{"ticker": "FRI", "overview": {"name": "Finbar Group Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "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": "FRI", "has_prices": true, "as_of": "2026-09-18", "last": 0.705, "prev_close": 0.705, "change": 0.0, "change_pct": 0.0, "session_volume": 13656.0, "vwap_5": 0.7074333026678933, "vwap_20": 0.7483600741089249, "vwap_60": 0.7268798801592155, "vwap_250": 0.8103170958678446, "high_52w": 0.94, "low_52w": 0.67, "avg_volume_20": 171099.5, "sessions": 400, "market_cap": {"value": 191846815.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138840", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "Mc", "who_key": "MC", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MC just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138840", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}, {"id": "ASX-03138839", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "Rc", "who_key": "RC", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "RC just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138839", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}, {"id": "ASX-03138838", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "Jc", "who_key": "JC", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JC files a director's interest notice on FRI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138838", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}, {"id": "ASX-03134422", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134422", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03134421", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134421", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03134420", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134420", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03132681", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132681", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "ASX-03132680", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132680", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "ASX-03132679", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132679", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "ASX-03131720", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131720", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03131719", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131719", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03131718", "src": "ASX", "ticker": "FRI", "cik": "", "company": "Finbar Group Limited", "company_raw": "Finbar Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131718", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr John Chan", "notice_type": "3Y", "direct_shares": 1474611.0, "indirect_shares": 32628126.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. John Chan is a Trustee and Beneficiary of the Holder", "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094980-6A1327454", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ronald Chan", "notice_type": "3Y", "direct_shares": 242584.0, "indirect_shares": 24260691.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Ronald Chan is a Director of the Holder", "pct": null, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093578-6A1326881", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Melissa Siew Ching Chan", "notice_type": "3Y", "direct_shares": 107133.0, "indirect_shares": 24260691.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Melissa Chan is a Shareholder of the Holder", "pct": null, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093579-6A1326882", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr John Chan", "notice_type": "3Y", "direct_shares": 1474611.0, "indirect_shares": 32428126.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. John Chan \u2019s Spouse is a Director and Shareholder of the Holder", "pct": null, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093580-6A1326883", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Pateman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-12", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-05", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rengel", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-03", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pateman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-13", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-06", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-05", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-23", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-04", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-10-29", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rengel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-09-02", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pateman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-11-07", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-11-07", "source_url": "https://www.marketindex.com.au/asx/fri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-03", "source_url": "https://www.marketindex.com.au/asx/fri", "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": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134779-6A1343504", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134780-6A1343505", "needs_ocr": 1}], "directors": [{"name": "J Chan", "first_seen": "2026-03-10", "last_seen": "2026-05-04", "status": "current", "notices": 5}, {"name": "Ms Melissa Siew Ching Chan", "first_seen": "2026-05-25", "last_seen": "2026-05-25", "status": "current", "notices": 1}, {"name": "Mr Ronald Chan", "first_seen": "2026-05-25", "last_seen": "2026-05-25", "status": "current", "notices": 1}, {"name": "Mr John Chan", "first_seen": "2026-05-25", "last_seen": "2026-05-28", "status": "current", "notices": 2}, {"name": "Rengel", "first_seen": "2009-09-02", "last_seen": "2009-09-02", "status": "past", "notices": 1}, {"name": "Chan", "first_seen": "2008-09-03", "last_seen": "2010-10-05", "status": "past", "notices": 6}, {"name": "Amended", "first_seen": "2010-10-06", "last_seen": "2010-10-06", "status": "past", "notices": 1}, {"name": "Pateman", "first_seen": "2008-11-07", "last_seen": "2010-12-13", "status": "past", "notices": 2}, {"name": "Paul Rengel", "first_seen": "2011-10-03", "last_seen": "2011-10-03", "status": "past", "notices": 1}, {"name": "John Chan", "first_seen": "2019-03-05", "last_seen": "2019-03-05", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2021-10-12", "last_seen": "2021-10-12", "status": "past", "notices": 1}, {"name": "D Pateman", "first_seen": "2025-07-01", "last_seen": "2025-07-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-13", "form": "Progress Report", "title": "$296 Million Garden Towers Completed & Titles Issued", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147900-6A1349052"}, {"date": "2026-10-09", "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/2924-03146578-6A1348470"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138406-6A1345060"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138399-6A1345057"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - MC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137790-6A1344770"}], "performance": {"ticker": "FRI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1995-02-13", "close": 0.15, "volume": 9100.0}, {"date": "1995-02-14", "close": 0.15, "volume": 2000.0}, {"date": "1995-02-15", "close": 0.15, "volume": null}, {"date": "1995-02-16", "close": 0.15, "volume": null}, {"date": "1995-02-17", "close": 0.15, "volume": 700.0}, {"date": "1995-02-20", "close": 0.15, "volume": null}, {"date": "1995-02-21", "close": 0.15, "volume": null}, {"date": "1995-02-22", "close": 0.15, "volume": null}, {"date": "1995-02-23", "close": 0.15, "volume": null}, {"date": "1995-02-24", "close": 0.15, "volume": null}, {"date": "1995-02-27", "close": 0.15, "volume": null}, {"date": "1995-02-28", "close": 0.15, "volume": null}, {"date": "1995-03-01", "close": 0.15, "volume": null}, {"date": "1995-03-02", "close": 0.15, "volume": null}, {"date": "1995-03-03", "close": 0.15, "volume": null}, {"date": "1995-03-06", "close": 0.15, "volume": null}, {"date": "1995-03-07", "close": 0.15, "volume": null}, {"date": "1995-03-08", "close": 0.15, "volume": null}, {"date": "1995-03-09", "close": 0.2, "volume": 18000.0}, {"date": "1995-03-10", "close": 0.2, "volume": 12000.0}, {"date": "1995-03-13", "close": 0.2, "volume": 34000.0}, {"date": "1995-03-14", "close": 0.2, "volume": null}, {"date": "1995-03-15", "close": 0.2, "volume": null}, {"date": "1995-03-16", "close": 0.2, "volume": 18000.0}, {"date": "1995-03-17", "close": 0.2, "volume": null}, {"date": "1995-03-20", "close": 0.2, "volume": null}, {"date": "1995-03-21", "close": 0.2, "volume": null}, {"date": "1995-03-22", "close": 0.2, "volume": null}, {"date": "1995-03-23", "close": 0.2, "volume": null}, {"date": "1995-03-24", "close": 0.2, "volume": null}, {"date": "1995-03-27", "close": 0.2, "volume": null}, {"date": "1995-03-28", "close": 0.2, "volume": null}, {"date": "1995-03-29", "close": 0.2, "volume": null}, {"date": "1995-03-30", "close": 0.2, "volume": null}, {"date": "1995-03-31", "close": 0.2, "volume": null}, {"date": "1995-04-03", "close": 0.2, "volume": null}, {"date": "1995-04-04", "close": 0.2, "volume": null}, {"date": "1995-04-05", "close": 0.2, "volume": null}, {"date": "1995-04-06", "close": 0.2, "volume": null}, {"date": "1995-04-07", "close": 0.19, "volume": 22000.0}, {"date": "1995-04-10", "close": 0.19, "volume": 18000.0}, {"date": "1995-04-11", "close": 0.18, "volume": 30000.0}, {"date": "1995-04-12", "close": 0.18, "volume": null}, {"date": "1995-04-13", "close": 0.18, "volume": null}, {"date": "1995-04-14", "close": 0.18, "volume": null}, {"date": "1995-04-17", "close": 0.18, "volume": null}, {"date": "1995-04-18", "close": 0.2, "volume": 20000.0}, {"date": "1995-04-19", "close": 0.2, "volume": 30000.0}, {"date": "1995-04-20", "close": 0.2, "volume": 18300.0}, {"date": "1995-04-21", "close": 0.2, "volume": null}, {"date": "1995-04-24", "close": 0.2, "volume": null}, {"date": "1995-04-25", "close": 0.2, "volume": null}, {"date": "1995-04-26", "close": 0.21, "volume": 20100.0}, {"date": "1995-04-27", "close": 0.21, "volume": null}, {"date": "1995-04-28", "close": 0.22, "volume": 38000.0}, {"date": "1995-05-01", "close": 0.22, "volume": null}, {"date": "1995-05-02", "close": 0.22, "volume": null}, {"date": "1995-05-03", "close": 0.22, "volume": null}, {"date": "1995-05-04", "close": 0.22, "volume": null}, {"date": "1995-05-05", "close": 0.22, "volume": null}, {"date": "1995-05-08", "close": 0.22, "volume": null}, {"date": "1995-05-09", "close": 0.22, "volume": null}, {"date": "1995-05-10", "close": 0.22, "volume": null}, {"date": "1995-05-11", "close": 0.22, "volume": null}, {"date": "1995-05-12", "close": 0.22, "volume": null}, {"date": "1995-05-15", "close": 0.22, "volume": null}, {"date": "1995-05-16", "close": 0.22, "volume": null}, {"date": "1995-05-17", "close": 0.22, "volume": null}, {"date": "1995-05-18", "close": 0.22, "volume": null}, {"date": "1995-05-19", "close": 0.22, "volume": null}, {"date": "1995-05-22", "close": 0.22, "volume": null}, {"date": "1995-05-23", "close": 0.22, "volume": null}, {"date": "1995-05-24", "close": 0.22, "volume": 1500.0}, {"date": "1995-05-25", "close": 0.22, "volume": null}, {"date": "1995-05-26", "close": 0.22, "volume": null}, {"date": "1995-05-29", "close": 0.22, "volume": null}, {"date": "1995-05-30", "close": 0.22, "volume": null}, {"date": "1995-05-31", "close": 0.22, "volume": null}, {"date": "1995-06-01", "close": 0.22, "volume": null}, {"date": "1995-06-02", "close": 0.22, "volume": null}, {"date": "1995-06-05", "close": 0.22, "volume": null}, {"date": "1995-06-06", "close": 0.22, "volume": null}, {"date": "1995-06-07", "close": 0.22, "volume": null}, {"date": "1995-06-08", "close": 0.22, "volume": null}, {"date": "1995-06-09", "close": 0.22, "volume": null}, {"date": "1995-06-12", "close": 0.22, "volume": null}, {"date": "1995-06-13", "close": 0.22, "volume": null}, {"date": "1995-06-14", "close": 0.22, "volume": null}, {"date": "1995-06-15", "close": 0.22, "volume": null}, {"date": "1995-06-16", "close": 0.22, "volume": null}, {"date": "1995-06-19", "close": 0.22, "volume": null}, {"date": "1995-06-20", "close": 0.22, "volume": null}, {"date": "1995-06-21", "close": 0.22, "volume": null}, {"date": "1995-06-22", "close": 0.14, "volume": 4800000.0}, {"date": "1995-06-23", "close": 0.14, "volume": null}, {"date": "1995-06-26", "close": 0.14, "volume": null}, {"date": "1995-06-27", "close": 0.14, "volume": 8000.0}, {"date": "1995-06-28", "close": 0.14, "volume": 16000.0}, {"date": "1995-06-29", "close": 0.14, "volume": null}, {"date": "1995-06-30", "close": 0.14, "volume": 4500.0}, {"date": "1995-07-03", "close": 0.14, "volume": 8000.0}, {"date": "1995-07-04", "close": 0.14, "volume": null}, {"date": "1995-07-05", "close": 0.14, "volume": null}, {"date": "1995-07-06", "close": 0.18, "volume": 16000.0}, {"date": "1995-07-07", "close": 0.18, "volume": null}, {"date": "1995-07-10", "close": 0.17, "volume": 10000.0}, {"date": "1995-07-11", "close": 0.17, "volume": null}, {"date": "1995-07-12", "close": 0.17, "volume": null}, {"date": "1995-07-13", "close": 0.14, "volume": 8000.0}, {"date": "1995-07-14", "close": 0.14, "volume": null}, {"date": "1995-07-17", "close": 0.14, "volume": null}, {"date": "1995-07-18", "close": 0.14, "volume": null}, {"date": "1995-07-19", "close": 0.14, "volume": 64000.0}, {"date": "1995-07-20", "close": 0.14, "volume": null}, {"date": "1995-07-21", "close": 0.14, "volume": null}, {"date": "1995-07-24", "close": 0.14, "volume": null}, {"date": "1995-07-25", "close": 0.14, "volume": null}, {"date": "1995-07-26", "close": 0.14, "volume": null}, {"date": "1995-07-27", "close": 0.14, "volume": null}, {"date": "1995-07-28", "close": 0.14, "volume": null}, {"date": "1995-07-31", "close": 0.14, "volume": null}, {"date": "1995-08-01", "close": 0.14, "volume": null}, {"date": "1995-08-02", "close": 0.14, "volume": null}, {"date": "1995-08-03", "close": 0.14, "volume": null}, {"date": "1995-08-04", "close": 0.14, "volume": 200.0}, {"date": "1995-08-07", "close": 0.14, "volume": 16000.0}, {"date": "1995-08-08", "close": 0.14, "volume": null}, {"date": "1995-08-09", "close": 0.14, "volume": 200.0}, {"date": "1995-08-10", "close": 0.14, "volume": null}, {"date": "1995-08-11", "close": 0.14, "volume": 800.0}, {"date": "1995-08-14", "close": 0.14, "volume": null}, {"date": "1995-08-15", "close": 0.14, "volume": null}, {"date": "1995-08-16", "close": 0.14, "volume": null}, {"date": "1995-08-17", "close": 0.14, "volume": null}, {"date": "1995-08-18", "close": 0.14, "volume": null}, {"date": "1995-08-21", "close": 0.16, "volume": 27000.0}, {"date": "1995-08-22", "close": 0.16, "volume": null}, {"date": "1995-08-23", "close": 0.16, "volume": null}, {"date": "1995-08-24", "close": 0.16, "volume": null}, {"date": "1995-08-25", "close": 0.16, "volume": null}, {"date": "1995-08-28", "close": 0.16, "volume": null}, {"date": "1995-08-29", "close": 0.16, "volume": null}, {"date": "1995-08-30", "close": 0.16, "volume": null}, {"date": "1995-08-31", "close": 0.16, "volume": null}, {"date": "1995-09-01", "close": 0.16, "volume": null}, {"date": "1995-09-04", "close": 0.17, "volume": 32000.0}, {"date": "1995-09-05", "close": 0.17, "volume": null}, {"date": "1995-09-06", "close": 0.18, "volume": 24000.0}, {"date": "1995-09-07", "close": 0.2, "volume": 13300.0}, {"date": "1995-09-08", "close": 0.21, "volume": 14000.0}, {"date": "1995-09-11", "close": 0.21, "volume": null}, {"date": "1995-09-12", "close": 0.18, "volume": 8000.0}, {"date": "1995-09-13", "close": 0.18, "volume": null}, {"date": "1995-09-14", "close": 0.18, "volume": null}, {"date": "1995-09-15", "close": 0.18, "volume": null}, {"date": "1995-09-18", "close": 0.22, "volume": 36000.0}, {"date": "1995-09-19", "close": 0.22, "volume": null}, {"date": "1995-09-20", "close": 0.21, "volume": 14000.0}, {"date": "1995-09-21", "close": 0.21, "volume": null}, {"date": "1995-09-22", "close": 0.21, "volume": null}, {"date": "1995-09-25", "close": 0.18, "volume": 53500.0}, {"date": "1995-09-26", "close": 0.22, "volume": 11000.0}, {"date": "1995-09-27", "close": 0.22, "volume": null}, {"date": "1995-09-28", "close": 0.22, "volume": null}, {"date": "1995-09-29", "close": 0.21, "volume": 8000.0}, {"date": "1995-10-02", "close": 0.21, "volume": null}, {"date": "1995-10-03", "close": 0.21, "volume": null}, {"date": "1995-10-04", "close": 0.21, "volume": 2000.0}, {"date": "1995-10-05", "close": 0.22, "volume": 40000.0}, {"date": "1995-10-06", "close": 0.22, "volume": null}, {"date": "1995-10-09", "close": 0.22, "volume": null}, {"date": "1995-10-10", "close": 0.21, "volume": 8000.0}, {"date": "1995-10-11", "close": 0.23, "volume": 42000.0}, {"date": "1995-10-12", "close": 0.23, "volume": 28000.0}, {"date": "1995-10-13", "close": 0.23, "volume": 20600.0}, {"date": "1995-10-16", "close": 0.25, "volume": 48000.0}, {"date": "1995-10-17", "close": 0.25, "volume": 8000.0}, {"date": "1995-10-18", "close": 0.25, "volume": 16000.0}, {"date": "1995-10-19", "close": 0.25, "volume": 10000.0}, {"date": "1995-10-20", "close": 0.26, "volume": 154000.0}, {"date": "1995-10-23", "close": 0.25, "volume": 12000.0}, {"date": "1995-10-24", "close": 0.25, "volume": 78000.0}, {"date": "1995-10-25", "close": 0.25, "volume": 238600.0}, {"date": "1995-10-26", "close": 0.25, "volume": null}, {"date": "1995-10-27", "close": 0.25, "volume": null}, {"date": "1995-10-30", "close": 0.25, "volume": null}, {"date": "1995-10-31", "close": 0.25, "volume": null}, {"date": "1995-11-01", "close": 0.27, "volume": 400.0}, {"date": "1995-11-02", "close": 0.27, "volume": null}, {"date": "1995-11-03", "close": 0.27, "volume": null}, {"date": "1995-11-06", "close": 0.25, "volume": 69000.0}, {"date": "1995-11-07", "close": 0.25, "volume": null}, {"date": "1995-11-08", "close": 0.25, "volume": null}, {"date": "1995-11-09", "close": 0.25, "volume": 16000.0}, {"date": "1995-11-10", "close": 0.25, "volume": 41000.0}, {"date": "1995-11-13", "close": 0.25, "volume": 200.0}, {"date": "1995-11-14", "close": 0.25, "volume": null}, {"date": "1995-11-15", "close": 0.26, "volume": 10000.0}, {"date": "1995-11-16", "close": 0.26, "volume": null}, {"date": "1995-11-17", "close": 0.26, "volume": null}, {"date": "1995-11-20", "close": 0.26, "volume": 9800.0}, {"date": "1995-11-21", "close": 0.26, "volume": null}, {"date": "1995-11-22", "close": 0.26, "volume": 10000.0}, {"date": "1995-11-23", "close": 0.26, "volume": null}, {"date": "1995-11-24", "close": 0.26, "volume": 10300.0}, {"date": "1995-11-27", "close": 0.25, "volume": 8000.0}, {"date": "1995-11-28", "close": 0.25, "volume": 1500.0}, {"date": "1995-11-29", "close": 0.25, "volume": null}, {"date": "1995-11-30", "close": 0.25, "volume": null}, {"date": "1995-12-01", "close": 0.25, "volume": null}, {"date": "1995-12-04", "close": 0.25, "volume": null}, {"date": "1995-12-05", "close": 0.25, "volume": null}, {"date": "1995-12-06", "close": 0.25, "volume": null}, {"date": "1995-12-07", "close": 0.25, "volume": null}, {"date": "1995-12-08", "close": 0.25, "volume": null}, {"date": "1995-12-11", "close": 0.25, "volume": null}, {"date": "1995-12-12", "close": 0.25, "volume": 10000.0}, {"date": "1995-12-13", "close": 0.25, "volume": 1400.0}, {"date": "1995-12-14", "close": 0.25, "volume": 8000.0}, {"date": "1995-12-15", "close": 0.25, "volume": 1000.0}, {"date": "1995-12-18", "close": 0.25, "volume": null}, {"date": "1995-12-19", "close": 0.25, "volume": null}, {"date": "1995-12-20", "close": 0.25, "volume": null}, {"date": "1995-12-21", "close": 0.25, "volume": null}, {"date": "1995-12-22", "close": 0.25, "volume": null}, {"date": "1995-12-25", "close": 0.25, "volume": null}, {"date": "1995-12-26", "close": 0.25, "volume": null}, {"date": "1995-12-27", "close": 0.27, "volume": 20000.0}, {"date": "1995-12-28", "close": 0.27, "volume": null}, {"date": "1995-12-29", "close": 0.27, "volume": 3700.0}, {"date": "1996-01-01", "close": 0.27, "volume": null}, {"date": "1996-01-02", "close": 0.26, "volume": 26300.0}, {"date": "1996-01-03", "close": 0.26, "volume": null}, {"date": "1996-01-04", "close": 0.26, "volume": null}, {"date": "1996-01-05", "close": 0.26, "volume": null}, {"date": "1996-01-08", "close": 0.26, "volume": null}, {"date": "1996-01-09", "close": 0.24, "volume": 111900.0}, {"date": "1996-01-10", "close": 0.23, "volume": 16000.0}, {"date": "1996-01-11", "close": 0.23, "volume": null}, {"date": "1996-01-12", "close": 0.23, "volume": null}, {"date": "1996-01-15", "close": 0.23, "volume": 11000.0}, {"date": "1996-01-16", "close": 0.25, "volume": 56000.0}, {"date": "1996-01-17", "close": 0.25, "volume": 8000.0}, {"date": "1996-01-18", "close": 0.25, "volume": null}, {"date": "1996-01-19", "close": 0.25, "volume": null}, {"date": "1996-01-22", "close": 0.25, "volume": null}, {"date": "1996-01-23", "close": 0.25, "volume": null}, {"date": "1996-01-24", "close": 0.25, "volume": null}, {"date": "1996-01-25", "close": 0.25, "volume": null}, {"date": "1996-01-26", "close": 0.25, "volume": null}, {"date": "1996-01-29", "close": 0.25, "volume": null}, {"date": "1996-01-30", "close": 0.25, "volume": null}, {"date": "1996-01-31", "close": 0.25, "volume": null}, {"date": "1996-02-01", "close": 0.25, "volume": null}, {"date": "1996-02-02", "close": 0.25, "volume": null}, {"date": "1996-02-05", "close": 0.25, "volume": null}, {"date": "1996-02-06", "close": 0.25, "volume": null}, {"date": "1996-02-07", "close": 0.25, "volume": null}, {"date": "1996-02-08", "close": 0.25, "volume": null}, {"date": "1996-02-09", "close": 0.25, "volume": null}, {"date": "1996-02-12", "close": 0.25, "volume": null}, {"date": "1996-02-13", "close": 0.25, "volume": null}, {"date": "1996-02-14", "close": 0.25, "volume": null}, {"date": "1996-02-15", "close": 0.25, "volume": null}, {"date": "1996-02-16", "close": 0.25, "volume": 58000.0}, {"date": "1996-02-19", "close": 0.23, "volume": 2000.0}, {"date": "1996-02-20", "close": 0.23, "volume": null}, {"date": "1996-02-21", "close": 0.23, "volume": null}, {"date": "1996-02-22", "close": 0.2, "volume": 7800.0}, {"date": "1996-02-23", "close": 0.24, "volume": 21000.0}, {"date": "1996-02-26", "close": 0.25, "volume": 18000.0}, {"date": "1996-02-27", "close": 0.25, "volume": null}, {"date": "1996-02-28", "close": 0.25, "volume": 2000.0}, {"date": "1996-02-29", "close": 0.25, "volume": null}, {"date": "1996-03-01", "close": 0.25, "volume": null}, {"date": "1996-03-04", "close": 0.28, "volume": 5000.0}, {"date": "1996-03-05", "close": 0.28, "volume": null}, {"date": "1996-03-06", "close": 0.28, "volume": null}, {"date": "1996-03-07", "close": 0.28, "volume": 4000.0}, {"date": "1996-03-08", "close": 0.28, "volume": null}, {"date": "1996-03-11", "close": 0.28, "volume": null}, {"date": "1996-03-12", "close": 0.28, "volume": null}, {"date": "1996-03-13", "close": 0.24, "volume": 3000.0}, {"date": "1996-03-14", "close": 0.28, "volume": 3000.0}, {"date": "1996-03-15", "close": 0.28, "volume": null}, {"date": "1996-03-18", "close": 0.28, "volume": null}, {"date": "1996-03-19", "close": 0.28, "volume": null}, {"date": "1996-03-20", "close": 0.28, "volume": null}, {"date": "1996-03-21", "close": 0.28, "volume": null}, {"date": "1996-03-22", "close": 0.28, "volume": null}, {"date": "1996-03-25", "close": 0.28, "volume": null}, {"date": "1996-03-26", "close": 0.28, "volume": null}, {"date": "1996-03-27", "close": 0.28, "volume": null}, {"date": "1996-03-28", "close": 0.28, "volume": null}, {"date": "1996-03-29", "close": 0.28, "volume": null}, {"date": "1996-04-01", "close": 0.28, "volume": null}, {"date": "1996-04-02", "close": 0.24, "volume": 6000.0}, {"date": "1996-04-03", "close": 0.24, "volume": null}, {"date": "1996-04-04", "close": 0.24, "volume": null}, {"date": "1996-04-05", "close": 0.24, "volume": null}, {"date": "1996-04-08", "close": 0.24, "volume": null}, {"date": "1996-04-09", "close": 0.24, "volume": null}, {"date": "1996-04-10", "close": 0.24, "volume": null}, {"date": "1996-04-11", "close": 0.24, "volume": null}, {"date": "1996-04-12", "close": 0.24, "volume": null}, {"date": "1996-04-15", "close": 0.24, "volume": null}, {"date": "1996-04-16", "close": 0.24, "volume": null}, {"date": "1996-04-17", "close": 0.24, "volume": null}, {"date": "1996-04-18", "close": 0.24, "volume": null}, {"date": "1996-04-19", "close": 0.24, "volume": null}, {"date": "1996-04-22", "close": 0.24, "volume": null}, {"date": "1996-04-23", "close": 0.24, "volume": null}, {"date": "1996-04-24", "close": 0.24, "volume": null}, {"date": "1996-04-25", "close": 0.24, "volume": null}, {"date": "1996-04-26", "close": 0.24, "volume": null}, {"date": "1996-04-29", "close": 0.24, "volume": null}, {"date": "1996-04-30", "close": 0.24, "volume": null}, {"date": "1996-05-01", "close": 0.24, "volume": null}, {"date": "1996-05-02", "close": 0.24, "volume": null}, {"date": "1996-05-03", "close": 0.24, "volume": null}, {"date": "1996-05-06", "close": 0.24, "volume": null}, {"date": "1996-05-07", "close": 0.24, "volume": null}, {"date": "1996-05-08", "close": 0.24, "volume": null}, {"date": "1996-05-09", "close": 0.24, "volume": null}, {"date": "1996-05-10", "close": 0.22, "volume": 3000.0}, {"date": "1996-05-13", "close": 0.22, "volume": null}, {"date": "1996-05-14", "close": 0.22, "volume": null}, {"date": "1996-05-15", "close": 0.22, "volume": null}, {"date": "1996-05-16", "close": 0.22, "volume": null}, {"date": "1996-05-17", "close": 0.22, "volume": null}, {"date": "1996-05-20", "close": 0.22, "volume": null}, {"date": "1996-05-21", "close": 0.22, "volume": null}, {"date": "1996-05-22", "close": 0.22, "volume": null}, {"date": "1996-05-23", "close": 0.22, "volume": null}, {"date": "1996-05-24", "close": 0.22, "volume": null}, {"date": "1996-05-27", "close": 0.22, "volume": null}, {"date": "1996-05-28", "close": 0.22, "volume": null}, {"date": "1996-05-29", "close": 0.22, "volume": null}, {"date": "1996-05-30", "close": 0.22, "volume": null}, {"date": "1996-05-31", "close": 0.22, "volume": null}, {"date": "1996-06-03", "close": 0.22, "volume": null}, {"date": "1996-06-04", "close": 0.195, "volume": 41100.0}, {"date": "1996-06-05", "close": 0.195, "volume": null}, {"date": "1996-06-06", "close": 0.195, "volume": null}, {"date": "1996-06-07", "close": 0.195, "volume": null}, {"date": "1996-06-10", "close": 0.195, "volume": null}, {"date": "1996-06-11", "close": 0.165, "volume": 700000.0}, {"date": "1996-06-12", "close": 0.165, "volume": null}, {"date": "1996-06-13", "close": 0.165, "volume": null}, {"date": "1996-06-14", "close": 0.165, "volume": null}, {"date": "1996-06-17", "close": 0.17, "volume": 2000.0}, {"date": "1996-06-18", "close": 0.17, "volume": null}, {"date": "1996-06-19", "close": 0.17, "volume": null}, {"date": "1996-06-20", "close": 0.17, "volume": null}, {"date": "1996-06-21", "close": 0.17, "volume": null}, {"date": "1996-06-24", "close": 0.18, "volume": 2000.0}, {"date": "1996-06-25", "close": 0.18, "volume": null}, {"date": "1996-06-26", "close": 0.18, "volume": null}, {"date": "1996-06-27", "close": 0.18, "volume": 6000.0}, {"date": "1996-06-28", "close": 0.22, "volume": 12000.0}, {"date": "1996-07-01", "close": 0.22, "volume": null}, {"date": "1996-07-02", "close": 0.22, "volume": 10000.0}, {"date": "1996-07-03", "close": 0.22, "volume": 22000.0}, {"date": "1996-07-04", "close": 0.22, "volume": null}, {"date": "1996-07-05", "close": 0.22, "volume": null}, {"date": "1996-07-08", "close": 0.22, "volume": null}, {"date": "1996-07-09", "close": 0.22, "volume": null}, {"date": "1996-07-10", "close": 0.22, "volume": null}, {"date": "1996-07-11", "close": 0.22, "volume": null}, {"date": "1996-07-12", "close": 0.22, "volume": null}, {"date": "1996-07-15", "close": 0.22, "volume": null}, {"date": "1996-07-16", "close": 0.22, "volume": null}, {"date": "1996-07-17", "close": 0.22, "volume": null}, {"date": "1996-07-18", "close": 0.22, "volume": null}, {"date": "1996-07-19", "close": 0.22, "volume": null}, {"date": "1996-07-22", "close": 0.22, "volume": null}, {"date": "1996-07-23", "close": 0.22, "volume": null}, {"date": "1996-07-24", "close": 0.22, "volume": null}, {"date": "1996-07-25", "close": 0.22, "volume": null}, {"date": "1996-07-26", "close": 0.2, "volume": 8000.0}, {"date": "1996-07-29", "close": 0.2, "volume": null}, {"date": "1996-07-30", "close": 0.2, "volume": null}, {"date": "1996-07-31", "close": 0.2, "volume": null}, {"date": "1996-08-01", "close": 0.2, "volume": null}, {"date": "1996-08-02", "close": 0.2, "volume": null}, {"date": "1996-08-05", "close": 0.21, "volume": 30000.0}, {"date": "1996-08-06", "close": 0.21, "volume": null}, {"date": "1996-08-07", "close": 0.21, "volume": null}, {"date": "1996-08-08", "close": 0.21, "volume": 16000.0}, {"date": "1996-08-09", "close": 0.21, "volume": null}, {"date": "1996-08-12", "close": 0.21, "volume": null}, {"date": "1996-08-13", "close": 0.21, "volume": null}, {"date": "1996-08-14", "close": 0.21, "volume": null}, {"date": "1996-08-15", "close": 0.21, "volume": null}, {"date": "1996-08-16", "close": 0.21, "volume": null}, {"date": "1996-08-19", "close": 0.21, "volume": null}, {"date": "1996-08-20", "close": 