {"date": "2020-03-06", "close": 0.57, "volume": 4066.0}, {"date": "2020-03-09", "close": 0.58, "volume": 538.0}, {"date": "2020-03-10", "close": 0.57, "volume": 1782.0}, {"date": "2020-03-12", "close": 0.55, "volume": 7000.0}, {"date": "2020-03-17", "close": 0.5, "volume": 30950.0}, {"date": "2020-03-23", "close": 0.5, "volume": 1078733.0}, {"date": "2020-03-25", "close": 0.465, "volume": 1113683.0}, {"date": "2020-03-26", "close": 0.48, "volume": 40000.0}, {"date": "2020-03-31", "close": 0.44, "volume": 19000.0}, {"date": "2020-04-01", "close": 0.45, "volume": 15500.0}, {"date": "2020-04-02", "close": 0.45, "volume": 10000.0}, {"date": "2020-04-06", "close": 0.44, "volume": 500.0}, {"date": "2020-04-07", "close": 0.44, "volume": 20000.0}, {"date": "2020-04-16", "close": 0.43, "volume": 11000.0}, {"date": "2020-04-22", "close": 0.42, "volume": 2000.0}, {"date": "2020-04-23", "close": 0.42, "volume": 9800.0}, {"date": "2020-04-27", "close": 0.425, "volume": 28100.0}, {"date": "2020-04-29", "close": 0.4, "volume": 69306.0}, {"date": "2020-04-30", "close": 0.4, "volume": 4000.0}, {"date": "2020-05-04", "close": 0.405, "volume": 2500.0}, {"date": "2020-05-05", "close": 0.43, "volume": 1250.0}, {"date": "2020-05-06", "close": 0.43, "volume": 230.0}, {"date": "2020-05-08", "close": 0.4, "volume": 10270.0}, {"date": "2020-05-13", "close": 0.41, "volume": 50000.0}, {"date": "2020-05-14", "close": 0.38, "volume": 588.0}, {"date": "2020-05-15", "close": 0.38, "volume": 2500.0}, {"date": "2020-05-18", "close": 0.39, "volume": 28445.0}, {"date": "2020-05-20", "close": 0.415, "volume": 14387.0}, {"date": "2020-05-25", "close": 0.435, "volume": 207.0}, {"date": "2020-05-27", "close": 0.46, "volume": 10000.0}, {"date": "2020-06-02", "close": 0.46, "volume": 5224.0}, {"date": "2020-06-10", "close": 0.45, "volume": 15000.0}, {"date": "2020-06-11", "close": 0.44, "volume": 13000.0}, {"date": "2020-06-12", "close": 0.44, "volume": 13200.0}, {"date": "2020-06-16", "close": 0.4, "volume": 14420.0}, {"date": "2020-06-19", "close": 0.415, "volume": 10735.0}, {"date": "2020-06-22", "close": 0.39, "volume": 68428.0}, {"date": "2020-06-25", "close": 0.39, "volume": 747.0}, {"date": "2020-07-01", "close": 0.41, "volume": 23500.0}, {"date": "2020-07-02", "close": 0.43, "volume": 44880.0}, {"date": "2020-07-03", "close": 0.435, "volume": 99805.0}, {"date": "2020-07-06", "close": 0.435, "volume": 2469.0}, {"date": "2020-07-07", "close": 0.435, "volume": 99403.0}, {"date": "2020-07-10", "close": 0.44, "volume": 50000.0}, {"date": "2020-07-14", "close": 0.45, "volume": 1875.0}, {"date": "2020-07-15", "close": 0.44, "volume": 4000.0}, {"date": "2020-07-17", "close": 0.45, "volume": 39589.0}, {"date": "2020-07-20", "close": 0.465, "volume": 50220.0}, {"date": "2020-07-22", "close": 0.47, "volume": 10000.0}, {"date": "2020-07-23", "close": 0.47, "volume": 26561.0}, {"date": "2020-07-24", "close": 0.47, "volume": 23400.0}, {"date": "2020-07-31", "close": 0.46, "volume": 4014.0}, {"date": "2020-08-04", "close": 0.46, "volume": 7500.0}, {"date": "2020-08-10", "close": 0.42, "volume": 121000.0}, {"date": "2020-08-12", "close": 0.395, "volume": 67815.0}, {"date": "2020-08-14", "close": 0.42, "volume": 4675.0}, {"date": "2020-08-25", "close": 0.45, "volume": 47250.0}, {"date": "2020-08-31", "close": 0.445, "volume": 15589.0}, {"date": "2020-09-01", "close": 0.445, "volume": 1125.0}, {"date": "2020-09-02", "close": 0.435, "volume": 215.0}, {"date": "2020-09-03", "close": 0.42, "volume": 37801.0}, {"date": "2020-09-04", "close": 0.405, "volume": 1099.0}, {"date": "2020-09-09", "close": 0.42, "volume": 7264.0}, {"date": "2020-09-10", "close": 0.405, "volume": 23769.0}, {"date": "2020-09-11", "close": 0.43, "volume": 4407.0}, {"date": "2020-09-15", "close": 0.41, "volume": 5000.0}, {"date": "2020-09-21", "close": 0.41, "volume": 10671.0}, {"date": "2020-09-23", "close": 0.4, "volume": 25000.0}, {"date": "2020-09-25", "close": 0.41, "volume": 9000.0}, {"date": "2020-09-29", "close": 0.425, "volume": 3210.0}, {"date": "2020-09-30", "close": 0.435, "volume": 9100.0}, {"date": "2020-10-07", "close": 0.43, "volume": 5807.0}, {"date": "2020-10-09", "close": 0.415, "volume": 31790.0}, {"date": "2020-10-12", "close": 0.415, "volume": 19605.0}, {"date": "2020-10-13", "close": 0.43, "volume": 5056.0}, {"date": "2020-10-14", "close": 0.415, "volume": 23228.0}, {"date": "2020-10-15", "close": 0.415, "volume": 1125.0}, {"date": "2020-10-16", "close": 0.43, "volume": 650.0}, {"date": "2020-10-19", "close": 0.45, "volume": 43991.0}, {"date": "2020-10-20", "close": 0.445, "volume": 6700.0}, {"date": "2020-10-21", "close": 0.445, "volume": 40123.0}, {"date": "2020-10-22", "close": 0.445, "volume": 10000.0}, {"date": "2020-10-30", "close": 0.445, "volume": 3049.0}, {"date": "2020-11-04", "close": 0.44, "volume": 6623.0}, {"date": "2020-11-05", "close": 0.44, "volume": 3753.0}, {"date": "2020-11-06", "close": 0.46, "volume": 35000.0}, {"date": "2020-11-10", "close": 0.485, "volume": 54177.0}, {"date": "2020-11-11", "close": 0.49, "volume": 30000.0}, {"date": "2020-11-12", "close": 0.475, "volume": 76900.0}, {"date": "2020-11-13", "close": 0.475, "volume": 30000.0}, {"date": "2020-11-16", "close": 0.48, "volume": 5000.0}, {"date": "2020-11-17", "close": 0.54, "volume": 123284.0}, {"date": "2020-11-18", "close": 0.54, "volume": 30000.0}, {"date": "2020-11-20", "close": 0.5, "volume": 15384.0}, {"date": "2020-11-26", "close": 0.51, "volume": 5399.0}, {"date": "2020-11-27", "close": 0.51, "volume": 84748.0}, {"date": "2020-12-04", "close": 0.52, "volume": 48034.0}, {"date": "2020-12-08", "close": 0.525, "volume": 20000.0}, {"date": "2020-12-09", "close": 0.525, "volume": 10000.0}, {"date": "2020-12-11", "close": 0.525, "volume": 3021.0}, {"date": "2020-12-14", "close": 0.49, "volume": 2743.0}, {"date": "2020-12-18", "close": 0.49, "volume": 36586.0}, {"date": "2020-12-23", "close": 0.49, "volume": 2137.0}, {"date": "2020-12-24", "close": 0.49, "volume": 6000.0}, {"date": "2020-12-30", "close": 0.49, "volume": 10195.0}, {"date": "2021-01-04", "close": 0.48, "volume": 10000.0}, {"date": "2021-01-05", "close": 0.47, "volume": 13085.0}, {"date": "2021-01-06", "close": 0.475, "volume": 10000.0}, {"date": "2021-01-07", "close": 0.47, "volume": 19644.0}, {"date": "2021-01-08", "close": 0.455, "volume": 49236.0}, {"date": "2021-01-12", "close": 0.46, "volume": 5471.0}, {"date": "2021-01-13", "close": 0.46, "volume": 3000.0}, {"date": "2021-01-14", "close": 0.46, "volume": 5858.0}, {"date": "2021-01-18", "close": 0.46, "volume": 5000.0}, {"date": "2021-01-19", "close": 0.46, "volume": 671.0}, {"date": "2021-01-20", "close": 0.465, "volume": 95370.0}, {"date": "2021-01-21", "close": 0.46, "volume": 109965.0}, {"date": "2021-01-22", "close": 0.465, "volume": 61236.0}, {"date": "2021-01-27", "close": 0.46, "volume": 3287.0}, {"date": "2021-01-28", "close": 0.44, "volume": 52594.0}, {"date": "2021-02-05", "close": 0.45, "volume": 10000.0}, {"date": "2021-02-09", "close": 0.45, "volume": 2423.0}, {"date": "2021-02-11", "close": 0.44, "volume": 25077.0}, {"date": "2021-02-12", "close": 0.45, "volume": 34923.0}, {"date": "2021-02-15", "close": 0.45, "volume": 100000.0}, {"date": "2021-02-19", "close": 0.455, "volume": 12314.0}, {"date": "2021-02-22", "close": 0.47, "volume": 41343.0}, {"date": "2021-02-23", "close": 0.47, "volume": 29225.0}, {"date": "2021-02-24", "close": 0.47, "volume": 4258.0}, {"date": "2021-02-26", "close": 0.48, "volume": 180000.0}, {"date": "2021-03-01", "close": 0.48, "volume": 21705.0}, {"date": "2021-03-02", "close": 0.48, "volume": 50000.0}, {"date": "2021-03-04", "close": 0.48, "volume": 399.0}, {"date": "2021-03-05", "close": 0.51, "volume": 15000.0}, {"date": "2021-03-08", "close": 0.505, "volume": 26125.0}, {"date": "2021-03-09", "close": 0.495, "volume": 5765.0}, {"date": "2021-03-10", "close": 0.52, "volume": 10000.0}, {"date": "2021-03-11", "close": 0.52, "volume": 1022.0}, {"date": "2021-03-12", "close": 0.52, "volume": 110000.0}, {"date": "2021-03-15", "close": 0.52, "volume": 69000.0}, {"date": "2021-03-17", "close": 0.525, "volume": 5300.0}, {"date": "2021-03-18", "close": 0.53, "volume": 52500.0}, {"date": "2021-03-19", "close": 0.535, "volume": 79136.0}, {"date": "2021-03-22", "close": 0.55, "volume": 46820.0}, {"date": "2021-03-23", "close": 0.55, "volume": 64786.0}, {"date": "2021-03-24", "close": 0.52, "volume": 7494.0}, {"date": "2021-03-29", "close": 0.53, "volume": 9126.0}, {"date": "2021-03-30", "close": 0.535, "volume": 2000.0}, {"date": "2021-03-31", "close": 0.525, "volume": 20000.0}, {"date": "2021-04-01", "close": 0.53, "volume": 4012.0}, {"date": "2021-04-07", "close": 0.535, "volume": 13590.0}, {"date": "2021-04-08", "close": 0.55, "volume": 87962.0}, {"date": "2021-04-09", "close": 0.57, "volume": 52017.0}, {"date": "2021-04-13", "close": 0.56, "volume": 5000.0}, {"date": "2021-04-14", "close": 0.56, "volume": 17999.0}, {"date": "2021-04-16", "close": 0.54, "volume": 71459.0}, {"date": "2021-04-19", "close": 0.54, "volume": 10000.0}, {"date": "2021-04-22", "close": 0.555, "volume": 38594.0}, {"date": "2021-04-27", "close": 0.54, "volume": 13639.0}, {"date": "2021-04-28", "close": 0.485, "volume": 52790.0}, {"date": "2021-04-29", "close": 0.505, "volume": 10764.0}, {"date": "2021-05-04", "close": 0.51, "volume": 4340.0}, {"date": "2021-05-05", "close": 0.505, "volume": 23041.0}, {"date": "2021-05-06", "close": 0.535, "volume": 71400.0}, {"date": "2021-05-07", "close": 0.535, "volume": 10000.0}, {"date": "2021-05-10", "close": 0.54, "volume": 48000.0}, {"date": "2021-05-11", "close": 0.52, "volume": 24509.0}, {"date": "2021-05-17", "close": 0.54, "volume": 10333.0}, {"date": "2021-05-18", "close": 0.545, "volume": 8500.0}, {"date": "2021-05-19", "close": 0.545, "volume": 10000.0}, {"date": "2021-05-20", "close": 0.56, "volume": 46173.0}, {"date": "2021-05-21", "close": 0.56, "volume": 25000.0}, {"date": "2021-05-24", "close": 0.555, "volume": 3899.0}, {"date": "2021-05-25", "close": 0.545, "volume": 38046.0}, {"date": "2021-06-01", "close": 0.545, "volume": 174.0}, {"date": "2021-06-02", "close": 0.55, "volume": 50000.0}, {"date": "2021-06-08", "close": 0.55, "volume": 74462.0}, {"date": "2021-06-09", "close": 0.55, "volume": 35269.0}, {"date": "2021-06-10", "close": 0.55, "volume": 27481.0}, {"date": "2021-06-15", "close": 0.54, "volume": 98142.0}, {"date": "2021-06-16", "close": 0.54, "volume": 33342.0}, {"date": "2021-06-17", "close": 0.535, "volume": 2243.0}, {"date": "2021-06-22", "close": 0.53, "volume": 4000.0}, {"date": "2021-06-23", "close": 0.53, "volume": 347.0}, {"date": "2021-06-24", "close": 0.525, "volume": 48304.0}, {"date": "2021-06-25", "close": 0.54, "volume": 64760.0}, {"date": "2021-06-28", "close": 0.55, "volume": 13020.0}, {"date": "2021-07-05", "close": 0.55, "volume": 1791.0}, {"date": "2021-07-06", "close": 0.525, "volume": 4700.0}, {"date": "2021-07-07", "close": 0.54, "volume": 12748.0}, {"date": "2021-07-08", "close": 0.55, "volume": 7189.0}, {"date": "2021-07-09", "close": 0.55, "volume": 26394.0}, {"date": "2021-07-14", "close": 0.56, "volume": 10000.0}, {"date": "2021-07-15", "close": 0.56, "volume": 36000.0}, {"date": "2021-07-19", "close": 0.55, "volume": 31250.0}, {"date": "2021-07-20", "close": 0.55, "volume": 170000.0}, {"date": "2021-07-21", "close": 0.54, "volume": 3500.0}, {"date": "2021-07-22", "close": 0.54, "volume": 5000.0}, {"date": "2021-07-29", "close": 0.53, "volume": 36373.0}, {"date": "2021-07-30", "close": 0.53, "volume": 50000.0}, {"date": "2021-08-03", "close": 0.55, "volume": 123073.0}, {"date": "2021-08-06", "close": 0.545, "volume": 19000.0}, {"date": "2021-08-10", "close": 0.545, "volume": 18.0}, {"date": "2021-08-11", "close": 0.545, "volume": 89206.0}, {"date": "2021-08-13", "close": 0.545, "volume": 24555.0}, {"date": "2021-08-20", "close": 0.53, "volume": 310078.0}, {"date": "2021-08-24", "close": 0.555, "volume": 30024.0}, {"date": "2021-08-25", "close": 0.57, "volume": 20000.0}, {"date": "2021-08-26", "close": 0.61, "volume": 90032.0}, {"date": "2021-08-27", "close": 0.615, "volume": 105947.0}, {"date": "2021-08-30", "close": 0.63, "volume": 103689.0}, {"date": "2021-08-31", "close": 0.63, "volume": 9000.0}, {"date": "2021-09-01", "close": 0.63, "volume": 41000.0}, {"date": "2021-09-02", "close": 0.655, "volume": 24700.0}, {"date": "2021-09-03", "close": 0.66, "volume": 56900.0}, {"date": "2021-09-06", "close": 0.64, "volume": 15414.0}, {"date": "2021-09-07", "close": 0.655, "volume": 31529.0}, {"date": "2021-09-08", "close": 0.65, "volume": 12800.0}, {"date": "2021-09-09", "close": 0.635, "volume": 1000.0}, {"date": "2021-09-10", "close": 0.66, "volume": 70815.0}, {"date": "2021-09-13", "close": 0.65, "volume": 100820.0}, {"date": "2021-09-20", "close": 0.645, "volume": 39657.0}, {"date": "2021-09-21", "close": 0.67, "volume": 59081.0}, {"date": "2021-09-22", "close": 0.67, "volume": 28874.0}, {"date": "2021-09-23", "close": 0.67, "volume": 1500.0}, {"date": "2021-09-27", "close": 0.67, "volume": 21500.0}, {"date": "2021-09-28", "close": 0.65, "volume": 20000.0}, {"date": "2021-09-30", "close": 0.675, "volume": 30010.0}, {"date": "2021-10-01", "close": 0.66, "volume": 44000.0}, {"date": "2021-10-04", "close": 0.67, "volume": 11450.0}, {"date": "2021-10-05", "close": 0.66, "volume": 9990.0}, {"date": "2021-10-08", "close": 0.65, "volume": 104170.0}, {"date": "2021-10-11", "close": 0.675, "volume": 8300.0}, {"date": "2021-10-12", "close": 0.675, "volume": 1000.0}, {"date": "2021-10-13", "close": 0.66, "volume": 61515.0}, {"date": "2021-10-14", "close": 0.66, "volume": 126477.0}, {"date": "2021-10-15", "close": 0.7, "volume": 69444.0}, {"date": "2021-10-18", "close": 0.69, "volume": 13715.0}, {"date": "2021-10-19", "close": 0.69, "volume": 37000.0}, {"date": "2021-10-21", "close": 0.69, "volume": 7227.0}, {"date": "2021-10-22", "close": 0.69, "volume": 2773.0}, {"date": "2021-10-25", "close": 0.695, "volume": 19000.0}, {"date": "2021-10-26", "close": 0.7, "volume": 21221.0}, {"date": "2021-10-27", "close": 0.68, "volume": 4522.0}, {"date": "2021-10-28", "close": 0.7, "volume": 3500.0}, {"date": "2021-10-29", "close": 0.68, "volume": 269.0}, {"date": "2021-11-01", "close": 0.7, "volume": 31478.0}, {"date": "2021-11-02", "close": 0.7, "volume": 28.0}, {"date": "2021-11-03", "close": 0.68, "volume": 4500.0}, {"date": "2021-11-04", "close": 0.7, "volume": 