0.21, "volume": null}, {"date": "1996-08-21", "close": 0.21, "volume": null}, {"date": "1996-08-22", "close": 0.21, "volume": null}, {"date": "1996-08-23", "close": 0.21, "volume": null}, {"date": "1996-08-26", "close": 0.21, "volume": null}, {"date": "1996-08-27", "close": 0.21, "volume": 8000.0}, {"date": "1996-08-28", "close": 0.21, "volume": null}, {"date": "1996-08-29", "close": 0.21, "volume": null}, {"date": "1996-08-30", "close": 0.21, "volume": null}, {"date": "1996-09-02", "close": 0.21, "volume": null}, {"date": "1996-09-03", "close": 0.22, "volume": 10000.0}, {"date": "1996-09-04", "close": 0.22, "volume": null}, {"date": "1996-09-05", "close": 0.22, "volume": null}, {"date": "1996-09-06", "close": 0.22, "volume": 190400.0}, {"date": "1996-09-09", "close": 0.25, "volume": 10000.0}, {"date": "1996-09-10", "close": 0.25, "volume": null}, {"date": "1996-09-11", "close": 0.25, "volume": null}, {"date": "1996-09-12", "close": 0.25, "volume": null}, {"date": "1996-09-13", "close": 0.25, "volume": null}, {"date": "1996-09-16", "close": 0.25, "volume": null}, {"date": "1996-09-17", "close": 0.23, "volume": 15100.0}, {"date": "1996-09-18", "close": 0.23, "volume": null}, {"date": "1996-09-19", "close": 0.23, "volume": null}, {"date": "1996-09-20", "close": 0.24, "volume": 8000.0}, {"date": "1996-09-23", "close": 0.24, "volume": null}, {"date": "1996-09-24", "close": 0.24, "volume": null}, {"date": "1996-09-25", "close": 0.24, "volume": null}, {"date": "1996-09-26", "close": 0.24, "volume": null}, {"date": "1996-09-27", "close": 0.25, "volume": 8000.0}, {"date": "1996-09-30", "close": 0.26, "volume": 17200.0}, {"date": "1996-10-01", "close": 0.26, "volume": null}, {"date": "1996-10-02", "close": 0.26, "volume": null}, {"date": "1996-10-03", "close": 0.27, "volume": 17200.0}, {"date": "1996-10-04", "close": 0.27, "volume": null}, {"date": "1996-10-07", "close": 0.27, "volume": null}, {"date": "1996-10-08", "close": 0.27, "volume": null}, {"date": "1996-10-09", "close": 0.26, "volume": 500.0}, {"date": "1996-10-10", "close": 0.26, "volume": 8000.0}, {"date": "1996-10-11", "close": 0.26, "volume": null}, {"date": "1996-10-14", "close": 0.26, "volume": null}, {"date": "1996-10-15", "close": 0.26, "volume": null}, {"date": "1996-10-16", "close": 0.26, "volume": null}, {"date": "1996-10-17", "close": 0.3, "volume": 8000.0}, {"date": "1996-10-18", "close": 0.3, "volume": null}, {"date": "1996-10-21", "close": 0.3, "volume": null}, {"date": "1996-10-22", "close": 0.3, "volume": null}, {"date": "1996-10-23", "close": 0.32, "volume": 20225.0}, {"date": "1996-10-24", "close": 0.34, "volume": 18000.0}, {"date": "1996-10-25", "close": 0.34, "volume": 800.0}, {"date": "1996-10-28", "close": 0.34, "volume": 975.0}, {"date": "1996-10-29", "close": 0.34, "volume": null}, {"date": "1996-10-30", "close": 0.34, "volume": null}, {"date": "1996-10-31", "close": 0.34, "volume": null}, {"date": "1996-11-01", "close": 0.34, "volume": 27025.0}, {"date": "1996-11-04", "close": 0.4, "volume": 8000.0}, {"date": "1996-11-05", "close": 0.42, "volume": 11000.0}, {"date": "1996-11-06", "close": 0.42, "volume": null}, {"date": "1996-11-07", "close": 0.42, "volume": null}, {"date": "1996-11-08", "close": 0.4, "volume": 28000.0}, {"date": "1996-11-11", "close": 0.4, "volume": null}, {"date": "1996-11-12", "close": 0.4, "volume": null}, {"date": "1996-11-13", "close": 0.425, "volume": 30000.0}, {"date": "1996-11-14", "close": 0.425, "volume": null}, {"date": "1996-11-15", "close": 0.43, "volume": 20000.0}, {"date": "1996-11-18", "close": 0.42, "volume": 200.0}, {"date": "1996-11-19", "close": 0.45, "volume": 30000.0}, {"date": "1996-11-20", "close": 0.42, "volume": 8000.0}, {"date": "1996-11-21", "close": 0.42, "volume": null}, {"date": "1996-11-22", "close": 0.42, "volume": 1800.0}, {"date": "1996-11-25", "close": 0.42, "volume": 24200.0}, {"date": "1996-11-26", "close": 0.42, "volume": null}, {"date": "1996-11-27", "close": 0.42, "volume": null}, {"date": "1996-11-28", "close": 0.42, "volume": null}, {"date": "1996-11-29", "close": 0.42, "volume": null}, {"date": "1996-12-02", "close": 0.42, "volume": null}, {"date": "1996-12-03", "close": 0.42, "volume": null}, {"date": "1996-12-04", "close": 0.42, "volume": null}, {"date": "1996-12-05", "close": 0.42, "volume": 500.0}, {"date": "1996-12-06", "close": 0.41, "volume": 14000.0}, {"date": "1996-12-09", "close": 0.41, "volume": null}, {"date": "1996-12-10", "close": 0.41, "volume": null}, {"date": "1996-12-11", "close": 0.41, "volume": null}, {"date": "1996-12-12", "close": 0.41, "volume": null}, {"date": "1996-12-13", "close": 0.41, "volume": null}, {"date": "1996-12-16", "close": 0.41, "volume": null}, {"date": "1996-12-17", "close": 0.41, "volume": 275.0}, {"date": "1996-12-18", "close": 0.32, "volume": 25.0}, {"date": "1996-12-19", "close": 0.32, "volume": null}, {"date": "1996-12-20", "close": 0.32, "volume": null}, {"date": "1996-12-23", "close": 0.32, "volume": null}, {"date": "1996-12-24", "close": 0.32, "volume": null}, {"date": "1996-12-25", "close": 0.32, "volume": null}, {"date": "1996-12-26", "close": 0.32, "volume": null}, {"date": "1996-12-27", "close": 0.32, "volume": null}, {"date": "1996-12-30", "close": 0.32, "volume": null}, {"date": "1996-12-31", "close": 0.32, "volume": null}, {"date": "1997-01-01", "close": 0.32, "volume": null}, {"date": "1997-01-02", "close": 0.32, "volume": null}, {"date": "1997-01-03", "close": 0.32, "volume": null}, {"date": "1997-01-06", "close": 0.32, "volume": null}, {"date": "1997-01-07", "close": 0.32, "volume": null}, {"date": "1997-01-08", "close": 0.32, "volume": null}, {"date": "1997-01-09", "close": 0.32, "volume": null}, {"date": "1997-01-10", "close": 0.325, "volume": 900.0}, {"date": "1997-01-13", "close": 0.325, "volume": null}, {"date": "1997-01-14", "close": 0.325, "volume": null}, {"date": "1997-01-15", "close": 0.325, "volume": 4000.0}, {"date": "1997-01-16", "close": 0.325, "volume": null}, {"date": "1997-01-17", "close": 0.33, "volume": 1000.0}, {"date": "1997-01-20", "close": 0.33, "volume": null}, {"date": "1997-01-21", "close": 0.33, "volume": null}, {"date": "1997-01-22", "close": 0.4, "volume": 4000.0}, {"date": "1997-01-23", "close": 0.4, "volume": null}, {"date": "1997-01-24", "close": 0.35, "volume": 8000.0}, {"date": "1997-01-27", "close": 0.35, "volume": null}, {"date": "1997-01-28", "close": 0.35, "volume": null}, {"date": "1997-01-29", "close": 0.35, "volume": null}, {"date": "1997-01-30", "close": 0.35, "volume": null}, {"date": "1997-01-31", "close": 0.42, "volume": 3100.0}, {"date": "1997-02-03", "close": 0.42, "volume": null}, {"date": "1997-02-04", "close": 0.42, "volume": null}, {"date": "1997-02-05", "close": 0.42, "volume": null}, {"date": "1997-02-06", "close": 0.42, "volume": null}, {"date": "1997-02-07", "close": 0.42, "volume": null}, {"date": "1997-02-10", "close": 0.42, "volume": null}, {"date": "1997-02-11", "close": 0.42, "volume": null}, {"date": "1997-02-12", "close": 0.42, "volume": null}, {"date": "1997-02-13", "close": 0.34, "volume": 5150.0}, {"date": "1997-02-14", "close": 0.39, "volume": 900.0}, {"date": "1997-02-17", "close": 0.39, "volume": null}, {"date": "1997-02-18", "close": 0.39, "volume": null}, {"date": "1997-02-19", "close": 0.34, "volume": 2500.0}, {"date": "1997-02-20", "close": 0.34, "volume": null}, {"date": "1997-02-21", "close": 0.34, "volume": null}, {"date": "1997-02-24", "close": 0.34, "volume": null}, {"date": "1997-02-25", "close": 0.34, "volume": null}, {"date": "1997-02-26", "close": 0.34, "volume": null}, {"date": "1997-02-27", "close": 0.325, "volume": 8200.0}, {"date": "1997-02-28", "close": 0.325, "volume": null}, {"date": "1997-03-03", "close": 0.325, "volume": null}, {"date": "1997-03-04", "close": 0.325, "volume": null}, {"date": "1997-03-05", "close": 0.325, "volume": null}, {"date": "1997-03-06", "close": 0.325, "volume": null}, {"date": "1997-03-07", "close": 0.325, "volume": 8000.0}, {"date": "1997-03-10", "close": 0.325, "volume": 500.0}, {"date": "1997-03-11", "close": 0.325, "volume": null}, {"date": "1997-03-12", "close": 0.325, "volume": null}, {"date": "1997-03-13", "close": 0.325, "volume": null}, {"date": "1997-03-14", "close": 0.325, "volume": null}, {"date": "1997-03-17", "close": 0.325, "volume": null}, {"date": "1997-03-18", "close": 0.325, "volume": null}, {"date": "1997-03-19", "close": 0.325, "volume": null}, {"date": "1997-03-20", "close": 0.325, "volume": null}, {"date": "1997-03-21", "close": 0.325, "volume": null}, {"date": "1997-03-24", "close": 0.325, "volume": null}, {"date": "1997-03-25", "close": 0.325, "volume": null}, {"date": "1997-03-26", "close": 0.325, "volume": 50.0}, {"date": "1997-03-27", "close": 0.325, "volume": null}, {"date": "1997-03-28", "close": 0.325, "volume": null}, {"date": "1997-03-31", "close": 0.325, "volume": null}, {"date": "1997-04-01", "close": 0.325, "volume": null}, {"date": "1997-04-02", "close": 0.325, "volume": null}, {"date": "1997-04-03", "close": 0.325, "volume": 800.0}, {"date": "1997-04-04", "close": 0.325, "volume": null}, {"date": "1997-04-07", "close": 0.325, "volume": 900.0}, {"date": "1997-04-08", "close": 0.325, "volume": null}, {"date": "1997-04-09", "close": 0.325, "volume": null}, {"date": "1997-04-10", "close": 0.325, "volume": null}, {"date": "1997-04-11", "close": 0.325, "volume": null}, {"date": "1997-04-14", "close": 0.33, "volume": 7300.0}, {"date": "1997-04-15", "close": 0.33, "volume": null}, {"date": "1997-04-16", "close": 0.33, "volume": 22700.0}, {"date": "1997-04-17", "close": 0.325, "volume": 27300.0}, {"date": "1997-04-18", "close": 0.325, "volume": null}, {"date": "1997-04-21", "close": 0.325, "volume": null}, {"date": "1997-04-22", "close": 0.325, "volume": null}, {"date": "1997-04-23", "close": 0.325, "volume": null}, {"date": "1997-04-24", "close": 0.325, "volume": null}, {"date": "1997-04-25", "close": 0.325, "volume": null}, {"date": "1997-04-28", "close": 0.325, "volume": null}, {"date": "1997-04-29", "close": 0.325, "volume": null}, {"date": "1997-04-30", "close": 0.325, "volume": null}, {"date": "1997-05-01", "close": 0.325, "volume": null}, {"date": "1997-05-02", "close": 0.325, "volume": null}, {"date": "1997-05-05", "close": 0.325, "volume": null}, {"date": "1997-05-06", "close": 0.35, "volume": 7100.0}, {"date": "1997-05-07", "close": 0.34, "volume": 1500.0}, {"date": "1997-05-08", "close": 0.34, "volume": null}, {"date": "1997-05-09", "close": 0.34, "volume": null}, {"date": "1997-05-12", "close": 0.34, "volume": null}, {"date": "1997-05-13", "close": 0.34, "volume": null}, {"date": "1997-05-14", "close": 0.34, "volume": null}, {"date": "1997-05-15", "close": 0.34, "volume": null}, {"date": "1997-05-16", "close": 0.34, "volume": null}, {"date": "1997-05-19", "close": 0.34, "volume": null}, {"date": "1997-05-20", "close": 0.34, "volume": null}, {"date": "1997-05-21", "close": 0.34, "volume": null}, {"date": "1997-05-22", "close": 0.34, "volume": null}, {"date": "1997-05-23", "close": 0.34, "volume": null}, {"date": "1997-05-26", "close": 0.42, "volume": 4900.0}, {"date": "1997-05-27", "close": 0.42, "volume": null}, {"date": "1997-05-28", "close": 0.42, "volume": null}, {"date": "1997-05-29", "close": 0.42, "volume": null}, {"date": "1997-05-30", "close": 0.42, "volume": null}, {"date": "1997-06-02", "close": 0.42, "volume": null}, {"date": "1997-06-03", "close": 0.42, "volume": null}, {"date": "1997-06-04", "close": 0.4, "volume": 8000.0}, {"date": "1997-06-05", "close": 0.4, "volume": null}, {"date": "1997-06-06", "close": 0.4, "volume": null}, {"date": "1997-06-09", "close": 0.4, "volume": null}, {"date": "1997-06-10", "close": 0.4, "volume": null}, {"date": "1997-06-11", "close": 0.4, "volume": 8000.0}, {"date": "1997-06-12", "close": 0.4, "volume": null}, {"date": "1997-06-13", "close": 0.4, "volume": null}, {"date": "1997-06-16", "close": 0.4, "volume": null}, {"date": "1997-06-17", "close": 0.4, "volume": 250.0}, {"date": "1997-06-18", "close": 0.4, "volume": null}, {"date": "1997-06-19", "close": 0.4, "volume": null}, {"date": "1997-06-20", "close": 0.4, "volume": null}, {"date": "1997-06-23", "close": 0.4, "volume": null}, {"date": "1997-06-24", "close": 0.38, "volume": 665709.0}, {"date": "1997-06-25", "close": 0.38, "volume": null}, {"date": "1997-06-26", "close": 0.4, "volume": 3000.0}, {"date": "1997-06-27", "close": 0.4, "volume": null}, {"date": "1997-06-30", "close": 0.38, "volume": 3000.0}, {"date": "1997-07-01", "close": 0.38, "volume": null}, {"date": "1997-07-02", "close": 0.38, "volume": null}, {"date": "1997-07-03", "close": 0.38, "volume": 10000.0}, {"date": "1997-07-04", "close": 0.38, "volume": null}, {"date": "1997-07-07", "close": 0.38, "volume": null}, {"date": "1997-07-08", "close": 0.38, "volume": null}, {"date": "1997-07-09", "close": 0.38, "volume": null}, {"date": "1997-07-10", "close": 0.38, "volume": null}, {"date": "1997-07-11", "close": 0.38, "volume": null}, {"date": "1997-07-14", "close": 0.38, "volume": null}, {"date": "1997-07-15", "close": 0.38, "volume": null}, {"date": "1997-07-16", "close": 0.38, "volume": 21800.0}, {"date": "1997-07-17", "close": 0.38, "volume": null}, {"date": "1997-07-18", "close": 0.38, "volume": 2500.0}, {"date": "1997-07-21", "close": 0.38, "volume": null}, {"date": "1997-07-22", "close": 0.38, "volume": null}, {"date": "1997-07-23", "close": 0.38, "volume": null}, {"date": "1997-07-24", "close": 0.38, "volume": null}, {"date": "1997-07-25", "close": 0.38, "volume": null}, {"date": "1997-07-28", "close": 0.38, "volume": null}, {"date": "1997-07-29", "close": 0.38, "volume": null}, {"date": "1997-07-30", "close": 0.38, "volume": null}, {"date": "1997-07-31", "close": 0.38, "volume": null}, {"date": "1997-08-01", "close": 0.38, "volume": null}, {"date": "1997-08-04", "close": 0.38, "volume": null}, {"date": "1997-08-05", "close": 0.42, "volume": 50000.0}, {"date": "1997-08-06", "close": 0.42, "volume": null}, {"date": "1997-08-07", "close": 0.42, "volume": null}, {"date": "1997-08-08", "close": 0.42, "volume": null}, {"date": "1997-08-11", "close": 0.42, "volume": null}, {"date": "1997-08-12", "close": 0.42, "volume": null}, {"date": "1997-08-13", "close": 0.42, "volume": null}, {"date": "1997-08-14", "close": 0.42, "volume": 600.0}, {"date": "1997-08-15", "close": 0.43, "volume": 50000.0}, {"date": "1997-08-18", "close": 0.43, "volume": 19400.0}, {"date": "1997-08-19", "close": 0.43, "volume": null}, {"date": "1997-08-20", "close": 0.43, "volume": null}, {"date": "1997-08-21", "close": 0.43, "volume": null}, {"date": "1997-08-22", "close": 0.43, "volume": null}, {"date": "1997-08-25", "close": 0.43, "volume": null}, {"date": "1997-08-26", "close": 0.43, "volume": null}, {"date": "1997-08-27", "close": 0.43, "volume": null}, {"date": "1997-08-28", "close": 0.43, "volume": null}, {"date": "1997-08-29", "close": 0.43, "volume": null}, {"date": "1997-09-01", "close": 0.39, "volume": 650.0}, {"date": "1997-09-02", "close": 0.39, "volume": null}, {"date": "1997-09-03", "close": 0.39, "volume": null}, {"date": "1997-09-04", "close": 0.39, "volume": null}, {"date": "1997-09-05", "close": 0.39, "volume": null}, {"date": "1997-09-08", "close": 0.39, "volume": null}, {"date": "1997-09-09", "close": 0.39, "volume": null}, {"date": "1997-09-10", "close": 0.39, "volume": null}, {"date": "1997-09-11", "close": 0.39, "volume": null}, {"date": "1997-09-12", "close": 0.39, "volume": null}, {"date": "1997-09-15", "close": 0.39, "volume": null}, {"date": "1997-09-16", "close": 0.39, "volume": null}, {"date": "1997-09-17", "close": 0.39, "volume": null}, {"date": "1997-09-18", "close": 0.39, "volume": null}, {"date": "1997-09-19", "close": 0.39, "volume": null}, {"date": "1997-09-22", "close": 0.39, "volume": 100.0}, {"date": "1997-09-23", "close": 0.39, "volume": null}, {"date": "1997-09-24", "close": 0.39, "volume": null}, {"date": "1997-09-25", "close": 0.39, "volume": null}, {"date": "1997-09-26", "close": 0.39, "volume": null}, {"date": "1997-09-29", "close": 0.39, "volume": null}, {"date": "1997-09-30", "close": 0.39, "volume": null}, {"date": "1997-10-01", "close": 0.39, "volume": null}, {"date": "1997-10-02", "close": 0.39, "volume": null}, {"date": "1997-10-03", "close": 0.39, "volume": null}, {"date": "1997-10-06", "close": 0.39, "volume": null}, {"date": "1997-10-07", "close": 0.39, "volume": null}, {"date": "1997-10-08", "close": 0.39, "volume": null}, {"date": "1997-10-09", "close": 0.39, "volume": null}, {"date": "1997-10-10", "close": 0.39, "volume": null}, {"date": "1997-10-13", "close": 0.39, "volume": null}, {"date": "1997-10-14", "close": 0.39, "volume": null}, {"date": "1997-10-15", "close": 0.4, "volume": 300.0}, {"date": "1997-10-16", "close": 0.4, "volume": 30000.0}, {"date": "1997-10-17", "close": 0.4, "volume": null}, {"date": "1997-10-20", "close": 0.4, "volume": null}, {"date": "1997-10-21", "close": 0.4, "volume": null}, {"date": "1997-10-22", "close": 0.4, "volume": null}, {"date": "1997-10-23", "close": 0.4, "volume": null}, {"date": "1997-10-24", "close": 0.4, "volume": null}, {"date": "1997-10-27", "close": 0.4, "volume": null}, {"date": "1997-10-28", "close": 0.4, "volume": null}, {"date": "1997-10-29", "close": 0.4, "volume": null}, {"date": "1997-10-30", "close": 0.4, "volume": null}, {"date": "1997-10-31", "close": 0.4, "volume": null}, {"date": "1997-11-03", "close": 0.4, "volume": null}, {"date": "1997-11-04", "close": 0.4, "volume": null}, {"date": "1997-11-05", "close": 0.4, "volume": null}, {"date": "1997-11-06", "close": 0.4, "volume": null}, {"date": "1997-11-07", "close": 0.4, "volume": null}, {"date": "1997-11-10", "close": 0.4, "volume": null}, {"date": "1997-11-11", "close": 0.4, "volume": null}, {"date": "1997-11-12", "close": 0.4, "volume": null}, {"date": "1997-11-13", "close": 0.4, "volume": null}, {"date": "1997-11-14", "close": 0.395, "volume": 3000.0}, {"date": "1997-11-17", "close": 0.395, "volume": null}, {"date": "1997-11-18", "close": 0.395, "volume": null}, {"date": "1997-11-19", "close": 0.395, "volume": null}, {"date": "1997-11-20", "close": 0.395, "volume": null}, {"date": "1997-11-21", "close": 0.395, "volume": null}, {"date": "1997-11-24", "close": 0.395, "volume": null}, {"date": "1997-11-25", "close": 0.395, "volume": null}, {"date": "1997-11-26", "close": 0.395, "volume": null}, {"date": "1997-11-27", "close": 0.395, "volume": null}, {"date": "1997-11-28", "close": 0.395, "volume": null}, {"date": "1997-12-01", "close": 0.395, "volume": null}, {"date": "1997-12-02", "close": 0.395, "volume": null}, {"date": "1997-12-03", "close": 0.395, "volume": null}, {"date": "1997-12-04", "close": 0.395, "volume": null}, {"date": "1997-12-05", "close": 0.395, "volume": null}, {"date": "1997-12-08", "close": 0.395, "volume": null}, {"date": "1997-12-09", "close": 0.395, "volume": null}, {"date": "1997-12-10", "close": 0.395, "volume": null}, {"date": "1997-12-11", "close": 0.395, "volume": null}, {"date": "1997-12-12", "close": 0.395, "volume": null}, {"date": "1997-12-15", "close": 0.395, "volume": null}, {"date": "1997-12-16", "close": 0.395, "volume": null}, {"date": "1997-12-17", "close": 0.395, "volume": null}, {"date": "1997-12-18", "close": 0.395, "volume": null}, {"date": "1997-12-19", "close": 0.395, "volume": null}, {"date": "1997-12-22", "close": 0.395, "volume": null}, {"date": "1997-12-23", "close": 0.395, "volume": null}, {"date": "1997-12-24", "close": 0.395, "volume": null}, {"date": "1997-12-25", "close": 0.395, "volume": null}, {"date": "1997-12-26", "close": 0.395, "volume": null}, {"date": "1997-12-29", "close": 0.395, "volume": null}, {"date": "1997-12-30", "close": 0.395, "volume": null}, {"date": "1997-12-31", "close": 0.395, "volume": null}, {"date": "1998-01-01", "close": 0.395, "volume": null}, {"date": "1998-01-02", "close": 0.3, "volume": 100.0}, {"date": "1998-01-05", "close": 0.3, "volume": null}, {"date": "1998-01-06", "close": 0.3, "volume": null}, {"date": "1998-01-07", "close": 0.3, "volume": null}, {"date": "1998-01-08", "close": 0.3, "volume": null}, {"date": "1998-01-09", "close": 0.3, "volume": null}, {"date": "1998-01-12", "close": 0.3, "volume": 1500.0}, {"date": "1998-01-13", "close": 0.3, "volume": null}, {"date": "1998-01-14", "close": 0.39, "volume": 5000.0}, {"date": "1998-01-15", "close": 0.3, "volume": 100.0}, {"date": "1998-01-16", "close": 0.3, "volume": null}, {"date": "1998-01-19", "close": 0.3, "volume": null}, {"date": "1998-01-20", "close": 0.3, "volume": null}, {"date": "1998-01-21", "close": 0.3, "volume": null}, {"date": "1998-01-22", "close": 0.3, "volume": null}, {"date": "1998-01-23", "close": 0.3, "volume": null}, {"date": "1998-01-26", "close": 0.3, "volume": null}, {"date": "1998-01-27", "close": 0.3, "volume": null}, {"date": "1998-01-28", "close": 0.3, "volume": null}, {"date": "1998-01-29", "close": 0.3, "volume": null}, {"date": "1998-01-30", "close": 0.3, "volume": null}, {"date": "1998-02-02", "close": 0.3, "volume": null}, {"date": "1998-02-03", "close": 0.3, "volume": null}, {"date": "1998-02-04", "close": 0.3, "volume": null}, {"date": "1998-02-05", "close": 0.3, "volume": null}, {"date": "1998-02-06", "close": 0.3, "volume": null}, {"date": "1998-02-09", "close": 0.3, "volume": null}, {"date": "1998-02-10", "close": 0.3, "volume": null}, {"date": "1998-02-11", "close": 0.3, "volume": null}, {"date": "1998-02-12", "close": 0.3, "volume": null}, {"date": "1998-02-13", "close": 0.3, "volume": null}, {"date": "1998-02-16", "close": 0.3, "volume": null}, {"date": "1998-02-17", "close": 0.3, "volume": null}, {"date": "1998-02-18", "close": 0.3, "volume": null}, {"date": "1998-02-19", "close": 0.3, "volume": null}, {"date": "1998-02-20", "close": 0.3, "volume": null}, {"date": "1998-02-23", "close": 0.3, "volume": null}, {"date": "1998-02-24", "close": 0.3, "volume": null}, {"date": "1998-02-25", "close": 0.3, "volume": null}, {"date": "1998-02-26", "close": 0.3, "volume": null}, {"date": "1998-02-27", "close": 0.3, "volume": null}, {"date": "1998-03-02", "close": 0.3, "volume": null}, {"date": "1998-03-03", "close": 0.3, "volume": null}, {"date": "1998-03-04", "close": 0.3, "volume": null}, {"date": "1998-03-05", "close": 0.3, "volume": null}, {"date": "1998-03-06", "close": 0.3, "volume": null}, {"date": "1998-03-09", "close": 0.3, "volume": null}, {"date": "1998-03-10", "close": 0.3, "volume": null}, {"date": "1998-03-11", "close": 0.3, "volume": null}, {"date": "1998-03-12", "close": 0.3, "volume": null}, {"date": "1998-03-13", "close": 0.3, "volume": null}, {"date": "1998-03-16", "close": 0.3, "volume": null}, {"date": "1998-03-17", "close": 0.3, "volume": null}, {"date": "1998-03-18", "close": 0.3, "volume": null}, {"date": "1998-03-19", "close": 0.3, "volume": null}, {"date": "1998-03-20", "close": 0.395, "volume": 5000.0}, {"date": "1998-03-23", "close": 0.395, "volume": null}, {"date": "1998-03-24", "close": 0.395, "volume": null}, {"date": "1998-03-25", "close": 0.395, "volume": null}, {"date": "1998-03-26", "close": 0.335, "volume": 7000.0}, {"date": "1998-03-27", "close": 0.335, "volume": null}, {"date": "1998-03-30", "close": 0.335, "volume": null}, {"date": "1998-03-31", "close": 0.395, "volume": 7000.0}, {"date": "1998-04-01", "close": 0.395, "volume": null}, {"date": "1998-04-02", "close": 0.395, "volume": null}, {"date": "1998-04-03", "close": 0.395, "volume": null}, {"date": "1998-04-06", "close": 0.4, "volume": 7000.0}, {"date": "1998-04-07", "close": 0.4, "volume": null}, {"date": "1998-04-08", "close": 0.4, "volume": null}, {"date": "1998-04-09", "close": 0.4, "volume": null}, {"date": "1998-04-10", "close": 0.4, "volume": null}, {"date": "1998-04-13", "close": 0.4, "volume": null}, {"date": "1998-04-14", "close": 0.4, "volume": null}, {"date": "1998-04-15", "close": 0.4, "volume": null}, {"date": "1998-04-16", "close": 0.4, "volume": null}, {"date": "1998-04-17", "close": 0.4, "volume": null}, {"date": "1998-04-20", "close": 0.4, "volume": null}, {"date": "1998-04-21", "close": 0.4, "volume": null}, {"date": "1998-04-22", "close": 0.4, "volume": null}, {"date": "1998-04-23", "close": 0.4, "volume": null}, {"date": "1998-04-24", "close": 0.4, "volume": null}, {"date": "1998-04-27", "close": 0.4, "volume": null}, {"date": "1998-04-28", "close": 0.4, "volume": null}, {"date": "1998-04-29", "close": 0.4, "volume": null}, {"date": "1998-04-30", "close": 0.4, "volume": null}, {"date": "1998-05-01", "close": 0.4, "volume": null}, {"date": "1998-05-04", "close": 0.4, "volume": null}, {"date": "1998-05-05", "close": 0.4, "volume": null}, {"date": "1998-05-06", "close": 0.4, "volume": null}, {"date": "1998-05-07", "close": 0.4, "volume": null}, {"date": "1998-05-08", "close": 0.4, "volume": null}, {"date": "1998-05-11", "close": 0.4, "volume": null}, {"date": "1998-05-12", "close": 0.4, "volume": null}, {"date": "1998-05-13", "close": 0.4, "volume": null}, {"date": "1998-05-14", "close": 0.4, "volume": null}, {"date": "1998-05-15", "close": 0.4, "volume": null}, {"date": "1998-05-18", "close": 0.4, "volume": null}, {"date": "1998-05-19", "close": 0.4, "volume": null}, {"date": "1998-05-20", "close": 0.4, "volume": null}, {"date": "1998-05-21", "close": 0.4, "volume": null}, {"date": "1998-05-22", "close": 0.4, "volume": null}, {"date": "1998-05-25", "close": 0.4, "volume": null}, {"date": "1998-05-26", "close": 0.4, "volume": null}, {"date": "1998-05-27", "close": 0.35, "volume": 10000.0}, {"date": "1998-05-28", "close": 0.35, "volume": null}, {"date": "1998-05-29", "close": 0.35, "volume": null}, {"date": "1998-06-01", "close": 0.35, "volume": null}, {"date": "1998-06-02", "close": 0.35, "volume": null}, {"date": "1998-06-03", "close": 0.35, "volume": null}, {"date": "1998-06-04", "close": 0.35, "volume": null}, {"date": "1998-06-05", "close": 0.35, "volume": null}, {"date": "1998-06-08", "close": 0.35, "volume": null}, {"date": "1998-06-09", "close": 0.35, "volume": null}, {"date": "1998-06-10", "close": 0.35, "volume": 3000.0}, {"date": "1998-06-11", "close": 0.35, "volume": null}, {"date": "1998-06-12", "close": 0.35, "volume": null}, {"date": "1998-06-15", "close": 0.35, "volume": null}, {"date": "1998-06-16", "close": 0.35, "volume": null}, {"date": "1998-06-17", "close": 0.35, "volume": null}, {"date": "1998-06-18", "close": 0.35, "volume": null}, {"date": "1998-06-19", "close": 0.35, "volume": null}, {"date": "1998-06-22", "close": 0.35, "volume": null}, {"date": "1998-06-23", "close": 0.35, "volume": null}, {"date": "1998-06-24", "close": 0.35, "volume": null}, {"date": "1998-06-25", "close": 0.35, "volume": null}, {"date": "1998-06-26", "close": 0.35, "volume": null}, {"date": "1998-06-29", "close": 0.35, "volume": null}, {"date": "1998-06-30", "close": 0.35, "volume": null}, {"date": "1998-07-01", "close": 0.35, "volume": null}, {"date": "1998-07-02", "close": 0.35, "volume": null}, {"date": "1998-07-03", "close": 0.335, "volume": 1000.0}, {"date": "1998-07-06", "close": 0.335, "volume": null}, {"date": "1998-07-07", "close": 0.335, "volume": null}, {"date": "1998-07-08", "close": 0.335, "volume": null}, {"date": "1998-07-09", "close": 0.335, "volume": null}, {"date": "1998-07-10", "close": 0.335, "volume": null}, {"date": "1998-07-13", "close": 0.335, "volume": null}, {"date": "1998-07-14", "close": 0.335, "volume": null}, {"date": "1998-07-15", "close": 0.335, "volume": null}, {"date": "1998-07-16", "close": 0.3, "volume": 20000.0}, {"date": "1998-07-17", "close": 0.29, "volume": 6000.0}, {"date": "1998-07-20", "close": 0.3, "volume": 19100.0}, {"date": "1998-07-21", "close": 0.3, "volume": null}, {"date": "1998-07-22", "close": 0.3, "volume": null}, {"date": "1998-07-23", "close": 0.3, "volume": null}, {"date": "1998-07-24", "close": 0.3, "volume": null}, {"date": "1998-07-27", "close": 0.3, "volume": null}, {"date": "1998-07-28", "close": 0.3, "volume": null}, {"date": "1998-07-29", "close": 0.3, "volume": null}, {"date": "1998-07-30", "close": 0.3, "volume": null}, {"date": "1998-07-31", "close": 0.3, "volume": null}, {"date": "1998-08-03", "close": 0.3, "volume": null}, {"date": "1998-08-04", "close": 0.3, "volume": null}, {"date": "1998-08-05", "close": 0.3, "volume": null}, {"date": "1998-08-06", "close": 0.3, "volume": null}, {"date": "1998-08-07", "close": 0.3, "volume": null}, {"date": "1998-08-10", "close": 0.3, "volume": null}, {"date": "1998-08-11", "close": 0.3, "volume": null}, {"date": "1998-08-12", "close": 0.3, "volume": null}, {"date": "1998-08-13", "close": 0.3, "volume": null}, {"date": "1998-08-14", "close": 0.3, "volume": null}, {"date": "1998-08-17", "close": 0.3, "volume": null}, {"date": "1998-08-18", "close": 0.3, "volume": null}, {"date": "1998-08-19", "close": 0.3, "volume": null}, {"date": "1998-08-20", "close": 0.3, "volume": null}, {"date": "1998-08-21", "close": 0.3, "volume": null}, {"date": "1998-08-24", "close": 0.3, "volume": null}, {"date": "1998-08-25", "close": 0.3, "volume": null}, {"date": "1998-08-26", "close": 0.3, "volume": null}, {"date": "1998-08-27", "close": 0.3, "volume": null}, {"date": "1998-08-28", "close": 0.3, "volume": null}, {"date": "1998-08-31", "close": 0.3, "volume": null}, {"date": "1998-09-01", "close": 0.3, "volume": null}, {"date": "1998-09-02", "close": 0.3, "volume": null}, {"date": "1998-09-03", "close": 0.3, "volume": null}, {"date": "1998-09-04", "close": 0.3, "volume": null}, {"date": "1998-09-07", "close": 0.3, "volume": null}, {"date": "1998-09-08", "close": 0.3, "volume": null}, {"date": "1998-09-09", "close": 0.3, "volume": null}, {"date": "1998-09-10", "close": 0.3, "volume": null}, {"date": "1998-09-11", "close": 0.3, "volume": null}, {"date": "1998-09-14", "close": 0.3, "volume": null}, {"date": "1998-09-15", "close": 0.3, "volume": null}, {"date": "1998-09-16", "close": 0.3, "volume": null}, {"date": "1998-09-17", "close": 0.3, "volume": null}, {"date": "1998-09-18", "close": 0.3, "volume": null}, {"date": "1998-09-21", "close": 0.3, "volume": null}, {"date": "1998-09-22", "close": 0.3, "volume": null}, {"date": "1998-09-23", "close": 0.3, "volume": null}, {"date": "1998-09-24", "close": 0.3, "volume": null}, {"date": "1998-09-25", "close": 0.3, "volume": null}, {"date": "1998-09-28", "close": 0.3, "volume": null}, {"date": "1998-09-29", "close": 0.3, "volume": null}, {"date": "1998-09-30", "close": 0.3, "volume": null}, {"date": "1998-10-01", "close": 0.3, "volume": null}, {"date": "1998-10-02", "close": 0.3, "volume": null}, {"date": "1998-10-05", "close": 0.3, "volume": null}, {"date": "1998-10-06", "close": 0.3, "volume": null}, {"date": "1998-10-07", "close": 0.3, "volume": null}, {"date": "1998-10-08", "close": 0.25, "volume": 200.0}, {"date": "1998-10-09", "close": 0.3, "volume": 5000.0}, {"date": "1998-10-12", "close": 0.3, "volume": null}, {"date": "1998-10-13", "close": 0.3, "volume": null}, {"date": "1998-10-14", "close": 0.3, "volume": null}, {"date": "1998-10-15", "close": 0.3, "volume": null}, {"date": "1998-10-16", "close": 0.3, "volume": null}, {"date": "1998-10-19", "close": 0.3, "volume": null}, {"date": "1998-10-20", "close": 0.3, "volume": null}, {"date": "1998-10-21", "close": 0.3, "volume": null}, {"date": "1998-10-22", "close": 0.27, "volume": 20000.0}, {"date": "1998-10-23", "close": 0.27, "volume": null}, {"date": "1998-10-26", "close": 0.27, "volume": null}, {"date": "1998-10-27", "close": 0.27, "volume": null}, {"date": "1998-10-28", "close": 0.27, "volume": null}, {"date": "1998-10-29", "close": 0.27, "volume": null}, {"date": "1998-10-30", "close": 0.27, "volume": null}, {"date": "1998-11-02", "close": 0.27, "volume": null}, {"date": "1998-11-03", "close": 0.26, "volume": 2000.0}, {"date": "1998-11-04", "close": 0.26, "volume": null}, {"date": "1998-11-05", "close": 0.26, "volume": null}, {"date": "1998-11-06", "close": 0.3, "volume": 2000.0}, {"date": "1998-11-09", "close": 0.3, "volume": null}, {"date": "1998-11-10", "close": 0.3, "volume": 8000.0}, {"date": "1998-11-11", "close": 0.3, "volume": null}, {"date": "1998-11-12", "close": 0.3, "volume": null}, {"date": "1998-11-13", "close": 0.3, "volume": null}, {"date": "1998-11-16", "close": 0.28, "volume": 12500.0}, {"date": "1998-11-17", "close": 0.26, "volume": 40500.0}, {"date": "1998-11-18", "close": 0.27, "volume": 1400.0}, {"date": "1998-11-19", "close": 0.27, "volume": null}, {"date": "1998-11-20", "close": 0.27, "volume": null}, {"date": "1998-11-23", "close": 0.285, "volume": 10000.0}, {"date": "1998-11-24", "close": 0.285, "volume": 20000.0}, {"date": "1998-11-25", "close": 0.29, "volume": 31667.0}, {"date": "1998-11-26", "close": 0.29, "volume": null}, {"date": "1998-11-27", "close": 0.29, "volume": null}, {"date": "1998-11-30", "close": 0.28, "volume": 53600.0}, {"date": "1998-12-01", "close": 0.28, "volume": null}, {"date": "1998-12-02", "close": 0.28, "volume": null}, {"date": "1998-12-03", "close": 0.28, "volume": null}, {"date": "1998-12-04", "close": 0.28, "volume": null}, {"date": "1998-12-07", "close": 0.28, "volume": null}, {"date": "1998-12-08", "close": 0.28, "volume": null}, {"date": "1998-12-09", "close": 0.28, "volume": null}, {"date": "1998-12-10", "close": 0.28, "volume": null}, {"date": "1998-12-11", "close": 0.28, "volume": null}, {"date": "1998-12-14", "close": 0.28, "volume": null}, {"date": "1998-12-15", "close": 0.28, "volume": null}, {"date": "1998-12-16", "close": 0.28, "volume": null}, {"date": "1998-12-17", "close": 0.28, "volume": null}, {"date": "1998-12-18", "close": 0.28, "volume": null}, {"date": "1998-12-21", "close": 0.28, "volume": null}, {"date": "1998-12-22", "close": 0.28, "volume": null}, {"date": "1998-12-23", "close": 0.28, "volume": null}, {"date": "1998-12-24", "close": 0.28, "volume": null}, {"date": "1998-12-25", "close": 0.28, "volume": null}, {"date": "1998-12-28", "close": 0.28, "volume": null}, {"date": "1998-12-29", "close": 0.25, "volume": 50.0}, {"date": "1998-12-30", "close": 0.25, "volume": 1200.0}, {"date": "1998-12-31", "close": 0.25, "volume": null}, {"date": "1999-01-01", "close": 0.25, "volume": null}, {"date": "1999-01-04", "close": 0.25, "volume": 6133.0}, {"date": "1999-01-05", "close": 0.25, "volume": 250.0}, {"date": "1999-01-06", "close": 0.25, "volume": null}, {"date": "1999-01-07", "close": 0.25, "volume": null}, {"date": "1999-01-08", "close": 0.25, "volume": 42367.0}, {"date": "1999-01-11", "close": 0.25, "volume": null}, {"date": "1999-01-12", "close": 0.25, "volume": 57633.0}, {"date": "1999-01-13", "close": 0.25, "volume": 42367.0}, {"date": "1999-01-14", "close": 0.25, "volume": null}, {"date": "1999-01-15", "close": 0.25, "volume": null}, {"date": "1999-01-18", "close": 0.25, "volume": null}, {"date": "1999-01-19", "close": 0.25, "volume": null}, {"date": "1999-01-20", "close": 0.25, "volume": 4000.0}, {"date": "1999-01-21", "close": 0.25, "volume": null}, {"date": "1999-01-22", "close": 0.25, "volume": 10000.0}, {"date": "1999-01-25", "close": 0.25, "volume": null}, {"date": "1999-01-26", "close": 0.25, "volume": null}, {"date": "1999-01-27", "close": 0.25, "volume": null}, {"date": "1999-01-28", "close": 0.25, "volume": null}, {"date": "1999-01-29", "close": 0.25, "volume": null}, {"date": "1999-02-01", "close": 0.25, "volume": null}, {"date": "1999-02-02", "close": 0.25, "volume": 43633.0}, {"date": "1999-02-03", "close": 0.28, "volume": 50000.0}, {"date": "1999-02-04", "close": 0.27, "volume": 8000.0}, {"date": "1999-02-05", "close": 0.27, "volume": 40000.0}, {"date": "1999-02-08", "close": 0.27, "volume": null}, {"date": "1999-02-09", "close": 0.28, "volume": 3000.0}, {"date": "1999-02-10", "close": 0.28, "volume": null}, {"date": "1999-02-11", "close": 0.28, "volume": null}, {"date": "1999-02-12", "close": 0.275, "volume": 20000.0}, {"date": "1999-02-15", "close": 0.275, "volume": null}, {"date": "1999-02-16", "close": 0.28, "volume": 16000.0}, {"date": "1999-02-17", "close": 0.28, "volume": null}, {"date": "1999-02-18", "close": 0.28, "volume": null}, {"date": "1999-02-19", "close": 0.28, "volume": null}, {"date": "1999-02-22", "close": 0.28, "volume": null}, {"date": "1999-02-23", "close": 0.28, "volume": null}, {"date": "1999-02-24", "close": 0.28, "volume": 20000.0}, {"date": "1999-02-25", "close": 0.28, "volume": null}, {"date": "1999-02-26", "close": 0.28, "volume": null}, {"date": "1999-03-01", "close": 0.28, "volume": null}, {"date": "1999-03-02", "close": 0.28, "volume": null}, {"date": "1999-03-03", "close": 0.28, "volume": null}, {"date": "1999-03-04", "close": 0.28, "volume": null}, {"date": "1999-03-05", "close": 0.28, "volume": null}, {"date": "1999-03-08", "close": 0.28, "volume": 20000.0}, {"date": "1999-03-09", "close": 0.28, "volume": null}, {"date": "1999-03-10", "close": 0.28, "volume": null}, {"date": "1999-03-11", "close": 0.28, "volume": null}, {"date": "1999-03-12", "close": 0.28, "volume": null}, {"date": "1999-03-15", "close": 0.28, "volume": null}, {"date": "1999-03-16", "close": 0.28, "volume": null}, {"date": "1999-03-17", "close": 0.28, "volume": null}, {"date": "1999-03-18", "close": 0.28, "volume": null}, {"date": "1999-03-19", "close": 0.28, "volume": null}, {"date": "1999-03-22", "close": 0.28, "volume": null}, {"date": "1999-03-23", "close": 0.26, "volume": 200.0}, {"date": "1999-03-24", "close": 0.26, "volume": null}, {"date": "1999-03-25", "close": 0.26, "volume": null}, {"date": "1999-03-26", "close": 0.26, "volume": null}, {"date": "1999-03-29", "close": 0.26, "volume": null}, {"date": "1999-03-30", "close": 0.26, "volume": null}, {"date": "1999-03-31", "close": 0.26, "volume": null}, {"date": "1999-04-01", "close": 0.31, "volume": 10000.0}, {"date": "1999-04-02", "close": 0.31, "volume": null}, {"date": "1999-04-05", "close": 0.31, "volume": null}, {"date": "1999-04-06", "close": 0.31, "volume": null}, {"date": "1999-04-07", "close": 0.31, "volume": 6667.0}, {"date": "1999-04-08", "close": 0.33, "volume": 10000.0}, {"date": "1999-04-09", "close": 0.34, "volume": 42800.0}, {"date": "1999-04-12", "close": 0.34, "volume": 36033.0}, {"date": "1999-04-13", "close": 0.34, "volume": null}, {"date": "1999-04-14", "close": 0.34, "volume": null}, {"date": "1999-04-15", "close": 0.36, "volume": 20000.0}, {"date": "1999-04-16", "close": 0.36, "volume": null}, {"date": "1999-04-19", "close": 0.37, "volume": 58967.0}, {"date": "1999-04-20", "close": 0.37, "volume": null}, {"date": "1999-04-21", "close": 0.36, "volume": 2000.0}, {"date": "1999-04-22", "close": 0.36, "volume": null}, {"date": "1999-04-23", "close": 0.38, "volume": 19033.0}, {"date": "1999-04-26", "close": 0.38, "volume": null}, {"date": "1999-04-27", "close": 0.38, "volume": null}, {"date": "1999-04-28", "close": 0.38, "volume": null}, {"date": "1999-04-29", "close": 0.38, "volume": null}, {"date": "1999-04-30", "close": 0.38, "volume": null}, {"date": "1999-05-03", "close": 0.38, "volume": null}, {"date": "1999-05-04", "close": 0.38, "volume": null}, {"date": "1999-05-05", "close": 0.38, "volume": null}, {"date": "1999-05-06", "close": 0.38, "volume": null}, {"date": "1999-05-07", "close": 0.38, "volume": null}, {"date": "1999-05-10", "close": 0.38, "volume": null}, {"date": "1999-05-11", "close": 0.38, "volume": null}, {"date": "1999-05-12", "close": 0.31, "volume": 100.0}, {"date": "1999-05-13", "close": 0.31, "volume": null}, {"date": "1999-05-14", "close": 0.31, "volume": null}, {"date": "1999-05-17", "close": 0.31, "volume": null}, {"date": "1999-05-18", "close": 0.31, "volume": null}, {"date": "1999-05-19", "close": 0.31, "volume": null}, {"date": "1999-05-20", "close": 0.31, "volume": null}, {"date": "1999-05-21", "close": 0.31, "volume": null}, {"date": "1999-05-24", "close": 0.31, "volume": null}, {"date": "1999-05-25", "close": 0.31, "volume": null}, {"date": "1999-05-26", "close": 0.31, "volume": null}, {"date": "1999-05-27", "close": 0.31, "volume": null}, {"date": "1999-05-28", "close": 0.26, "volume": 10030.0}, {"date": "1999-05-31", "close": 0.26, "volume": null}, {"date": "1999-06-01", "close": 0.26, "volume": null}, {"date": "1999-06-02", "close": 0.245, "volume": 35000.0}, {"date": "1999-06-03", "close": 0.245, "volume": null}, {"date": "1999-06-04", "close": 0.245, "volume": null}, {"date": "1999-06-07", "close": 0.245, "volume": null}, {"date": "1999-06-08", "close": 0.245, "volume": null}, {"date": "1999-06-09", "close": 0.32, "volume": 2637.0}, {"date": "1999-06-10", "close": 0.32, "volume": null}, {"date": "1999-06-11", "close": 0.3, "volume": 3000.0}, {"date": "1999-06-14", "close": 0.3, "volume": null}, {"date": "1999-06-15", "close": 0.3, "volume": null}, {"date": "1999-06-16", "close": 0.25, "volume": 175000.0}, {"date": "1999-06-17", "close": 0.25, "volume": 210000.0}, {"date": "1999-06-18", "close": 0.25, "volume": 950000.0}, {"date": "1999-06-21", "close": 0.25, "volume": 50000.0}, {"date": "1999-06-22", "close": 0.25, "volume": 615000.0}, {"date": "1999-06-23", "close": 0.25, "volume": 960000.0}, {"date": "1999-06-24", "close": 0.25, "volume": 40260.0}, {"date": "1999-06-25", "close": 0.25, "volume": 500.0}, {"date": "1999-06-28", "close": 0.25, "volume": 1380000.0}, {"date": "1999-06-29", "close": 0.25, "volume": 1189202.0}, {"date": "1999-06-30", "close": 0.25, "volume": 21000.0}, {"date": "1999-07-01", "close": 0.25, "volume": 20000.0}, {"date": "1999-07-02", "close": 0.25, "volume": 600000.0}, {"date": "1999-07-05", "close": 0.255, "volume": 1185624.0}, {"date": "1999-07-06", "close": 0.255, "volume": 67188.0}, {"date": "1999-07-07", "close": 0.255, "volume": 19000.0}, {"date": "1999-07-08", "close": 0.27, "volume": 101000.0}, {"date": "1999-07-09", "close": 0.27, "volume": 9000.0}, {"date": "1999-07-12", "close": 0.27, "volume": null}, {"date": "1999-07-13", "close": 0.26, "volume": 114850.0}, {"date": "1999-07-14", "close": 0.26, "volume": 20000.0}, {"date": "1999-07-15", "close": 0.26, "volume": 3722.0}, {"date": "1999-07-16", "close": 0.26, "volume": null}, {"date": "1999-07-19", "close": 0.245, "volume": 148800.0}, {"date": "1999-07-20", "close": 0.25, "volume": 5000.0}, {"date": "1999-07-21", "close": 0.245, "volume": 31000.0}, {"date": "1999-07-22", "close": 0.245, "volume": 112628.0}, {"date": "1999-07-23", "close": 0.245, "volume": null}, {"date": "1999-07-26", "close": 0.245, "volume": 70000.0}, {"date": "1999-07-27", "close": 0.24, "volume": 10000.0}, {"date": "1999-07-28", "close": 0.26, "volume": 15000.0}, {"date": "1999-07-29", "close": 0.26, "volume": 20000.0}, {"date": "1999-07-30", "close": 0.26, "volume": null}, {"date": "1999-08-02", "close": 0.3, "volume": 478000.0}, {"date": "1999-08-03", "close": 0.3, "volume": 448366.0}, {"date": "1999-08-04", "close": 0.3, "volume": 95000.0}, {"date": "1999-08-05", "close": 0.3, "volume": 167026.0}, {"date": "1999-08-06", "close": 0.3, "volume": 385500.0}, {"date": "1999-08-09", "close": 0.29, "volume": 131000.0}, {"date": "1999-08-10", "close": 0.285, "volume": 443550.0}, {"date": "1999-08-11", "close": 0.28, "volume": 20300.0}, {"date": "1999-08-12", "close": 0.28, "volume": 23312.0}, {"date": "1999-08-13", "close": 0.28, "volume": 70000.0}, {"date": "1999-08-16", "close": 0.28, "volume": 72300.0}, {"date": "1999-08-17", "close": 0.28, "volume": 18500.0}, {"date": "1999-08-18", "close": 0.28, "volume": 121500.0}, {"date": "1999-08-19", "close": 0.285, "volume": 117000.0}, {"date": "1999-08-20", "close": 0.275, "volume": 123214.0}, {"date": "1999-08-23", "close": 0.28, "volume": 150000.0}, {"date": "1999-08-24", "close": 0.28, "volume": 5000.0}, {"date": "1999-08-25", "close": 0.275, "volume": 20100.0}, {"date": "1999-08-26", "close": 0.28, "volume": 212500.0}, {"date": "1999-08-27", "close": 0.28, "volume": 77636.0}, {"date": "1999-08-30", "close": 0.29, "volume": 59000.0}, {"date": "1999-08-31", "close": 0.29, "volume": 41000.0}, {"date": "1999-09-01", "close": 0.28, "volume": 125900.0}, {"date": "1999-09-02", "close": 0.28, "volume": null}, {"date": "1999-09-03", "close": 0.29, "volume": 124100.0}, {"date": "1999-09-06", "close": 0.29, "volume": 60900.0}, {"date": "1999-09-07", "close": 0.275, "volume": 85000.0}, {"date": "1999-09-08", "close": 0.28, "volume": 5000.0}, {"date": "1999-09-09", "close": 0.29, "volume": 115000.0}, {"date": "1999-09-10", "close": 0.28, "volume": 34000.0}, {"date": "1999-09-13", "close": 0.285, "volume": 105200.0}, {"date": "1999-09-14", "close": 0.285, "volume": 87000.0}, {"date": "1999-09-15", "close": 0.28, "volume": 204000.0}, {"date": "1999-09-16", "close": 0.285, "volume": 395500.0}, {"date": "1999-09-17", "close": 0.285, "volume": null}, {"date": "1999-09-20", "close": 0.25, "volume": 10000.0}, {"date": "1999-09-21", "close": 0.245, "volume": 10000.0}, {"date": "1999-09-22", "close": 0.24, "volume": 5000.0}, {"date": "1999-09-23", "close": 0.24, "volume": 3100.0}, {"date": "1999-09-24", "close": 0.23, "volume": 145450.0}, {"date": "1999-09-27", "close": 0.23, "volume": null}, {"date": "1999-09-28", "close": 0.18, "volume": 589550.0}, {"date": "1999-09-29", "close": 0.265, "volume": 18450.0}, {"date": "1999-09-30", "close": 0.23, "volume": 1200.0}, {"date": "1999-10-01", "close": 0.27, "volume": 58000.0}, {"date": "1999-10-04", "close": 0.265, "volume": 2000.0}, {"date": "1999-10-05", "close": 0.265, "volume": null}, {"date": "1999-10-06", "close": 0.265, "volume": null}, {"date": "1999-10-07", "close": 0.265, "volume": null}, {"date": "1999-10-08", "close": 0.265, "volume": null}, {"date": "1999-10-11", "close": 0.265, "volume": null}, {"date": "1999-10-12", "close": 0.26, "volume": 20000.0}, {"date": "1999-10-13", "close": 0.26, "volume": null}, {"date": "1999-10-14", "close": 0.26, "volume": null}, {"date": "1999-10-15", "close": 0.26, "volume": null}, {"date": "1999-10-18", "close": 0.26, "volume": null}, {"date": "1999-10-19", "close": 0.245, "volume": 4800.0}, {"date": "1999-10-20", "close": 0.245, "volume": 62000.0}, {"date": "1999-10-21", "close": 0.24, "volume": 125500.0}, {"date": "1999-10-22", "close": 0.24, "volume": null}, {"date": "1999-10-25", "close": 0.24, "volume": 100000.0}, {"date": "1999-10-26", "close": 0.23, "volume": 45500.0}, {"date": "1999-10-27", "close": 0.23, "volume": null}, {"date": "1999-10-28", "close": 0.25, "volume": 50000.0}, {"date": "1999-10-29", "close": 0.26, "volume": 103333.0}, {"date": "1999-11-01", "close": 0.26, "volume": null}, {"date": "1999-11-02", "close": 0.245, "volume": 55000.0}, {"date": "1999-11-03", "close": 0.245, "volume": 9450.0}, {"date": "1999-11-04", "close": 0.245, "volume": 1100.0}, {"date": "1999-11-05", "close": 0.245, "volume": null}, {"date": "1999-11-08", "close": 0.245, "volume": 20408.0}, {"date": "1999-11-09", "close": 0.245, "volume": null}, {"date": "1999-11-10", "close": 0.245, "volume": null}, {"date": "1999-11-11", "close": 0.245, "volume": 10000.0}, {"date": "1999-11-12", "close": 0.235, "volume": 16550.0}, {"date": "1999-11-15", "close": 0.235, "volume": 7000.0}, {"date": "1999-11-16", "close": 0.235, "volume": 46450.0}, {"date": "1999-11-17", "close": 0.235, "volume": null}, {"date": "1999-11-18", "close": 0.23, "volume": 16200.0}, {"date": "1999-11-19", "close": 0.23, "volume": 72000.0}, {"date": "1999-11-22", "close": 0.24, "volume": 8000.0}, {"date": "1999-11-23", "close": 0.24, "volume": 10000.0}, {"date": "1999-11-24", "close": 0.23, "volume": 113106.0}, {"date": "1999-11-25", "close": 0.23, "volume": 5500.0}, {"date": "1999-11-26", "close": 0.23, "volume": 60224.0}, {"date": "1999-11-29", "close": 0.23, "volume": null}, {"date": "1999-11-30", "close": 0.24, "volume": 40000.0}, {"date": "1999-12-01", "close": 0.235, "volume": 12000.0}, {"date": "1999-12-02", "close": 0.235, "volume": null}, {"date": "1999-12-03", "close": 0.235, "volume": 12000.0}, {"date": "1999-12-06", "close": 0.235, "volume": 209500.0}, {"date": "1999-12-07", "close": 0.24, "volume": 82600.0}, {"date": "1999-12-08", "close": 0.24, "volume": 39776.0}, {"date": "1999-12-09", "close": 0.24, "volume": null}, {"date": "1999-12-10", "close": 0.24, "volume": null}, {"date": "1999-12-13", "close": 0.23, "volume": 10000.0}, {"date": "1999-12-14", "close": 0.225, "volume": 40000.0}, {"date": "1999-12-15", "close": 0.225, "volume": null}, {"date": "1999-12-16", "close": 0.235, "volume": 4000.0}, {"date": "1999-12-17", "close": 0.235, "volume": 122100.0}, {"date": "1999-12-20", "close": 0.24, "volume": 30000.0}, {"date": "1999-12-21", "close": 0.25, "volume": 98124.0}, {"date": "1999-12-22", "close": 0.28, "volume": 40000.0}, {"date": "1999-12-23", "close": 0.27, "volume": 30000.0}, {"date": "1999-12-24", "close": 0.26, "volume": 15956.0}, {"date": "1999-12-27", "close": 0.26, "volume": null}, {"date": "1999-12-28", "close": 0.26, "volume": null}, {"date": "1999-12-29", "close": 0.26, "volume": 12044.0}, {"date": "1999-12-30", "close": 0.27, "volume": 55500.0}, {"date": "1999-12-31", "close": 0.27, "volume": null}, {"date": "2000-01-03", "close": 0.27, "volume": null}, {"date": "2000-01-04", "close": 0.28, "volume": 53544.0}, {"date": "2000-01-05", "close": 0.28, "volume": 274344.0}, {"date": "2000-01-06", "close": 0.27, "volume": 140000.0}, {"date": "2000-01-07", "close": 0.28, "volume": 3000.0}, {"date": "2000-01-10", "close": 0.265, "volume": 10312.0}, {"date": "2000-01-11", "close": 0.275, "volume": 68000.0}, {"date": "2000-01-12", "close": 0.27, "volume": 74344.0}, {"date": "2000-01-13", "close": 0.28, "volume": 89000.0}, {"date": "2000-01-14", "close": 0.28, "volume": 81000.0}, {"date": "2000-01-17", "close": 0.28, "volume": null}, {"date": "2000-01-18", "close": 0.285, "volume": 118074.0}, {"date": "2000-01-19", "close": 0.285, "volume": 115345.0}, {"date": "2000-01-20", "close": 0.285, "volume": 52835.0}, {"date": "2000-01-21", "close": 0.275, "volume": 20000.0}, {"date": "2000-01-24", "close": 0.275, "volume": 19000.0}, {"date": "2000-01-25", "close": 0.26, "volume": 29500.0}, {"date": "2000-01-26", "close": 0.26, "volume": null}, {"date": "2000-01-27", "close": 0.26, "volume": 11500.0}, {"date": "2000-01-28", "close": 0.265, "volume": 40000.0}, {"date": "2000-01-31", "close": 0.28, "volume": 8200.0}, {"date": "2000-02-01", "close": 0.28, "volume": 25000.0}, {"date": "2000-02-02", "close": 0.28, "volume": null}, {"date": "2000-02-03", "close": 0.28, "volume": 7000.0}, {"date": "2000-02-07", "close": 0.295, "volume": 189227.0}, {"date": "2000-02-09", "close": 0.29, "volume": 10000.0}, {"date": "2000-02-10", "close": 0.28, "volume": 29100.0}, {"date": "2000-02-11", "close": 0.27, "volume": 31000.0}, {"date": "2000-02-17", "close": 0.29, "volume": 55000.0}, {"date": "2000-02-21", "close": 0.3, "volume": 130700.0}, {"date": "2000-02-23", "close": 0.295, "volume": 159909.0}, {"date": "2000-02-24", "close": 0.295, "volume": 23000.0}, {"date": "2000-02-28", "close": 0.27, "volume": 57000.0}, {"date": "2000-02-29", "close": 0.27, "volume": 250.0}, {"date": "2000-03-01", "close": 0.27, "volume": 20000.0}, {"date": "2000-03-06", "close": 0.28, "volume": 12000.0}, {"date": "2000-03-09", "close": 0.27, "volume": 3486.0}, {"date": "2000-03-10", "close": 0.27, "volume": 15000.0}, {"date": "2000-03-13", "close": 0.27, "volume": 400000.0}, {"date": "2000-03-14", "close": 0.27, "volume": 12500.0}, {"date": "2000-03-15", "close": 0.25, "volume": 22000.0}, {"date": "2000-03-16", "close": 0.27, "volume": 25000.0}, {"date": "2000-03-17", "close": 0.27, "volume": 3600.0}, {"date": "2000-03-20", "close": 0.25, "volume": 1000.0}, {"date": "2000-03-21", "close": 0.25, "volume": 32000.0}, {"date": "2000-03-22", "close": 0.27, "volume": 120000.0}, {"date": "2000-03-23", "close": 0.25, "volume": 42000.0}, {"date": "2000-03-27", "close": 0.25, "volume": 50000.0}, {"date": "2000-03-28", "close": 0.25, "volume": 104000.0}, {"date": "2000-03-29", "close": 0.24, "volume": 58000.0}, {"date": "2000-03-30", "close": 0.24, "volume": 41660.0}, {"date": "2000-03-31", "close": 0.24, "volume": 12990.0}, {"date": "2000-04-03", "close": 0.24, "volume": 85000.0}, {"date": "2000-04-04", "close": 0.26, "volume": 30000.0}, {"date": "2000-04-07", "close": 0.25, "volume": 30000.0}, {"date": "2000-04-14", "close": 0.245, "volume": 4000.0}, {"date": "2000-04-17", "close": 0.245, "volume": 29500.0}, {"date": "2000-04-18", "close": 0.25, "volume": 154000.0}, {"date": "2000-04-19", "close": 0.245, "volume": 61000.0}, {"date": "2000-04-20", "close": 0.25, "volume": 9500.0}, {"date": "2000-04-26", "close": 0.25, "volume": 115000.0}, {"date": "2000-04-27", "close": 0.25, "volume": 70000.0}, {"date": "2000-04-28", "close": 0.25, "volume": 50500.0}, {"date": "2000-05-04", "close": 0.24, "volume": 10285.0}, {"date": "2000-05-10", "close": 0.25, "volume": 50000.0}, {"date": "2000-05-11", "close": 0.24, "volume": 200.0}, {"date": "2000-05-12", "close": 0.25, "volume": 7000.0}, {"date": "2000-05-18", "close": 0.265, "volume": 75000.0}, {"date": "2000-05-19", "close": 0.25, "volume": 50000.0}, {"date": "2000-05-23", "close": 0.265, "volume": 100000.0}, {"date": "2000-05-24", "close": 0.265, "volume": 226300.0}, {"date": "2000-05-25", "close": 0.26, "volume": 30500.0}, {"date": "2000-05-26", "close": 0.26, "volume": 50000.0}, {"date": "2000-05-29", "close": 0.26, "volume": 690941.0}, {"date": "2000-05-30", "close": 0.265, "volume": 151500.0}, {"date": "2000-06-02", "close": 0.265, "volume": 42900.0}, {"date": "2000-06-06", "close": 0.265, "volume": 30000.0}, {"date": "2000-06-07", "close": 0.265, "volume": 103000.0}, {"date": "2000-06-09", "close": 0.27, "volume": 100500.0}, {"date": "2000-06-15", "close": 0.28, "volume": 1000.0}, {"date": "2000-06-19", "close": 0.28, "volume": 52300.0}, {"date": "2000-06-20", "close": 0.275, "volume": 200250.0}, {"date": "2000-06-21", "close": 0.285, "volume": 4000.0}, {"date": "2000-06-26", "close": 0.28, "volume": 15100.0}, {"date": "2000-06-27", "close": 0.28, "volume": 85400.0}, {"date": "2000-06-28", "close": 0.275, "volume": 75600.0}, {"date": "2000-06-29", "close": 0.275, "volume": 1300.0}, {"date": "2000-07-04", "close": 0.285, "volume": 15000.0}, {"date": "2000-07-05", "close": 0.29, "volume": 129400.0}, {"date": "2000-07-07", "close": 0.29, "volume": 18350.0}, {"date": "2000-07-10", "close": 0.29, "volume": 5050.0}, {"date": "2000-07-13", "close": 0.3, "volume": 81850.0}, {"date": "2000-07-14", "close": 0.29, "volume": 14000.0}, {"date": "2000-07-19", "close": 0.275, "volume": 50000.0}, {"date": "2000-07-31", "close": 0.29, "volume": 23000.0}, {"date": "2000-08-03", "close": 0.3, "volume": 77000.0}, {"date": "2000-08-04", "close": 0.3, "volume": 50000.0}, {"date": "2000-08-07", "close": 0.29, "volume": 25000.0}, {"date": "2000-08-08", "close": 0.3, "volume": 52000.0}, {"date": "2000-08-09", "close": 0.31, "volume": 54000.0}, {"date": "2000-08-10", "close": 0.32, "volume": 13800.0}, {"date": "2000-08-11", "close": 0.32, "volume": 47500.0}, {"date": "2000-08-14", "close": 0.32, "volume": 5000.0}, {"date": "2000-08-15", "close": 0.31, "volume": 10500.0}, {"date": "2000-08-17", "close": 0.305, "volume": 54000.0}, {"date": "2000-08-18", "close": 0.31, "volume": 57526.0}, {"date": "2000-08-22", "close": 0.31, "volume": 5000.0}, {"date": "2000-08-23", "close": 0.32, "volume": 173000.0}, {"date": "2000-08-24", "close": 0.33, "volume": 12500.0}, {"date": "2000-08-28", "close": 0.3, "volume": 3000.0}, {"date": "2000-08-29", "close": 0.3, "volume": 56370.0}, {"date": "2000-08-31", "close": 0.285, "volume": 24130.0}, {"date": "2000-09-01", "close": 0.28, "volume": 5370.0}, {"date": "2000-09-05", "close": 0.28, "volume": null}, {"date": "2000-09-11", "close": 0.27, "volume": 45000.0}, {"date": "2000-09-13", "close": 0.26, "volume": 24000.0}, {"date": "2000-09-18", "close": 0.26, "volume": 5050.0}, {"date": "2000-09-19", "close": 0.28, "volume": 5000.0}, {"date": "2000-09-20", "close": 0.28, "volume": 5950.0}, {"date": "2000-09-22", "close": 0.275, "volume": 2000.0}, {"date": "2000-09-26", "close": 0.25, "volume": 165000.0}, {"date": "2000-09-28", "close": 0.25, "volume": 3000.0}, {"date": "2000-10-04", "close": 0.27, "volume": 2700.0}, {"date": "2000-10-09", "close": 0.25, "volume": 2000.0}, {"date": "2000-10-10", "close": 0.25, "volume": 361575.0}, {"date": "2000-10-11", "close": 0.26, "volume": 1000.0}, {"date": "2000-10-16", "close": 0.25, "volume": 300.0}, {"date": "2000-10-17", "close": 0.25, "volume": 24000.0}, {"date": "2000-10-20", "close": 0.25, "volume": 412800.0}, {"date": "2000-10-23", "close": 0.24, "volume": 100.0}, {"date": "2000-10-24", "close": 0.25, "volume": 8980.0}, {"date": "2000-10-25", "close": 0.26, "volume": 10000.0}, {"date": "2000-10-26", "close": 0.26, "volume": 2000.0}, {"date": "2000-10-27", "close": 0.25, "volume": 20000.0}, {"date": "2000-10-30", "close": 0.25, "volume": 44000.0}, {"date": "2000-10-31", "close": 0.26, "volume": 37000.0}, {"date": "2000-11-03", "close": 0.25, "volume": 8000.0}, {"date": "2000-11-16", "close": 0.26, "volume": 8000.0}, {"date": "2000-11-17", "close": 0.26, "volume": 20000.0}, {"date": "2000-11-20", "close": 0.26, "volume": 5500.0}, {"date": "2000-11-21", "close": 0.25, "volume": 69900.0}, {"date": "2000-11-22", "close": 0.25, "volume": null}, {"date": "2000-11-23", "close": 0.25, "volume": null}, {"date": "2000-11-24", "close": 0.25, "volume": null}, {"date": "2000-11-27", "close": 0.25, "volume": null}, {"date": "2000-11-28", "close": 0.25, "volume": null}, {"date": "2000-11-29", "close": 0.25, "volume": 35000.0}, {"date": "2000-11-30", "close": 0.25, "volume": null}, {"date": "2000-12-01", "close": 0.25, "volume": null}, {"date": "2000-12-04", "close": 0.25, "volume": null}, {"date": "2000-12-05", "close": 0.25, "volume": null}, {"date": "2000-12-06", "close": 0.25, "volume": 29600.0}, {"date": "2000-12-07", "close": 0.24, "volume": 48920.0}, {"date": "2000-12-11", "close": 0.24, "volume": null}, {"date": "2000-12-12", "close": 0.24, "volume": null}, {"date": "2000-12-13", "close": 0.24, "volume": null}, {"date": "2000-12-14", "close": 0.24, "volume": null}, {"date": "2000-12-15", "close": 0.24, "volume": null}, {"date": "2000-12-18", "close": 0.24, "volume": null}, {"date": "2000-12-19", "close": 0.24, "volume": null}, {"date": "2000-12-20", "close": 0.24, "volume": null}, {"date": "2000-12-21", "close": 0.24, "volume": null}, {"date": "2000-12-22", "close": 0.24, "volume": null}, {"date": "2000-12-27", "close": 0.24, "volume": null}, {"date": "2000-12-28", "close": 0.24, "volume": null}, {"date": "2000-12-29", "close": 0.24, "volume": null}, {"date": "2001-01-02", "close": 0.24, "volume": null}, {"date": "2001-01-03", "close": 0.24, "volume": null}, {"date": "2001-01-04", "close": 0.24, "volume": null}, {"date": "2001-01-05", "close": 0.24, "volume": null}, {"date": "2001-01-08", "close": 