10021.0}, {"date": "2021-11-05", "close": 0.7, "volume": 3.0}, {"date": "2021-11-09", "close": 0.7, "volume": 52826.0}, {"date": "2021-11-10", "close": 0.7, "volume": 5000.0}, {"date": "2021-11-12", "close": 0.68, "volume": 8652.0}, {"date": "2021-11-15", "close": 0.69, "volume": 881.0}, {"date": "2021-11-18", "close": 0.69, "volume": 47216.0}, {"date": "2021-11-19", "close": 0.685, "volume": 4515.0}, {"date": "2021-11-22", "close": 0.68, "volume": 16967.0}, {"date": "2021-11-23", "close": 0.69, "volume": 5000.0}, {"date": "2021-11-24", "close": 0.68, "volume": 1429.0}, {"date": "2021-11-26", "close": 0.69, "volume": 58402.0}, {"date": "2021-11-29", "close": 0.68, "volume": 823.0}, {"date": "2021-12-02", "close": 0.68, "volume": 4500.0}, {"date": "2021-12-03", "close": 0.68, "volume": 30954.0}, {"date": "2021-12-06", "close": 0.68, "volume": 11577.0}, {"date": "2021-12-08", "close": 0.69, "volume": 41185.0}, {"date": "2021-12-14", "close": 0.675, "volume": 5000.0}, {"date": "2021-12-17", "close": 0.675, "volume": 25000.0}, {"date": "2021-12-20", "close": 0.675, "volume": 17999.0}, {"date": "2021-12-21", "close": 0.67, "volume": 47706.0}, {"date": "2021-12-23", "close": 0.67, "volume": 50750.0}, {"date": "2021-12-29", "close": 0.65, "volume": 150.0}, {"date": "2021-12-30", "close": 0.67, "volume": 30749.0}, {"date": "2021-12-31", "close": 0.675, "volume": 51551.0}, {"date": "2022-01-04", "close": 0.67, "volume": 101035.0}, {"date": "2022-01-05", "close": 0.67, "volume": 9850.0}, {"date": "2022-01-06", "close": 0.67, "volume": 298.0}, {"date": "2022-01-12", "close": 0.705, "volume": 240227.0}, {"date": "2022-01-13", "close": 0.7, "volume": 25002.0}, {"date": "2022-01-14", "close": 0.7, "volume": 770.0}, {"date": "2022-01-18", "close": 0.7, "volume": 39586.0}, {"date": "2022-01-20", "close": 0.69, "volume": 25000.0}, {"date": "2022-01-21", "close": 0.69, "volume": 11450.0}, {"date": "2022-01-24", "close": 0.68, "volume": 50000.0}, {"date": "2022-01-31", "close": 0.66, "volume": 33908.0}, {"date": "2022-02-01", "close": 0.66, "volume": 20422.0}, {"date": "2022-02-02", "close": 0.655, "volume": 11450.0}, {"date": "2022-02-03", "close": 0.66, "volume": 31.0}, {"date": "2022-02-04", "close": 0.66, "volume": 68097.0}, {"date": "2022-02-07", "close": 0.65, "volume": 116538.0}, {"date": "2022-02-08", "close": 0.66, "volume": 146324.0}, {"date": "2022-02-09", "close": 0.66, "volume": 34464.0}, {"date": "2022-02-10", "close": 0.645, "volume": 3608.0}, {"date": "2022-02-11", "close": 0.66, "volume": 16.0}, {"date": "2022-02-15", "close": 0.66, "volume": 31.0}, {"date": "2022-02-16", "close": 0.665, "volume": 18.0}, {"date": "2022-02-17", "close": 0.635, "volume": 18000.0}, {"date": "2022-02-21", "close": 0.655, "volume": 4148.0}, {"date": "2022-02-22", "close": 0.65, "volume": 63338.0}, {"date": "2022-02-23", "close": 0.65, "volume": 29594.0}, {"date": "2022-02-24", "close": 0.635, "volume": 104746.0}, {"date": "2022-02-25", "close": 0.685, "volume": 74877.0}, {"date": "2022-03-02", "close": 0.68, "volume": 25000.0}, {"date": "2022-03-03", "close": 0.695, "volume": 5247.0}, {"date": "2022-03-07", "close": 0.685, "volume": 16000.0}, {"date": "2022-03-08", "close": 0.66, "volume": 4001.0}, {"date": "2022-03-09", "close": 0.675, "volume": 5877.0}, {"date": "2022-03-10", "close": 0.7, "volume": 3999.0}, {"date": "2022-03-11", "close": 0.7, "volume": 715.0}, {"date": "2022-03-14", "close": 0.7, "volume": 1000.0}, {"date": "2022-03-23", "close": 0.69, "volume": 702.0}, {"date": "2022-03-24", "close": 0.625, "volume": 353.0}, {"date": "2022-03-25", "close": 0.68, "volume": 8975.0}, {"date": "2022-03-30", "close": 0.67, "volume": 89141.0}, {"date": "2022-03-31", "close": 0.67, "volume": 100692.0}, {"date": "2022-04-01", "close": 0.67, "volume": 19748.0}, {"date": "2022-04-04", "close": 0.68, "volume": 14919.0}, {"date": "2022-04-07", "close": 0.71, "volume": 74851.0}, {"date": "2022-04-08", "close": 0.725, "volume": 72052.0}, {"date": "2022-04-11", "close": 0.735, "volume": 27605.0}, {"date": "2022-04-12", "close": 0.735, "volume": 2401.0}, {"date": "2022-04-13", "close": 0.735, "volume": 2.0}, {"date": "2022-04-14", "close": 0.73, "volume": 663.0}, {"date": "2022-04-19", "close": 0.71, "volume": 10220.0}, {"date": "2022-04-20", "close": 0.73, "volume": 195010.0}, {"date": "2022-04-26", "close": 0.725, "volume": 85000.0}, {"date": "2022-04-27", "close": 0.75, "volume": 50212.0}, {"date": "2022-04-28", "close": 0.77, "volume": 57098.0}, {"date": "2022-04-29", "close": 0.735, "volume": 272689.0}, {"date": "2022-05-03", "close": 0.71, "volume": 11013.0}, {"date": "2022-05-04", "close": 0.7, "volume": 33817.0}, {"date": "2022-05-05", "close": 0.73, "volume": 137.0}, {"date": "2022-05-06", "close": 0.7, "volume": 30666.0}, {"date": "2022-05-09", "close": 0.675, "volume": 625.0}, {"date": "2022-05-10", "close": 0.67, "volume": 22497.0}, {"date": "2022-05-11", "close": 0.65, "volume": 10002.0}, {"date": "2022-05-12", "close": 0.66, "volume": 1700.0}, {"date": "2022-05-13", "close": 0.695, "volume": 18332.0}, {"date": "2022-05-16", "close": 0.675, "volume": 1.0}, {"date": "2022-05-17", "close": 0.67, "volume": 5678.0}, {"date": "2022-05-19", "close": 0.695, "volume": 8500.0}, {"date": "2022-05-20", "close": 0.69, "volume": 28272.0}, {"date": "2022-05-24", "close": 0.685, "volume": 20334.0}, {"date": "2022-05-26", "close": 0.68, "volume": 1772571.0}, {"date": "2022-05-27", "close": 0.7, "volume": 25802.0}, {"date": "2022-05-31", "close": 0.68, "volume": 278550.0}, {"date": "2022-06-01", "close": 0.66, "volume": 86137.0}, {"date": "2022-06-02", "close": 0.67, "volume": 4743.0}, {"date": "2022-06-03", "close": 0.67, "volume": 22746.0}, {"date": "2022-06-06", "close": 0.675, "volume": 37.0}, {"date": "2022-06-07", "close": 0.67, "volume": 30892.0}, {"date": "2022-06-08", "close": 0.6625, "volume": 1739.0}, {"date": "2022-06-09", "close": 0.665, "volume": 14432.0}, {"date": "2022-06-10", "close": 0.66, "volume": 2.0}, {"date": "2022-06-14", "close": 0.6, "volume": 45559.0}, {"date": "2022-06-15", "close": 0.59, "volume": 19285.0}, {"date": "2022-06-16", "close": 0.59, "volume": 4846.0}, {"date": "2022-06-17", "close": 0.61, "volume": 5302.0}, {"date": "2022-06-20", "close": 0.63, "volume": 10000.0}, {"date": "2022-06-22", "close": 0.6, "volume": 33531.0}, {"date": "2022-06-23", "close": 0.605, "volume": 364.0}, {"date": "2022-06-24", "close": 0.605, "volume": 2292.0}, {"date": "2022-06-27", "close": 0.65, "volume": 53452.0}, {"date": "2022-06-28", "close": 0.65, "volume": 4000.0}, {"date": "2022-06-29", "close": 0.71, "volume": 73753.0}, {"date": "2022-06-30", "close": 0.7, "volume": 55972.0}, {"date": "2022-07-01", "close": 0.71, "volume": 1000.0}, {"date": "2022-07-12", "close": 0.71, "volume": 34034.0}, {"date": "2022-07-13", "close": 0.71, "volume": 29031.0}, {"date": "2022-07-15", "close": 0.7, "volume": 10465.0}, {"date": "2022-07-19", "close": 0.7, "volume": 29.0}, {"date": "2022-07-22", "close": 0.7, "volume": 28792.0}, {"date": "2022-07-25", "close": 0.7, "volume": 60628.0}, {"date": "2022-07-26", "close": 0.7, "volume": 30801.0}, {"date": "2022-07-27", "close": 0.7, "volume": 5138.0}, {"date": "2022-07-28", "close": 0.73, "volume": 