0.24, "volume": 1080.0}, {"date": "2001-01-09", "close": 0.24, "volume": null}, {"date": "2001-01-10", "close": 0.24, "volume": null}, {"date": "2001-01-11", "close": 0.24, "volume": null}, {"date": "2001-01-12", "close": 0.24, "volume": null}, {"date": "2001-01-15", "close": 0.24, "volume": null}, {"date": "2001-01-16", "close": 0.24, "volume": null}, {"date": "2001-01-17", "close": 0.24, "volume": null}, {"date": "2001-01-18", "close": 0.24, "volume": null}, {"date": "2001-01-19", "close": 0.24, "volume": null}, {"date": "2001-01-22", "close": 0.24, "volume": null}, {"date": "2001-01-23", "close": 0.24, "volume": null}, {"date": "2001-01-24", "close": 0.24, "volume": null}, {"date": "2001-01-25", "close": 0.24, "volume": null}, {"date": "2001-01-29", "close": 0.24, "volume": null}, {"date": "2001-01-30", "close": 0.24, "volume": 3600.0}, {"date": "2001-01-31", "close": 0.22, "volume": 12000.0}, {"date": "2001-02-01", "close": 0.22, "volume": null}, {"date": "2001-02-02", "close": 0.22, "volume": null}, {"date": "2001-02-05", "close": 0.22, "volume": null}, {"date": "2001-02-06", "close": 0.25, "volume": 10000.0}, {"date": "2001-02-07", "close": 0.25, "volume": null}, {"date": "2001-02-08", "close": 0.25, "volume": 5000.0}, {"date": "2001-02-09", "close": 0.25, "volume": null}, {"date": "2001-02-12", "close": 0.25, "volume": null}, {"date": "2001-02-13", "close": 0.245, "volume": 30000.0}, {"date": "2001-02-14", "close": 0.245, "volume": null}, {"date": "2001-02-15", "close": 0.245, "volume": null}, {"date": "2001-02-16", "close": 0.245, "volume": null}, {"date": "2001-02-19", "close": 0.235, "volume": 2800.0}, {"date": "2001-02-20", "close": 0.235, "volume": null}, {"date": "2001-02-21", "close": 0.235, "volume": null}, {"date": "2001-02-22", "close": 0.235, "volume": 10000.0}, {"date": "2001-02-23", "close": 0.235, "volume": null}, {"date": "2001-02-26", "close": 0.235, "volume": null}, {"date": "2001-02-27", "close": 0.23, "volume": 13200.0}, {"date": "2001-02-28", "close": 0.23, "volume": null}, {"date": "2001-03-01", "close": 0.23, "volume": null}, {"date": "2001-03-02", "close": 0.23, "volume": 16000.0}, {"date": "2001-03-05", "close": 0.23, "volume": 25000.0}, {"date": "2001-03-06", "close": 0.23, "volume": 4400.0}, {"date": "2001-03-07", "close": 0.23, "volume": 4600.0}, {"date": "2001-03-08", "close": 0.25, "volume": 20000.0}, {"date": "2001-03-09", "close": 0.25, "volume": null}, {"date": "2001-03-12", "close": 0.245, "volume": 8100.0}, {"date": "2001-03-13", "close": 0.245, "volume": null}, {"date": "2001-03-14", "close": 0.245, "volume": null}, {"date": "2001-03-15", "close": 0.245, "volume": null}, {"date": "2001-03-16", "close": 0.245, "volume": 8796.0}, {"date": "2001-03-19", "close": 0.245, "volume": 10000.0}, {"date": "2001-03-20", "close": 0.245, "volume": null}, {"date": "2001-03-21", "close": 0.245, "volume": 25600.0}, {"date": "2001-03-22", "close": 0.245, "volume": null}, {"date": "2001-03-23", "close": 0.245, "volume": null}, {"date": "2001-03-26", "close": 0.245, "volume": null}, {"date": "2001-03-27", "close": 0.245, "volume": 23100.0}, {"date": "2001-03-28", "close": 0.25, "volume": 100000.0}, {"date": "2001-03-29", "close": 0.25, "volume": null}, {"date": "2001-03-30", "close": 0.25, "volume": 2000.0}, {"date": "2001-04-02", "close": 0.25, "volume": null}, {"date": "2001-04-03", "close": 0.25, "volume": null}, {"date": "2001-04-04", "close": 0.25, "volume": null}, {"date": "2001-04-05", "close": 0.24, "volume": 20000.0}, {"date": "2001-04-06", "close": 0.24, "volume": null}, {"date": "2001-04-09", "close": 0.24, "volume": null}, {"date": "2001-04-10", "close": 0.24, "volume": 4000.0}, {"date": "2001-04-11", "close": 0.26, "volume": 40000.0}, {"date": "2001-04-12", "close": 0.25, "volume": 50000.0}, {"date": "2001-04-17", "close": 0.25, "volume": null}, {"date": "2001-04-18", "close": 0.25, "volume": null}, {"date": "2001-04-19", "close": 0.25, "volume": null}, {"date": "2001-04-20", "close": 0.255, "volume": 7800.0}, {"date": "2001-04-23", "close": 0.255, "volume": 104200.0}, {"date": "2001-04-24", "close": 0.26, "volume": 8000.0}, {"date": "2001-04-26", "close": 0.26, "volume": null}, {"date": "2001-04-27", "close": 0.25, "volume": 27800.0}, {"date": "2001-04-30", "close": 0.25, "volume": 18600.0}, {"date": "2001-05-01", "close": 0.265, "volume": 13686.0}, {"date": "2001-05-02", "close": 0.265, "volume": 16896.0}, {"date": "2001-05-03", "close": 0.27, "volume": 14100.0}, {"date": "2001-05-04", "close": 0.27, "volume": 31000.0}, {"date": "2001-05-07", "close": 0.27, "volume": 94633.0}, {"date": "2001-05-08", "close": 0.275, "volume": 18800.0}, {"date": "2001-05-09", "close": 0.28, "volume": 10000.0}, {"date": "2001-05-10", "close": 0.28, "volume": 9000.0}, {"date": "2001-05-11", "close": 0.28, "volume": 11360.0}, {"date": "2001-05-14", "close": 0.28, "volume": 10000.0}, {"date": "2001-05-15", "close": 0.275, "volume": 8000.0}, {"date": "2001-05-16", "close": 0.275, "volume": 54000.0}, {"date": "2001-05-17", "close": 0.275, "volume": 1850.0}, {"date": "2001-05-18", "close": 0.27, "volume": 44400.0}, {"date": "2001-05-21", "close": 0.275, "volume": 49600.0}, {"date": "2001-05-22", "close": 0.275, "volume": 56650.0}, {"date": "2001-05-23", "close": 0.28, "volume": 33300.0}, {"date": "2001-05-24", "close": 0.27, "volume": 43300.0}, {"date": "2001-05-25", "close": 0.27, "volume": null}, {"date": "2001-05-28", "close": 0.26, "volume": 50000.0}, {"date": "2001-05-29", "close": 0.27, "volume": 2000.0}, {"date": "2001-05-30", "close": 0.26, "volume": 110000.0}, {"date": "2001-05-31", "close": 0.26, "volume": null}, {"date": "2001-06-01", "close": 0.26, "volume": null}, {"date": "2001-06-04", "close": 0.26, "volume": null}, {"date": "2001-06-05", "close": 0.26, "volume": 50000.0}, {"date": "2001-06-06", "close": 0.26, "volume": 50000.0}, {"date": "2001-06-07", "close": 0.26, "volume": 50000.0}, {"date": "2001-06-08", "close": 0.26, "volume": 100000.0}, {"date": "2001-06-12", "close": 0.26, "volume": null}, {"date": "2001-06-13", "close": 0.265, "volume": 54000.0}, {"date": "2001-06-14", "close": 0.26, "volume": 73000.0}, {"date": "2001-06-15", "close": 0.26, "volume": 87000.0}, {"date": "2001-06-18", "close": 0.26, "volume": 100000.0}, {"date": "2001-06-19", "close": 0.26, "volume": 13000.0}, {"date": "2001-06-20", "close": 0.26, "volume": 87000.0}, {"date": "2001-06-21", "close": 0.26, "volume": null}, {"date": "2001-06-22", "close": 0.26, "volume": null}, {"date": "2001-06-25", "close": 0.26, "volume": null}, {"date": "2001-06-26", "close": 0.26, "volume": null}, {"date": "2001-06-27", "close": 0.26, "volume": null}, {"date": "2001-06-28", "close": 0.25, "volume": 700.0}, {"date": "2001-06-29", "close": 0.26, "volume": 750.0}, {"date": "2001-07-02", "close": 0.26, "volume": 2000.0}, {"date": "2001-07-03", "close": 0.26, "volume": null}, {"date": "2001-07-04", "close": 0.26, "volume": 12000.0}, {"date": "2001-07-05", "close": 0.26, "volume": null}, {"date": "2001-07-06", "close": 0.25, "volume": 39300.0}, {"date": "2001-07-09", "close": 0.25, "volume": null}, {"date": "2001-07-10", "close": 0.25, "volume": null}, {"date": "2001-07-11", "close": 0.25, "volume": 15000.0}, {"date": "2001-07-12", "close": 0.25, "volume": null}, {"date": "2001-07-13", "close": 0.25, "volume": null}, {"date": "2001-07-16", "close": 0.25, "volume": null}, {"date": "2001-07-17", "close": 0.25, "volume": 400.0}, {"date": "2001-07-18", "close": 0.25, "volume": null}, {"date": "2001-07-19", "close": 0.25, "volume": null}, {"date": "2001-07-20", "close": 0.25, "volume": null}, {"date": "2001-07-23", "close": 0.25, "volume": null}, {"date": "2001-07-24", "close": 0.25, "volume": null}, {"date": "2001-07-25", "close": 0.25, "volume": null}, {"date": "2001-07-26", "close": 0.26, "volume": 10000.0}, {"date": "2001-07-27", "close": 0.26, "volume": null}, {"date": "2001-07-30", "close": 0.26, "volume": 31000.0}, {"date": "2001-07-31", "close": 0.24, "volume": 13100.0}, {"date": "2001-08-01", "close": 0.24, "volume": null}, {"date": "2001-08-02", "close": 0.24, "volume": null}, {"date": "2001-08-03", "close": 0.24, "volume": null}, {"date": "2001-08-06", "close": 0.24, "volume": null}, {"date": "2001-08-07", "close": 0.24, "volume": null}, {"date": "2001-08-08", "close": 0.25, "volume": 17100.0}, {"date": "2001-08-09", "close": 0.25, "volume": null}, {"date": "2001-08-10", "close": 0.25, "volume": null}, {"date": "2001-08-13", "close": 0.25, "volume": null}, {"date": "2001-08-14", "close": 0.28, "volume": 50000.0}, {"date": "2001-08-15", "close": 0.25, "volume": 65000.0}, {"date": "2001-08-16", "close": 0.25, "volume": null}, {"date": "2001-08-17", "close": 0.25, "volume": null}, {"date": "2001-08-20", "close": 0.25, "volume": null}, {"date": "2001-08-21", "close": 0.26, "volume": 70400.0}, {"date": "2001-08-22", "close": 0.26, "volume": 29600.0}, {"date": "2001-08-23", "close": 0.25, "volume": 58000.0}, {"date": "2001-08-24", "close": 0.25, "volume": null}, {"date": "2001-08-27", "close": 0.25, "volume": 40050.0}, {"date": "2001-08-28", "close": 0.25, "volume": null}, {"date": "2001-08-29", "close": 0.25, "volume": null}, {"date": "2001-08-30", "close": 0.25, "volume": 2000.0}, {"date": "2001-08-31", "close": 0.25, "volume": 12500.0}, {"date": "2001-09-03", "close": 0.25, "volume": 4000.0}, {"date": "2001-09-04", "close": 0.25, "volume": null}, {"date": "2001-09-05", "close": 0.25, "volume": null}, {"date": "2001-09-06", "close": 0.25, "volume": 40800.0}, {"date": "2001-09-10", "close": 0.26, "volume": 10000.0}, {"date": "2001-09-11", "close": 0.25, "volume": 2200.0}, {"date": "2001-09-12", "close": 0.25, "volume": null}, {"date": "2001-09-13", "close": 0.25, "volume": null}, {"date": "2001-09-14", "close": 0.25, "volume": 16200.0}, {"date": "2001-09-17", "close": 0.25, "volume": null}, {"date": "2001-09-18", "close": 0.25, "volume": 111050.0}, {"date": "2001-09-19", "close": 0.25, "volume": 60850.0}, {"date": "2001-09-20", "close": 0.24, "volume": 109150.0}, {"date": "2001-09-21", "close": 0.24, "volume": 202900.0}, {"date": "2001-09-24", "close": 0.24, "volume": null}, {"date": "2001-09-25", "close": 0.23, "volume": 75100.0}, {"date": "2001-09-26", "close": 0.23, "volume": null}, {"date": "2001-09-27", "close": 0.23, "volume": null}, {"date": "2001-09-28", "close": 0.255, "volume": 36950.0}, {"date": "2001-10-01", "close": 0.255, "volume": null}, {"date": "2001-10-02", "close": 0.255, "volume": null}, {"date": "2001-10-03", "close": 0.25, "volume": 1500.0}, {"date": "2001-10-04", "close": 0.25, "volume": null}, {"date": "2001-10-05", "close": 0.25, "volume": null}, {"date": "2001-10-08", "close": 0.25, "volume": null}, {"date": "2001-10-10", "close": 0.25, "volume": 148500.0}, {"date": "2001-10-11", "close": 0.25, "volume": 1500.0}, {"date": "2001-10-12", "close": 0.25, "volume": 8000.0}, {"date": "2001-10-15", "close": 0.25, "volume": 5000.0}, {"date": "2001-10-19", "close": 0.25, "volume": 10000.0}, {"date": "2001-10-22", "close": 0.25, "volume": 4000.0}, {"date": "2001-10-23", "close": 0.25, "volume": 15000.0}, {"date": "2001-11-09", "close": 0.27, "volume": 10000.0}, {"date": "2001-11-12", "close": 0.27, "volume": 5000.0}, {"date": "2001-11-13", "close": 0.28, "volume": 5000.0}, {"date": "2001-11-14", "close": 0.275, "volume": 108000.0}, {"date": "2001-11-16", "close": 0.28, "volume": 14250.0}, {"date": "2001-11-21", "close": 0.275, "volume": 10000.0}, {"date": "2001-11-22", "close": 0.275, "volume": 650.0}, {"date": "2001-11-23", "close": 0.275, "volume": 3550.0}, {"date": "2001-11-26", "close": 0.235, "volume": 10000.0}, {"date": "2001-11-27", "close": 0.235, "volume": 650.0}, {"date": "2001-11-29", "close": 0.24, "volume": 10000.0}, {"date": "2001-12-04", "close": 0.235, "volume": 3550.0}, {"date": "2001-12-11", "close": 0.25, "volume": 20000.0}, {"date": "2001-12-12", "close": 0.25, "volume": 12000.0}, {"date": "2001-12-13", "close": 0.25, "volume": 50000.0}, {"date": "2001-12-24", "close": 0.255, "volume": 12000.0}, {"date": "2002-01-02", "close": 0.25, "volume": 35000.0}, {"date": "2002-01-03", "close": 0.25, "volume": 10000.0}, {"date": "2002-01-07", "close": 0.25, "volume": 10000.0}, {"date": "2002-01-09", "close": 0.25, "volume": 2600.0}, {"date": "2002-01-11", "close": 0.26, "volume": 7600.0}, {"date": "2002-01-16", "close": 0.26, "volume": 5000.0}, {"date": "2002-01-17", "close": 0.265, "volume": 14600.0}, {"date": "2002-01-18", "close": 0.265, "volume": 4000.0}, {"date": "2002-01-21", "close": 0.27, "volume": 15000.0}, {"date": "2002-01-22", "close": 0.27, "volume": 45000.0}, {"date": "2002-01-23", "close": 0.265, "volume": 69000.0}, {"date": "2002-01-24", "close": 0.265, "volume": 12000.0}, {"date": "2002-01-31", "close": 0.275, "volume": 57000.0}, {"date": "2002-02-07", "close": 0.275, "volume": 12000.0}, {"date": "2002-02-08", "close": 0.27, "volume": 120000.0}, {"date": "2002-02-11", "close": 0.27, "volume": 100000.0}, {"date": "2002-02-12", "close": 0.27, "volume": 100000.0}, {"date": "2002-02-13", "close": 0.27, "volume": 120000.0}, {"date": "2002-02-14", "close": 0.27, "volume": 100000.0}, {"date": "2002-02-19", "close": 0.27, "volume": 107800.0}, {"date": "2002-02-20", "close": 0.27, "volume": 59509.0}, {"date": "2002-02-26", "close": 0.27, "volume": 25000.0}, {"date": "2002-02-28", "close": 0.27, "volume": 35000.0}, {"date": "2002-03-01", "close": 0.27, "volume": 10000.0}, {"date": "2002-03-04", "close": 0.27, "volume": 40000.0}, {"date": "2002-03-07", "close": 0.275, "volume": 4500.0}, {"date": "2002-03-11", "close": 0.275, "volume": 34500.0}, {"date": "2002-03-12", "close": 0.275, "volume": 5000.0}, {"date": "2002-03-13", "close": 0.28, "volume": 20000.0}, {"date": "2002-03-14", "close": 0.28, "volume": 30000.0}, {"date": "2002-03-15", "close": 0.28, "volume": 28858.0}, {"date": "2002-03-20", "close": 0.28, "volume": 23659.0}, {"date": "2002-03-25", "close": 0.27, "volume": 91565.0}, {"date": "2002-04-03", "close": 0.25, "volume": 6000.0}, {"date": "2002-04-08", "close": 0.23, "volume": 30000.0}, {"date": "2002-04-09", "close": 0.21, "volume": 62000.0}, {"date": "2002-04-11", "close": 0.25, "volume": 2000.0}, {"date": "2002-04-30", "close": 0.25, "volume": 100.0}, {"date": "2002-05-03", "close": 0.25, "volume": 29900.0}, {"date": "2002-05-10", "close": 0.25, "volume": 25000.0}, {"date": "2002-05-13", "close": 0.25, "volume": 20000.0}, {"date": "2002-05-17", "close": 0.25, "volume": 8000.0}, {"date": "2002-05-21", "close": 0.24, "volume": 8000.0}, {"date": "2002-05-22", "close": 0.24, "volume": 20000.0}, {"date": "2002-05-23", "close": 0.24, "volume": 22000.0}, {"date": "2002-05-27", "close": 0.2, "volume": 1000000.0}, {"date": "2002-05-31", "close": 0.2, "volume": 84500.0}, {"date": "2002-06-06", "close": 0.23, "volume": 50000.0}, {"date": "2002-06-07", "close": 0.23, "volume": 300000.0}, {"date": "2002-06-11", "close": 0.21, "volume": 52300.0}, {"date": "2002-06-12", "close": 0.21, "volume": 7700.0}, {"date": "2002-06-13", "close": 0.2, "volume": 8000.0}, {"date": "2002-06-20", "close": 0.23, "volume": 2500.0}, {"date": "2002-06-24", "close": 0.205, "volume": 15000.0}, {"date": "2002-06-28", "close": 0.23, "volume": 30000.0}, {"date": "2002-07-04", "close": 0.205, "volume": 1000.0}, {"date": "2002-07-16", "close": 0.23, "volume": 175000.0}, {"date": "2002-07-22", "close": 0.21, "volume": 20000.0}, {"date": "2002-08-02", "close": 0.21, "volume": 2000.0}, {"date": "2002-08-09", "close": 0.21, "volume": 667.0}, {"date": "2002-08-13", "close": 0.21, "volume": 500.0}, {"date": "2002-08-15", "close": 0.28, "volume": 2000.0}, {"date": "2002-08-23", "close": 0.24, "volume": 267.0}, {"date": "2002-09-03", "close": 0.25, "volume": 50000.0}, {"date": "2002-09-04", "close": 0.25, "volume": 12000.0}, {"date": "2002-09-09", "close": 0.26, "volume": 20000.0}, {"date": "2002-09-11", "close": 0.26, "volume": 11500.0}, {"date": "2002-09-20", "close": 0.26, "volume": 5000.0}, {"date": "2002-09-26", "close": 0.25, "volume": 30535.0}, {"date": "2002-10-01", "close": 0.25, "volume": 20000.0}, {"date": "2002-10-04", "close": 0.25, "volume": 35650.0}, {"date": "2002-10-10", "close": 0.25, "volume": 90000.0}, {"date": "2002-10-21", "close": 0.275, "volume": 252164.0}, {"date": "2002-11-06", "close": 0.25, "volume": 40000.0}, {"date": "2002-11-07", "close": 0.26, "volume": 20000.0}, {"date": "2002-11-12", "close": 0.25, "volume": 20000.0}, {"date": "2002-11-26", "close": 0.24, "volume": 20000.0}, {"date": "2002-12-18", "close": 0.245, "volume": 20000.0}, {"date": "2002-12-23", "close": 0.24, "volume": 100.0}, {"date": "2003-01-02", "close": 0.24, "volume": 17450.0}, {"date": "2003-01-06", "close": 0.24, "volume": 7550.0}, {"date": "2003-01-14", "close": 0.24, "volume": 6300.0}, {"date": "2003-02-11", "close": 0.25, "volume": 28000.0}, {"date": "2003-02-17", "close": 0.22, "volume": 3000.0}, {"date": "2003-02-27", "close": 0.24, "volume": 600.0}, {"date": "2003-03-14", "close": 0.24, "volume": 20000.0}, {"date": "2003-04-15", "close": 0.23, "volume": 200000.0}, {"date": "2003-04-29", "close": 0.23, "volume": 4000.0}, {"date": "2003-05-27", "close": 0.25, "volume": 30000.0}, {"date": "2003-05-28", "close": 0.265, "volume": 35100.0}, {"date": "2003-05-29", "close": 0.27, "volume": 20000.0}, {"date": "2003-06-03", "close": 0.275, "volume": 17000.0}, {"date": "2003-06-04", "close": 0.27, "volume": 52000.0}, {"date": "2003-06-11", "close": 0.27, "volume": 15000.0}, {"date": "2003-06-18", "close": 0.27, "volume": 100000.0}, {"date": "2003-07-18", "close": 0.25, "volume": 150.0}, {"date": "2003-07-21", "close": 0.27, "volume": 55500.0}, {"date": "2003-07-25", "close": 0.265, "volume": 1167.0}, {"date": "2003-07-30", "close": 0.27, "volume": 5500.0}, {"date": "2003-07-31", "close": 0.295, "volume": 13000.0}, {"date": "2003-08-05", "close": 0.295, "volume": 13000.0}, {"date": "2003-08-06", "close": 0.295, "volume": 20647.0}, {"date": "2003-08-15", "close": 0.3, "volume": 7928.0}, {"date": "2003-08-19", "close": 0.3, "volume": 5950.0}, {"date": "2003-08-21", "close": 0.305, "volume": 29605.0}, {"date": "2003-08-25", "close": 0.28, "volume": 21500.0}, {"date": "2003-08-26", "close": 0.26, "volume": 56600.0}, {"date": "2003-08-27", "close": 0.26, "volume": 7350.0}, {"date": "2003-08-28", "close": 0.26, "volume": 1100.0}, {"date": "2003-08-29", "close": 0.24, "volume": 20000.0}, {"date": "2003-09-03", "close": 0.295, "volume": 1500.0}, {"date": "2003-09-04", "close": 0.28, "volume": 7200.0}, {"date": "2003-09-05", "close": 0.28, "volume": 8000.0}, {"date": "2003-09-08", "close": 0.27, "volume": 4000.0}, {"date": "2003-09-12", "close": 0.275, "volume": 3500.0}, {"date": "2003-09-15", "close": 0.275, "volume": 267.0}, {"date": "2003-09-16", "close": 0.27, "volume": 9605.0}, {"date": "2003-09-22", "close": 0.285, "volume": 15000.0}, {"date": "2003-09-23", "close": 0.27, "volume": 10000.0}, {"date": "2003-09-29", "close": 0.27, "volume": 266.0}, {"date": "2003-10-01", "close": 0.285, "volume": 7362.0}, {"date": "2003-10-03", "close": 0.285, "volume": 5000.0}, {"date": "2003-10-16", "close": 0.285, "volume": 7000.0}, {"date": "2003-10-17", "close": 0.3, "volume": 89988.0}, {"date": "2003-10-22", "close": 0.305, "volume": 2500.0}, {"date": "2003-10-27", "close": 0.3, "volume": 5000.0}, {"date": "2003-10-29", "close": 0.305, "volume": 147500.0}, {"date": "2003-11-19", "close": 0.28, "volume": 11014.0}, {"date": "2003-11-21", "close": 0.275, "volume": 40225.0}, {"date": "2003-12-05", "close": 0.275, "volume": 99168.0}, {"date": "2003-12-09", "close": 0.275, "volume": 16000.0}, {"date": "2003-12-15", "close": 0.275, "volume": 10000.0}, {"date": "2003-12-24", "close": 0.3, "volume": 59700.0}, {"date": "2004-01-05", "close": 0.28, "volume": 3900.0}, {"date": "2004-01-06", "close": 0.28, "volume": 20150.0}, {"date": "2004-01-09", "close": 0.29, "volume": 28400.0}, {"date": "2004-01-13", "close": 0.28, "volume": 20000.0}, {"date": "2004-01-15", "close": 0.27, "volume": 38700.0}, {"date": "2004-01-16", "close": 0.255, "volume": 45200.0}, {"date": "2004-01-19", "close": 0.28, "volume": 20000.0}, {"date": "2004-01-20", "close": 0.27, "volume": 25000.0}, {"date": "2004-01-21", "close": 0.27, "volume": 20000.0}, {"date": "2004-01-28", "close": 0.27, "volume": 20000.0}, {"date": "2004-02-04", "close": 0.265, "volume": 20000.0}, {"date": "2004-02-05", "close": 0.26, "volume": 50000.0}, {"date": "2004-02-10", "close": 0.26, "volume": 30000.0}, {"date": "2004-02-11", "close": 0.26, "volume": 50000.0}, {"date": "2004-02-13", "close": 0.26, "volume": 65000.0}, {"date": "2004-02-16", "close": 0.265, "volume": 434650.0}, {"date": "2004-02-17", "close": 0.26, "volume": 146000.0}, {"date": "2004-02-18", "close": 0.27, "volume": 50000.0}, {"date": "2004-02-19", "close": 0.27, "volume": 29850.0}, {"date": "2004-02-23", "close": 0.29, "volume": 20000.0}, {"date": "2004-02-24", "close": 0.29, "volume": 47000.0}, {"date": "2004-02-27", "close": 0.29, "volume": 40000.0}, {"date": "2004-03-02", "close": 0.29, "volume": 1.0}, {"date": "2004-03-03", "close": 0.27, "volume": 38749.0}, {"date": "2004-03-10", "close": 0.29, "volume": 1.0}, {"date": "2004-03-16", "close": 0.3, "volume": 2400.0}, {"date": "2004-03-17", "close": 0.3, "volume": 3000.0}, {"date": "2004-03-18", "close": 0.31, "volume": 4599.0}, {"date": "2004-03-22", "close": 0.31, "volume": 4101.0}, {"date": "2004-03-26", "close": 0.31, "volume": 40000.0}, {"date": "2004-04-06", "close": 0.275, "volume": 20000.0}, {"date": "2004-04-19", "close": 0.275, "volume": 1300.0}, {"date": "2004-04-21", "close": 0.285, "volume": 20000.0}, {"date": "2004-05-04", "close": 0.29, "volume": 4000.0}, {"date": "2004-05-10", "close": 0.29, "volume": 5000.0}, {"date": "2004-06-04", "close": 0.27, "volume": 2000.0}, {"date": "2004-06-18", "close": 0.27, "volume": 2000.0}, {"date": "2004-06-21", "close": 0.27, "volume": 20000.0}, {"date": "2004-07-01", "close": 0.29, "volume": 100000.0}, {"date": "2004-07-02", "close": 0.28, "volume": 30000.0}, {"date": "2004-07-13", "close": 0.26, "volume": 10000.0}, {"date": "2004-07-22", "close": 0.295, "volume": 50000.0}, {"date": "2004-08-03", "close": 0.3, "volume": 40000.0}, {"date": "2004-08-04", "close": 0.325, "volume": 56500.0}, {"date": "2004-08-06", "close": 0.34, "volume": 45000.0}, {"date": "2004-08-10", "close": 0.34, "volume": 27100.0}, {"date": "2004-08-11", "close": 0.345, "volume": 3900.0}, {"date": "2004-08-13", "close": 0.35, "volume": 10000.0}, {"date": "2004-08-16", "close": 0.35, "volume": 55000.0}, {"date": "2004-08-17", "close": 0.38, "volume": 5500.0}, {"date": "2004-08-18", "close": 0.385, "volume": 17000.0}, {"date": "2004-08-20", "close": 0.365, "volume": 20000.0}, {"date": "2004-08-23", "close": 0.35, "volume": 70000.0}, {"date": "2004-08-24", "close": 0.35, "volume": 20000.0}, {"date": "2004-08-26", "close": 0.35, "volume": 10000.0}, {"date": "2004-08-27", "close": 0.36, "volume": 36000.0}, {"date": "2004-08-30", "close": 0.36, "volume": 9000.0}, {"date": "2004-08-31", "close": 0.36, "volume": 9000.0}, {"date": "2004-09-01", "close": 0.36, "volume": 26000.0}, {"date": "2004-09-02", "close": 0.385, "volume": 23000.0}, {"date": "2004-09-03", "close": 0.385, "volume": 13000.0}, {"date": "2004-09-06", "close": 0.37, "volume": 20000.0}, {"date": "2004-09-07", "close": 0.37, "volume": 72637.0}, {"date": "2004-09-10", "close": 0.36, "volume": 4000.0}, {"date": "2004-09-14", "close": 0.375, "volume": 5000.0}, {"date": "2004-09-21", "close": 0.37, "volume": 36000.0}, {"date": "2004-09-23", "close": 0.37, "volume": 45500.0}, {"date": "2004-09-24", "close": 0.37, "volume": 12000.0}, {"date": "2004-09-28", "close": 0.365, "volume": 5000.0}, {"date": "2004-09-29", "close": 0.365, "volume": 4050.0}, {"date": "2004-09-30", "close": 0.365, "volume": 10950.0}, {"date": "2004-10-04", "close": 0.38, "volume": 102137.0}, {"date": "2004-10-06", "close": 0.385, "volume": 10000.0}, {"date": "2004-10-07", "close": 0.395, "volume": 23391.0}, {"date": "2004-10-08", "close": 0.39, "volume": 6000.0}, {"date": "2004-10-11", "close": 0.4, "volume": 21800.0}, {"date": "2004-10-12", "close": 0.4, "volume": 35000.0}, {"date": "2004-10-13", "close": 0.4, "volume": 23050.0}, {"date": "2004-10-18", "close": 0.4, "volume": 46159.0}, {"date": "2004-10-19", "close": 0.41, "volume": 20000.0}, {"date": "2004-10-20", "close": 0.41, "volume": 5000.0}, {"date": "2004-10-21", "close": 0.42, "volume": 10000.0}, {"date": "2004-10-22", "close": 0.45, "volume": 11620.0}, {"date": "2004-10-25", "close": 0.48, "volume": 24200.0}, {"date": "2004-10-26", "close": 0.42, "volume": 25000.0}, {"date": "2004-10-28", "close": 0.42, "volume": 5000.0}, {"date": "2004-10-29", "close": 0.43, "volume": 10000.0}, {"date": "2004-11-02", "close": 0.44, "volume": 20000.0}, {"date": "2004-11-03", "close": 0.44, "volume": 10000.0}, {"date": "2004-11-05", "close": 0.44, "volume": 17422.0}, {"date": "2004-11-12", "close": 0.44, "volume": 28720.0}, {"date": "2004-11-15", "close": 0.43, "volume": 10000.0}, {"date": "2004-11-19", "close": 0.44, "volume": 1000.0}, {"date": "2004-11-23", "close": 0.43, "volume": 10000.0}, {"date": "2004-11-24", "close": 0.43, "volume": 4000.0}, {"date": "2004-11-25", "close": 0.45, "volume": 17422.0}, {"date": "2004-11-30", "close": 0.44, "volume": 22725.0}, {"date": "2004-12-01", "close": 0.44, "volume": 32700.0}, {"date": "2004-12-02", "close": 0.43, "volume": 17422.0}, {"date": "2004-12-07", "close": 0.48, "volume": 97112.0}, {"date": "2004-12-08", "close": 0.49, "volume": 51384.0}, {"date": "2004-12-09", "close": 0.49, "volume": 22796.0}, {"date": "2004-12-10", "close": 0.49, "volume": 8581.0}, {"date": "2004-12-13", "close": 0.495, "volume": 41646.0}, {"date": "2004-12-14", "close": 0.485, "volume": 4131.0}, {"date": "2004-12-15", "close": 0.48, "volume": 46241.0}, {"date": "2004-12-16", "close": 0.47, "volume": 11192.0}, {"date": "2004-12-17", "close": 0.42, "volume": 126691.0}, {"date": "2004-12-20", "close": 0.39, "volume": 162700.0}, {"date": "2004-12-21", "close": 0.4, "volume": 45000.0}, {"date": "2004-12-22", "close": 0.385, "volume": 34182.0}, {"date": "2004-12-23", "close": 0.42, "volume": 120758.0}, {"date": "2004-12-24", "close": 0.39, "volume": 1015.0}, {"date": "2004-12-29", "close": 0.41, "volume": 50642.0}, {"date": "2004-12-30", "close": 0.42, "volume": 16400.0}, {"date": "2005-01-06", "close": 0.42, "volume": 9500.0}, {"date": "2005-01-11", "close": 0.44, "volume": 54100.0}, {"date": "2005-01-12", "close": 0.42, "volume": 15000.0}, {"date": "2005-01-13", "close": 0.42, "volume": 1200.0}, {"date": "2005-01-14", "close": 0.41, "volume": 53250.0}, {"date": "2005-01-17", "close": 0.42, "volume": 4837.0}, {"date": "2005-01-18", "close": 0.42, "volume": 5163.0}, {"date": "2005-01-19", "close": 0.42, "volume": 57565.0}, {"date": "2005-01-20", "close": 0.41, "volume": 2812.0}, {"date": "2005-01-21", "close": 0.42, "volume": 45000.0}, {"date": "2005-01-25", "close": 0.42, "volume": 46793.0}, {"date": "2005-01-31", "close": 0.43, "volume": 49000.0}, {"date": "2005-02-01", "close": 0.44, "volume": 26480.0}, {"date": "2005-02-02", "close": 0.42, "volume": 56315.0}, {"date": "2005-02-03", "close": 0.43, "volume": 181133.0}, {"date": "2005-02-04", "close": 0.41, "volume": 35620.0}, {"date": "2005-02-07", "close": 0.425, "volume": 82805.0}, {"date": "2005-02-08", "close": 0.4, "volume": 45981.0}, {"date": "2005-02-09", "close": 0.4, "volume": 294854.0}, {"date": "2005-02-10", "close": 0.4, "volume": 70958.0}, {"date": "2005-02-11", "close": 0.4, "volume": 13784.0}, {"date": "2005-02-14", "close": 0.41, "volume": 29815.0}, {"date": "2005-02-15", "close": 0.39, "volume": 74894.0}, {"date": "2005-02-16", "close": 0.4, "volume": 42871.0}, {"date": "2005-02-17", "close": 0.41, "volume": 52571.0}, {"date": "2005-02-21", "close": 0.4, "volume": 70715.0}, {"date": "2005-02-22", "close": 0.41, "volume": 15374.0}, {"date": "2005-02-23", "close": 0.41, "volume": 2400.0}, {"date": "2005-02-24", "close": 0.41, "volume": 1933.0}, {"date": "2005-02-25", "close": 0.405, "volume": 44567.0}, {"date": "2005-02-28", "close": 0.41, "volume": 14350.0}, {"date": "2005-03-01", "close": 0.395, "volume": 88815.0}, {"date": "2005-03-02", "close": 0.4, "volume": 20002.0}, {"date": "2005-03-03", "close": 0.395, "volume": 21445.0}, {"date": "2005-03-04", "close": 0.375, "volume": 17895.0}, {"date": "2005-03-07", "close": 0.39, "volume": 23826.0}, {"date": "2005-03-09", "close": 0.39, "volume": 17500.0}, {"date": "2005-03-10", "close": 0.39, "volume": 13700.0}, {"date": "2005-03-11", "close": 0.39, "volume": 1400.0}, {"date": "2005-03-14", "close": 0.38, "volume": 49568.0}, {"date": "2005-03-15", "close": 0.39, "volume": 38391.0}, {"date": "2005-03-16", "close": 0.39, "volume": 39223.0}, {"date": "2005-03-17", "close": 0.39, "volume": 31548.0}, {"date": "2005-03-21", "close": 0.375, "volume": 30314.0}, {"date": "2005-03-22", "close": 0.38, "volume": 13000.0}, {"date": "2005-03-23", "close": 0.37, "volume": 100000.0}, {"date": "2005-03-29", "close": 0.37, "volume": 50000.0}, {"date": "2005-03-30", "close": 0.38, "volume": 70651.0}, {"date": "2005-03-31", "close": 0.37, "volume": 140785.0}, {"date": "2005-04-01", "close": 0.385, "volume": 187070.0}, {"date": "2005-04-04", "close": 0.39, "volume": 