24936.0}, {"date": "2022-07-29", "close": 0.75, "volume": 40779.0}, {"date": "2022-08-01", "close": 0.77, "volume": 5649.0}, {"date": "2022-08-02", "close": 0.77, "volume": 1.0}, {"date": "2022-08-03", "close": 0.715, "volume": 1500.0}, {"date": "2022-08-08", "close": 0.72, "volume": 8677.0}, {"date": "2022-08-09", "close": 0.75, "volume": 135872.0}, {"date": "2022-08-10", "close": 0.72, "volume": 4000.0}, {"date": "2022-08-11", "close": 0.74, "volume": 54.0}, {"date": "2022-08-12", "close": 0.72, "volume": 2500.0}, {"date": "2022-08-15", "close": 0.7, "volume": 18936.0}, {"date": "2022-08-16", "close": 0.7, "volume": 28051.0}, {"date": "2022-08-17", "close": 0.7, "volume": 51949.0}, {"date": "2022-08-18", "close": 0.7, "volume": 9114.0}, {"date": "2022-08-19", "close": 0.7, "volume": 11939.0}, {"date": "2022-08-22", "close": 0.7, "volume": 7916.0}, {"date": "2022-08-25", "close": 0.71, "volume": 29635.0}, {"date": "2022-08-26", "close": 0.72, "volume": 18666.0}, {"date": "2022-08-30", "close": 0.67, "volume": 61000.0}, {"date": "2022-08-31", "close": 0.69, "volume": 50000.0}, {"date": "2022-09-01", "close": 0.685, "volume": 4.0}, {"date": "2022-09-06", "close": 0.69, "volume": 7.0}, {"date": "2022-09-07", "close": 0.67, "volume": 1900.0}, {"date": "2022-09-12", "close": 0.65, "volume": 36128.0}, {"date": "2022-09-14", "close": 0.63, "volume": 4826.0}, {"date": "2022-09-15", "close": 0.67, "volume": 44560.0}, {"date": "2022-09-16", "close": 0.67, "volume": 6531.0}, {"date": "2022-09-19", "close": 0.69, "volume": 800.0}, {"date": "2022-09-23", "close": 0.69, "volume": 7500.0}, {"date": "2022-09-28", "close": 0.65, "volume": 13583.0}, {"date": "2022-09-29", "close": 0.68, "volume": 36320.0}, {"date": "2022-10-03", "close": 0.68, "volume": 45.0}, {"date": "2022-10-05", "close": 0.635, "volume": 9587.0}, {"date": "2022-10-11", "close": 0.635, "volume": 14850.0}, {"date": "2022-10-13", "close": 0.635, "volume": 41.0}, {"date": "2022-10-14", "close": 0.6, "volume": 24069.0}, {"date": "2022-10-20", "close": 0.605, "volume": 3000.0}, {"date": "2022-10-26", "close": 0.63, "volume": 30000.0}, {"date": "2022-10-27", "close": 0.64, "volume": 45629.0}, {"date": "2022-11-01", "close": 0.62, "volume": 1000.0}, {"date": "2022-11-02", "close": 0.605, "volume": 44523.0}, {"date": "2022-11-04", "close": 0.615, "volume": 2.0}, {"date": "2022-11-08", "close": 0.61, "volume": 1.0}, {"date": "2022-11-10", "close": 0.635, "volume": 4099.0}, {"date": "2022-11-15", "close": 0.665, "volume": 78668.0}, {"date": "2022-11-16", "close": 0.665, "volume": 30.0}, {"date": "2022-11-22", "close": 0.665, "volume": 50.0}, {"date": "2022-11-25", "close": 0.615, "volume": 10459.0}, {"date": "2022-11-28", "close": 0.63, "volume": 5000.0}, {"date": "2022-12-05", "close": 0.62, "volume": 20001.0}, {"date": "2022-12-06", "close": 0.63, "volume": 7.0}, {"date": "2022-12-07", "close": 0.63, "volume": 4.0}, {"date": "2022-12-08", "close": 0.645, "volume": 11.0}, {"date": "2022-12-13", "close": 0.615, "volume": 69694.0}, {"date": "2022-12-15", "close": 0.61, "volume": 1640.0}, {"date": "2022-12-16", "close": 0.615, "volume": 109762.0}, {"date": "2022-12-20", "close": 0.625, "volume": 197.0}, {"date": "2022-12-21", "close": 0.61, "volume": 3357.0}, {"date": "2022-12-23", "close": 0.61, "volume": 381.0}, {"date": "2022-12-29", "close": 0.63, "volume": 5000.0}, {"date": "2023-01-04", "close": 0.63, "volume": 2961.0}, {"date": "2023-01-06", "close": 0.645, "volume": 12048.0}, {"date": "2023-01-12", "close": 0.63, "volume": 7000.0}, {"date": "2023-01-13", "close": 0.63, "volume": 166.0}, {"date": "2023-01-18", "close": 0.645, "volume": 3100.0}, {"date": "2023-01-20", "close": 0.645, "volume": 11408.0}, {"date": "2023-01-23", "close": 0.645, "volume": 2.0}, {"date": "2023-01-25", "close": 0.63, "volume": 333.0}, {"date": "2023-01-27", "close": 0.64, "volume": 6570.0}, {"date": "2023-02-01", "close": 0.65, "volume": 12419.0}, {"date": "2023-02-06", "close": 0.63, "volume": 39566.0}, {"date": "2023-02-09", "close": 0.63, "volume": 50010.0}, {"date": "2023-02-13", "close": 0.65, "volume": 3076.0}, {"date": "2023-02-14", "close": 0.65, "volume": 35000.0}, {"date": "2023-02-20", "close": 0.63, "volume": 674.0}, {"date": "2023-02-21", "close": 0.625, "volume": 8074.0}, {"date": "2023-02-22", "close": 0.645, "volume": 573.0}, {"date": "2023-02-23", "close": 0.645, "volume": 30000.0}, {"date": "2023-02-24", "close": 0.63, "volume": 3354.0}, {"date": "2023-02-27", "close": 0.625, "volume": 32977.0}, {"date": "2023-02-28", "close": 0.65, "volume": 50880.0}, {"date": "2023-03-01", "close": 0.625, "volume": 879.0}, {"date": "2023-03-09", "close": 0.615, "volume": 3913.0}, {"date": "2023-03-10", "close": 0.615, "volume": 8524.0}, {"date": "2023-03-13", "close": 0.6, "volume": 12417.0}, {"date": "2023-03-15", "close": 0.61, "volume": 11157.0}, {"date": "2023-03-20", "close": 0.61, "volume": 3000.0}, {"date": "2023-03-22", "close": 0.61, "volume": 298.0}, {"date": "2023-03-24", "close": 0.61, "volume": 671.0}, {"date": "2023-03-27", "close": 0.6, "volume": 5358.0}, {"date": "2023-03-28", "close": 0.59, "volume": 29575.0}, {"date": "2023-03-29", "close": 0.615, "volume": 12278.0}, {"date": "2023-03-30", "close": 0.62, "volume": 19951.0}, {"date": "2023-03-31", "close": 0.625, "volume": 10.0}, {"date": "2023-04-05", "close": 0.61, "volume": 5120.0}, {"date": "2023-04-11", "close": 0.61, "volume": 5220.0}, {"date": "2023-04-17", "close": 0.615, "volume": 10000.0}, {"date": "2023-04-20", "close": 0.62, "volume": 7712.0}, {"date": "2023-04-21", "close": 0.61, "volume": 38938.0}, {"date": "2023-04-27", "close": 0.61, "volume": 15345.0}, {"date": "2023-04-28", "close": 0.61, "volume": 50000.0}, {"date": "2023-05-10", "close": 0.625, "volume": 116.0}, {"date": "2023-05-11", "close": 0.6, "volume": 12606.0}, {"date": "2023-05-12", "close": 0.6, "volume": 81202.0}, {"date": "2023-05-23", "close": 0.6, "volume": 4140.0}, {"date": "2023-05-24", "close": 0.6, "volume": 59273.0}, {"date": "2023-05-25", "close": 0.575, "volume": 11295.0}, {"date": "2023-05-26", "close": 0.6, "volume": 49985.0}, {"date": "2023-05-29", "close": 0.595, "volume": 15995.0}, {"date": "2023-05-30", "close": 0.595, "volume": 7980.0}, {"date": "2023-06-06", "close": 0.56, "volume": 26171.0}, {"date": "2023-06-08", "close": 0.565, "volume": 49920.0}, {"date": "2023-06-13", "close": 0.53, "volume": 2006.0}, {"date": "2023-06-14", "close": 0.55, "volume": 30250.0}, {"date": "2023-06-15", "close": 0.55, "volume": 19750.0}, {"date": "2023-06-16", "close": 0.54, "volume": 52041.0}, {"date": "2023-06-20", "close": 0.53, "volume": 5682.0}, {"date": "2023-06-21", "close": 0.535, "volume": 1000.0}, {"date": "2023-06-23", "close": 0.535, "volume": 21021.0}, {"date": "2023-06-26", "close": 0.54, "volume": 17125.0}, {"date": "2023-06-27", "close": 0.525, "volume": 49380.0}, {"date": "2023-06-28", "close": 0.54, "volume": 9259.0}, {"date": "2023-06-29", "close": 0.575, "volume": 59941.0}, {"date": "2023-06-30", "close": 0.58, "volume": 25000.0}, {"date": "2023-07-03", "close": 0.58, "volume": 73.0}, {"date": "2023-07-04", "close": 0.5, "volume": 25000.0}, {"date": "2023-07-06", "close": 0.525, "volume": 