1300.0}, {"date": "2005-04-06", "close": 0.395, "volume": 30723.0}, {"date": "2005-04-07", "close": 0.38, "volume": 103200.0}, {"date": "2005-04-08", "close": 0.37, "volume": 5000.0}, {"date": "2005-04-11", "close": 0.37, "volume": 5500.0}, {"date": "2005-04-13", "close": 0.37, "volume": 25000.0}, {"date": "2005-04-14", "close": 0.37, "volume": 11271.0}, {"date": "2005-04-15", "close": 0.37, "volume": 39157.0}, {"date": "2005-04-20", "close": 0.38, "volume": 39157.0}, {"date": "2005-04-21", "close": 0.385, "volume": 117754.0}, {"date": "2005-05-04", "close": 0.36, "volume": 202400.0}, {"date": "2005-05-05", "close": 0.36, "volume": 66798.0}, {"date": "2005-05-09", "close": 0.36, "volume": 15000.0}, {"date": "2005-05-11", "close": 0.36, "volume": 100.0}, {"date": "2005-05-12", "close": 0.37, "volume": 20099.0}, {"date": "2005-05-16", "close": 0.385, "volume": 34003.0}, {"date": "2005-05-18", "close": 0.37, "volume": 5264.0}, {"date": "2005-05-19", "close": 0.38, "volume": 392000.0}, {"date": "2005-05-20", "close": 0.38, "volume": 153000.0}, {"date": "2005-05-23", "close": 0.37, "volume": 131157.0}, {"date": "2005-05-24", "close": 0.375, "volume": 10000.0}, {"date": "2005-05-25", "close": 0.38, "volume": 100400.0}, {"date": "2005-05-26", "close": 0.385, "volume": 64139.0}, {"date": "2005-05-31", "close": 0.385, "volume": 42167.0}, {"date": "2005-06-02", "close": 0.41, "volume": 14307.0}, {"date": "2005-06-06", "close": 0.415, "volume": 15930.0}, {"date": "2005-06-09", "close": 0.42, "volume": 14000.0}, {"date": "2005-06-10", "close": 0.42, "volume": 6693.0}, {"date": "2005-06-14", "close": 0.41, "volume": 7000.0}, {"date": "2005-06-15", "close": 0.41, "volume": 13000.0}, {"date": "2005-06-16", "close": 0.4, "volume": 1050.0}, {"date": "2005-06-20", "close": 0.4, "volume": 30000.0}, {"date": "2005-06-21", "close": 0.4, "volume": 47000.0}, {"date": "2005-06-24", "close": 0.385, "volume": 7833.0}, {"date": "2005-06-28", "close": 0.4, "volume": 236907.0}, {"date": "2005-06-30", "close": 0.4, "volume": 56000.0}, {"date": "2005-07-01", "close": 0.4, "volume": 54000.0}, {"date": "2005-07-05", "close": 0.43, "volume": 2000.0}, {"date": "2005-07-14", "close": 0.415, "volume": 5000.0}, {"date": "2005-07-15", "close": 0.44, "volume": 36194.0}, {"date": "2005-07-18", "close": 0.43, "volume": 8014.0}, {"date": "2005-07-20", "close": 0.43, "volume": 51440.0}, {"date": "2005-07-21", "close": 0.42, "volume": 65612.0}, {"date": "2005-07-22", "close": 0.42, "volume": 116300.0}, {"date": "2005-07-25", "close": 0.425, "volume": 10000.0}, {"date": "2005-07-27", "close": 0.415, "volume": 128860.0}, {"date": "2005-07-28", "close": 0.41, "volume": 25000.0}, {"date": "2005-07-29", "close": 0.415, "volume": 39138.0}, {"date": "2005-08-01", "close": 0.43, "volume": 53172.0}, {"date": "2005-08-03", "close": 0.42, "volume": 151828.0}, {"date": "2005-08-04", "close": 0.425, "volume": 25000.0}, {"date": "2005-08-05", "close": 0.425, "volume": 53000.0}, {"date": "2005-08-08", "close": 0.43, "volume": 45560.0}, {"date": "2005-08-09", "close": 0.44, "volume": 56001.0}, {"date": "2005-08-10", "close": 0.43, "volume": 14964.0}, {"date": "2005-08-11", "close": 0.425, "volume": 25427.0}, {"date": "2005-08-12", "close": 0.42, "volume": 31149.0}, {"date": "2005-08-15", "close": 0.42, "volume": 179774.0}, {"date": "2005-08-16", "close": 0.435, "volume": 25000.0}, {"date": "2005-08-17", "close": 0.435, "volume": 2500.0}, {"date": "2005-08-18", "close": 0.435, "volume": 12228.0}, {"date": "2005-08-19", "close": 0.435, "volume": 19500.0}, {"date": "2005-08-22", "close": 0.44, "volume": 3300.0}, {"date": "2005-08-23", "close": 0.435, "volume": 13691.0}, {"date": "2005-08-24", "close": 0.45, "volume": 24564.0}, {"date": "2005-08-25", "close": 0.46, "volume": 63345.0}, {"date": "2005-08-26", "close": 0.46, "volume": 15000.0}, {"date": "2005-08-29", "close": 0.445, "volume": 25000.0}, {"date": "2005-08-30", "close": 0.45, "volume": 10000.0}, {"date": "2005-08-31", "close": 0.445, "volume": 10000.0}, {"date": "2005-09-02", "close": 0.445, "volume": 35380.0}, {"date": "2005-09-05", "close": 0.455, "volume": 74371.0}, {"date": "2005-09-06", "close": 0.455, "volume": 42929.0}, {"date": "2005-09-08", "close": 0.465, "volume": 129500.0}, {"date": "2005-09-09", "close": 0.455, "volume": 241750.0}, {"date": "2005-09-12", "close": 0.4, "volume": 9000.0}, {"date": "2005-09-13", "close": 0.395, "volume": 28330.0}, {"date": "2005-09-15", "close": 0.4, "volume": 59500.0}, {"date": "2005-09-16", "close": 0.405, "volume": 75000.0}, {"date": "2005-09-19", "close": 0.41, "volume": 18000.0}, {"date": "2005-09-21", "close": 0.4, "volume": 72550.0}, {"date": "2005-09-22", "close": 0.42, "volume": 144380.0}, {"date": "2005-09-26", "close": 0.415, "volume": 41000.0}, {"date": "2005-09-27", "close": 0.415, "volume": 17735.0}, {"date": "2005-09-28", "close": 0.415, "volume": 136885.0}, {"date": "2005-09-30", "close": 0.415, "volume": 312000.0}, {"date": "2005-10-03", "close": 0.415, "volume": 37000.0}, {"date": "2005-10-04", "close": 0.41, "volume": 10000.0}, {"date": "2005-10-05", "close": 0.405, "volume": 64500.0}, {"date": "2005-10-07", "close": 0.42, "volume": 71000.0}, {"date": "2005-10-10", "close": 0.41, "volume": 160000.0}, {"date": "2005-10-12", "close": 0.39, "volume": 25000.0}, {"date": "2005-10-14", "close": 0.385, "volume": 22713.0}, {"date": "2005-10-17", "close": 0.385, "volume": 28287.0}, {"date": "2005-10-18", "close": 0.385, "volume": 1180.0}, {"date": "2005-10-19", "close": 0.385, "volume": 19500.0}, {"date": "2005-10-20", "close": 0.39, "volume": 10000.0}, {"date": "2005-10-21", "close": 0.385, "volume": 8000.0}, {"date": "2005-10-24", "close": 0.395, "volume": 66064.0}, {"date": "2005-10-26", "close": 0.385, "volume": 2100.0}, {"date": "2005-10-27", "close": 0.4, "volume": 10000.0}, {"date": "2005-10-28", "close": 0.42, "volume": 57900.0}, {"date": "2005-11-01", "close": 0.4, "volume": 60000.0}, {"date": "2005-11-02", "close": 0.4, "volume": 115000.0}, {"date": "2005-11-07", "close": 0.4, "volume": 100000.0}, {"date": "2005-11-10", "close": 0.41, "volume": 20000.0}, {"date": "2005-11-11", "close": 0.4, "volume": 201000.0}, {"date": "2005-11-14", "close": 0.41, "volume": 60000.0}, {"date": "2005-11-15", "close": 0.4, "volume": 74796.0}, {"date": "2005-11-21", "close": 0.41, "volume": 24000.0}, {"date": "2005-11-23", "close": 0.4, "volume": 151657.0}, {"date": "2005-11-24", "close": 0.4, "volume": 101000.0}, {"date": "2005-11-25", "close": 0.4, "volume": 79000.0}, {"date": "2005-11-30", "close": 0.41, "volume": 30000.0}, {"date": "2005-12-02", "close": 0.4, "volume": 25843.0}, {"date": "2005-12-05", "close": 0.39, "volume": 26000.0}, {"date": "2005-12-06", "close": 0.405, "volume": 19114.0}, {"date": "2005-12-07", "close": 0.41, "volume": 62500.0}, {"date": "2005-12-08", "close": 0.405, "volume": 100000.0}, {"date": "2005-12-09", "close": 0.405, "volume": 18000.0}, {"date": "2005-12-12", "close": 0.405, "volume": 254000.0}, {"date": "2005-12-13", "close": 0.41, "volume": 14357.0}, {"date": "2005-12-14", "close": 0.415, "volume": 26000.0}, {"date": "2005-12-15", "close": 0.41, "volume": 16394.0}, {"date": "2005-12-19", "close": 0.42, "volume": 8906.0}, {"date": "2005-12-22", "close": 0.415, "volume": 18114.0}, {"date": "2005-12-29", "close": 0.42, "volume": 20701.0}, {"date": "2006-01-04", "close": 0.43, "volume": 4000.0}, {"date": "2006-01-05", "close": 0.43, "volume": 5000.0}, {"date": "2006-01-06", "close": 0.435, "volume": 3000.0}, {"date": "2006-01-09", "close": 0.43, "volume": 25000.0}, {"date": "2006-01-10", "close": 0.435, "volume": 235.0}, {"date": "2006-01-11", "close": 0.435, "volume": 12450.0}, {"date": "2006-01-12", "close": 0.435, "volume": 45000.0}, {"date": "2006-01-19", "close": 0.43, "volume": 10000.0}, {"date": "2006-01-20", "close": 0.43, "volume": 2000.0}, {"date": "2006-01-23", "close": 0.415, "volume": 31000.0}, {"date": "2006-01-24", "close": 0.43, "volume": 1162.0}, {"date": "2006-01-31", "close": 0.42, "volume": 29453.0}, {"date": "2006-02-01", "close": 0.42, "volume": 160640.0}, {"date": "2006-02-02", "close": 0.42, "volume": 25000.0}, {"date": "2006-02-03", "close": 0.42, "volume": 70017.0}, {"date": "2006-02-06", "close": 0.43, "volume": 9966.0}, {"date": "2006-02-08", "close": 0.43, "volume": 20000.0}, {"date": "2006-02-13", "close": 0.43, "volume": 20000.0}, {"date": "2006-02-15", "close": 0.425, "volume": 42000.0}, {"date": "2006-02-16", "close": 0.42, "volume": 95000.0}, {"date": "2006-02-21", "close": 0.42, "volume": 11000.0}, {"date": "2006-02-22", "close": 0.43, "volume": 18191.0}, {"date": "2006-02-23", "close": 0.435, "volume": 1500.0}, {"date": "2006-02-24", "close": 0.435, "volume": 24500.0}, {"date": "2006-02-28", "close": 0.445, "volume": 60652.0}, {"date": "2006-03-01", "close": 0.44, "volume": 20000.0}, {"date": "2006-03-03", "close": 0.435, "volume": 25000.0}, {"date": "2006-03-06", "close": 0.44, "volume": 38600.0}, {"date": "2006-03-07", "close": 0.45, "volume": 27666.0}, {"date": "2006-03-08", "close": 0.42, "volume": 27721.0}, {"date": "2006-03-09", "close": 0.42, "volume": 34700.0}, {"date": "2006-03-13", "close": 0.42, "volume": 26000.0}, {"date": "2006-03-14", "close": 0.43, "volume": 54455.0}, {"date": "2006-03-15", "close": 0.44, "volume": 21000.0}, {"date": "2006-03-17", "close": 0.455, "volume": 25000.0}, {"date": "2006-03-20", "close": 0.455, "volume": 37997.0}, {"date": "2006-03-21", "close": 0.46, "volume": 41157.0}, {"date": "2006-03-22", "close": 0.46, "volume": 33994.0}, {"date": "2006-03-23", "close": 0.465, "volume": 23157.0}, {"date": "2006-03-24", "close": 0.46, "volume": 6500.0}, {"date": "2006-03-27", "close": 0.47, "volume": 10000.0}, {"date": "2006-03-28", "close": 0.47, "volume": 20000.0}, {"date": "2006-03-29", "close": 0.485, "volume": 159159.0}, {"date": "2006-03-30", "close": 0.49, "volume": 6000.0}, {"date": "2006-03-31", "close": 0.485, "volume": 59000.0}, {"date": "2006-04-03", "close": 0.48, "volume": 12698.0}, {"date": "2006-04-04", "close": 0.47, "volume": 15316.0}, {"date": "2006-04-05", "close": 0.465, "volume": 122827.0}, {"date": "2006-04-06", "close": 0.475, "volume": 77568.0}, {"date": "2006-04-07", "close": 0.45, "volume": 50000.0}, {"date": "2006-04-10", "close": 0.47, "volume": 10000.0}, {"date": "2006-04-11", "close": 0.48, "volume": 14500.0}, {"date": "2006-04-12", "close": 0.465, "volume": 48800.0}, {"date": "2006-04-18", "close": 0.51, "volume": 155395.0}, {"date": "2006-04-21", "close": 0.52, "volume": 57079.0}, {"date": "2006-04-24", "close": 0.53, "volume": 85992.0}, {"date": "2006-04-26", "close": 0.56, "volume": 11000.0}, {"date": "2006-04-27", "close": 0.58, "volume": 6000.0}, {"date": "2006-04-28", "close": 0.55, "volume": 20000.0}, {"date": "2006-05-01", "close": 0.58, "volume": 48500.0}, {"date": "2006-05-02", "close": 0.58, "volume": 18700.0}, {"date": "2006-05-03", "close": 0.59, "volume": 44000.0}, {"date": "2006-05-04", "close": 0.635, "volume": 26000.0}, {"date": "2006-05-05", "close": 0.64, "volume": 74500.0}, {"date": "2006-05-08", "close": 0.72, "volume": 68225.0}, {"date": "2006-05-09", "close": 0.72, "volume": 28000.0}, {"date": "2006-05-10", "close": 0.76, "volume": 151702.0}, {"date": "2006-05-11", "close": 0.78, "volume": 411230.0}, {"date": "2006-05-12", "close": 0.85, "volume": 366549.0}, {"date": "2006-05-15", "close": 0.95, "volume": 84500.0}, {"date": "2006-05-16", "close": 0.86, "volume": 21000.0}, {"date": "2006-05-17", "close": 0.925, "volume": 76.0}, {"date": "2006-05-18", "close": 0.81, "volume": 24424.0}, {"date": "2006-05-19", "close": 0.81, "volume": 15000.0}, {"date": "2006-05-22", "close": 0.84, "volume": 114127.0}, {"date": "2006-05-23", "close": 0.9, "volume": 41900.0}, {"date": "2006-05-24", "close": 0.92, "volume": 74844.0}, {"date": "2006-05-25", "close": 0.86, "volume": 53000.0}, {"date": "2006-05-26", "close": 0.89, "volume": 86000.0}, {"date": "2006-05-31", "close": 0.88, "volume": 68484.0}, {"date": "2006-06-01", "close": 0.9, "volume": 65896.0}, {"date": "2006-06-02", "close": 0.89, "volume": 61630.0}, {"date": "2006-06-05", "close": 0.9, "volume": 31100.0}, {"date": "2006-06-06", "close": 0.9, "volume": 15310.0}, {"date": "2006-06-07", "close": 1.03, "volume": 138210.0}, {"date": "2006-06-08", "close": 0.95, "volume": 74500.0}, {"date": "2006-06-09", "close": 0.95, "volume": 88052.0}, {"date": "2006-06-13", "close": 0.95, "volume": 20350.0}, {"date": "2006-06-14", "close": 0.95, "volume": 66700.0}, {"date": "2006-06-15", "close": 0.93, "volume": 6368.0}, {"date": "2006-06-16", "close": 0.92, "volume": 35850.0}, {"date": "2006-06-19", "close": 0.88, "volume": 5000.0}, {"date": "2006-06-20", "close": 0.91, "volume": 30700.0}, {"date": "2006-06-21", "close": 0.92, "volume": 25000.0}, {"date": "2006-06-22", "close": 0.935, "volume": 25900.0}, {"date": "2006-06-23", "close": 0.935, "volume": 22500.0}, {"date": "2006-06-28", "close": 0.91, "volume": 16500.0}, {"date": "2006-06-29", "close": 0.925, "volume": 6000.0}, {"date": "2006-06-30", "close": 0.91, "volume": 29900.0}, {"date": "2006-07-03", "close": 0.925, "volume": 25000.0}, {"date": "2006-07-05", "close": 0.9, "volume": 45600.0}, {"date": "2006-07-06", "close": 0.9, "volume": 8500.0}, {"date": "2006-07-10", "close": 0.89, "volume": 1100.0}, {"date": "2006-07-11", "close": 0.84, "volume": 88000.0}, {"date": "2006-07-12", "close": 0.88, "volume": 85000.0}, {"date": "2006-07-13", "close": 0.87, "volume": 2500.0}, {"date": "2006-07-14", "close": 0.89, "volume": 10500.0}, {"date": "2006-07-17", "close": 0.84, "volume": 21968.0}, {"date": "2006-07-18", "close": 0.85, "volume": 41250.0}, {"date": "2006-07-19", "close": 0.88, "volume": 1300.0}, {"date": "2006-07-20", "close": 0.89, "volume": 17496.0}, {"date": "2006-07-21", "close": 0.88, "volume": 1000.0}, {"date": "2006-07-24", "close": 0.87, "volume": 41390.0}, {"date": "2006-07-25", "close": 0.84, "volume": 9500.0}, {"date": "2006-07-26", "close": 0.83, "volume": 10123.0}, {"date": "2006-07-27", "close": 0.86, "volume": 10000.0}, {"date": "2006-08-01", "close": 0.85, "volume": 7000.0}, {"date": "2006-08-03", "close": 0.855, "volume": 75000.0}, {"date": "2006-08-07", "close": 0.83, "volume": 3877.0}, {"date": "2006-08-09", "close": 0.845, "volume": 14123.0}, {"date": "2006-08-11", "close": 0.82, "volume": 5500.0}, {"date": "2006-08-14", "close": 0.855, "volume": 1500.0}, {"date": "2006-08-15", "close": 0.82, "volume": 68820.0}, {"date": "2006-08-16", "close": 0.82, "volume": 5377.0}, {"date": "2006-08-17", "close": 0.83, "volume": 2690235.0}, {"date": "2006-08-18", "close": 0.82, "volume": 8000.0}, {"date": "2006-08-21", "close": 0.82, "volume": 92100.0}, {"date": "2006-08-22", "close": 0.82, "volume": 140000.0}, {"date": "2006-08-23", "close": 0.85, "volume": 7916.0}, {"date": "2006-08-24", "close": 0.85, "volume": 917.0}, {"date": "2006-08-25", "close": 0.85, "volume": 5900.0}, {"date": "2006-08-29", "close": 0.81, "volume": 250000.0}, {"date": "2006-08-30", "close": 0.81, "volume": 42210.0}, {"date": "2006-08-31", "close": 0.85, "volume": 13542.0}, {"date": "2006-09-01", "close": 0.86, "volume": 17950.0}, {"date": "2006-09-04", "close": 0.82, "volume": 18000.0}, {"date": "2006-09-05", "close": 0.82, "volume": 17921.0}, {"date": "2006-09-06", "close": 0.82, "volume": 32708.0}, {"date": "2006-09-07", "close": 0.83, "volume": 11950.0}, {"date": "2006-09-08", "close": 0.84, "volume": 28942.0}, {"date": "2006-09-11", "close": 0.81, "volume": 18000.0}, {"date": "2006-09-14", "close": 0.8, "volume": 4000.0}, {"date": "2006-09-15", "close": 0.82, "volume": 16100.0}, {"date": "2006-09-18", "close": 0.82, "volume": 19023.0}, {"date": "2006-09-19", "close": 0.82, "volume": 7811.0}, {"date": "2006-09-21", "close": 0.82, "volume": 1782.0}, {"date": "2006-09-22", "close": 0.83, "volume": 13000.0}, {"date": "2006-09-26", "close": 0.8, "volume": 5700.0}, {"date": "2006-09-28", "close": 0.83, "volume": 27000.0}, {"date": "2006-09-29", "close": 0.83, "volume": 2000.0}, {"date": "2006-10-04", "close": 0.82, "volume": 9200.0}, {"date": "2006-10-05", "close": 0.83, "volume": 109800.0}, {"date": "2006-10-06", "close": 0.81, "volume": 4200.0}, {"date": "2006-10-09", "close": 0.795, "volume": 409000.0}, {"date": "2006-10-10", "close": 0.8, "volume": 30694.0}, {"date": "2006-10-11", "close": 0.8, "volume": 4050.0}, {"date": "2006-10-12", "close": 0.82, "volume": 6248815.0}, {"date": "2006-10-13", "close": 0.82, "volume": 8685.0}, {"date": "2006-10-16", "close": 0.8, "volume": 39256.0}, {"date": "2006-10-17", "close": 0.8, "volume": 26944.0}, {"date": "2006-10-18", "close": 0.84, "volume": 10000.0}, {"date": "2006-10-19", "close": 0.84, "volume": 18000.0}, {"date": "2006-10-20", "close": 0.83, "volume": 167788.0}, {"date": "2006-10-23", "close": 0.84, "volume": 748492.0}, {"date": "2006-10-24", "close": 0.91, "volume": 265800.0}, {"date": "2006-10-25", "close": 0.92, "volume": 47383.0}, {"date": "2006-10-26", "close": 0.91, "volume": 48650.0}, {"date": "2006-10-30", "close": 0.9, "volume": 14100.0}, {"date": "2006-10-31", "close": 1.0, "volume": 82588.0}, {"date": "2006-11-01", "close": 1.0, "volume": 52000.0}, {"date": "2006-11-02", "close": 1.0, "volume": 27500.0}, {"date": "2006-11-03", "close": 0.97, "volume": 25400.0}, {"date": "2006-11-06", "close": 0.97, "volume": 17031.0}, {"date": "2006-11-07", "close": 0.97, "volume": 33000.0}, {"date": "2006-11-09", "close": 0.9, "volume": 2000.0}, {"date": "2006-11-10", "close": 0.97, "volume": 3783.0}, {"date": "2006-11-13", "close": 0.97, "volume": 6000.0}, {"date": "2006-11-14", "close": 0.9, "volume": 11923.0}, {"date": "2006-11-15", "close": 0.89, "volume": 8992.0}, {"date": "2006-11-16", "close": 0.91, "volume": 21867.0}, {"date": "2006-11-17", "close": 0.9, "volume": 22000.0}, {"date": "2006-11-20", "close": 0.9, "volume": 7970.0}, {"date": "2006-11-21", "close": 0.91, "volume": 8430.0}, {"date": "2006-11-23", "close": 0.92, "volume": 79739.0}, {"date": "2006-11-24", "close": 0.96, "volume": 294067.0}, {"date": "2006-11-27", "close": 0.97, "volume": 59000.0}, {"date": "2006-11-28", "close": 0.97, "volume": 37500.0}, {"date": "2006-11-29", "close": 0.97, "volume": 31000.0}, {"date": "2006-11-30", "close": 0.965, "volume": 105000.0}, {"date": "2006-12-01", "close": 1.0, "volume": 10000.0}, {"date": "2006-12-04", "close": 0.97, "volume": 37736.0}, {"date": "2006-12-05", "close": 0.96, "volume": 11000.0}, {"date": "2006-12-06", "close": 0.95, "volume": 30300.0}, {"date": "2006-12-07", "close": 0.95, "volume": 23000.0}, {"date": "2006-12-11", "close": 0.92, "volume": 92608.0}, {"date": "2006-12-12", "close": 0.93, "volume": 32296.0}, {"date": "2006-12-13", "close": 0.95, "volume": 35000.0}, {"date": "2006-12-14", "close": 0.96, "volume": 10000.0}, {"date": "2006-12-15", "close": 0.94, "volume": 12500.0}, {"date": "2006-12-18", "close": 0.97, "volume": 25000.0}, {"date": "2006-12-21", "close": 0.93, "volume": 657.0}, {"date": "2006-12-27", "close": 0.93, "volume": 23547.0}, {"date": "2006-12-28", "close": 0.9, "volume": 50000.0}, {"date": "2007-01-02", "close": 0.93, "volume": 24650.0}, {"date": "2007-01-03", "close": 0.93, "volume": 6000.0}, {"date": "2007-01-04", "close": 0.91, "volume": 17947.0}, {"date": "2007-01-08", "close": 0.905, "volume": 30000.0}, {"date": "2007-01-09", "close": 0.9, "volume": 20000.0}, {"date": "2007-01-10", "close": 0.9, "volume": 123000.0}, {"date": "2007-01-11", "close": 0.915, "volume": 44260.0}, {"date": "2007-01-12", "close": 0.9, "volume": 25000.0}, {"date": "2007-01-15", "close": 0.9, "volume": 41941.0}, {"date": "2007-01-16", "close": 0.915, "volume": 15300.0}, {"date": "2007-01-17", "close": 0.9, "volume": 15000.0}, {"date": "2007-01-18", "close": 0.9, "volume": 107000.0}, {"date": "2007-01-19", "close": 0.92, "volume": 10000.0}, {"date": "2007-01-22", "close": 0.92, "volume": 1000.0}, {"date": "2007-01-23", "close": 0.92, "volume": 15000.0}, {"date": "2007-01-24", "close": 0.91, "volume": 9000.0}, {"date": "2007-01-25", "close": 0.91, "volume": 79000.0}, {"date": "2007-01-29", "close": 0.895, "volume": 6049.0}, {"date": "2007-01-30", "close": 0.895, "volume": 16849.0}, {"date": "2007-01-31", "close": 0.9, "volume": 100198.0}, {"date": "2007-02-01", "close": 0.9, "volume": 26100.0}, {"date": "2007-02-02", "close": 0.91, "volume": 43363.0}, {"date": "2007-02-05", "close": 0.9, "volume": 38050.0}, {"date": "2007-02-06", "close": 0.9, "volume": 318333.0}, {"date": "2007-02-08", "close": 0.895, "volume": 10000.0}, {"date": "2007-02-09", "close": 0.89, "volume": 17491.0}, {"date": "2007-02-12", "close": 0.865, "volume": 125000.0}, {"date": "2007-02-14", "close": 0.88, "volume": 12842.0}, {"date": "2007-02-15", "close": 0.9, "volume": 137710.0}, {"date": "2007-02-16", "close": 0.91, "volume": 21600.0}, {"date": "2007-02-19", "close": 0.9, "volume": 15000.0}, {"date": "2007-02-20", "close": 0.89, "volume": 17000.0}, {"date": "2007-02-21", "close": 0.89, "volume": 12000.0}, {"date": "2007-02-22", "close": 0.89, "volume": 27070.0}, {"date": "2007-02-23", "close": 0.915, "volume": 65809.0}, {"date": "2007-02-26", "close": 0.92, "volume": 2500.0}, {"date": "2007-02-27", "close": 0.9, "volume": 89291.0}, {"date": "2007-02-28", "close": 0.85, "volume": 270688.0}, {"date": "2007-03-01", "close": 0.84, "volume": 279700.0}, {"date": "2007-03-02", "close": 0.82, "volume": 151796.0}, {"date": "2007-03-05", "close": 0.82, "volume": 57998.0}, {"date": "2007-03-06", "close": 0.83, "volume": 82720.0}, {"date": "2007-03-07", "close": 0.83, "volume": 25000.0}, {"date": "2007-03-08", "close": 0.85, "volume": 16000.0}, {"date": "2007-03-09", "close": 0.85, "volume": 21500.0}, {"date": "2007-03-12", "close": 0.85, "volume": 600.0}, {"date": "2007-03-13", "close": 0.85, "volume": 30000.0}, {"date": "2007-03-14", "close": 0.83, "volume": 36478.0}, {"date": "2007-03-15", "close": 0.83, "volume": 17500.0}, {"date": "2007-03-16", "close": 0.8, "volume": 77133.0}, {"date": "2007-03-19", "close": 0.825, "volume": 83000.0}, {"date": "2007-03-20", "close": 0.825, "volume": 66600.0}, {"date": "2007-03-21", "close": 0.83, "volume": 2600.0}, {"date": "2007-03-23", "close": 0.81, "volume": 50000.0}, {"date": "2007-03-26", "close": 0.78, "volume": 173600.0}, {"date": "2007-03-27", "close": 0.78, "volume": 39000.0}, {"date": "2007-03-28", "close": 0.79, "volume": 54500.0}, {"date": "2007-03-29", "close": 0.79, "volume": 50100.0}, {"date": "2007-03-30", "close": 0.79, "volume": 40830.0}, {"date": "2007-04-02", "close": 0.795, "volume": 85400.0}, {"date": "2007-04-03", "close": 0.79, "volume": 166987.0}, {"date": "2007-04-05", "close": 0.77, "volume": 49869.0}, {"date": "2007-04-10", "close": 0.775, "volume": 310000.0}, {"date": "2007-04-11", "close": 0.77, "volume": 13781.0}, {"date": "2007-04-12", "close": 0.74, "volume": 24800.0}, {"date": "2007-04-13", "close": 0.705, "volume": 107800.0}, {"date": "2007-04-16", "close": 0.7, "volume": 265350.0}, {"date": "2007-04-17", "close": 0.7, "volume": 110500.0}, {"date": "2007-04-18", "close": 0.7, "volume": 71450.0}, {"date": "2007-04-20", "close": 0.705, "volume": 19000.0}, {"date": "2007-04-23", "close": 0.705, "volume": 13600.0}, {"date": "2007-04-24", "close": 0.705, "volume": 37800.0}, {"date": "2007-04-26", "close": 0.7, "volume": 23000.0}, {"date": "2007-04-30", "close": 0.7, "volume": 5000.0}, {"date": "2007-05-01", "close": 0.685, "volume": 35500.0}, {"date": "2007-05-02", "close": 0.66, "volume": 20000.0}, {"date": "2007-05-03", "close": 0.7, "volume": 158900.0}, {"date": "2007-05-04", "close": 0.7, "volume": 70745.0}, {"date": "2007-05-07", "close": 0.7, "volume": 50000.0}, {"date": "2007-05-08", "close": 0.7, "volume": 64000.0}, {"date": "2007-05-09", "close": 0.7, "volume": 25000.0}, {"date": "2007-05-10", "close": 0.72, "volume": 71235.0}, {"date": "2007-05-11", "close": 0.715, "volume": 88000.0}, {"date": "2007-05-14", "close": 0.72, "volume": 20000.0}, {"date": "2007-05-15", "close": 0.72, "volume": 30834.0}, {"date": "2007-05-16", "close": 0.72, "volume": 25000.0}, {"date": "2007-05-17", "close": 0.71, "volume": 27700.0}, {"date": "2007-05-18", "close": 0.71, "volume": 194000.0}, {"date": "2007-05-21", "close": 0.72, "volume": 172416.0}, {"date": "2007-05-22", "close": 0.72, "volume": 152584.0}, {"date": "2007-05-23", "close": 0.75, "volume": 127373.0}, {"date": "2007-05-24", "close": 0.74, "volume": 24000.0}, {"date": "2007-05-25", "close": 0.74, "volume": 66127.0}, {"date": "2007-05-28", "close": 0.75, "volume": 63462.0}, {"date": "2007-05-29", "close": 0.76, "volume": 109000.0}, {"date": "2007-05-30", "close": 0.77, "volume": 113000.0}, {"date": "2007-05-31", "close": 0.77, "volume": 29290.0}, {"date": "2007-06-01", "close": 0.77, "volume": 31172.0}, {"date": "2007-06-04", "close": 0.75, "volume": 16648.0}, {"date": "2007-06-05", "close": 0.71, "volume": 39205.0}, {"date": "2007-06-06", "close": 0.72, "volume": 16400.0}, {"date": "2007-06-07", "close": 0.72, "volume": 12500.0}, {"date": "2007-06-08", "close": 0.72, "volume": 19055.0}, {"date": "2007-06-12", "close": 0.715, "volume": 36345.0}, {"date": "2007-06-13", "close": 0.705, "volume": 90000.0}, {"date": "2007-06-14", "close": 0.71, "volume": 50500.0}, {"date": "2007-06-15", "close": 0.715, "volume": 31585.0}, {"date": "2007-06-18", "close": 0.72, "volume": 104400.0}, {"date": "2007-06-19", "close": 0.72, "volume": 176304.0}, {"date": "2007-06-20", "close": 0.72, "volume": 75000.0}, {"date": "2007-06-21", "close": 0.74, "volume": 12000.0}, {"date": "2007-06-22", "close": 0.73, "volume": 118000.0}, {"date": "2007-06-25", "close": 0.72, "volume": 66708.0}, {"date": "2007-06-26", "close": 0.77, "volume": 58100.0}, {"date": "2007-06-27", "close": 0.77, "volume": 90933.0}, {"date": "2007-06-28", "close": 0.775, "volume": 36000.0}, {"date": "2007-06-29", "close": 0.8, "volume": 12500.0}, {"date": "2007-07-02", "close": 0.84, "volume": 22000.0}, {"date": "2007-07-03", "close": 0.85, "volume": 48500.0}, {"date": "2007-07-04", "close": 0.85, "volume": 35880.0}, {"date": "2007-07-05", "close": 0.89, "volume": 24389.0}, {"date": "2007-07-06", "close": 0.9, "volume": 35530.0}, {"date": "2007-07-09", "close": 0.9, "volume": 66000.0}, {"date": "2007-07-10", "close": 0.92, "volume": 6000.0}, {"date": "2007-07-11", "close": 0.9, "volume": 5000.0}, {"date": "2007-07-12", "close": 0.89, "volume": 30000.0}, {"date": "2007-07-13", "close": 0.89, "volume": 66030.0}, {"date": "2007-07-16", "close": 0.85, "volume": 23570.0}, {"date": "2007-07-19", "close": 0.91, "volume": 1000.0}, {"date": "2007-07-23", "close": 0.91, "volume": 15500.0}, {"date": "2007-07-24", "close": 0.91, "volume": 12000.0}, {"date": "2007-07-25", "close": 0.87, "volume": 55000.0}, {"date": "2007-07-27", "close": 0.88, "volume": 16157.0}, {"date": "2007-07-30", "close": 0.895, "volume": 20000.0}, {"date": "2007-07-31", "close": 0.9, "volume": 37025.0}, {"date": "2007-08-01", "close": 0.9, "volume": 33220.0}, {"date": "2007-08-02", "close": 0.895, "volume": 167000.0}, {"date": "2007-08-03", "close": 0.895, "volume": 25131.0}, {"date": "2007-08-06", "close": 0.9, "volume": 60843.0}, {"date": "2007-08-07", "close": 0.91, "volume": 15780.0}, {"date": "2007-08-08", "close": 0.92, "volume": 10000.0}, {"date": "2007-08-09", "close": 0.915, "volume": 86395.0}, {"date": "2007-08-10", "close": 0.895, "volume": 200000.0}, {"date": "2007-08-14", "close": 0.92, "volume": 24567.0}, {"date": "2007-08-15", "close": 0.91, "volume": 58304.0}, {"date": "2007-08-16", "close": 0.9, "volume": 3335354.0}, {"date": "2007-08-17", "close": 0.895, "volume": 43156.0}, {"date": "2007-08-20", "close": 0.89, "volume": 49285.0}, {"date": "2007-08-21", "close": 0.89, "volume": 46452.0}, {"date": "2007-08-22", "close": 0.89, "volume": 8445.0}, {"date": "2007-08-23", "close": 0.89, "volume": 140500.0}, {"date": "2007-08-24", "close": 0.89, "volume": 63000.0}, {"date": "2007-08-27", "close": 0.895, "volume": 86600.0}, {"date": "2007-08-28", "close": 0.89, "volume": 25000.0}, {"date": "2007-08-29", "close": 0.89, "volume": 20000.0}, {"date": "2007-08-30", "close": 0.88, "volume": 279898.0}, {"date": "2007-08-31", "close": 0.885, "volume": 366592.0}, {"date": "2007-09-03", "close": 0.86, "volume": 13050.0}, {"date": "2007-09-04", "close": 0.845, "volume": 14500.0}, {"date": "2007-09-05", "close": 0.84, "volume": 9000.0}, {"date": "2007-09-06", "close": 0.8, "volume": 19500.0}, {"date": "2007-09-07", "close": 0.8, "volume": 7500.0}, {"date": "2007-09-10", "close": 0.8, "volume": 8166.0}, {"date": "2007-09-12", "close": 0.78, "volume": 50.0}, {"date": "2007-09-13", "close": 0.785, "volume": 14950.0}, {"date": "2007-09-14", "close": 0.815, "volume": 10272.0}, {"date": "2007-09-17", "close": 0.78, "volume": 75000.0}, {"date": "2007-09-18", "close": 0.77, "volume": 7000.0}, {"date": "2007-09-19", "close": 0.75, "volume": 82062.0}, {"date": "2007-09-20", "close": 0.78, "volume": 14500.0}, {"date": "2007-09-25", "close": 0.835, "volume": 75062.0}, {"date": "2007-09-26", "close": 0.81, "volume": 25000.0}, {"date": "2007-10-02", "close": 0.82, "volume": 15500.0}, {"date": "2007-10-03", "close": 0.82, "volume": 36000.0}, {"date": "2007-10-05", "close": 0.82, "volume": 29238.0}, {"date": "2007-10-08", "close": 0.82, "volume": 5762.0}, {"date": "2007-10-09", "close": 0.82, "volume": 16238.0}, {"date": "2007-10-12", "close": 0.82, "volume": 45262.0}, {"date": "2007-10-15", "close": 0.82, "volume": 4701.0}, {"date": "2007-10-16", "close": 0.85, "volume": 29299.0}, {"date": "2007-10-17", "close": 0.83, "volume": 7172.0}, {"date": "2007-10-19", "close": 0.86, "volume": 48500.0}, {"date": "2007-10-22", "close": 0.85, "volume": 50000.0}, {"date": "2007-10-23", "close": 0.85, "volume": 1000.0}, {"date": "2007-10-24", "close": 0.85, "volume": 100000.0}, {"date": "2007-10-25", "close": 0.795, "volume": 63727.0}, {"date": "2007-11-01", "close": 0.84, "volume": 9500.0}, {"date": "2007-11-02", "close": 0.85, "volume": 35000.0}, {"date": "2007-11-05", "close": 0.82, "volume": 53600.0}, {"date": "2007-11-08", "close": 0.82, "volume": 15554.0}, {"date": "2007-11-12", "close": 0.82, "volume": 2446.0}, {"date": "2007-11-13", "close": 0.8, "volume": 10000.0}, {"date": "2007-11-14", "close": 0.8, "volume": 72554.0}, {"date": "2007-11-15", "close": 0.845, "volume": 625.0}, {"date": "2007-11-20", "close": 0.835, "volume": 6054.0}, {"date": "2007-11-21", "close": 0.83, "volume": 10000.0}, {"date": "2007-11-22", "close": 0.825, "volume": 29286.0}, {"date": "2007-11-26", "close": 0.825, "volume": 7372.0}, {"date": "2007-11-27", "close": 0.79, "volume": 25138.0}, {"date": "2007-12-03", "close": 0.81, "volume": 1000.0}, {"date": "2007-12-06", "close": 0.81, "volume": 18000.0}, {"date": "2007-12-07", "close": 0.82, "volume": 10000.0}, {"date": "2007-12-10", "close": 0.81, "volume": 5559.0}, {"date": "2007-12-13", "close": 0.82, "volume": 12500.0}, {"date": "2007-12-14", "close": 0.81, "volume": 17441.0}, {"date": "2007-12-17", "close": 0.79, "volume": 131314.0}, {"date": "2007-12-18", "close": 0.78, "volume": 95842.0}, {"date": "2007-12-19", "close": 0.78, "volume": 1336.0}, {"date": "2007-12-24", "close": 0.78, "volume": 5000.0}, {"date": "2007-12-31", "close": 0.81, "volume": 3560.0}, {"date": "2008-01-02", "close": 0.81, "volume": 1000.0}, {"date": "2008-01-03", "close": 0.8, "volume": 16000.0}, {"date": "2008-01-07", "close": 0.78, "volume": 11066.0}, {"date": "2008-01-08", "close": 0.78, "volume": 6400.0}, {"date": "2008-01-09", "close": 0.78, "volume": 10000.0}, {"date": "2008-01-14", "close": 0.78, "volume": 1000.0}, {"date": "2008-01-15", "close": 0.8, "volume": 72000.0}, {"date": "2008-01-16", "close": 0.75, "volume": 8300.0}, {"date": "2008-01-17", "close": 0.75, "volume": 1200.0}, {"date": "2008-01-18", "close": 0.75, "volume": 2400.0}, {"date": "2008-01-21", "close": 0.75, "volume": 37599.0}, {"date": "2008-01-22", "close": 0.7, "volume": 6909.0}, {"date": "2008-01-23", "close": 0.75, "volume": 29998.0}, {"date": "2008-01-24", "close": 0.7, "volume": 190776.0}, {"date": "2008-01-25", "close": 0.72, "volume": 5700.0}, {"date": "2008-01-30", "close": 0.72, "volume": 71000.0}, {"date": "2008-01-31", "close": 0.72, "volume": 110000.0}, {"date": "2008-02-01", "close": 0.75, "volume": 40000.0}, {"date": "2008-02-04", "close": 0.8, "volume": 10000.0}, {"date": "2008-02-07", "close": 0.78, "volume": 74473.0}, {"date": "2008-02-12", "close": 0.75, "volume": 36925.0}, {"date": "2008-02-13", "close": 0.72, "volume": 33075.0}, {"date": "2008-02-14", "close": 0.73, "volume": 2500.0}, {"date": "2008-02-15", "close": 0.73, "volume": 5569.0}, {"date": "2008-02-18", "close": 0.73, "volume": 3466602.0}, {"date": "2008-02-20", "close": 0.73, "volume": 10000.0}, {"date": "2008-02-22", "close": 0.74, "volume": 23044.0}, {"date": "2008-02-25", "close": 0.75, "volume": 10483.0}, {"date": "2008-02-26", "close": 0.79, "volume": 14872.0}, {"date": "2008-02-27", "close": 0.8, "volume": 12000.0}, {"date": "2008-02-29", "close": 0.78, "volume": 19818.0}, {"date": "2008-03-03", "close": 0.685, "volume": 40000.0}, {"date": "2008-03-04", "close": 0.75, "volume": 1000.0}, {"date": "2008-03-10", "close": 0.74, "volume": 23500.0}, {"date": "2008-03-11", "close": 0.74, "volume": 4000.0}, {"date": "2008-03-12", "close": 0.74, "volume": 12000.0}, {"date": "2008-03-14", "close": 0.735, "volume": 6578.0}, {"date": "2008-03-17", "close": 0.72, "volume": 14857.0}, {"date": "2008-03-18", "close": 0.71, "volume": 2000.0}, {"date": "2008-03-19", "close": 0.7, "volume": 7581.0}, {"date": "2008-03-25", "close": 0.69, "volume": 45054.0}, {"date": "2008-03-26", "close": 0.685, "volume": 2079.0}, {"date": "2008-03-27", "close": 0.68, "volume": 152000.0}, {"date": "2008-03-28", "close": 0.64, "volume": 185000.0}, {"date": "2008-03-31", "close": 0.62, "volume": 161814.0}, {"date": "2008-04-01", "close": 0.6, "volume": 109439.0}, {"date": "2008-04-02", "close": 0.57, "volume": 284297.0}, {"date": "2008-04-03", "close": 0.65, "volume": 2234287.0}, {"date": "2008-04-04", "close": 0.64, "volume": 38132.0}, {"date": "2008-04-07", "close": 0.675, "volume": 43173.0}, {"date": "2008-04-08", "close": 0.675, "volume": 1000.0}, {"date": "2008-04-09", "close": 0.645, "volume": 50000.0}, {"date": "2008-04-10", "close": 0.64, "volume": 20000.0}, {"date": "2008-04-14", "close": 0.67, "volume": 10000.0}, {"date": "2008-04-16", "close": 0.665, "volume": 17000.0}, {"date": "2008-04-17", "close": 0.65, "volume": 10000.0}, {"date": "2008-04-18", "close": 0.64, "volume": 50000.0}, {"date": "2008-04-21", "close": 0.64, "volume": 8356.0}, {"date": "2008-04-23", "close": 0.62, "volume": 120000.0}, {"date": "2008-04-24", "close": 0.63, "volume": 58299.0}, {"date": "2008-04-28", "close": 0.63, "volume": 59300.0}, {"date": "2008-04-29", "close": 0.63, "volume": 33045.0}, {"date": "2008-04-30", "close": 0.65, "volume": 20923.0}, {"date": "2008-05-01", "close": 0.64, "volume": 90000.0}, {"date": "2008-05-02", "close": 0.64, "volume": 30000.0}, {"date": "2008-05-08", "close": 0.64, "volume": 27000.0}, {"date": "2008-05-09", "close": 0.62, "volume": 40000.0}, {"date": "2008-05-13", "close": 0.62, "volume": 85000.0}, {"date": "2008-05-16", "close": 0.62, "volume": 21113.0}, {"date": "2008-05-22", "close": 0.68, "volume": 45000.0}, {"date": "2008-05-23", "close": 0.65, "volume": 9000.0}, {"date": "2008-05-27", "close": 0.66, "volume": 15000.0}, {"date": "2008-05-29", "close": 0.65, "volume": 1875.0}, {"date": "2008-05-30", "close": 0.65, "volume": 16113.0}, {"date": "2008-06-02", "close": 0.66, "volume": 7000.0}, {"date": "2008-06-03", "close": 0.665, "volume": 7500.0}, {"date": "2008-06-04", "close": 0.665, "volume": 125168.0}, {"date": "2008-06-10", "close": 0.675, "volume": 27500.0}, {"date": "2008-06-11", "close": 0.7, "volume": 21000.0}, {"date": "2008-06-12", "close": 0.675, "volume": 22491.0}, {"date": "2008-06-13", "close": 0.68, "volume": 15000.0}, {"date": "2008-06-16", "close": 0.67, "volume": 106373.0}, {"date": "2008-06-18", "close": 0.66, "volume": 18998.0}, {"date": "2008-06-20", "close": 0.65, "volume": 41768.0}, {"date": "2008-06-23", "close": 0.6, "volume": 62601.0}, {"date": "2008-06-24", "close": 0.62, "volume": 39000.0}, {"date": "2008-06-25", "close": 0.62, "volume": 17190.0}, {"date": "2008-06-26", "close": 0.62, "volume": 28899.0}, {"date": "2008-06-27", "close": 0.615, "volume": 24500.0}, {"date": "2008-06-30", "close": 0.615, "volume": 65049.0}, {"date": "2008-07-02", "close": 0.65, "volume": 10000.0}, {"date": "2008-07-03", "close": 0.6, "volume": 20000.0}, {"date": "2008-07-07", "close": 0.6, "volume": 262000.0}, {"date": "2008-07-08", "close": 0.59, "volume": 321100.0}, {"date": "2008-07-10", "close": 0.59, "volume": 56000.0}, {"date": "2008-07-11", "close": 0.59, "volume": 70000.0}, {"date": "2008-07-14", "close": 0.57, "volume": 222657.0}, {"date": "2008-07-15", "close": 0.59, "volume": 60000.0}, {"date": "2008-07-16", "close": 0.59, "volume": 50000.0}, {"date": "2008-07-18", "close": 0.6, "volume": 50000.0}, {"date": "2008-07-21", "close": 0.6, "volume": 778264.0}, {"date": "2008-07-22", "close": 0.6, "volume": 23000.0}, {"date": "2008-07-23", "close": 0.6, "volume": 5000.0}, {"date": "2008-07-24", "close": 0.6, "volume": 274900.0}, {"date": "2008-07-25", "close": 0.635, "volume": 3102.0}, {"date": "2008-07-29", "close": 0.6, "volume": 97410.0}, {"date": "2008-08-04", "close": 0.605, "volume": 7000.0}, {"date": "2008-08-06", "close": 0.6, "volume": 20000.0}, {"date": "2008-08-11", "close": 0.61, "volume": 1300.0}, {"date": "2008-08-13", "close": 0.63, "volume": 6898.0}, {"date": "2008-08-15", "close": 0.65, "volume": 25506.0}, {"date": "2008-08-18", "close": 0.7, "volume": 19968.0}, {"date": "2008-08-19", "close": 0.7, "volume": 2227.0}, {"date": "2008-08-21", "close": 0.715, "volume": 7000.0}, {"date": "2008-08-22", "close": 0.7, "volume": 1000.0}, {"date": "2008-08-26", "close": 0.715, "volume": 110000.0}, {"date": "2008-08-28", "close": 0.72, "volume": 7860.0}, {"date": "2008-08-29", "close": 0.72, "volume": 25330.0}, {"date": "2008-09-01", "close": 0.7, "volume": 50000.0}, {"date": "2008-09-02", "close": 0.72, "volume": 86745.0}, {"date": "2008-09-03", "close": 0.72, "volume": 3255.0}, {"date": "2008-09-04", "close": 0.73, "volume": 25800.0}, {"date": "2008-09-08", "close": 0.68, "volume": 2000.0}, {"date": "2008-09-09", "close": 0.66, "volume": 13800.0}, {"date": "2008-09-11", "close": 0.6, "volume": 54534.0}, {"date": "2008-09-16", "close": 0.62, "volume": 62106.0}, {"date": "2008-09-17", "close": 0.62, "volume": 2000.0}, {"date": "2008-09-18", "close": 0.6, "volume": 160000.0}, {"date": "2008-09-19", "close": 0.66, "volume": 1500.0}, {"date": "2008-09-22", "close": 0.69, "volume": 31465.0}, {"date": "2008-09-24", "close": 0.67, "volume": 5000.0}, {"date": "2008-09-30", "close": 0.69, "volume": 98675.0}, {"date": "2008-10-03", "close": 0.67, "volume": 2928.0}, {"date": "2008-10-06", "close": 0.72, "volume": 186660.0}, {"date": "2008-10-07", "close": 0.685, "volume": 5300.0}, {"date": "2008-10-09", "close": 0.6, "volume": 190572.0}, {"date": "2008-10-10", "close": 0.5, "volume": 231428.0}, {"date": "2008-10-13", "close": 0.5, "volume": 190000.0}, {"date": "2008-10-14", "close": 0.48, "volume": 108000.0}, {"date": "2008-10-15", "close": 0.5, "volume": 160506.0}, {"date": "2008-10-16", "close": 0.5, "volume": 3046.0}, {"date": "2008-10-17", "close": 0.5, "volume": 55448.0}, {"date": "2008-10-20", "close": 0.48, "volume": 47825.0}, {"date": "2008-10-21", "close": 0.49, "volume": 75000.0}, {"date": "2008-10-22", "close": 0.51, "volume": 5025.0}, {"date": "2008-10-23", "close": 0.5, "volume": 75768.0}, {"date": "2008-10-24", "close": 0.5, "volume": 12432.0}, {"date": "2008-10-27", "close": 0.48, "volume": 36167.0}, {"date": "2008-10-28", "close": 0.49, "volume": 6200.0}, {"date": "2008-10-29", "close": 0.47, "volume": 9166.0}, {"date": "2008-10-30", "close": 0.45, "volume": 5000.0}, {"date": "2008-10-31", "close": 0.47, "volume": 19660.0}, {"date": "2008-11-03", "close": 0.49, "volume": 201624.0}, {"date": "2008-11-04", "close": 0.53, "volume": 40990.0}, {"date": "2008-11-10", "close": 0.53, "volume": 29906.0}, {"date": "2008-11-11", "close": 0.5, "volume": 159094.0}, {"date": "2008-11-12", "close": 0.48, "volume": 32776.0}, {"date": "2008-11-13", "close": 0.52, "volume": 38792.0}, {"date": "2008-11-19", "close": 0.5, "volume": 9400.0}, {"date": "2008-11-20", "close": 0.47, "volume": 103105.0}, {"date": "2008-11-21", "close": 0.47, "volume": 12527.0}, {"date": "2008-11-24", "close": 0.48, "volume": 15000.0}, {"date": "2008-11-25", "close": 0.47, "volume": 35000.0}, {"date": "2008-11-26", "close": 0.47, "volume": 15000.0}, {"date": "2008-11-27", "close": 0.5, "volume": 98500.0}, {"date": "2008-11-28", "close": 0.5, "volume": 10000.0}, {"date": "2008-12-01", "close": 0.5, "volume": 14000.0}, {"date": "2008-12-03", "close": 0.51, "volume": 3000.0}, {"date": "2008-12-04", "close": 0.55, "volume": 1600.0}, {"date": "2008-12-05", "close": 0.51, "volume": 7000.0}, {"date": "2008-12-10", "close": 0.55, "volume": 30000.0}, {"date": "2008-12-12", "close": 0.55, "volume": 7815.0}, {"date": "2008-12-15", "close": 0.55, "volume": 30000.0}, {"date": "2008-12-19", "close": 0.63, "volume": 11000.0}, {"date": "2008-12-31", "close": 0.6, "volume": 14157.0}, {"date": "2009-01-02", "close": 0.51, "volume": 7000.0}, {"date": "2009-01-07", "close": 0.55, "volume": 3125.0}, {"date": "2009-01-13", "close": 0.58, "volume": 21343.0}, {"date": "2009-01-14", "close": 0.59, "volume": 66357.0}, {"date": "2009-01-19", "close": 0.59, "volume": 13242.0}, {"date": "2009-01-20", "close": 0.59, "volume": 10000.0}, {"date": "2009-01-21", "close": 0.57, "volume": 11540.0}, {"date": "2009-01-28", "close": 0.57, "volume": 21504.0}, {"date": "2009-01-30", "close": 0.57, "volume": 74000.0}, {"date": "2009-02-10", "close": 0.57, "volume": 232.0}, {"date": "2009-02-11", "close": 0.55, "volume": 40000.0}, {"date": "2009-02-12", "close": 0.56, "volume": 12000.0}, {"date": "2009-02-13", "close": 0.55, "volume": 7474.0}, {"date": "2009-02-17", "close": 0.55, "volume": 6000.0}, {"date": "2009-02-24", "close": 0.55, "volume": 60000.0}, {"date": "2009-03-03", "close": 0.55, "volume": 58000.0}, {"date": "2009-03-04", "close": 0.55, "volume": 21695.0}, {"date": "2009-03-05", "close": 0.55, "volume": 20305.0}, {"date": "2009-03-06", "close": 0.55, "volume": 21272.0}, {"date": "2009-03-09", "close": 0.55, "volume": 2000.0}, {"date": "2009-03-18", "close": 0.55, "volume": 20000.0}, {"date": "2009-03-20", "close": 0.55, "volume": 24975.0}, {"date": "2009-03-23", "close": 0.55, "volume": 3812.0}, {"date": "2009-03-25", "close": 0.555, "volume": 42350.0}, {"date": "2009-03-26", "close": 0.59, "volume": 34864.0}, {"date": "2009-03-30", "close": 0.59, "volume": 20000.0}, {"date": "2009-03-31", "close": 0.61, "volume": 22171.0}, {"date": "2009-04-02", "close": 0.59, "volume": 11138.0}, {"date": "2009-04-03", "close": 0.63, "volume": 10000.0}, {"date": "2009-04-07", "close": 0.65, "volume": 8000.0}, {"date": "2009-04-14", "close": 0.63, "volume": 25235.0}, {"date": "2009-04-16", "close": 0.63, "volume": 10865.0}, {"date": "2009-04-17", "close": 0.63, "volume": 19135.0}, {"date": "2009-04-20", "close": 0.62, "volume": 22000.0}, {"date": "2009-04-22", "close": 0.69, "volume": 10000.0}, {"date": "2009-04-23", "close": 0.69, "volume": 9100.0}, {"date": "2009-04-27", "close": 0.69, "volume": 4000.0}, {"date": "2009-04-28", "close": 0.72, "volume": 4000.0}, {"date": "2009-04-29", "close": 0.69, "volume": 35.0}, {"date": "2009-04-30", "close": 0.72, "volume": 9000.0}, {"date": "2009-05-01", "close": 0.72, "volume": 1172.0}, {"date": "2009-05-04", "close": 0.72, "volume": 8000.0}, {"date": "2009-05-11", "close": 0.7, "volume": 5000.0}, {"date": "2009-05-12", "close": 0.7, "volume": 7200.0}, {"date": "2009-05-15", "close": 0.7, "volume": 5000.0}, {"date": "2009-06-04", "close": 0.7, "volume": 7568.0}, {"date": "2009-06-10", "close": 0.7, "volume": 15000.0}, {"date": "2009-06-15", "close": 0.8, "volume": 20000.0}, {"date": "2009-06-16", "close": 0.79, "volume": 5356.0}, {"date": "2009-06-18", "close": 0.79, "volume": 63871.0}, {"date": "2009-06-19", "close": 0.8, "volume": 27000.0}, {"date": "2009-06-22", "close": 0.79, "volume": 5074.0}, {"date": "2009-06-23", "close": 0.74, "volume": 9365.0}, {"date": "2009-06-26", "close": 0.8, "volume": 31888.0}, {"date": "2009-07-06", "close": 0.8, "volume": 12000.0}, {"date": "2009-07-08", "close": 0.78, "volume": 8950.0}, {"date": "2009-07-13", "close": 0.82, "volume": 11344.0}, {"date": "2009-07-14", "close": 0.84, "volume": 6000.0}, {"date": "2009-07-15", "close": 0.84, "volume": 17566.0}, {"date": "2009-07-17", "close": 0.87, "volume": 27770.0}, {"date": "2009-07-20", "close": 0.91, "volume": 69369.0}, {"date": "2009-07-21", "close": 0.92, "volume": 53000.0}, {"date": "2009-07-22", "close": 0.91, "volume": 6500.0}, {"date": "2009-07-24", "close": 0.905, "volume": 15250.0}, {"date": "2009-07-27", "close": 0.91, "volume": 24069.0}, {"date": "2009-07-28", "close": 0.92, "volume": 10000.0}, {"date": "2009-07-29", "close": 0.92, "volume": 36000.0}, {"date": "2009-07-30", "close": 0.92, "volume": 19000.0}, {"date": "2009-07-31", "close": 0.94, "volume": 22847.0}, {"date": "2009-08-03", "close": 0.91, "volume": 4811.0}, {"date": "2009-08-04", "close": 0.96, "volume": 15000.0}, {"date": "2009-08-05", "close": 0.94, "volume": 23187.0}, {"date": "2009-08-06", "close": 0.945, "volume": 12540.0}, {"date": "2009-08-07", "close": 0.945, "volume": 1100.0}, {"date": "2009-08-10", "close": 0.94, "volume": 1112900.0}, {"date": "2009-08-11", "close": 0.95, "volume": 250000.0}, {"date": "2009-08-12", "close": 0.96, "volume": 6824.0}, {"date": "2009-08-13", "close": 0.91, "volume": 27536.0}, {"date": "2009-08-14", "close": 0.92, "volume": 3900.0}, {"date": "2009-08-17", "close": 0.91, "volume": 12090.0}, {"date": "2009-08-18", "close": 0.91, "volume": 10000.0}, {"date": "2009-08-21", "close": 0.86, "volume": 85000.0}, {"date": "2009-08-24", "close": 0.83, "volume": 115000.0}, {"date": "2009-08-25", "close": 0.83, "volume": 125000.0}, {"date": "2009-08-26", "close": 0.85, "volume": 35260.0}, {"date": "2009-08-27", "close": 0.89, "volume": 37606.0}, {"date": "2009-08-28", "close": 0.89, "volume": 6000.0}, {"date": "2009-09-01", "close": 0.87, "volume": 209837.0}, {"date": "2009-09-03", "close": 0.9, "volume": 41665.0}, {"date": "2009-09-04", "close": 0.905, "volume": 42000.0}, {"date": "2009-09-07", "close": 0.91, "volume": 1356.0}, {"date": "2009-09-08", "close": 0.9, "volume": 40111.0}, {"date": "2009-09-09", "close": 0.96, "volume": 10014.0}, {"date": "2009-09-10", "close": 0.9, "volume": 9596.0}, {"date": "2009-09-11", "close": 0.82, "volume": 61804.0}, {"date": "2009-09-16", "close": 0.9, "volume": 17054.0}, {"date": "2009-09-17", "close": 0.935, "volume": 48240.0}, {"date": "2009-09-18", "close": 0.95, "volume": 9000.0}, {"date": "2009-09-22", "close": 0.9, "volume": 30000.0}, {"date": "2009-09-23", "close": 0.9, "volume": 30119.0}, {"date": "2009-09-25", "close": 0.915, "volume": 3000.0}, {"date": "2009-09-28", "close": 0.9, "volume": 40000.0}, {"date": "2009-09-29", "close": 0.9, "volume": 21641.0}, {"date": "2009-10-01", "close": 0.895, "volume": 3635.0}, {"date": "2009-10-02", "close": 0.895, "volume": 14365.0}, {"date": "2009-10-05", "close": 0.895, "volume": 19200.0}, {"date": "2009-10-06", "close": 0.895, "volume": 23627.0}, {"date": "2009-10-07", "close": 0.91, "volume": 27535.0}, {"date": "2009-10-08", "close": 0.935, "volume": 10000.0}, {"date": "2009-10-13", "close": 0.935, "volume": 5866.0}, {"date": "2009-10-15", "close": 0.935, "volume": 4500.0}, {"date": "2009-10-16", "close": 0.935, "volume": 214134.0}, {"date": "2009-10-19", "close": 0.935, "volume": 27411.0}, {"date": "2009-10-20", "close": 0.935, "volume": 1055.0}, {"date": "2009-10-21", "close": 0.9, "volume": 21900.0}, {"date": "2009-10-22", "close": 0.895, "volume": 12365.0}, {"date": "2009-10-23", "close": 0.9, "volume": 21410.0}, {"date": "2009-10-26", "close": 0.9, "volume": 3500.0}, {"date": "2009-10-29", "close": 0.9, "volume": 55000.0}, {"date": "2009-10-30", "close": 0.9, "volume": 60000.0}, {"date": "2009-11-02", "close": 0.89, "volume": 30000.0}, {"date": "2009-11-03", "close": 0.89, "volume": 4500.0}, {"date": "2009-11-04", "close": 0.89, "volume": 15000.0}, {"date": "2009-11-05", "close": 0.89, "volume": 4776.0}, {"date": "2009-11-09", "close": 0.89, "volume": 1069.0}, {"date": "2009-11-10", "close": 0.895, "volume": 13487.0}, {"date": "2009-11-17", "close": 0.865, "volume": 510.0}, {"date": "2009-11-19", "close": 0.9, "volume": 5000.0}, {"date": "2009-11-20", "close": 0.9, "volume": 30000.0}, {"date": "2009-11-23", "close": 0.89, "volume": 14000.0}, {"date": "2009-11-24", "close": 0.89, "volume": 5000.0}, {"date": "2009-11-25", "close": 0.9, "volume": 178521.0}, {"date": "2009-11-26", "close": 0.9, "volume": 59093.0}, {"date": "2009-11-27", "close": 0.895, "volume": 907.0}, {"date": "2009-11-30", "close": 0.9, "volume": 36103.0}, {"date": "2009-12-01", "close": 0.905, "volume": 8020.0}, {"date": "2009-12-02", "close": 0.935, "volume": 46000.0}, {"date": "2009-12-03", "close": 0.95, "volume": 86397.0}, {"date": "2009-12-04", "close": 0.95, "volume": 5248.0}, {"date": "2009-12-07", "close": 0.945, "volume": 3968.0}, {"date": "2009-12-09", "close": 0.945, "volume": 3000.0}, {"date": "2009-12-10", "close": 0.945, "volume": 5254.0}, {"date": "2009-12-16", "close": 0.95, "volume": 24261.0}, {"date": "2009-12-18", "close": 0.93, "volume": 8739.0}, {"date": "2009-12-22", "close": 0.93, "volume": 5000.0}, {"date": "2009-12-23", "close": 0.96, "volume": 20715.0}, {"date": "2009-12-24", "close": 0.93, "volume": 1700.0}, {"date": "2009-12-30", "close": 0.915, "volume": 9000.0}, {"date": "2010-01-04", "close": 0.93, "volume": 5900.0}, {"date": "2010-01-06", "close": 0.93, "volume": 50000.0}, {"date": "2010-01-07", "close": 0.9, "volume": 39161.0}, {"date": "2010-01-11", "close": 0.875, "volume": 52000.0}, {"date": "2010-01-13", "close": 0.9, "volume": 2100.0}, {"date": "2010-01-15", "close": 0.92, "volume": 11731.0}, {"date": "2010-01-18", "close": 0.96, "volume": 83750.0}, {"date": "2010-01-19", "close": 0.97, "volume": 71699.0}, {"date": "2010-01-20", "close": 1.04, "volume": 85997.0}, {"date": "2010-01-21", "close": 1.04, "volume": 10000.0}, {"date": "2010-01-27", "close": 1.04, "volume": 8973.0}, {"date": "2010-01-29", "close": 1.04, "volume": 10000.0}, {"date": "2010-02-01", "close": 1.035, "volume": 10000.0}, {"date": "2010-02-03", "close": 1.035, "volume": 10000.0}, {"date": "2010-02-04", "close": 1.04, "volume": 9470.0}, {"date": "2010-02-05", "close": 1.01, "volume": 20000.0}, {"date": "2010-02-08", "close": 0.96, "volume": 63250.0}, {"date": "2010-02-09", "close": 0.95, "volume": 16856.0}, {"date": "2010-02-10", "close": 0.985, "volume": 43650.0}, {"date": "2010-02-15", "close": 1.03, "volume": 40032.0}, {"date": "2010-02-17", "close": 1.07, "volume": 105396.0}, {"date": "2010-02-18", "close": 1.065, "volume": 12749.0}, {"date": "2010-02-19", "close": 1.06, "volume": 21340.0}, {"date": "2010-02-22", "close": 1.07, "volume": 5000.0}, {"date": "2010-02-23", "close": 1.08, "volume": 47454.0}, {"date": "2010-02-24", "close": 1.07, "volume": 30009.0}, {"date": "2010-02-25", "close": 1.07, "volume": 4060.0}, {"date": "2010-02-26", "close": 1.07, "volume": 33230.0}, {"date": "2010-03-01", "close": 1.07, "volume": 5000.0}, {"date": "2010-03-02", "close": 1.045, "volume": 10030.0}, {"date": "2010-03-05", "close": 1.07, "volume": 5000.0}, {"date": "2010-03-10", "close": 1.07, "volume": 24000.0}, {"date": "2010-03-11", "close": 1.1, "volume": 18636.0}, {"date": "2010-03-12", "close": 1.1, "volume": 2300.0}, {"date": "2010-03-15", "close": 1.1, "volume": 3045.0}, {"date": "2010-03-16", "close": 1.1, "volume": 47616.0}, {"date": "2010-03-17", "close": 1.1, "volume": 24000.0}, {"date": "2010-03-18", "close": 1.1, "volume": 5384.0}, {"date": "2010-03-19", "close": 1.08, "volume": 1650.0}, {"date": "2010-03-23", "close": 1.11, "volume": 2227.0}, {"date": "2010-03-26", "close": 1.1, "volume": 120848.0}, {"date": "2010-03-29", "close": 1.1, "volume": 19000.0}, {"date": "2010-03-30", "close": 1.1, "volume": 2500.0}, {"date": "2010-03-31", "close": 1.09, "volume": 13000.0}, {"date": "2010-04-01", "close": 1.08, "volume": 13952.0}, {"date": "2010-04-06", "close": 1.06, "volume": 162200.0}, {"date": "2010-04-07", "close": 1.06, "volume": 252910.0}, {"date": "2010-04-08", "close": 1.08, "volume": 100000.0}, {"date": "2010-04-09", "close": 1.06, "volume": 140000.0}, {"date": "2010-04-12", "close": 1.2, "volume": 385400.0}, {"date": "2010-04-13", "close": 1.22, "volume": 50800.0}, {"date": "2010-04-14", "close": 1.245, "volume": 78396.0}, {"date": "2010-04-15", "close": 1.24, "volume": 89000.0}, {"date": "2010-04-16", "close": 1.23, "volume": 85650.0}, {"date": "2010-04-19", "close": 1.24, "volume": 102200.0}, {"date": "2010-04-20", "close": 1.24, "volume": 52033.0}, {"date": "2010-04-21", "close": 1.2, "volume": 30500.0}, {"date": "2010-04-22", "close": 1.21, "volume": 40000.0}, {"date": "2010-04-23", "close": 1.215, "volume": 41049.0}, {"date": "2010-04-27", "close": 1.2, "volume": 41969.0}, {"date": "2010-04-28", "close": 1.17, "volume": 70605.0}, {"date": "2010-04-29", "close": 1.21, "volume": 7600.0}, {"date": "2010-04-30", "close": 1.24, "volume": 84720.0}, {"date": "2010-05-03", "close": 1.21, "volume": 23600.0}, {"date": "2010-05-04", "close": 1.21, "volume": 47328.0}, {"date": "2010-05-05", "close": 1.18, "volume": 34672.0}, {"date": "2010-05-06", "close": 1.18, "volume": 45345.0}, {"date": "2010-05-07", "close": 1.15, "volume": 50904.0}, {"date": "2010-05-10", "close": 1.14, "volume": 30396.0}, {"date": "2010-05-11", "close": 1.14, "volume": 86308.0}, {"date": "2010-05-12", "close": 1.14, "volume": 113906.0}, {"date": "2010-05-13", "close": 1.14, "volume": 24870.0}, {"date": "2010-05-14", "close": 1.175, "volume": 35500.0}, {"date": "2010-05-18", "close": 1.16, "volume": 32500.0}, {"date": "2010-05-19", "close": 1.15, "volume": 3500.0}, {"date": "2010-05-20", "close": 1.125, "volume": 16300.0}, {"date": "2010-05-21", "close": 1.075, "volume": 98643.0}, {"date": "2010-05-24", "close": 1.08, "volume": 7488.0}, {"date": "2010-05-25", "close": 1.1, "volume": 8712.0}, {"date": "2010-05-26", "close": 1.075, "volume": 19305.0}, {"date": "2010-05-27", "close": 1.06, "volume": 7150.0}, {"date": "2010-05-28", "close": 1.06, "volume": 21858.0}, {"date": "2010-06-01", "close": 1.085, "volume": 2600.0}, {"date": "2010-06-02", "close": 1.085, "volume": 12400.0}, {"date": "2010-06-03", "close": 1.07, "volume": 38220.0}, {"date": "2010-06-04", "close": 1.07, "volume": 38671.0}, {"date": "2010-06-07", "close": 1.065, "volume": 47025.0}, {"date": "2010-06-08", "close": 0.975, "volume": 248350.0}, {"date": "2010-06-09", "close": 0.95, "volume": 77766.0}, {"date": "2010-06-10", "close": 0.95, "volume": 3593.0}, {"date": "2010-06-11", "close": 0.93, "volume": 38627.0}, {"date": "2010-06-15", "close": 1.06, "volume": 61281.0}, {"date": "2010-06-16", "close": 1.06, "volume": 16550.0}, {"date": "2010-06-17", "close": 1.06, "volume": 17425.0}, {"date": "2010-06-18", "close": 1.06, "volume": 26500.0}, {"date": "2010-06-21", "close": 1.05, "volume": 50200.0}, {"date": "2010-06-22", "close": 1.05, "volume": 900.0}, {"date": "2010-06-24", "close": 1.05, "volume": 7000.0}, {"date": "2010-06-25", "close": 1.025, "volume": 16250.0}, {"date": "2010-06-28", "close": 1.025, "volume": 7450.0}, {"date": "2010-06-29", "close": 1.025, "volume": 5800.0}, {"date": "2010-06-30", "close": 1.0, "volume": 16000.0}, {"date": "2010-07-01", "close": 1.025, "volume": 33472.0}, {"date": "2010-07-02", "close": 1.025, "volume": 1000.0}, {"date": "2010-07-05", "close": 1.03, "volume": 5552.0}, {"date": "2010-07-06", "close": 1.0, "volume": 214876.0}, {"date": "2010-07-08", "close": 1.0, "volume": 5000.0}, {"date": "2010-07-09", "close": 1.0, "volume": 3950.0}, {"date": "2010-07-12", "close": 0.99, "volume": 23000.0}, {"date": "2010-07-13", "close": 0.99, "volume": 11000.0}, {"date": "2010-07-14", "close": 1.01, "volume": 164500.0}, {"date": "2010-07-15", "close": 0.98, "volume": 564500.0}, {"date": "2010-07-16", "close": 0.99, "volume": 430745.0}, {"date": "2010-07-20", "close": 1.0, "volume": 38082.0}, {"date": "2010-07-22", "close": 0.99, "volume": 51170.0}, {"date": "2010-07-23", "close": 1.0, "volume": 161650.0}, {"date": "2010-07-26", "close": 1.0, "volume": 117655.0}, {"date": "2010-07-27", "close": 1.03, "volume": 367345.0}, {"date": "2010-07-28", "close": 1.02, "volume": 116983.0}, {"date": "2010-07-29", "close": 1.02, "volume": 110992.0}, {"date": "2010-07-30", "close": 1.05, "volume": 89608.0}, {"date": "2010-08-02", "close": 1.07, "volume": 281286.0}, {"date": "2010-08-03", "close": 1.08, "volume": 236255.0}, {"date": "2010-08-04", "close": 1.08, "volume": 119720.0}, {"date": "2010-08-05", "close": 1.07, "volume": 157429.0}, {"date": "2010-08-06", "close": 1.0, "volume": 166599.0}, {"date": "2010-08-09", "close": 1.0, "volume": 290000.0}, {"date": "2010-08-10", "close": 1.01, "volume": 47500.0}, {"date": "2010-08-11", "close": 0.95, "volume": 30000.0}, {"date": "2010-08-12", "close": 0.97, "volume": 14000.0}, {"date": "2010-08-13", "close": 0.955, "volume": 44500.0}, {"date": "2010-08-16", "close": 0.955, "volume": 18800.0}, {"date": "2010-08-17", "close": 0.99, "volume": 5032.0}, {"date": "2010-08-18", "close": 0.99, "volume": 24000.0}, {"date": "2010-08-19", "close": 0.99, "volume": 122000.0}, {"date": "2010-08-20", "close": 1.0, "volume": 41721.0}, {"date": "2010-08-23", "close": 1.0, "volume": 28000.0}, {"date": "2010-08-24", "close": 1.065, "volume": 68152.0}, {"date": "2010-08-25", "close": 1.08, "volume": 221787.0}, {"date": "2010-08-26", "close": 1.08, "volume": 132711.0}, {"date": "2010-08-27", "close": 1.065, "volume": 113380.0}, {"date": "2010-08-30", "close": 1.08, "volume": 52480.0}, {"date": "2010-08-31", "close": 1.08, "volume": 98800.0}, {"date": "2010-09-01", "close": 1.06, "volume": 95400.0}, {"date": "2010-09-02", "close": 1.02, "volume": 234160.0}, {"date": "2010-09-03", "close": 1.01, "volume": 23200.0}, {"date": "2010-09-06", "close": 1.035, "volume": 30049.0}, {"date": "2010-09-07", "close": 1.05, "volume": 135200.0}, {"date": "2010-09-08", "close": 1.035, "volume": 2500.0}, {"date": "2010-09-09", "close": 1.025, "volume": 58474.0}, {"date": "2010-09-10", "close": 1.02, "volume": 59500.0}, {"date": "2010-09-13", "close": 