30.0}, {"date": "2023-07-10", "close": 0.55, "volume": 5000.0}, {"date": "2023-07-13", "close": 0.55, "volume": 15000.0}, {"date": "2023-07-14", "close": 0.56, "volume": 4957.0}, {"date": "2023-07-17", "close": 0.565, "volume": 22456.0}, {"date": "2023-07-18", "close": 0.57, "volume": 5287.0}, {"date": "2023-07-19", "close": 0.575, "volume": 31358.0}, {"date": "2023-07-26", "close": 0.56, "volume": 5475.0}, {"date": "2023-07-27", "close": 0.565, "volume": 6601.0}, {"date": "2023-07-31", "close": 0.58, "volume": 21005.0}, {"date": "2023-08-01", "close": 0.62, "volume": 28054.0}, {"date": "2023-08-03", "close": 0.61, "volume": 7630.0}, {"date": "2023-08-07", "close": 0.615, "volume": 34000.0}, {"date": "2023-08-09", "close": 0.585, "volume": 4.0}, {"date": "2023-08-10", "close": 0.59, "volume": 19000.0}, {"date": "2023-08-14", "close": 0.595, "volume": 41891.0}, {"date": "2023-08-17", "close": 0.595, "volume": 2.0}, {"date": "2023-08-18", "close": 0.61, "volume": 1.0}, {"date": "2023-08-21", "close": 0.58, "volume": 36906.0}, {"date": "2023-08-22", "close": 0.57, "volume": 32158.0}, {"date": "2023-08-25", "close": 0.595, "volume": 10619.0}, {"date": "2023-08-30", "close": 0.575, "volume": 34112.0}, {"date": "2023-08-31", "close": 0.57, "volume": 9361.0}, {"date": "2023-09-04", "close": 0.56, "volume": 2000.0}, {"date": "2023-09-07", "close": 0.56, "volume": 8000.0}, {"date": "2023-09-08", "close": 0.58, "volume": 2500.0}, {"date": "2023-09-15", "close": 0.595, "volume": 1500.0}, {"date": "2023-09-28", "close": 0.55, "volume": 37002.0}, {"date": "2023-09-29", "close": 0.56, "volume": 10000.0}, {"date": "2023-10-03", "close": 0.555, "volume": 12213.0}, {"date": "2023-10-04", "close": 0.555, "volume": 880.0}, {"date": "2023-10-12", "close": 0.54, "volume": 36301.0}, {"date": "2023-10-13", "close": 0.54, "volume": 12202.0}, {"date": "2023-10-17", "close": 0.54, "volume": 10.0}, {"date": "2023-10-18", "close": 0.53, "volume": 47858.0}, {"date": "2023-10-19", "close": 0.53, "volume": 25.0}, {"date": "2023-10-23", "close": 0.57, "volume": 878.0}, {"date": "2023-10-24", "close": 0.55, "volume": 12000.0}, {"date": "2023-10-25", "close": 0.53, "volume": 5480.0}, {"date": "2023-10-26", "close": 0.53, "volume": 17870.0}, {"date": "2023-10-27", "close": 0.545, "volume": 10001.0}, {"date": "2023-10-30", "close": 0.52, "volume": 2250.0}, {"date": "2023-10-31", "close": 0.55, "volume": 14587.0}, {"date": "2023-11-01", "close": 0.55, "volume": 10644.0}, {"date": "2023-11-02", "close": 0.5475, "volume": 99176.0}, {"date": "2023-11-03", "close": 0.555, "volume": 1000.0}, {"date": "2023-11-06", "close": 0.555, "volume": 3000.0}, {"date": "2023-11-07", "close": 0.56, "volume": 76000.0}, {"date": "2023-11-10", "close": 0.54, "volume": 3966.0}, {"date": "2023-11-14", "close": 0.54, "volume": 10000.0}, {"date": "2023-11-21", "close": 0.555, "volume": 12118.0}, {"date": "2023-11-22", "close": 0.55, "volume": 35420.0}, {"date": "2023-11-23", "close": 0.55, "volume": 2113.0}, {"date": "2023-11-27", "close": 0.54, "volume": 35917.0}, {"date": "2023-11-28", "close": 0.54, "volume": 3004.0}, {"date": "2023-11-29", "close": 0.525, "volume": 10000.0}, {"date": "2023-12-01", "close": 0.545, "volume": 20000.0}, {"date": "2023-12-04", "close": 0.545, "volume": 15000.0}, {"date": "2023-12-05", "close": 0.525, "volume": 20000.0}, {"date": "2023-12-06", "close": 0.545, "volume": 6603.0}, {"date": "2023-12-11", "close": 0.555, "volume": 28147.0}, {"date": "2023-12-15", "close": 0.565, "volume": 50614.0}, {"date": "2023-12-19", "close": 0.53, "volume": 179229.0}, {"date": "2023-12-20", "close": 0.53, "volume": 43087.0}, {"date": "2023-12-21", "close": 0.55, "volume": 14970.0}, {"date": "2023-12-22", "close": 0.55, "volume": 11000.0}, {"date": "2024-01-02", "close": 0.56, "volume": 16699.0}, {"date": "2024-01-04", "close": 0.53, "volume": 32624.0}, {"date": "2024-01-05", "close": 0.53, "volume": 10000.0}, {"date": "2024-01-08", "close": 0.525, "volume": 69369.0}, {"date": "2024-01-09", "close": 0.52, "volume": 20000.0}, {"date": "2024-01-10", "close": 0.535, "volume": 13.0}, {"date": "2024-01-11", "close": 0.55, "volume": 20.0}, {"date": "2024-01-16", "close": 0.515, "volume": 3700.0}, {"date": "2024-01-17", "close": 0.53, "volume": 21.0}, {"date": "2024-01-22", "close": 0.525, "volume": 46.0}, {"date": "2024-01-24", "close": 0.52, "volume": 1938.0}, {"date": "2024-01-25", "close": 0.515, "volume": 33935.0}, {"date": "2024-01-29", "close": 0.52, "volume": 80060.0}, {"date": "2024-01-30", "close": 0.52, "volume": 20023.0}, {"date": "2024-01-31", "close": 0.515, "volume": 23173.0}, {"date": "2024-02-01", "close": 0.52, "volume": 78000.0}, {"date": "2024-02-02", "close": 0.52, "volume": 2176.0}, {"date": "2024-02-08", "close": 0.515, "volume": 17546.0}, {"date": "2024-02-09", "close": 0.52, "volume": 8799.0}, {"date": "2024-02-12", "close": 0.52, "volume": 50000.0}, {"date": "2024-02-13", "close": 0.52, "volume": 40000.0}, {"date": "2024-02-15", "close": 0.515, "volume": 30.0}, {"date": "2024-02-19", "close": 0.505, "volume": 28470.0}, {"date": "2024-02-20", "close": 0.51, "volume": 3682.0}, {"date": "2024-02-21", "close": 0.505, "volume": 23529.0}, {"date": "2024-02-22", "close": 0.51, "volume": 21000.0}, {"date": "2024-02-28", "close": 0.545, "volume": 5000.0}, {"date": "2024-02-29", "close": 0.52, "volume": 26500.0}, {"date": "2024-03-01", "close": 0.52, "volume": 61730.0}, {"date": "2024-03-04", "close": 0.52, "volume": 4686.0}, {"date": "2024-03-05", "close": 0.52, "volume": 138349.0}, {"date": "2024-03-06", "close": 0.53, "volume": 24269.0}, {"date": "2024-03-07", "close": 0.51, "volume": 20000.0}, {"date": "2024-03-11", "close": 0.535, "volume": 9304.0}, {"date": "2024-03-14", "close": 0.51, "volume": 1172.0}, {"date": "2024-03-19", "close": 0.52, "volume": 20000.0}, {"date": "2024-03-20", "close": 0.505, "volume": 19950.0}, {"date": "2024-03-21", "close": 0.51, "volume": 75000.0}, {"date": "2024-03-22", "close": 0.505, "volume": 61132.0}, {"date": "2024-03-25", "close": 0.5, "volume": 24761.0}, {"date": "2024-03-26", "close": 0.5, "volume": 20000.0}, {"date": "2024-03-28", "close": 0.5, "volume": 15685.0}, {"date": "2024-04-02", "close": 0.5, "volume": 155370.0}, {"date": "2024-04-03", "close": 0.51, "volume": 42000.0}, {"date": "2024-04-09", "close": 0.52, "volume": 40000.0}, {"date": "2024-04-10", "close": 0.52, "volume": 10000.0}, {"date": "2024-04-12", "close": 0.5, "volume": 108800.0}, {"date": "2024-04-15", "close": 0.475, "volume": 8723.0}, {"date": "2024-04-16", "close": 0.5, "volume": 56494.0}, {"date": "2024-04-18", "close": 0.51, "volume": 24000.0}, {"date": "2024-04-19", "close": 0.52, "volume": 35285.0}, {"date": "2024-04-22", "close": 0.5, "volume": 19151.0}, {"date": "2024-04-23", "close": 0.5, "volume": 19040.0}, {"date": "2024-04-24", "close": 0.49, "volume": 45013.0}, {"date": "2024-04-26", "close": 0.49, "volume": 59000.0}, {"date": "2024-04-29", "close": 0.505, "volume": 7437.0}, {"date": "2024-04-30", "close": 0.515, "volume": 17584.0}, {"date": "2024-05-02", "close": 0.515, "volume": 3552.0}, {"date": "2024-05-03", "close": 0.525, "volume": 6019.0}, {"date": "2024-05-06", "close": 0.52, "volume": 5210.0}, {"date": "2024-05-07", "close": 