1.02, "volume": 117026.0}, {"date": "2010-09-14", "close": 1.07, "volume": 134607.0}, {"date": "2010-09-16", "close": 1.05, "volume": 17967.0}, {"date": "2010-09-17", "close": 1.05, "volume": 56434.0}, {"date": "2010-09-20", "close": 1.095, "volume": 99970.0}, {"date": "2010-09-21", "close": 1.09, "volume": 102498.0}, {"date": "2010-09-22", "close": 1.1, "volume": 75423.0}, {"date": "2010-09-23", "close": 1.095, "volume": 67000.0}, {"date": "2010-09-24", "close": 1.085, "volume": 25000.0}, {"date": "2010-09-27", "close": 1.18, "volume": 146777.0}, {"date": "2010-09-28", "close": 1.19, "volume": 79017.0}, {"date": "2010-09-29", "close": 1.25, "volume": 179250.0}, {"date": "2010-09-30", "close": 1.25, "volume": 129527.0}, {"date": "2010-10-01", "close": 1.23, "volume": 11709.0}, {"date": "2010-10-04", "close": 1.2, "volume": 2291.0}, {"date": "2010-10-05", "close": 1.2, "volume": 23810.0}, {"date": "2010-10-07", "close": 1.21, "volume": 10400.0}, {"date": "2010-10-08", "close": 1.28, "volume": 45815.0}, {"date": "2010-10-11", "close": 1.28, "volume": 135271.0}, {"date": "2010-10-12", "close": 1.3, "volume": 77505.0}, {"date": "2010-10-13", "close": 1.285, "volume": 140087.0}, {"date": "2010-10-14", "close": 1.29, "volume": 52546.0}, {"date": "2010-10-15", "close": 1.32, "volume": 73167.0}, {"date": "2010-10-18", "close": 1.4, "volume": 81434.0}, {"date": "2010-10-19", "close": 1.485, "volume": 129521.0}, {"date": "2010-10-20", "close": 1.4, "volume": 5000.0}, {"date": "2010-10-21", "close": 1.48, "volume": 13500.0}, {"date": "2010-10-22", "close": 1.44, "volume": 61118.0}, {"date": "2010-10-25", "close": 1.47, "volume": 285312.0}, {"date": "2010-10-26", "close": 1.455, "volume": 87950.0}, {"date": "2010-10-27", "close": 1.44, "volume": 19781.0}, {"date": "2010-10-28", "close": 1.46, "volume": 61815.0}, {"date": "2010-10-29", "close": 1.4, "volume": 40200.0}, {"date": "2010-11-01", "close": 1.4, "volume": 58948.0}, {"date": "2010-11-02", "close": 1.4, "volume": 44400.0}, {"date": "2010-11-03", "close": 1.35, "volume": 49268.0}, {"date": "2010-11-04", "close": 1.38, "volume": 14176.0}, {"date": "2010-11-05", "close": 1.29, "volume": 237952.0}, {"date": "2010-11-08", "close": 1.32, "volume": 109700.0}, {"date": "2010-11-09", "close": 1.31, "volume": 100000.0}, {"date": "2010-11-10", "close": 1.33, "volume": 12320.0}, {"date": "2010-11-11", "close": 1.28, "volume": 47285.0}, {"date": "2010-11-12", "close": 1.27, "volume": 13910.0}, {"date": "2010-11-15", "close": 1.165, "volume": 126432.0}, {"date": "2010-11-16", "close": 1.24, "volume": 101777.0}, {"date": "2010-11-17", "close": 1.24, "volume": 41203.0}, {"date": "2010-11-18", "close": 1.3, "volume": 28951.0}, {"date": "2010-11-19", "close": 1.3, "volume": 55508.0}, {"date": "2010-11-22", "close": 1.3, "volume": 5500.0}, {"date": "2010-11-23", "close": 1.29, "volume": 43850.0}, {"date": "2010-11-24", "close": 1.3, "volume": 26058.0}, {"date": "2010-11-25", "close": 1.3, "volume": 37250.0}, {"date": "2010-11-26", "close": 1.305, "volume": 53810.0}, {"date": "2010-11-29", "close": 1.3, "volume": 25777.0}, {"date": "2010-11-30", "close": 1.3, "volume": 27026.0}, {"date": "2010-12-01", "close": 1.3, "volume": 51000.0}, {"date": "2010-12-02", "close": 1.33, "volume": 98212.0}, {"date": "2010-12-03", "close": 1.31, "volume": 117737.0}, {"date": "2010-12-08", "close": 1.2, "volume": 305273.0}, {"date": "2010-12-09", "close": 1.185, "volume": 414822.0}, {"date": "2010-12-10", "close": 1.16, "volume": 110211.0}, {"date": "2010-12-13", "close": 1.15, "volume": 347020.0}, {"date": "2010-12-14", "close": 1.15, "volume": 169785.0}, {"date": "2010-12-15", "close": 1.17, "volume": 214216.0}, {"date": "2010-12-16", "close": 1.2, "volume": 83734.0}, {"date": "2010-12-17", "close": 1.17, "volume": 171865.0}, {"date": "2010-12-20", "close": 1.195, "volume": 98240.0}, {"date": "2010-12-21", "close": 1.17, "volume": 137323.0}, {"date": "2010-12-22", "close": 1.175, "volume": 69842.0}, {"date": "2010-12-23", "close": 1.175, "volume": 104928.0}, {"date": "2010-12-24", "close": 1.17, "volume": 82321.0}, {"date": "2010-12-29", "close": 1.165, "volume": 73481.0}, {"date": "2010-12-30", "close": 1.185, "volume": 48323.0}, {"date": "2010-12-31", "close": 1.185, "volume": 66592.0}, {"date": "2011-01-04", "close": 1.19, "volume": 115749.0}, {"date": "2011-01-05", "close": 1.17, "volume": 89427.0}, {"date": "2011-01-06", "close": 1.16, "volume": 136717.0}, {"date": "2011-01-07", "close": 1.155, "volume": 336730.0}, {"date": "2011-01-10", "close": 1.175, "volume": 82790.0}, {"date": "2011-01-11", "close": 1.18, "volume": 16830.0}, {"date": "2011-01-12", "close": 1.17, "volume": 13010.0}, {"date": "2011-01-13", "close": 1.165, "volume": 119270.0}, {"date": "2011-01-14", "close": 1.175, "volume": 276753.0}, {"date": "2011-01-17", "close": 1.19, "volume": 253475.0}, {"date": "2011-01-18", "close": 1.18, "volume": 96696.0}, {"date": "2011-01-19", "close": 1.175, "volume": 179173.0}, {"date": "2011-01-20", "close": 1.175, "volume": 95529.0}, {"date": "2011-01-21", "close": 1.18, "volume": 138358.0}, {"date": "2011-01-24", "close": 1.185, "volume": 162845.0}, {"date": "2011-01-25", "close": 1.19, "volume": 127467.0}, {"date": "2011-01-27", "close": 1.19, "volume": 277828.0}, {"date": "2011-01-28", "close": 1.19, "volume": 107318.0}, {"date": "2011-01-31", "close": 1.185, "volume": 119229.0}, {"date": "2011-02-01", "close": 1.175, "volume": 69423.0}, {"date": "2011-02-02", "close": 1.185, "volume": 84591.0}, {"date": "2011-02-03", "close": 1.185, "volume": 137695.0}, {"date": "2011-02-04", "close": 1.185, "volume": 146315.0}, {"date": "2011-02-07", "close": 1.175, "volume": 98214.0}, {"date": "2011-02-08", "close": 1.165, "volume": 183833.0}, {"date": "2011-02-09", "close": 1.165, "volume": 156895.0}, {"date": "2011-02-10", "close": 1.15, "volume": 168433.0}, {"date": "2011-02-11", "close": 1.155, "volume": 138011.0}, {"date": "2011-02-14", "close": 1.11, "volume": 430889.0}, {"date": "2011-02-15", "close": 1.105, "volume": 291904.0}, {"date": "2011-02-16", "close": 1.12, "volume": 232007.0}, {"date": "2011-02-17", "close": 1.115, "volume": 159122.0}, {"date": "2011-02-18", "close": 1.09, "volume": 237878.0}, {"date": "2011-02-21", "close": 1.07, "volume": 270575.0}, {"date": "2011-02-22", "close": 1.08, "volume": 195319.0}, {"date": "2011-02-23", "close": 1.065, "volume": 137387.0}, {"date": "2011-02-24", "close": 1.055, "volume": 88943.0}, {"date": "2011-02-25", "close": 1.065, "volume": 91681.0}, {"date": "2011-02-28", "close": 1.025, "volume": 62670.0}, {"date": "2011-03-01", "close": 1.0, "volume": 261462.0}, {"date": "2011-03-02", "close": 1.0, "volume": 306731.0}, {"date": "2011-03-03", "close": 1.015, "volume": 729809.0}, {"date": "2011-03-04", "close": 1.03, "volume": 105432.0}, {"date": "2011-03-07", "close": 1.05, "volume": 86161.0}, {"date": "2011-03-08", "close": 1.05, "volume": 117122.0}, {"date": "2011-03-09", "close": 1.07, "volume": 138377.0}, {"date": "2011-03-10", "close": 1.05, "volume": 144147.0}, {"date": "2011-03-11", "close": 1.01, "volume": 254440.0}, {"date": "2011-03-14", "close": 1.015, "volume": 46393.0}, {"date": "2011-03-15", "close": 1.015, "volume": 87635.0}, {"date": "2011-03-16", "close": 0.995, "volume": 88150.0}, {"date": "2011-03-17", "close": 0.99, "volume": 88160.0}, {"date": "2011-03-18", "close": 1.01, "volume": 70121.0}, {"date": "2011-03-21", "close": 0.995, "volume": 117417.0}, {"date": "2011-03-22", "close": 0.99, "volume": 84850.0}, {"date": "2011-03-23", "close": 1.03, "volume": 100700.0}, {"date": "2011-03-24", "close": 1.055, "volume": 120669.0}, {"date": "2011-03-25", "close": 1.05, "volume": 27850.0}, {"date": "2011-03-28", "close": 1.06, "volume": 28716.0}, {"date": "2011-03-29", "close": 1.05, "volume": 65500.0}, {"date": "2011-03-30", "close": 1.05, "volume": 117750.0}, {"date": "2011-03-31", "close": 1.04, "volume": 148456.0}, {"date": "2011-04-04", "close": 1.05, "volume": 51526.0}, {"date": "2011-04-05", "close": 1.04, "volume": 15900.0}, {"date": "2011-04-06", "close": 1.04, "volume": 26900.0}, {"date": "2011-04-07", "close": 1.025, "volume": 25311.0}, {"date": "2011-04-08", "close": 1.03, "volume": 9035.0}, {"date": "2011-04-11", "close": 1.03, "volume": 159483.0}, {"date": "2011-04-12", "close": 1.025, "volume": 24851.0}, {"date": "2011-04-13", "close": 1.02, "volume": 8666.0}, {"date": "2011-04-14", "close": 1.03, "volume": 63646.0}, {"date": "2011-04-15", "close": 1.01, "volume": 81808.0}, {"date": "2011-04-18", "close": 1.02, "volume": 102717.0}, {"date": "2011-04-19", "close": 1.0, "volume": 60000.0}, {"date": "2011-04-20", "close": 1.0, "volume": 18131.0}, {"date": "2011-04-21", "close": 1.02, "volume": 55148.0}, {"date": "2011-04-27", "close": 1.0, "volume": 51920.0}, {"date": "2011-04-28", "close": 1.0, "volume": 42053.0}, {"date": "2011-04-29", "close": 1.0, "volume": 38900.0}, {"date": "2011-05-03", "close": 0.99, "volume": 12070.0}, {"date": "2011-05-04", "close": 0.98, "volume": 33000.0}, {"date": "2011-05-05", "close": 0.99, "volume": 10703.0}, {"date": "2011-05-06", "close": 1.0, "volume": 137070.0}, {"date": "2011-05-09", "close": 0.96, "volume": 8170.0}, {"date": "2011-05-10", "close": 0.97, "volume": 10000.0}, {"date": "2011-05-11", "close": 0.965, "volume": 79478.0}, {"date": "2011-05-12", "close": 0.97, "volume": 85947.0}, {"date": "2011-05-13", "close": 0.985, "volume": 25713.0}, {"date": "2011-05-16", "close": 0.965, "volume": 195690.0}, {"date": "2011-05-17", "close": 0.97, "volume": 28893.0}, {"date": "2011-05-18", "close": 0.96, "volume": 105000.0}, {"date": "2011-05-19", "close": 0.98, "volume": 14700.0}, {"date": "2011-05-20", "close": 0.98, "volume": 448007.0}, {"date": "2011-05-23", "close": 0.99, "volume": 30272.0}, {"date": "2011-05-24", "close": 0.98, "volume": 12645.0}, {"date": "2011-05-25", "close": 0.955, "volume": 42800.0}, {"date": "2011-05-26", "close": 0.955, "volume": 49101.0}, {"date": "2011-05-27", "close": 0.965, "volume": 85876.0}, {"date": "2011-05-30", "close": 0.96, "volume": 22000.0}, {"date": "2011-05-31", "close": 0.96, "volume": 30624.0}, {"date": "2011-06-01", "close": 0.96, "volume": 33840.0}, {"date": "2011-06-02", "close": 0.97, "volume": 61500.0}, {"date": "2011-06-03", "close": 0.97, "volume": 48800.0}, {"date": "2011-06-06", "close": 0.965, "volume": 21240.0}, {"date": "2011-06-07", "close": 0.96, "volume": 58427.0}, {"date": "2011-06-08", "close": 0.96, "volume": 22186.0}, {"date": "2011-06-09", "close": 0.95, "volume": 13289.0}, {"date": "2011-06-10", "close": 0.955, "volume": 2278.0}, {"date": "2011-06-14", "close": 0.96, "volume": 12790.0}, {"date": "2011-06-15", "close": 0.95, "volume": 122216.0}, {"date": "2011-06-16", "close": 0.93, "volume": 59600.0}, {"date": "2011-06-17", "close": 0.905, "volume": 98400.0}, {"date": "2011-06-20", "close": 0.92, "volume": 499868.0}, {"date": "2011-06-21", "close": 0.935, "volume": 68627.0}, {"date": "2011-06-22", "close": 0.93, "volume": 11250.0}, {"date": "2011-06-23", "close": 0.94, "volume": 2340.0}, {"date": "2011-06-24", "close": 0.91, "volume": 86376.0}, {"date": "2011-06-27", "close": 0.91, "volume": 10000.0}, {"date": "2011-06-28", "close": 0.92, "volume": 57965.0}, {"date": "2011-06-29", "close": 0.94, "volume": 74449.0}, {"date": "2011-06-30", "close": 0.985, "volume": 34600.0}, {"date": "2011-07-01", "close": 1.0, "volume": 163374.0}, {"date": "2011-07-04", "close": 0.995, "volume": 45701.0}, {"date": "2011-07-05", "close": 1.0, "volume": 36641.0}, {"date": "2011-07-06", "close": 1.0, "volume": 220413.0}, {"date": "2011-07-07", "close": 1.0, "volume": 268500.0}, {"date": "2011-07-08", "close": 1.005, "volume": 303204.0}, {"date": "2011-07-11", "close": 1.01, "volume": 34570.0}, {"date": "2011-07-12", "close": 1.03, "volume": 144477.0}, {"date": "2011-07-13", "close": 1.05, "volume": 81586.0}, {"date": "2011-07-14", "close": 0.98, "volume": 172004.0}, {"date": "2011-07-15", "close": 0.99, "volume": 18861.0}, {"date": "2011-07-18", "close": 0.96, "volume": 53300.0}, {"date": "2011-07-19", "close": 0.92, "volume": 134416.0}, {"date": "2011-07-20", "close": 0.92, "volume": 55500.0}, {"date": "2011-07-21", "close": 0.99, "volume": 139169.0}, {"date": "2011-07-22", "close": 0.995, "volume": 17221.0}, {"date": "2011-07-25", "close": 0.94, "volume": 26993.0}, {"date": "2011-07-26", "close": 0.95, "volume": 5500.0}, {"date": "2011-07-27", "close": 0.96, "volume": 29980.0}, {"date": "2011-07-28", "close": 0.95, "volume": 11816.0}, {"date": "2011-07-29", "close": 0.94, "volume": 131.0}, {"date": "2011-08-01", "close": 0.95, "volume": 26576.0}, {"date": "2011-08-02", "close": 0.9, "volume": 55000.0}, {"date": "2011-08-03", "close": 0.89, "volume": 39828.0}, {"date": "2011-08-04", "close": 0.9, "volume": 52096.0}, {"date": "2011-08-05", "close": 0.835, "volume": 92170.0}, {"date": "2011-08-08", "close": 0.87, "volume": 52716.0}, {"date": "2011-08-09", "close": 0.86, "volume": 96745.0}, {"date": "2011-08-10", "close": 0.9, "volume": 30879.0}, {"date": "2011-08-11", "close": 0.87, "volume": 52000.0}, {"date": "2011-08-12", "close": 0.87, "volume": 139900.0}, {"date": "2011-08-15", "close": 0.88, "volume": 40300.0}, {"date": "2011-08-16", "close": 0.87, "volume": 48650.0}, {"date": "2011-08-17", "close": 0.88, "volume": 73137.0}, {"date": "2011-08-19", "close": 0.86, "volume": 15231.0}, {"date": "2011-08-22", "close": 0.895, "volume": 22000.0}, {"date": "2011-08-23", "close": 0.865, "volume": 910.0}, {"date": "2011-08-25", "close": 0.84, "volume": 27800.0}, {"date": "2011-08-26", "close": 0.86, "volume": 25000.0}, {"date": "2011-08-29", "close": 0.84, "volume": 30538.0}, {"date": "2011-08-30", "close": 0.84, "volume": 54001.0}, {"date": "2011-08-31", "close": 0.85, "volume": 20751.0}, {"date": "2011-09-01", "close": 0.89, "volume": 5000.0}, {"date": "2011-09-02", "close": 0.9, "volume": 26069.0}, {"date": "2011-09-05", "close": 0.92, "volume": 56457.0}, {"date": "2011-09-06", "close": 0.915, "volume": 42099.0}, {"date": "2011-09-07", "close": 0.925, "volume": 1600.0}, {"date": "2011-09-08", "close": 0.94, "volume": 29364.0}, {"date": "2011-09-09", "close": 0.94, "volume": 13401.0}, {"date": "2011-09-12", "close": 0.89, "volume": 7121.0}, {"date": "2011-09-13", "close": 0.89, "volume": 741.0}, {"date": "2011-09-14", "close": 0.94, "volume": 8095.0}, {"date": "2011-09-15", "close": 0.89, "volume": 19744.0}, {"date": "2011-09-16", "close": 0.89, "volume": 25225.0}, {"date": "2011-09-19", "close": 0.87, "volume": 12073.0}, {"date": "2011-09-20", "close": 0.86, "volume": 38064.0}, {"date": "2011-09-21", "close": 0.86, "volume": 9737.0}, {"date": "2011-09-22", "close": 0.865, "volume": 4663.0}, {"date": "2011-09-23", "close": 0.875, "volume": 13000.0}, {"date": "2011-09-26", "close": 0.83, "volume": 40500.0}, {"date": "2011-09-27", "close": 0.84, "volume": 17000.0}, {"date": "2011-09-28", "close": 0.835, "volume": 3452.0}, {"date": "2011-09-29", "close": 0.835, "volume": 38650.0}, {"date": "2011-09-30", "close": 0.855, "volume": 25000.0}, {"date": "2011-10-03", "close": 0.855, "volume": 10000.0}, {"date": "2011-10-06", "close": 0.84, "volume": 18880.0}, {"date": "2011-10-07", "close": 0.84, "volume": 10000.0}, {"date": "2011-10-10", "close": 0.825, "volume": 16000.0}, {"date": "2011-10-11", "close": 0.83, "volume": 40527.0}, {"date": "2011-10-12", "close": 0.84, "volume": 25809.0}, {"date": "2011-10-13", "close": 0.85, "volume": 47818.0}, {"date": "2011-10-14", "close": 0.86, "volume": 27168.0}, {"date": "2011-10-17", "close": 0.88, "volume": 61971.0}, {"date": "2011-10-18", "close": 0.88, "volume": 11405.0}, {"date": "2011-10-19", "close": 0.88, "volume": 25595.0}, {"date": "2011-10-20", "close": 0.865, "volume": 11140.0}, {"date": "2011-10-24", "close": 0.89, "volume": 8800.0}, {"date": "2011-10-25", "close": 0.9, "volume": 36312.0}, {"date": "2011-10-26", "close": 0.88, "volume": 23724.0}, {"date": "2011-10-27", "close": 0.87, "volume": 59501.0}, {"date": "2011-10-28", "close": 0.945, "volume": 44721.0}, {"date": "2011-10-31", "close": 0.955, "volume": 19500.0}, {"date": "2011-11-01", "close": 0.985, "volume": 10152.0}, {"date": "2011-11-02", "close": 0.98, "volume": 36000.0}, {"date": "2011-11-03", "close": 0.985, "volume": 7200.0}, {"date": "2011-11-04", "close": 0.965, "volume": 10420.0}, {"date": "2011-11-07", "close": 0.95, "volume": 14500.0}, {"date": "2011-11-08", "close": 0.95, "volume": 31078.0}, {"date": "2011-11-09", "close": 0.95, "volume": 13800.0}, {"date": "2011-11-10", "close": 0.94, "volume": 26575.0}, {"date": "2011-11-14", "close": 0.91, "volume": 28000.0}, {"date": "2011-11-15", "close": 0.92, "volume": 17500.0}, {"date": "2011-11-16", "close": 0.91, "volume": 80000.0}, {"date": "2011-11-17", "close": 0.9, "volume": 24611.0}, {"date": "2011-11-18", "close": 0.88, "volume": 14500.0}, {"date": "2011-11-21", "close": 0.9, "volume": 31000.0}, {"date": "2011-11-22", "close": 0.9, "volume": 25000.0}, {"date": "2011-11-23", "close": 0.89, "volume": 16844.0}, {"date": "2011-11-24", "close": 0.89, "volume": 56919.0}, {"date": "2011-11-25", "close": 0.89, "volume": 52200.0}, {"date": "2011-11-28", "close": 0.88, "volume": 38059.0}, {"date": "2011-11-29", "close": 0.84, "volume": 113905.0}, {"date": "2011-11-30", "close": 0.84, "volume": 180639.0}, {"date": "2011-12-01", "close": 0.85, "volume": 48000.0}, {"date": "2011-12-02", "close": 0.86, "volume": 12430.0}, {"date": "2011-12-05", "close": 0.845, "volume": 84366.0}, {"date": "2011-12-06", "close": 0.845, "volume": 14191.0}, {"date": "2011-12-07", "close": 0.9, "volume": 123278.0}, {"date": "2011-12-09", "close": 0.925, "volume": 32050.0}, {"date": "2011-12-12", "close": 0.925, "volume": 5640.0}, {"date": "2011-12-13", "close": 0.9, "volume": 1179275.0}, {"date": "2011-12-14", "close": 0.9, "volume": 2582.0}, {"date": "2011-12-15", "close": 0.91, "volume": 117398.0}, {"date": "2011-12-16", "close": 0.925, "volume": 6000.0}, {"date": "2011-12-19", "close": 0.865, "volume": 61402.0}, {"date": "2011-12-21", "close": 0.86, "volume": 15792.0}, {"date": "2011-12-22", "close": 0.89, "volume": 7740.0}, {"date": "2011-12-23", "close": 0.885, "volume": 12200.0}, {"date": "2011-12-28", "close": 0.885, "volume": 16159.0}, {"date": "2011-12-29", "close": 0.88, "volume": 1064.0}, {"date": "2011-12-30", "close": 0.885, "volume": 2184.0}, {"date": "2012-01-03", "close": 0.87, "volume": 26675.0}, {"date": "2012-01-04", "close": 0.89, "volume": 32800.0}, {"date": "2012-01-05", "close": 0.89, "volume": 9400.0}, {"date": "2012-01-06", "close": 0.89, "volume": 60000.0}, {"date": "2012-01-09", "close": 0.88, "volume": 1027.0}, {"date": "2012-01-10", "close": 0.89, "volume": 17644.0}, {"date": "2012-01-11", "close": 0.87, "volume": 98726.0}, {"date": "2012-01-12", "close": 0.89, "volume": 3500.0}, {"date": "2012-01-13", "close": 0.89, "volume": 45493.0}, {"date": "2012-01-16", "close": 0.89, "volume": 2701.0}, {"date": "2012-01-17", "close": 0.93, "volume": 70977.0}, {"date": "2012-01-18", "close": 0.93, "volume": 4649.0}, {"date": "2012-01-19", "close": 0.93, "volume": 2200.0}, {"date": "2012-01-20", "close": 0.92, "volume": 32293.0}, {"date": "2012-01-23", "close": 0.91, "volume": 16000.0}, {"date": "2012-01-24", "close": 0.95, "volume": 46500.0}, {"date": "2012-01-25", "close": 0.94, "volume": 56994.0}, {"date": "2012-01-27", "close": 0.94, "volume": 31000.0}, {"date": "2012-01-30", "close": 0.94, "volume": 38542.0}, {"date": "2012-01-31", "close": 0.94, "volume": 25000.0}, {"date": "2012-02-01", "close": 0.94, "volume": 7017.0}, {"date": "2012-02-02", "close": 0.94, "volume": 53940.0}, {"date": "2012-02-03", "close": 0.94, "volume": 10633.0}, {"date": "2012-02-06", "close": 0.93, "volume": 70526.0}, {"date": "2012-02-07", "close": 0.95, "volume": 15349.0}, {"date": "2012-02-08", "close": 0.96, "volume": 30000.0}, {"date": "2012-02-09", "close": 0.96, "volume": 6814.0}, {"date": "2012-02-10", "close": 0.98, "volume": 29700.0}, {"date": "2012-02-13", "close": 0.99, "volume": 12283.0}, {"date": "2012-02-14", "close": 1.0, "volume": 56703.0}, {"date": "2012-02-15", "close": 1.0, "volume": 42350.0}, {"date": "2012-02-16", "close": 1.0, "volume": 56790.0}, {"date": "2012-02-17", "close": 1.0, "volume": 35936.0}, {"date": "2012-02-20", "close": 1.0, "volume": 40260.0}, {"date": "2012-02-21", "close": 1.02, "volume": 59000.0}, {"date": "2012-02-22", "close": 1.03, "volume": 17140.0}, {"date": "2012-02-23", "close": 1.005, "volume": 77280.0}, {"date": "2012-02-24", "close": 1.03, "volume": 72000.0}, {"date": "2012-02-27", "close": 1.05, "volume": 226200.0}, {"date": "2012-02-28", "close": 1.03, "volume": 180483.0}, {"date": "2012-02-29", "close": 1.02, "volume": 27509.0}, {"date": "2012-03-01", "close": 1.01, "volume": 28000.0}, {"date": "2012-03-02", "close": 1.01, "volume": 34895.0}, {"date": "2012-03-05", "close": 1.01, "volume": 1779.0}, {"date": "2012-03-06", "close": 0.975, "volume": 6000.0}, {"date": "2012-03-07", "close": 0.975, "volume": 12447.0}, {"date": "2012-03-08", "close": 0.95, "volume": 20179.0}, {"date": "2012-03-09", "close": 0.95, "volume": 12626.0}, {"date": "2012-03-12", "close": 0.95, "volume": 16374.0}, {"date": "2012-03-13", "close": 0.95, "volume": 54611.0}, {"date": "2012-03-14", "close": 0.96, "volume": 30000.0}, {"date": "2012-03-15", "close": 0.97, "volume": 14330.0}, {"date": "2012-03-16", "close": 0.97, "volume": 17721.0}, {"date": "2012-03-19", "close": 0.965, "volume": 24800.0}, {"date": "2012-03-20", "close": 0.98, "volume": 19100.0}, {"date": "2012-03-22", "close": 0.98, "volume": 4530.0}, {"date": "2012-03-26", "close": 0.99, "volume": 43165.0}, {"date": "2012-03-27", "close": 0.97, "volume": 60339.0}, {"date": "2012-03-28", "close": 0.96, "volume": 2000.0}, {"date": "2012-03-30", "close": 0.96, "volume": 5000.0}, {"date": "2012-04-04", "close": 0.97, "volume": 10061.0}, {"date": "2012-04-05", "close": 0.975, "volume": 29939.0}, {"date": "2012-04-10", "close": 0.95, "volume": 61852.0}, {"date": "2012-04-11", "close": 0.95, "volume": 900.0}, {"date": "2012-04-12", "close": 0.965, "volume": 70951.0}, {"date": "2012-04-13", "close": 0.96, "volume": 21170.0}, {"date": "2012-04-16", "close": 0.96, "volume": 23830.0}, {"date": "2012-04-17", "close": 0.965, "volume": 50800.0}, {"date": "2012-04-18", "close": 0.965, "volume": 42591.0}, {"date": "2012-04-19", "close": 0.95, "volume": 34900.0}, {"date": "2012-04-20", "close": 0.965, "volume": 39000.0}, {"date": "2012-04-23", "close": 0.925, "volume": 23385.0}, {"date": "2012-04-24", "close": 0.925, "volume": 62138.0}, {"date": "2012-04-26", "close": 0.925, "volume": 25810.0}, {"date": "2012-04-27", "close": 0.95, "volume": 35412.0}, {"date": "2012-04-30", "close": 0.95, "volume": 160484.0}, {"date": "2012-05-01", "close": 0.93, "volume": 41259.0}, {"date": "2012-05-02", "close": 0.95, "volume": 12000.0}, {"date": "2012-05-03", "close": 0.95, "volume": 22000.0}, {"date": "2012-05-04", "close": 0.95, "volume": 48378.0}, {"date": "2012-05-07", "close": 0.95, "volume": 1522.0}, {"date": "2012-05-08", "close": 0.95, "volume": 2000.0}, {"date": "2012-05-09", "close": 0.94, "volume": 11260.0}, {"date": "2012-05-10", "close": 0.95, "volume": 4928.0}, {"date": "2012-05-11", "close": 0.93, "volume": 30000.0}, {"date": "2012-05-14", "close": 0.935, "volume": 55696.0}, {"date": "2012-05-15", "close": 0.935, "volume": 60760.0}, {"date": "2012-05-16", "close": 0.925, "volume": 23000.0}, {"date": "2012-05-17", "close": 0.91, "volume": 65000.0}, {"date": "2012-05-18", "close": 0.855, "volume": 153606.0}, {"date": "2012-05-21", "close": 0.9, "volume": 78557.0}, {"date": "2012-05-22", "close": 0.9, "volume": 49355.0}, {"date": "2012-05-23", "close": 0.9, "volume": 40000.0}, {"date": "2012-05-24", "close": 0.895, "volume": 7000.0}, {"date": "2012-05-25", "close": 0.88, "volume": 37636.0}, {"date": "2012-05-28", "close": 0.9, "volume": 45000.0}, {"date": "2012-05-29", "close": 0.9, "volume": 230549.0}, {"date": "2012-05-30", "close": 0.9, "volume": 125951.0}, {"date": "2012-05-31", "close": 0.92, "volume": 21876.0}, {"date": "2012-06-01", "close": 0.93, "volume": 15330.0}, {"date": "2012-06-04", "close": 0.9, "volume": 24200.0}, {"date": "2012-06-05", "close": 0.9, "volume": 29286.0}, {"date": "2012-06-06", "close": 0.89, "volume": 40478.0}, {"date": "2012-06-07", "close": 0.9, "volume": 22000.0}, {"date": "2012-06-08", "close": 0.9, "volume": 9500.0}, {"date": "2012-06-12", "close": 0.9, "volume": 39721.0}, {"date": "2012-06-13", "close": 0.935, "volume": 41699.0}, {"date": "2012-06-15", "close": 0.92, "volume": 16500.0}, {"date": "2012-06-18", "close": 0.925, "volume": 2953.0}, {"date": "2012-06-20", "close": 0.98, "volume": 127009.0}, {"date": "2012-06-21", "close": 0.99, "volume": 127497.0}, {"date": "2012-06-22", "close": 0.985, "volume": 45958.0}, {"date": "2012-06-25", "close": 1.05, "volume": 111850.0}, {"date": "2012-06-26", "close": 1.04, "volume": 131620.0}, {"date": "2012-06-27", "close": 1.05, "volume": 11500.0}, {"date": "2012-06-28", "close": 1.01, "volume": 19389.0}, {"date": "2012-06-29", "close": 1.075, "volume": 84000.0}, {"date": "2012-07-02", "close": 1.075, "volume": 41580.0}, {"date": "2012-07-03", "close": 1.04, "volume": 23000.0}, {"date": "2012-07-04", "close": 1.075, "volume": 229373.0}, {"date": "2012-07-05", "close": 1.07, "volume": 372865.0}, {"date": "2012-07-06", "close": 1.085, "volume": 89486.0}, {"date": "2012-07-09", "close": 1.075, "volume": 323033.0}, {"date": "2012-07-10", "close": 1.07, "volume": 171068.0}, {"date": "2012-07-11", "close": 1.075, "volume": 15568.0}, {"date": "2012-07-12", "close": 1.09, "volume": 264781.0}, {"date": "2012-07-13", "close": 1.12, "volume": 155769.0}, {"date": "2012-07-16", "close": 1.12, "volume": 47032.0}, {"date": "2012-07-17", "close": 1.14, "volume": 106495.0}, {"date": "2012-07-18", "close": 1.135, "volume": 154618.0}, {"date": "2012-07-19", "close": 1.075, "volume": 150533.0}, {"date": "2012-07-20", "close": 1.07, "volume": 649605.0}, {"date": "2012-07-23", "close": 1.04, "volume": 24142.0}, {"date": "2012-07-24", "close": 1.005, "volume": 192632.0}, {"date": "2012-07-25", "close": 1.005, "volume": 103945.0}, {"date": "2012-07-26", "close": 0.97, "volume": 158262.0}, {"date": "2012-07-27", "close": 1.0, "volume": 232049.0}, {"date": "2012-07-30", "close": 1.055, "volume": 127500.0}, {"date": "2012-07-31", "close": 1.045, "volume": 158930.0}, {"date": "2012-08-01", "close": 1.045, "volume": 45388.0}, {"date": "2012-08-02", "close": 1.04, "volume": 16800.0}, {"date": "2012-08-03", "close": 1.02, "volume": 33144.0}, {"date": "2012-08-06", "close": 1.03, "volume": 18644.0}, {"date": "2012-08-07", "close": 1.04, "volume": 6923.0}, {"date": "2012-08-08", "close": 1.05, "volume": 141376.0}, {"date": "2012-08-09", "close": 1.045, "volume": 69935.0}, {"date": "2012-08-10", "close": 1.02, "volume": 194533.0}, {"date": "2012-08-13", "close": 1.02, "volume": 72524.0}, {"date": "2012-08-14", "close": 1.02, "volume": 26510.0}, {"date": "2012-08-15", "close": 1.0, "volume": 73995.0}, {"date": "2012-08-16", "close": 0.99, "volume": 48710.0}, {"date": "2012-08-17", "close": 1.005, "volume": 69105.0}, {"date": "2012-08-20", "close": 1.0, "volume": 75000.0}, {"date": "2012-08-21", "close": 1.005, "volume": 36707.0}, {"date": "2012-08-22", "close": 1.01, "volume": 25843.0}, {"date": "2012-08-23", "close": 1.005, "volume": 76441.0}, {"date": "2012-08-24", "close": 1.0, "volume": 5683.0}, {"date": "2012-08-27", "close": 0.99, "volume": 23567.0}, {"date": "2012-08-28", "close": 1.01, "volume": 50715.0}, {"date": "2012-08-29", "close": 1.01, "volume": 12646.0}, {"date": "2012-08-30", "close": 1.025, "volume": 128384.0}, {"date": "2012-08-31", "close": 1.015, "volume": 56421.0}, {"date": "2012-09-03", "close": 1.01, "volume": 27000.0}, {"date": "2012-09-04", "close": 0.99, "volume": 35200.0}, {"date": "2012-09-05", "close": 0.975, "volume": 122300.0}, {"date": "2012-09-06", "close": 0.965, "volume": 64265.0}, {"date": "2012-09-07", "close": 0.965, "volume": 68490.0}, {"date": "2012-09-10", "close": 1.0, "volume": 141832.0}, {"date": "2012-09-11", "close": 0.99, "volume": 26700.0}, {"date": "2012-09-12", "close": 0.995, "volume": 89607.0}, {"date": "2012-09-13", "close": 1.0, "volume": 21399.0}, {"date": "2012-09-14", "close": 1.0, "volume": 63100.0}, {"date": "2012-09-17", "close": 1.0, "volume": 58195.0}, {"date": "2012-09-18", "close": 1.0, "volume": 1000.0}, {"date": "2012-09-19", "close": 1.005, "volume": 102309.0}, {"date": "2012-09-20", "close": 1.01, "volume": 70307.0}, {"date": "2012-09-21", "close": 1.0, "volume": 66950.0}, {"date": "2012-09-24", "close": 1.01, "volume": 27300.0}, {"date": "2012-09-25", "close": 1.01, "volume": 11597.0}, {"date": "2012-09-26", "close": 0.995, "volume": 150715.0}, {"date": "2012-09-27", "close": 0.99, "volume": 23516.0}, {"date": "2012-09-28", "close": 1.01, "volume": 63778.0}, {"date": "2012-10-01", "close": 1.01, "volume": 195798.0}, {"date": "2012-10-02", "close": 1.025, "volume": 145290.0}, {"date": "2012-10-03", "close": 1.04, "volume": 144621.0}, {"date": "2012-10-04", "close": 1.035, "volume": 77538.0}, {"date": "2012-10-05", "close": 1.04, "volume": 576136.0}, {"date": "2012-10-08", "close": 1.04, "volume": 609250.0}, {"date": "2012-10-09", "close": 