0.52, "volume": 20000.0}, {"date": "2024-05-08", "close": 0.525, "volume": 10018.0}, {"date": "2024-05-09", "close": 0.515, "volume": 15111.0}, {"date": "2024-05-10", "close": 0.515, "volume": 5628.0}, {"date": "2024-05-13", "close": 0.5, "volume": 60344.0}, {"date": "2024-05-14", "close": 0.5, "volume": 2259.0}, {"date": "2024-05-15", "close": 0.5, "volume": 162.0}, {"date": "2024-05-21", "close": 0.52, "volume": 22442.0}, {"date": "2024-05-22", "close": 0.51, "volume": 12500.0}, {"date": "2024-05-23", "close": 0.51, "volume": 5000.0}, {"date": "2024-05-27", "close": 0.52, "volume": 44397.0}, {"date": "2024-05-29", "close": 0.505, "volume": 37002.0}, {"date": "2024-05-30", "close": 0.5, "volume": 20785.0}, {"date": "2024-06-03", "close": 0.52, "volume": 23552.0}, {"date": "2024-06-04", "close": 0.5, "volume": 7787.0}, {"date": "2024-06-05", "close": 0.5, "volume": 39461.0}, {"date": "2024-06-06", "close": 0.52, "volume": 41412.0}, {"date": "2024-06-07", "close": 0.51, "volume": 50000.0}, {"date": "2024-06-11", "close": 0.515, "volume": 9857.0}, {"date": "2024-06-12", "close": 0.515, "volume": 9543.0}, {"date": "2024-06-13", "close": 0.5, "volume": 18406.0}, {"date": "2024-06-17", "close": 0.5, "volume": 5000.0}, {"date": "2024-06-19", "close": 0.5, "volume": 100000.0}, {"date": "2024-06-21", "close": 0.5, "volume": 26528.0}, {"date": "2024-06-24", "close": 0.5, "volume": 540.0}, {"date": "2024-06-25", "close": 0.51, "volume": 23500.0}, {"date": "2024-06-28", "close": 0.51, "volume": 26600.0}, {"date": "2024-07-02", "close": 0.51, "volume": 19608.0}, {"date": "2024-07-04", "close": 0.5, "volume": 5882.0}, {"date": "2024-07-08", "close": 0.505, "volume": 2697.0}, {"date": "2024-07-09", "close": 0.505, "volume": 4308.0}, {"date": "2024-07-10", "close": 0.5, "volume": 65692.0}, {"date": "2024-07-22", "close": 0.5, "volume": 8000.0}, {"date": "2024-07-26", "close": 0.51, "volume": 75838.0}, {"date": "2024-07-31", "close": 0.515, "volume": 19045.0}, {"date": "2024-08-01", "close": 0.505, "volume": 10521.0}, {"date": "2024-08-02", "close": 0.515, "volume": 646.0}, {"date": "2024-08-05", "close": 0.49, "volume": 2169.0}, {"date": "2024-08-06", "close": 0.49, "volume": 23090.0}, {"date": "2024-08-07", "close": 0.49, "volume": 27602.0}, {"date": "2024-08-09", "close": 0.5, "volume": 11884.0}, {"date": "2024-08-12", "close": 0.51, "volume": 8384.0}, {"date": "2024-08-13", "close": 0.51, "volume": 6563.0}, {"date": "2024-08-19", "close": 0.495, "volume": 176.0}, {"date": "2024-08-20", "close": 0.49, "volume": 20000.0}, {"date": "2024-08-22", "close": 0.49, "volume": 22000.0}, {"date": "2024-08-27", "close": 0.495, "volume": 12000.0}, {"date": "2024-08-28", "close": 0.51, "volume": 20000.0}, {"date": "2024-08-30", "close": 0.515, "volume": 16800.0}, {"date": "2024-09-05", "close": 0.495, "volume": 616.0}, {"date": "2024-09-06", "close": 0.495, "volume": 46424.0}, {"date": "2024-09-09", "close": 0.485, "volume": 12412.0}, {"date": "2024-09-12", "close": 0.49, "volume": 12176.0}, {"date": "2024-09-13", "close": 0.48, "volume": 5000.0}, {"date": "2024-09-16", "close": 0.52, "volume": 80455.0}, {"date": "2024-09-19", "close": 0.52, "volume": 20000.0}, {"date": "2024-09-27", "close": 0.485, "volume": 1146.0}, {"date": "2024-10-01", "close": 0.5, "volume": 38146.0}, {"date": "2024-10-03", "close": 0.495, "volume": 36508.0}, {"date": "2024-10-07", "close": 0.485, "volume": 18824.0}, {"date": "2024-10-08", "close": 0.495, "volume": 90210.0}, {"date": "2024-10-10", "close": 0.46, "volume": 241802.0}, {"date": "2024-10-14", "close": 0.47, "volume": 44524.0}, {"date": "2024-10-15", "close": 0.475, "volume": 10000.0}, {"date": "2024-10-16", "close": 0.475, "volume": 24123.0}, {"date": "2024-10-17", "close": 0.475, "volume": 6377.0}, {"date": "2024-10-18", "close": 0.485, "volume": 17500.0}, {"date": "2024-10-21", "close": 0.495, "volume": 53077.0}, {"date": "2024-10-22", "close": 0.49, "volume": 50000.0}, {"date": "2024-10-28", "close": 0.4925, "volume": 79121.0}, {"date": "2024-10-30", "close": 0.48, "volume": 94417.0}, {"date": "2024-10-31", "close": 0.495, "volume": 101000.0}, {"date": "2024-11-06", "close": 0.495, "volume": 4513.0}, {"date": "2024-11-07", "close": 0.5, "volume": 10000.0}, {"date": "2024-11-14", "close": 0.46, "volume": 616.0}, {"date": "2024-11-15", "close": 0.475, "volume": 86971.0}, {"date": "2024-11-19", "close": 0.47, "volume": 22000.0}, {"date": "2024-11-21", "close": 0.47, "volume": 61612.0}, {"date": "2024-11-25", "close": 0.48, "volume": 57326.0}, {"date": "2024-11-27", "close": 0.48, "volume": 23329.0}, {"date": "2024-11-28", "close": 0.5, "volume": 3360.0}, {"date": "2024-11-29", "close": 0.51, "volume": 6640.0}, {"date": "2024-12-02", "close": 0.505, "volume": 80563.0}, {"date": "2024-12-03", "close": 0.505, "volume": 25000.0}, {"date": "2024-12-04", "close": 0.505, "volume": 112515.0}, {"date": "2024-12-05", "close": 0.515, "volume": 47666.0}, {"date": "2024-12-09", "close": 0.515, "volume": 5000.0}, {"date": "2024-12-10", "close": 0.52, "volume": 42746.0}, {"date": "2024-12-11", "close": 0.525, "volume": 10318.0}, {"date": "2024-12-16", "close": 0.54, "volume": 17896.0}, {"date": "2024-12-18", "close": 0.53, "volume": 55312.0}, {"date": "2024-12-19", "close": 0.54, "volume": 38000.0}, {"date": "2024-12-23", "close": 0.535, "volume": 10000.0}, {"date": "2024-12-24", "close": 0.535, "volume": 15000.0}, {"date": "2024-12-27", "close": 0.55, "volume": 73754.0}, {"date": "2025-01-02", "close": 0.55, "volume": 150006.0}, {"date": "2025-01-07", "close": 0.505, "volume": 549008.0}, {"date": "2025-01-08", "close": 0.505, "volume": 5943.0}, {"date": "2025-01-09", "close": 0.5, "volume": 154037.0}, {"date": "2025-01-20", "close": 0.51, "volume": 19081.0}, {"date": "2025-01-22", "close": 0.495, "volume": 14.0}, {"date": "2025-01-28", "close": 0.48, "volume": 5916.0}, {"date": "2025-01-29", "close": 0.4975, "volume": 110.0}, {"date": "2025-01-30", "close": 0.5, "volume": 166689.0}, {"date": "2025-01-31", "close": 0.5, "volume": 26776.0}, {"date": "2025-02-04", "close": 0.5, "volume": 15000.0}, {"date": "2025-02-10", "close": 0.5, "volume": 2270.0}, {"date": "2025-02-11", "close": 0.5075, "volume": 8677.0}, {"date": "2025-02-18", "close": 0.51, "volume": 60000.0}, {"date": "2025-02-20", "close": 0.51, "volume": 15000.0}, {"date": "2025-02-25", "close": 0.5, "volume": 50861.0}, {"date": "2025-02-26", "close": 0.5, "volume": 33207.0}, {"date": "2025-02-28", "close": 0.5, "volume": 8000.0}, {"date": "2025-03-03", "close": 0.5, "volume": 13488.0}, {"date": "2025-03-07", "close": 0.5, "volume": 3000.0}, {"date": "2025-03-11", "close": 0.5, "volume": 16122.0}, {"date": "2025-03-17", "close": 0.495, "volume": 1817.0}, {"date": "2025-03-18", "close": 0.495, "volume": 30000.0}, {"date": "2025-03-19", "close": 0.495, "volume": 10925.0}, {"date": "2025-03-21", "close": 0.495, "volume": 53529.0}, {"date": "2025-03-25", "close": 0.495, "volume": 10000.0}, {"date": "2025-03-27", "close": 0.495, "volume": 49304.0}, {"date": "2025-03-28", "close": 0.495, "volume": 94301.0}, {"date": "2025-03-31", "close": 0.495, "volume": 24322.0}, {"date": "2025-04-01", "close": 0.48, "volume": 47027.0}, {"date": "2025-04-03", "close": 0.49, "volume": 1990.0}, {"date": "2025-04-04", "close": 0.48, "volume": 58453.0}, {"date": "2025-04-15", "close": 0.46, "volume": 500.0}, {"date": "2025-04-16", "close": 0.465, "volume": 5820.0}, {"date": "2025-04-17", "close": 0.47, "volume": 25000.0}, {"date": "2025-04-23", "close": 0.46, "volume": 65989.0}, {"date": "2025-04-24", "close": 0.47, "volume": 19888.0}, {"date": "2025-04-28", "close": 0.47, "volume": 49152.0}, {"date": "2025-04-29", "close": 0.47, "volume": 71531.0}, {"date": "2025-04-30", "close": 0.47, "volume": 25001.0}, {"date": "2025-05-01", "close": 0.465, "volume": 21156.0}, {"date": "2025-05-02", "close": 0.465, "volume": 40000.0}, {"date": "2025-05-05", "close": 0.4775, "volume": 45962.0}, {"date": "2025-05-06", "close": 0.47, "volume": 25000.0}, {"date": "2025-05-07", "close": 0.47, "volume": 26645.0}, {"date": "2025-05-08", "close": 0.47, "volume": 46508.0}, {"date": "2025-05-09", "close": 0.47, "volume": 15137.0}, {"date": "2025-05-14", "close": 0.46, "volume": 55522.0}, {"date": "2025-05-15", "close": 0.495, "volume": 45673.0}, {"date": "2025-05-16", "close": 0.49, "volume": 30000.0}, {"date": "2025-05-20", "close": 0.49, "volume": 19569.0}, {"date": "2025-05-21", "close": 0.48, "volume": 16018.0}, {"date": "2025-05-22", "close": 0.47, "volume": 3697.0}, {"date": "2025-05-23", "close": 0.47, "volume": 41321.0}, {"date": "2025-05-28", "close": 0.47, "volume": 41678.0}, {"date": "2025-05-30", "close": 0.48, "volume": 906.0}, {"date": "2025-06-02", "close": 0.48, "volume": 13585.0}, {"date": "2025-06-04", "close": 0.475, "volume": 1319.0}, {"date": "2025-06-05", "close": 0.475, "volume": 10152.0}, {"date": "2025-06-06", "close": 0.48, "volume": 14330.0}, {"date": "2025-06-10", "close": 0.475, "volume": 4271.0}, {"date": "2025-06-17", "close": 0.48, "volume": 2083.0}, {"date": "2025-06-18", "close": 0.48, "volume": 1219.0}, {"date": "2025-06-23", "close": 0.475, "volume": 2546.0}, {"date": "2025-06-24", "close": 0.47, "volume": 74582.0}, {"date": "2025-06-25", "close": 0.47, "volume": 5000.0}, {"date": "2025-06-27", "close": 0.47, "volume": 28468.0}, {"date": "2025-06-30", "close": 0.465, "volume": 93530.0}, {"date": "2025-07-01", "close": 0.47, "volume": 48718.0}, {"date": "2025-07-02", "close": 0.465, "volume": 4068.0}, {"date": "2025-07-03", "close": 0.46, "volume": 25211.0}, {"date": "2025-07-09", "close": 0.47, "volume": 42032.0}, {"date": "2025-07-11", "close": 0.45, "volume": 47737.0}, {"date": "2025-07-14", "close": 0.455, "volume": 10132.0}, {"date": "2025-07-15", "close": 0.47, "volume": 12198.0}, {"date": "2025-07-16", "close": 0.4625, "volume": 1.0}, {"date": "2025-07-18", "close": 0.405, "volume": 45908.0}, {"date": "2025-07-21", "close": 0.455, "volume": 25292.0}, {"date": "2025-07-23", "close": 0.465, "volume": 18505.0}, {"date": "2025-07-25", "close": 0.44, "volume": 4341.0}, {"date": "2025-07-28", "close": 0.465, "volume": 2133.0}, {"date": "2025-07-31", "close": 0.47, "volume": 16697.0}, {"date": "2025-08-05", "close": 0.46, "volume": 11689.0}, {"date": "2025-08-06", "close": 0.45, "volume": 88188.0}, {"date": "2025-08-11", "close": 0.45, "volume": 26454.0}, {"date": "2025-08-12", "close": 0.45, "volume": 8010.0}, {"date": "2025-08-14", "close": 0.45, "volume": 8190.0}, {"date": "2025-08-15", "close": 0.45, "volume": 16233.0}, {"date": "2025-08-18", "close": 0.445, "volume": 16900.0}, {"date": "2025-08-19", "close": 0.43, "volume": 30200.0}, {"date": "2025-08-20", "close": 0.445, "volume": 2900.0}, {"date": "2025-08-22", "close": 0.435, "volume": 3000.0}, {"date": "2025-08-28", "close": 0.455, "volume": 48697.0}, {"date": "2025-08-29", "close": 0.53, "volume": 543255.0}, {"date": "2025-09-01", "close": 0.53, "volume": 388996.0}, {"date": "2025-09-02", "close": 0.54, "volume": 157685.0}, {"date": "2025-09-03", "close": 0.52, "volume": 122740.0}, {"date": "2025-09-04", "close": 0.52, "volume": 2380.0}, {"date": "2025-09-05", "close": 0.51, "volume": 111466.0}, {"date": "2025-09-08", "close": 0.51, "volume": 244477.0}, {"date": "2025-09-09", "close": 0.51, "volume": 64001.0}, {"date": "2025-09-10", "close": 0.51, "volume": 49808.0}, {"date": "2025-09-11", "close": 0.51, "volume": 4382.0}, {"date": "2025-09-12", "close": 0.52, "volume": 40000.0}, {"date": "2025-09-15", "close": 0.515, "volume": 32882.0}, {"date": "2025-09-16", "close": 0.51, "volume": 5000.0}, {"date": "2025-09-17", "close": 0.51, "volume": 21105.0}, {"date": "2025-09-18", "close": 0.51, "volume": 20000.0}, {"date": "2025-09-19", "close": 0.51, "volume": 15000.0}, {"date": "2025-09-22", "close": 0.51, "volume": 25000.0}, {"date": "2025-09-23", "close": 0.5, "volume": 1.0}, {"date": "2025-09-25", "close": 0.5, "volume": 25000.0}, {"date": "2025-09-26", "close": 0.5, "volume": 26600.0}, {"date": "2025-09-30", "close": 0.5, "volume": 26980.0}, {"date": "2025-10-01", "close": 0.5, "volume": 799.0}, {"date": "2025-10-02", "close": 0.505, "volume": 112388.0}, {"date": "2025-10-03", "close": 0.51, "volume": 12948.0}, {"date": "2025-10-06", "close": 0.51, "volume": 1.0}, {"date": "2025-10-07", "close": 0.5, "volume": 20000.0}, {"date": "2025-10-08", "close": 0.505, "volume": 40000.0}, {"date": "2025-10-09", "close": 0.5, "volume": 8109.0}, {"date": "2025-10-13", "close": 0.5, "volume": 1704.0}, {"date": "2025-10-14", "close": 0.5, "volume": 25806.0}, {"date": "2025-10-15", "close": 0.49, "volume": 41720.0}, {"date": "2025-10-16", "close": 0.5025, "volume": 17024.0}, {"date": "2025-10-17", "close": 0.5, "volume": 25000.0}, {"date": "2025-10-20", "close": 0.4825, "volume": 30321.0}, {"date": "2025-10-21", "close": 0.5, "volume": 10000.0}, {"date": "2025-10-22", "close": 0.4825, "volume": 29420.0}, {"date": "2025-10-23", "close": 0.485, "volume": 25337.0}, {"date": "2025-10-24", "close": 0.5, "volume": 24750.0}, {"date": "2025-10-27", "close": 0.51, "volume": 99145.0}, {"date": "2025-10-28", "close": 0.51, "volume": 125205.0}, {"date": "2025-10-29", "close": 0.5, "volume": 271229.0}, {"date": "2025-10-30", "close": 0.5, "volume": 12470.0}, {"date": "2025-10-31", "close": 0.5, "volume": 10000.0}, {"date": "2025-11-06", "close": 0.505, "volume": 1980.0}, {"date": "2025-11-10", "close": 0.515, "volume": 486200.0}, {"date": "2025-11-12", "close": 0.52, "volume": 147400.0}, {"date": "2025-11-13", "close": 0.515, "volume": 47028.0}, {"date": "2025-11-17", "close": 0.51, "volume": 850.0}, {"date": "2025-11-19", "close": 0.51, "volume": 101627.0}, {"date": "2025-11-20", "close": 0.505, "volume": 2083.0}, {"date": "2025-11-21", "close": 0.5, "volume": 30000.0}, {"date": "2025-11-24", "close": 0.505, "volume": 25000.0}, {"date": "2025-11-25", "close": 0.5, "volume": 28960.0}, {"date": "2025-11-26", "close": 0.5, "volume": 1930.0}, {"date": "2025-11-27", "close": 0.5, "volume": 2200.0}, {"date": "2025-11-28", "close": 0.495, "volume": 25552.0}, {"date": "2025-12-01", "close": 0.5, "volume": 35766.0}, {"date": "2025-12-02", "close": 0.495, "volume": 40200.0}, {"date": "2025-12-03", "close": 0.5, "volume": 487943.0}, {"date": "2025-12-04", "close": 0.5, "volume": 30000.0}, {"date": "2025-12-05", "close": 0.5, "volume": 28574.0}, {"date": "2025-12-08", "close": 0.5, "volume": 1.0}, {"date": "2025-12-09", "close": 0.5, "volume": 20000.0}, {"date": "2025-12-11", "close": 0.5, "volume": 23400.0}, {"date": "2025-12-12", "close": 0.5, "volume": 19150.0}, {"date": "2025-12-15", "close": 0.505, "volume": 18963.0}, {"date": "2025-12-16", "close": 0.51, "volume": 12000.0}, {"date": "2025-12-18", "close": 0.51, "volume": 37118.0}, {"date": "2025-12-19", "close": 0.5, "volume": 13883.0}, {"date": "2025-12-22", "close": 0.51, "volume": 9900.0}, {"date": "2025-12-29", "close": 0.52, "volume": 19983.0}, {"date": "2025-12-30", "close": 0.51, "volume": 10000.0}, {"date": "2025-12-31", "close": 0.51, "volume": 2000.0}, {"date": "2026-01-02", "close": 0.52, "volume": 20525.0}, {"date": "2026-01-05", "close": 0.53, "volume": 28673.0}, {"date": "2026-01-06", "close": 0.55, "volume": 90399.0}, {"date": "2026-01-07", "close": 0.54, "volume": 14729.0}, {"date": "2026-01-08", "close": 0.55, "volume": 2912.0}, {"date": "2026-01-13", "close": 0.55, "volume": 441980.0}, {"date": "2026-01-14", "close": 0.54, "volume": 21803.0}, {"date": "2026-01-16", "close": 0.515, "volume": 91322.0}, {"date": "2026-01-20", "close": 0.51, "volume": 327137.0}, {"date": "2026-01-21", "close": 0.51, "volume": 134339.0}, {"date": "2026-01-22", "close": 0.51, "volume": 32632.0}, {"date": "2026-01-27", "close": 0.52, "volume": 5334.0}, {"date": "2026-01-30", "close": 0.54, "volume": 6658.0}, {"date": "2026-02-03", "close": 0.535, "volume": 15016.0}, {"date": "2026-02-04", "close": 0.545, "volume": 1006.0}, {"date": "2026-02-06", "close": 0.505, "volume": 66717.0}, {"date": "2026-02-10", "close": 0.545, "volume": 990.0}, {"date": "2026-02-13", "close": 0.525, "volume": 17861.0}, {"date": "2026-02-18", "close": 0.53, "volume": 6316.0}, {"date": "2026-02-20", "close": 0.53, "volume": 10000.0}, {"date": "2026-02-23", "close": 0.51, "volume": 38834.0}, {"date": "2026-02-24", "close": 0.535, "volume": 1851.0}, {"date": "2026-02-25", "close": 0.53, "volume": 19630.0}, {"date": "2026-02-26", "close": 0.53, "volume": 24808.0}, {"date": "2026-03-02", "close": 0.52, "volume": 500.0}, {"date": "2026-03-03", "close": 0.5275, "volume": 30.0}, {"date": "2026-03-04", "close": 0.52, "volume": 105358.0}, {"date": "2026-03-05", "close": 0.515, "volume": 34982.0}, {"date": "2026-03-06", "close": 0.515, "volume": 15018.0}, {"date": "2026-03-09", "close": 0.515, "volume": 129507.0}, {"date": "2026-03-11", "close": 0.52, "volume": 10000.0}, {"date": "2026-03-19", "close": 0.495, "volume": 16928.0}, {"date": "2026-03-20", "close": 0.495, "volume": 37160.0}, {"date": "2026-03-25", "close": 0.495, "volume": 2.0}, {"date": "2026-03-26", "close": 0.48, "volume": 6772.0}, {"date": "2026-03-30", "close": 0.48, "volume": 30999.0}, {"date": "2026-04-01", "close": 0.48, "volume": 62386.0}, {"date": "2026-04-02", "close": 0.48, "volume": 25002.0}, {"date": "2026-04-07", "close": 0.485, "volume": 16612.0}, {"date": "2026-04-08", "close": 0.5, "volume": 10204.0}, {"date": "2026-04-09", "close": 0.5, "volume": 2.0}, {"date": "2026-04-13", "close": 0.5, "volume": 2.0}, {"date": "2026-04-15", "close": 0.5, "volume": 466404.0}, {"date": "2026-04-16", "close": 0.48, "volume": 93423.0}, {"date": "2026-04-20", "close": 0.48, "volume": 13.0}, {"date": "2026-04-21", "close": 0.48, "volume": 41611.0}, {"date": "2026-04-22", "close": 0.48, "volume": 25000.0}, {"date": "2026-04-23", "close": 0.48, "volume": 59405.0}, {"date": "2026-04-24", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-04", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-05", "close": 0.475, "volume": 25050.0}, {"date": "2026-05-06", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-07", "close": 0.48, "volume": 27075.0}, {"date": "2026-05-08", "close": 0.48, "volume": 27060.0}, {"date": "2026-05-11", "close": 0.47, "volume": 26041.0}, {"date": "2026-05-12", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-13", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-14", "close": 0.46, "volume": 32666.0}, {"date": "2026-05-15", "close": 0.48, "volume": 34380.0}, {"date": "2026-05-18", "close": 0.47, "volume": 69395.0}, {"date": "2026-05-19", "close": 0.48, "volume": 25751.0}, {"date": "2026-05-20", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-21", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-22", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-25", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-26", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-27", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-28", "close": 0.48, "volume": 25000.0}, {"date": "2026-05-29", "close": 0.48, "volume": 36897.0}, {"date": "2026-06-01", "close": 0.47, "volume": 208900.0}, {"date": "2026-06-02", "close": 0.465, "volume": 27160.0}, {"date": "2026-06-03", "close": 0.48, "volume": 25000.0}, {"date": "2026-06-04", "close": 0.48, "volume": 38218.0}, {"date": "2026-06-05", "close": 0.48, "volume": 25000.0}, {"date": "2026-06-09", "close": 0.48, "volume": 38708.0}, {"date": "2026-06-10", "close": 0.48, "volume": 25000.0}, {"date": "2026-06-11", "close": 0.48, "volume": 25000.0}, {"date": "2026-06-12", "close": 0.48, "volume": 22925.0}, {"date": "2026-06-15", "close": 0.48, "volume": 25000.0}, {"date": "2026-06-16", "close": 0.48, "volume": 25734.0}, {"date": "2026-06-17", "close": 0.48, "volume": 80752.0}, {"date": "2026-06-18", "close": 0.48, "volume": 31852.0}, {"date": "2026-06-19", "close": 0.48, "volume": 42726.0}, {"date": "2026-06-22", "close": 0.455, "volume": 2044606.0}, {"date": "2026-06-23", "close": 0.475, "volume": 25000.0}, {"date": "2026-06-24", "close": 0.47, "volume": 22714.0}, {"date": "2026-06-25", "close": 0.47, "volume": 25000.0}, {"date": "2026-06-26", "close": 0.47, "volume": 25000.0}, {"date": "2026-06-29", "close": 0.45, "volume": 45886.0}, {"date": "2026-06-30", "close": 0.46, "volume": 48072.0}, {"date": "2026-07-06", "close": 0.4675, "volume": 24938.0}, {"date": "2026-07-09", "close": 0.475, "volume": 33.0}, {"date": "2026-07-10", "close": 0.48, "volume": 197.0}, {"date": "2026-07-13", "close": 0.48, "volume": 8776.0}, {"date": "2026-07-20", "close": 0.48, "volume": 8232.0}, {"date": "2026-07-23", "close": 0.5, "volume": 27686.0}, {"date": "2026-08-10", "close": 0.445, "volume": 5558.0}, {"date": "2026-08-11", "close": 0.45, "volume": 5002.0}, {"date": "2026-08-12", "close": 0.45, "volume": 1.0}, {"date": "2026-08-13", "close": 0.45, "volume": 1.0}, {"date": "2026-08-17", "close": 0.46, "volume": 16319.0}, {"date": "2026-08-18", "close": 0.46, "volume": 50000.0}, {"date": "2026-08-19", "close": 0.46, "volume": 44439.0}, {"date": "2026-08-27", "close": 0.46, "volume": 50022.0}, {"date": "2026-08-28", "close": 0.465, "volume": 8301.0}, {"date": "2026-08-31", "close": 0.46, "volume": 22050.0}, {"date": "2026-09-01", "close": 0.47, "volume": 13939.0}, {"date": "2026-09-02", "close": 0.475, "volume": 18025.0}, {"date": "2026-09-03", "close": 0.46, "volume": 113480.0}, {"date": "2026-09-04", "close": 0.485, "volume": 22332.0}, {"date": "2026-09-07", "close": 0.465, "volume": 1319.0}, {"date": "2026-09-14", "close": 0.465, "volume": 77.0}, {"date": "2026-09-17", "close": 0.49, "volume": 3034.0}, {"date": "2026-09-18", "close": 0.47, "volume": 83036.0}], "refreshing": true}