1.04, "volume": 176710.0}, {"date": "2012-10-10", "close": 1.045, "volume": 24761.0}, {"date": "2012-10-11", "close": 1.05, "volume": 18286.0}, {"date": "2012-10-12", "close": 1.08, "volume": 237128.0}, {"date": "2012-10-15", "close": 1.065, "volume": 151131.0}, {"date": "2012-10-16", "close": 1.075, "volume": 119915.0}, {"date": "2012-10-17", "close": 1.09, "volume": 249654.0}, {"date": "2012-10-18", "close": 1.09, "volume": 116986.0}, {"date": "2012-10-19", "close": 1.11, "volume": 821481.0}, {"date": "2012-10-22", "close": 1.14, "volume": 77575.0}, {"date": "2012-10-23", "close": 1.135, "volume": 53589.0}, {"date": "2012-10-24", "close": 1.165, "volume": 181685.0}, {"date": "2012-10-25", "close": 1.15, "volume": 112788.0}, {"date": "2012-10-26", "close": 1.17, "volume": 122737.0}, {"date": "2012-10-29", "close": 1.19, "volume": 317674.0}, {"date": "2012-10-30", "close": 1.18, "volume": 114622.0}, {"date": "2012-10-31", "close": 1.185, "volume": 190820.0}, {"date": "2012-11-01", "close": 1.16, "volume": 150564.0}, {"date": "2012-11-02", "close": 1.18, "volume": 27915.0}, {"date": "2012-11-05", "close": 1.16, "volume": 54087.0}, {"date": "2012-11-06", "close": 1.15, "volume": 33934.0}, {"date": "2012-11-07", "close": 1.18, "volume": 3888.0}, {"date": "2012-11-08", "close": 1.175, "volume": 12693.0}, {"date": "2012-11-09", "close": 1.18, "volume": 39476.0}, {"date": "2012-11-12", "close": 1.17, "volume": 137382.0}, {"date": "2012-11-13", "close": 1.17, "volume": 141170.0}, {"date": "2012-11-14", "close": 1.15, "volume": 2027425.0}, {"date": "2012-11-15", "close": 1.16, "volume": 18738.0}, {"date": "2012-11-16", "close": 1.155, "volume": 24971.0}, {"date": "2012-11-19", "close": 1.15, "volume": 193036.0}, {"date": "2012-11-20", "close": 1.15, "volume": 43646.0}, {"date": "2012-11-21", "close": 1.15, "volume": 10262.0}, {"date": "2012-11-22", "close": 1.145, "volume": 31143.0}, {"date": "2012-11-23", "close": 1.135, "volume": 113349.0}, {"date": "2012-11-26", "close": 1.14, "volume": 56994.0}, {"date": "2012-11-27", "close": 1.135, "volume": 43510.0}, {"date": "2012-11-28", "close": 1.11, "volume": 33708.0}, {"date": "2012-11-29", "close": 1.1, "volume": 242490.0}, {"date": "2012-11-30", "close": 1.115, "volume": 94018.0}, {"date": "2012-12-03", "close": 1.1, "volume": 35809.0}, {"date": "2012-12-04", "close": 1.1, "volume": 33543.0}, {"date": "2012-12-05", "close": 1.095, "volume": 179675.0}, {"date": "2012-12-06", "close": 1.075, "volume": 57403.0}, {"date": "2012-12-07", "close": 1.09, "volume": 52253.0}, {"date": "2012-12-10", "close": 1.08, "volume": 56689.0}, {"date": "2012-12-11", "close": 1.065, "volume": 101821.0}, {"date": "2012-12-12", "close": 1.075, "volume": 91747.0}, {"date": "2012-12-13", "close": 1.07, "volume": 113666.0}, {"date": "2012-12-14", "close": 1.085, "volume": 467861.0}, {"date": "2012-12-17", "close": 1.1, "volume": 91648.0}, {"date": "2012-12-18", "close": 1.14, "volume": 126800.0}, {"date": "2012-12-19", "close": 1.13, "volume": 116974.0}, {"date": "2012-12-20", "close": 1.145, "volume": 113744.0}, {"date": "2012-12-21", "close": 1.115, "volume": 65238.0}, {"date": "2012-12-24", "close": 1.125, "volume": 8734.0}, {"date": "2012-12-27", "close": 1.17, "volume": 43729.0}, {"date": "2012-12-28", "close": 1.165, "volume": 32191.0}, {"date": "2012-12-31", "close": 1.15, "volume": 17628.0}, {"date": "2013-01-02", "close": 1.17, "volume": 86202.0}, {"date": "2013-01-03", "close": 1.165, "volume": 114920.0}, {"date": "2013-01-04", "close": 1.165, "volume": 73485.0}, {"date": "2013-01-07", "close": 1.165, "volume": 54044.0}, {"date": "2013-01-08", "close": 1.16, "volume": 50692.0}, {"date": "2013-01-09", "close": 1.16, "volume": 36007.0}, {"date": "2013-01-10", "close": 1.16, "volume": 68026.0}, {"date": "2013-01-11", "close": 1.155, "volume": 22929.0}, {"date": "2013-01-14", "close": 1.165, "volume": 14505.0}, {"date": "2013-01-15", "close": 1.15, "volume": 47200.0}, {"date": "2013-01-16", "close": 1.15, "volume": 72110.0}, {"date": "2013-01-17", "close": 1.16, "volume": 4337.0}, {"date": "2013-01-18", "close": 1.16, "volume": 38229.0}, {"date": "2013-01-21", "close": 1.18, "volume": 196384.0}, {"date": "2013-01-22", "close": 1.195, "volume": 407899.0}, {"date": "2013-01-23", "close": 1.205, "volume": 180740.0}, {"date": "2013-01-24", "close": 1.19, "volume": 174499.0}, {"date": "2013-01-25", "close": 1.21, "volume": 183736.0}, {"date": "2013-01-29", "close": 1.245, "volume": 102041.0}, {"date": "2013-01-30", "close": 1.235, "volume": 136706.0}, {"date": "2013-01-31", "close": 1.26, "volume": 58486.0}, {"date": "2013-02-01", "close": 1.25, "volume": 84189.0}, {"date": "2013-02-04", "close": 1.24, "volume": 68662.0}, {"date": "2013-02-05", "close": 1.22, "volume": 82455.0}, {"date": "2013-02-06", "close": 1.265, "volume": 697984.0}, {"date": "2013-02-07", "close": 1.265, "volume": 224711.0}, {"date": "2013-02-08", "close": 1.265, "volume": 111092.0}, {"date": "2013-02-11", "close": 1.27, "volume": 231110.0}, {"date": "2013-02-12", "close": 1.28, "volume": 109638.0}, {"date": "2013-02-13", "close": 1.285, "volume": 83590.0}, {"date": "2013-02-14", "close": 1.3, "volume": 123684.0}, {"date": "2013-02-15", "close": 1.295, "volume": 95063.0}, {"date": "2013-02-18", "close": 1.29, "volume": 159414.0}, {"date": "2013-02-19", "close": 1.305, "volume": 120306.0}, {"date": "2013-02-20", "close": 1.32, "volume": 77855.0}, {"date": "2013-02-21", "close": 1.25, "volume": 193229.0}, {"date": "2013-02-22", "close": 1.28, "volume": 211236.0}, {"date": "2013-02-25", "close": 1.29, "volume": 101942.0}, {"date": "2013-02-26", "close": 1.31, "volume": 204811.0}, {"date": "2013-02-27", "close": 1.35, "volume": 1988315.0}, {"date": "2013-02-28", "close": 1.4, "volume": 448684.0}, {"date": "2013-03-01", "close": 1.45, "volume": 249573.0}, {"date": "2013-03-04", "close": 1.42, "volume": 42348.0}, {"date": "2013-03-05", "close": 1.43, "volume": 37132.0}, {"date": "2013-03-06", "close": 1.43, "volume": 302858.0}, {"date": "2013-03-07", "close": 1.39, "volume": 314556.0}, {"date": "2013-03-08", "close": 1.395, "volume": 223668.0}, {"date": "2013-03-11", "close": 1.46, "volume": 59658.0}, {"date": "2013-03-12", "close": 1.45, "volume": 174512.0}, {"date": "2013-03-13", "close": 1.43, "volume": 121956.0}, {"date": "2013-03-14", "close": 1.42, "volume": 32787.0}, {"date": "2013-03-15", "close": 1.39, "volume": 147140.0}, {"date": "2013-03-18", "close": 1.39, "volume": 11368.0}, {"date": "2013-03-19", "close": 1.37, "volume": 58856.0}, {"date": "2013-03-20", "close": 1.395, "volume": 35945.0}, {"date": "2013-03-21", "close": 1.4, "volume": 32243.0}, {"date": "2013-03-22", "close": 1.4, "volume": 13700.0}, {"date": "2013-03-25", "close": 1.4, "volume": 116112.0}, {"date": "2013-03-26", "close": 1.395, "volume": 3628.0}, {"date": "2013-03-27", "close": 1.4, "volume": 46854.0}, {"date": "2013-03-28", "close": 1.43, "volume": 120150.0}, {"date": "2013-04-02", "close": 1.435, "volume": 115917.0}, {"date": "2013-04-03", "close": 1.5, "volume": 339613.0}, {"date": "2013-04-04", "close": 1.475, "volume": 284488.0}, {"date": "2013-04-05", "close": 1.49, "volume": 162150.0}, {"date": "2013-04-08", "close": 1.5, "volume": 285213.0}, {"date": "2013-04-09", "close": 1.5, "volume": 308444.0}, {"date": "2013-04-10", "close": 1.5, "volume": 118111.0}, {"date": "2013-04-11", "close": 1.485, "volume": 378356.0}, {"date": "2013-04-12", "close": 1.55, "volume": 296911.0}, {"date": "2013-04-15", "close": 1.59, "volume": 288891.0}, {"date": "2013-04-16", "close": 1.515, "volume": 148594.0}, {"date": "2013-04-17", "close": 1.515, "volume": 270429.0}, {"date": "2013-04-18", "close": 1.515, "volume": 153954.0}, {"date": "2013-04-19", "close": 1.545, "volume": 171951.0}, {"date": "2013-04-22", "close": 1.46, "volume": 211253.0}, {"date": "2013-04-23", "close": 1.45, "volume": 239227.0}, {"date": "2013-04-24", "close": 1.45, "volume": 123152.0}, {"date": "2013-04-26", "close": 1.46, "volume": 82021.0}, {"date": "2013-04-29", "close": 1.4, "volume": 305995.0}, {"date": "2013-04-30", "close": 1.465, "volume": 375420.0}, {"date": "2013-05-01", "close": 1.5, "volume": 143552.0}, {"date": "2013-05-02", "close": 1.49, "volume": 8374.0}, {"date": "2013-05-03", "close": 1.53, "volume": 91777.0}, {"date": "2013-05-06", "close": 1.53, "volume": 1376338.0}, {"date": "2013-05-07", "close": 1.57, "volume": 141568.0}, {"date": "2013-05-08", "close": 1.55, "volume": 119466.0}, {"date": "2013-05-09", "close": 1.58, "volume": 62462.0}, {"date": "2013-05-10", "close": 1.59, "volume": 55742.0}, {"date": "2013-05-13", "close": 1.64, "volume": 337525.0}, {"date": "2013-05-14", "close": 1.645, "volume": 187043.0}, {"date": "2013-05-15", "close": 1.68, "volume": 448833.0}, {"date": "2013-05-16", "close": 1.65, "volume": 267448.0}, {"date": "2013-05-17", "close": 1.645, "volume": 746797.0}, {"date": "2013-05-20", "close": 1.64, "volume": 290518.0}, {"date": "2013-05-21", "close": 1.5, "volume": 755259.0}, {"date": "2013-05-22", "close": 1.44, "volume": 465548.0}, {"date": "2013-05-23", "close": 1.41, "volume": 495866.0}, {"date": "2013-05-24", "close": 1.45, "volume": 154728.0}, {"date": "2013-05-27", "close": 1.4, "volume": 265075.0}, {"date": "2013-05-28", "close": 1.335, "volume": 344495.0}, {"date": "2013-05-29", "close": 1.305, "volume": 854460.0}, {"date": "2013-05-30", "close": 1.32, "volume": 254749.0}, {"date": "2013-05-31", "close": 1.31, "volume": 139026.0}, {"date": "2013-06-03", "close": 1.29, "volume": 199762.0}, {"date": "2013-06-04", "close": 1.305, "volume": 162377.0}, {"date": "2013-06-05", "close": 1.33, "volume": 100573.0}, {"date": "2013-06-06", "close": 1.31, "volume": 149027.0}, {"date": "2013-06-07", "close": 1.3, "volume": 121295.0}, {"date": "2013-06-11", "close": 1.295, "volume": 284023.0}, {"date": "2013-06-12", "close": 1.28, "volume": 126325.0}, {"date": "2013-06-13", "close": 1.28, "volume": 101506.0}, {"date": "2013-06-14", "close": 1.25, "volume": 253627.0}, {"date": "2013-06-17", "close": 1.2, "volume": 230003.0}, {"date": "2013-06-18", "close": 1.23, "volume": 132351.0}, {"date": "2013-06-19", "close": 1.22, "volume": 165552.0}, {"date": "2013-06-20", "close": 1.205, "volume": 134368.0}, {"date": "2013-06-21", "close": 1.21, "volume": 730481.0}, {"date": "2013-06-24", "close": 1.195, "volume": 139652.0}, {"date": "2013-06-25", "close": 1.185, "volume": 59848.0}, {"date": "2013-06-26", "close": 1.185, "volume": 185732.0}, {"date": "2013-06-27", "close": 1.18, "volume": 113602.0}, {"date": "2013-06-28", "close": 1.255, "volume": 254343.0}, {"date": "2013-07-01", "close": 1.23, "volume": 117413.0}, {"date": "2013-07-02", "close": 1.28, "volume": 169964.0}, {"date": "2013-07-03", "close": 1.28, "volume": 144367.0}, {"date": "2013-07-04", "close": 1.35, "volume": 255177.0}, {"date": "2013-07-05", "close": 1.33, "volume": 170517.0}, {"date": "2013-07-08", "close": 1.36, "volume": 245104.0}, {"date": "2013-07-09", "close": 1.35, "volume": 439234.0}, {"date": "2013-07-10", "close": 1.4, "volume": 161756.0}, {"date": "2013-07-11", "close": 1.35, "volume": 228359.0}, {"date": "2013-07-12", "close": 1.335, "volume": 81922.0}, {"date": "2013-07-15", "close": 1.35, "volume": 90209.0}, {"date": "2013-07-16", "close": 1.35, "volume": 55533.0}, {"date": "2013-07-17", "close": 1.35, "volume": 185371.0}, {"date": "2013-07-18", "close": 1.35, "volume": 84623.0}, {"date": "2013-07-19", "close": 1.37, "volume": 82714.0}, {"date": "2013-07-22", "close": 1.37, "volume": 83201.0}, {"date": "2013-07-23", "close": 1.36, "volume": 40064.0}, {"date": "2013-07-24", "close": 1.38, "volume": 91742.0}, {"date": "2013-07-25", "close": 1.44, "volume": 676265.0}, {"date": "2013-07-26", "close": 1.43, "volume": 133083.0}, {"date": "2013-07-29", "close": 1.38, "volume": 189853.0}, {"date": "2013-07-30", "close": 1.31, "volume": 107454.0}, {"date": "2013-07-31", "close": 1.35, "volume": 160163.0}, {"date": "2013-08-01", "close": 1.365, "volume": 27241.0}, {"date": "2013-08-02", "close": 1.34, "volume": 100985.0}, {"date": "2013-08-05", "close": 1.34, "volume": 58285.0}, {"date": "2013-08-06", "close": 1.34, "volume": 139948.0}, {"date": "2013-08-07", "close": 1.26, "volume": 91642.0}, {"date": "2013-08-08", "close": 1.29, "volume": 88114.0}, {"date": "2013-08-09", "close": 1.3, "volume": 91591.0}, {"date": "2013-08-12", "close": 1.29, "volume": 73607.0}, {"date": "2013-08-13", "close": 1.31, "volume": 6323.0}, {"date": "2013-08-14", "close": 1.325, "volume": 91846.0}, {"date": "2013-08-15", "close": 1.33, "volume": 32973.0}, {"date": "2013-08-16", "close": 1.33, "volume": 4295.0}, {"date": "2013-08-19", "close": 1.285, "volume": 117731.0}, {"date": "2013-08-20", "close": 1.3, "volume": 123828.0}, {"date": "2013-08-21", "close": 1.28, "volume": 21140.0}, {"date": "2013-08-22", "close": 1.29, "volume": 60731.0}, {"date": "2013-08-23", "close": 1.28, "volume": 139957.0}, {"date": "2013-08-26", "close": 1.28, "volume": 317803.0}, {"date": "2013-08-27", "close": 1.31, "volume": 27332.0}, {"date": "2013-08-28", "close": 1.295, "volume": 12693.0}, {"date": "2013-08-29", "close": 1.29, "volume": 48524.0}, {"date": "2013-08-30", "close": 1.29, "volume": 15388.0}, {"date": "2013-09-02", "close": 1.305, "volume": 121623.0}, {"date": "2013-09-03", "close": 1.36, "volume": 240438.0}, {"date": "2013-09-04", "close": 1.42, "volume": 176655.0}, {"date": "2013-09-05", "close": 1.46, "volume": 51735.0}, {"date": "2013-09-06", "close": 1.48, "volume": 207984.0}, {"date": "2013-09-09", "close": 1.465, "volume": 72777.0}, {"date": "2013-09-10", "close": 1.47, "volume": 38944.0}, {"date": "2013-09-11", "close": 1.485, "volume": 131712.0}, {"date": "2013-09-12", "close": 1.485, "volume": 133286.0}, {"date": "2013-09-13", "close": 1.485, "volume": 47812.0}, {"date": "2013-09-16", "close": 1.435, "volume": 99381.0}, {"date": "2013-09-17", "close": 1.48, "volume": 96194.0}, {"date": "2013-09-18", "close": 1.475, "volume": 107218.0}, {"date": "2013-09-19", "close": 1.475, "volume": 60153.0}, {"date": "2013-09-20", "close": 1.495, "volume": 182128.0}, {"date": "2013-09-23", "close": 1.49, "volume": 30394.0}, {"date": "2013-09-24", "close": 1.48, "volume": 10766.0}, {"date": "2013-09-25", "close": 1.47, "volume": 7615.0}, {"date": "2013-09-26", "close": 1.47, "volume": 8171.0}, {"date": "2013-09-27", "close": 1.47, "volume": 28907.0}, {"date": "2013-09-30", "close": 1.43, "volume": 121825.0}, {"date": "2013-10-01", "close": 1.415, "volume": 54400.0}, {"date": "2013-10-02", "close": 1.37, "volume": 91610.0}, {"date": "2013-10-03", "close": 1.4, "volume": 38316.0}, {"date": "2013-10-04", "close": 1.45, "volume": 10683.0}, {"date": "2013-10-07", "close": 1.44, "volume": 679753.0}, {"date": "2013-10-08", "close": 1.425, "volume": 60785.0}, {"date": "2013-10-09", "close": 1.44, "volume": 98483.0}, {"date": "2013-10-10", "close": 1.42, "volume": 112439.0}, {"date": "2013-10-11", "close": 1.43, "volume": 24050.0}, {"date": "2013-10-14", "close": 1.445, "volume": 47236.0}, {"date": "2013-10-15", "close": 1.465, "volume": 23545.0}, {"date": "2013-10-16", "close": 1.475, "volume": 70990.0}, {"date": "2013-10-17", "close": 1.495, "volume": 141615.0}, {"date": "2013-10-18", "close": 1.485, "volume": 133267.0}, {"date": "2013-10-21", "close": 1.48, "volume": 114595.0}, {"date": "2013-10-22", "close": 1.495, "volume": 185390.0}, {"date": "2013-10-23", "close": 1.495, "volume": 195303.0}, {"date": "2013-10-24", "close": 1.5, "volume": 568924.0}, {"date": "2013-10-25", "close": 1.545, "volume": 258813.0}, {"date": "2013-10-28", "close": 1.58, "volume": 261394.0}, {"date": "2013-10-29", "close": 1.58, "volume": 113140.0}, {"date": "2013-10-30", "close": 1.575, "volume": 87973.0}, {"date": "2013-10-31", "close": 1.57, "volume": 50606.0}, {"date": "2013-11-01", "close": 1.58, "volume": 1411835.0}, {"date": "2013-11-04", "close": 1.575, "volume": 73972.0}, {"date": "2013-11-05", "close": 1.585, "volume": 305510.0}, {"date": "2013-11-06", "close": 1.585, "volume": 1087385.0}, {"date": "2013-11-07", "close": 1.59, "volume": 153601.0}, {"date": "2013-11-08", "close": 1.6, "volume": 187082.0}, {"date": "2013-11-11", "close": 1.58, "volume": 79863.0}, {"date": "2013-11-12", "close": 1.57, "volume": 84242.0}, {"date": "2013-11-13", "close": 1.6, "volume": 33399.0}, {"date": "2013-11-14", "close": 1.59, "volume": 69790.0}, {"date": "2013-11-15", "close": 1.59, "volume": 20992.0}, {"date": "2013-11-18", "close": 1.565, "volume": 115318.0}, {"date": "2013-11-19", "close": 1.57, "volume": 37826.0}, {"date": "2013-11-20", "close": 1.565, "volume": 125135.0}, {"date": "2013-11-21", "close": 1.55, "volume": 34927.0}, {"date": "2013-11-22", "close": 1.52, "volume": 83492.0}, {"date": "2013-11-25", "close": 1.55, "volume": 138992.0}, {"date": "2013-11-26", "close": 1.58, "volume": 1109171.0}, {"date": "2013-11-27", "close": 1.585, "volume": 41686.0}, {"date": "2013-11-28", "close": 1.582, "volume": 36306.0}, {"date": "2013-11-29", "close": 1.555, "volume": 38982.0}, {"date": "2013-12-02", "close": 1.59, "volume": 107062.0}, {"date": "2013-12-03", "close": 1.525, "volume": 52754.0}, {"date": "2013-12-04", "close": 1.54, "volume": 68375.0}, {"date": "2013-12-05", "close": 1.525, "volume": 1447704.0}, {"date": "2013-12-06", "close": 1.53, "volume": 98234.0}, {"date": "2013-12-09", "close": 1.54, "volume": 57158.0}, {"date": "2013-12-10", "close": 1.515, "volume": 42396.0}, {"date": "2013-12-11", "close": 1.57, "volume": 16390.0}, {"date": "2013-12-12", "close": 1.5, "volume": 215842.0}, {"date": "2013-12-13", "close": 1.55, "volume": 39564.0}, {"date": "2013-12-16", "close": 1.525, "volume": 44636.0}, {"date": "2013-12-17", "close": 1.55, "volume": 248766.0}, {"date": "2013-12-18", "close": 1.555, "volume": 28935.0}, {"date": "2013-12-19", "close": 1.565, "volume": 33203.0}, {"date": "2013-12-20", "close": 1.555, "volume": 12303.0}, {"date": "2013-12-23", "close": 1.565, "volume": 27361.0}, {"date": "2013-12-24", "close": 1.56, "volume": 9000.0}, {"date": "2013-12-27", "close": 1.57, "volume": 6830.0}, {"date": "2013-12-30", "close": 1.585, "volume": 151170.0}, {"date": "2013-12-31", "close": 1.595, "volume": 213549.0}, {"date": "2014-01-02", "close": 1.6, "volume": 133897.0}, {"date": "2014-01-03", "close": 1.6, "volume": 25786.0}, {"date": "2014-01-06", "close": 1.595, "volume": 65113.0}, {"date": "2014-01-07", "close": 1.6, "volume": 1066711.0}, {"date": "2014-01-08", "close": 1.6, "volume": 55633.0}, {"date": "2014-01-09", "close": 1.6, "volume": 32769.0}, {"date": "2014-01-10", "close": 1.6, "volume": 42146.0}, {"date": "2014-01-13", "close": 1.59, "volume": 56630.0}, {"date": "2014-01-14", "close": 1.58, "volume": 1071449.0}, {"date": "2014-01-15", "close": 1.58, "volume": 32415.0}, {"date": "2014-01-16", "close": 1.62, "volume": 407373.0}, {"date": "2014-01-17", "close": 1.62, "volume": 183055.0}, {"date": "2014-01-20", "close": 1.6, "volume": 121952.0}, {"date": "2014-01-21", "close": 1.625, "volume": 237001.0}, {"date": "2014-01-22", "close": 1.625, "volume": 146428.0}, {"date": "2014-01-23", "close": 1.625, "volume": 60715.0}, {"date": "2014-01-24", "close": 1.605, "volume": 30620.0}, {"date": "2014-01-28", "close": 1.59, "volume": 98215.0}, {"date": "2014-01-29", "close": 1.615, "volume": 24102.0}, {"date": "2014-01-30", "close": 1.625, "volume": 77629.0}, {"date": "2014-01-31", "close": 1.6, "volume": 79904.0}, {"date": "2014-02-03", "close": 1.645, "volume": 40735.0}, {"date": "2014-02-04", "close": 1.625, "volume": 71621.0}, {"date": "2014-02-05", "close": 1.635, "volume": 92063.0}, {"date": "2014-02-06", "close": 1.65, "volume": 120597.0}, {"date": "2014-02-07", "close": 1.68, "volume": 86823.0}, {"date": "2014-02-10", "close": 1.685, "volume": 125169.0}, {"date": "2014-02-11", "close": 1.69, "volume": 91019.0}, {"date": "2014-02-12", "close": 1.7, "volume": 163436.0}, {"date": "2014-02-13", "close": 1.695, "volume": 79964.0}, {"date": "2014-02-14", "close": 1.69, "volume": 82690.0}, {"date": "2014-02-17", "close": 1.65, "volume": 60094.0}, {"date": "2014-02-18", "close": 1.62, "volume": 80302.0}, {"date": "2014-02-19", "close": 1.67, "volume": 103450.0}, {"date": "2014-02-20", "close": 1.69, "volume": 102063.0}, {"date": "2014-02-21", "close": 1.69, "volume": 87072.0}, {"date": "2014-02-24", "close": 1.695, "volume": 54172.0}, {"date": "2014-02-25", "close": 1.7, "volume": 383771.0}, {"date": "2014-02-26", "close": 1.68, "volume": 179424.0}, {"date": "2014-02-27", "close": 1.7, "volume": 89301.0}, {"date": "2014-03-03", "close": 1.655, "volume": 126800.0}, {"date": "2014-03-04", "close": 1.64, "volume": 26276.0}, {"date": "2014-03-05", "close": 1.64, "volume": 122229.0}, {"date": "2014-03-06", "close": 1.655, "volume": 20045.0}, {"date": "2014-03-07", "close": 1.67, "volume": 52480.0}, {"date": "2014-03-10", "close": 1.68, "volume": 73212.0}, {"date": "2014-03-11", "close": 1.685, "volume": 9804.0}, {"date": "2014-03-12", "close": 1.695, "volume": 37946.0}, {"date": "2014-03-13", "close": 1.68, "volume": 4992.0}, {"date": "2014-03-14", "close": 1.68, "volume": 96361.0}, {"date": "2014-03-17", "close": 1.67, "volume": 66180.0}, {"date": "2014-03-18", "close": 1.67, "volume": 7050.0}, {"date": "2014-03-19", "close": 1.69, "volume": 92070.0}, {"date": "2014-03-20", "close": 1.725, "volume": 105141.0}, {"date": "2014-03-21", "close": 1.77, "volume": 609821.0}, {"date": "2014-03-24", "close": 1.75, "volume": 103669.0}, {"date": "2014-03-25", "close": 1.75, "volume": 73457.0}, {"date": "2014-03-26", "close": 1.72, "volume": 109398.0}, {"date": "2014-03-27", "close": 1.7, "volume": 63267.0}, {"date": "2014-03-28", "close": 1.74, "volume": 23060.0}, {"date": "2014-03-31", "close": 1.79, "volume": 74032.0}, {"date": "2014-04-01", "close": 1.71, "volume": 129135.0}, {"date": "2014-04-02", "close": 1.73, "volume": 20022.0}, {"date": "2014-04-03", "close": 1.73, "volume": 20597.0}, {"date": "2014-04-04", "close": 1.77, "volume": 28444.0}, {"date": "2014-04-07", "close": 1.72, "volume": 98897.0}, {"date": "2014-04-08", "close": 1.745, "volume": 68054.0}, {"date": "2014-04-09", "close": 1.73, "volume": 18203.0}, {"date": "2014-04-10", "close": 1.74, "volume": 78484.0}, {"date": "2014-04-11", "close": 1.73, "volume": 107680.0}, {"date": "2014-04-14", "close": 1.7, "volume": 77774.0}, {"date": "2014-04-15", "close": 1.73, "volume": 20250.0}, {"date": "2014-04-16", "close": 1.73, "volume": 107837.0}, {"date": "2014-04-17", "close": 1.695, "volume": 44319.0}, {"date": "2014-04-22", "close": 1.6, "volume": 408604.0}, {"date": "2014-04-23", "close": 1.595, "volume": 314311.0}, {"date": "2014-04-24", "close": 1.635, "volume": 87177.0}, {"date": "2014-04-28", "close": 1.6, "volume": 89894.0}, {"date": "2014-04-29", "close": 1.6, "volume": 281794.0}, {"date": "2014-04-30", "close": 1.655, "volume": 61865.0}, {"date": "2014-05-01", "close": 1.655, "volume": 12667.0}, {"date": "2014-05-02", "close": 1.675, "volume": 57581.0}, {"date": "2014-05-05", "close": 1.69, "volume": 62028.0}, {"date": "2014-05-06", "close": 1.675, "volume": 39398.0}, {"date": "2014-05-07", "close": 1.695, "volume": 27787.0}, {"date": "2014-05-08", "close": 1.695, "volume": 13563.0}, {"date": "2014-05-09", "close": 1.68, "volume": 37204.0}, {"date": "2014-05-12", "close": 1.685, "volume": 20247.0}, {"date": "2014-05-13", "close": 1.685, "volume": 16759.0}, {"date": "2014-05-14", "close": 1.68, "volume": 65432.0}, {"date": "2014-05-15", "close": 1.66, "volume": 76165.0}, {"date": "2014-05-16", "close": 1.665, "volume": 3000.0}, {"date": "2014-05-19", "close": 1.64, "volume": 45506.0}, {"date": "2014-05-20", "close": 1.6, "volume": 36165.0}, {"date": "2014-05-21", "close": 1.625, "volume": 101288.0}, {"date": "2014-05-22", "close": 1.58, "volume": 138267.0}, {"date": "2014-05-23", "close": 1.59, "volume": 100945.0}, {"date": "2014-05-26", "close": 1.615, "volume": 44016.0}, {"date": "2014-05-27", "close": 1.615, "volume": 15618.0}, {"date": "2014-05-28", "close": 1.62, "volume": 9606.0}, {"date": "2014-05-29", "close": 1.62, "volume": 51792.0}, {"date": "2014-05-30", "close": 1.625, "volume": 84868.0}, {"date": "2014-06-02", "close": 1.645, "volume": 82629.0}, {"date": "2014-06-03", "close": 1.66, "volume": 38170.0}, {"date": "2014-06-04", "close": 1.65, "volume": 32792.0}, {"date": "2014-06-05", "close": 1.62, "volume": 33028.0}, {"date": "2014-06-06", "close": 1.67, "volume": 49427.0}, {"date": "2014-06-10", "close": 1.69, "volume": 50415.0}, {"date": "2014-06-11", "close": 1.675, "volume": 25212.0}, {"date": "2014-06-12", "close": 1.665, "volume": 55400.0}, {"date": "2014-06-13", "close": 1.66, "volume": 51674.0}, {"date": "2014-06-16", "close": 1.65, "volume": 68960.0}, {"date": "2014-06-17", "close": 1.645, "volume": 38422.0}, {"date": "2014-06-18", "close": 1.62, "volume": 23585.0}, {"date": "2014-06-19", "close": 1.59, "volume": 159895.0}, {"date": "2014-06-20", "close": 1.575, "volume": 525937.0}, {"date": "2014-06-23", "close": 1.58, "volume": 93267.0}, {"date": "2014-06-24", "close": 1.58, "volume": 101264.0}, {"date": "2014-06-25", "close": 1.585, "volume": 10850.0}, {"date": "2014-06-26", "close": 1.59, "volume": 83542.0}, {"date": "2014-06-27", "close": 1.58, "volume": 52525.0}, {"date": "2014-06-30", "close": 1.63, "volume": 58966.0}, {"date": "2014-07-01", "close": 1.615, "volume": 34328.0}, {"date": "2014-07-02", "close": 1.59, "volume": 108095.0}, {"date": "2014-07-03", "close": 1.565, "volume": 144909.0}, {"date": "2014-07-04", "close": 1.565, "volume": 138857.0}, {"date": "2014-07-07", "close": 1.595, "volume": 80407.0}, {"date": "2014-07-08", "close": 1.615, "volume": 66121.0}, {"date": "2014-07-09", "close": 1.63, "volume": 94013.0}, {"date": "2014-07-10", "close": 1.66, "volume": 499602.0}, {"date": "2014-07-11", "close": 1.67, "volume": 104567.0}, {"date": "2014-07-14", "close": 1.685, "volume": 94381.0}, {"date": "2014-07-15", "close": 1.7, "volume": 91406.0}, {"date": "2014-07-16", "close": 1.69, "volume": 52232.0}, {"date": "2014-07-17", "close": 1.675, "volume": 81853.0}, {"date": "2014-07-18", "close": 1.7, "volume": 87866.0}, {"date": "2014-07-21", "close": 1.68, "volume": 77554.0}, {"date": "2014-07-22", "close": 1.665, "volume": 588949.0}, {"date": "2014-07-23", "close": 1.665, "volume": 163360.0}, {"date": "2014-07-24", "close": 1.685, "volume": 221683.0}, {"date": "2014-07-25", "close": 1.665, "volume": 24191.0}, {"date": "2014-07-28", "close": 1.66, "volume": 37299.0}, {"date": "2014-07-29", "close": 1.665, "volume": 100399.0}, {"date": "2014-07-30", "close": 1.685, "volume": 79136.0}, {"date": "2014-07-31", "close": 1.69, "volume": 65200.0}, {"date": "2014-08-01", "close": 1.675, "volume": 139485.0}, {"date": "2014-08-04", "close": 1.66, "volume": 460528.0}, {"date": "2014-08-05", "close": 1.6, "volume": 65528.0}, {"date": "2014-08-06", "close": 1.59, "volume": 65963.0}, {"date": "2014-08-07", "close": 1.55, "volume": 137520.0}, {"date": "2014-08-08", "close": 1.52, "volume": 216312.0}, {"date": "2014-08-11", "close": 1.545, "volume": 39442.0}, {"date": "2014-08-12", "close": 1.61, "volume": 135820.0}, {"date": "2014-08-13", "close": 1.61, "volume": 79682.0}, {"date": "2014-08-14", "close": 1.6, "volume": 155426.0}, {"date": "2014-08-15", "close": 1.56, "volume": 95553.0}, {"date": "2014-08-18", "close": 1.52, "volume": 208755.0}, {"date": "2014-08-19", "close": 1.49, "volume": 398597.0}, {"date": "2014-08-20", "close": 1.48, "volume": 128348.0}, {"date": "2014-08-21", "close": 1.54, "volume": 148196.0}, {"date": "2014-08-22", "close": 1.55, "volume": 68170.0}, {"date": "2014-08-25", "close": 1.515, "volume": 54771.0}, {"date": "2014-08-26", "close": 1.48, "volume": 47270.0}, {"date": "2014-08-27", "close": 1.52, "volume": 90044.0}, {"date": "2014-08-28", "close": 1.51, "volume": 29922.0}, {"date": "2014-08-29", "close": 1.535, "volume": 104835.0}, {"date": "2014-09-01", "close": 1.53, "volume": 26943.0}, {"date": "2014-09-02", "close": 1.535, "volume": 39267.0}, {"date": "2014-09-03", "close": 1.54, "volume": 88812.0}, {"date": "2014-09-04", "close": 1.525, "volume": 48096.0}, {"date": "2014-09-05", "close": 1.52, "volume": 27938.0}, {"date": "2014-09-08", "close": 1.52, "volume": 29720.0}, {"date": "2014-09-09", "close": 1.455, "volume": 144477.0}, {"date": "2014-09-10", "close": 1.47, "volume": 69104.0}, {"date": "2014-09-11", "close": 1.43, "volume": 971483.0}, {"date": "2014-09-12", "close": 1.44, "volume": 274983.0}, {"date": "2014-09-15", "close": 1.43, "volume": 130237.0}, {"date": "2014-09-16", "close": 1.43, "volume": 64200.0}, {"date": "2014-09-17", "close": 1.4, "volume": 65606.0}, {"date": "2014-09-18", "close": 1.39, "volume": 208021.0}, {"date": "2014-09-19", "close": 1.44, "volume": 112074.0}, {"date": "2014-09-22", "close": 1.42, "volume": 33083.0}, {"date": "2014-09-23", "close": 1.405, "volume": 33259.0}, {"date": "2014-09-24", "close": 1.395, "volume": 13640.0}, {"date": "2014-09-25", "close": 1.375, "volume": 87946.0}, {"date": "2014-09-26", "close": 1.42, "volume": 76187.0}, {"date": "2014-09-29", "close": 1.385, "volume": 50207.0}, {"date": "2014-09-30", "close": 1.39, "volume": 19864.0}, {"date": "2014-10-01", "close": 1.385, "volume": 54609.0}, {"date": "2014-10-02", "close": 1.4, "volume": 14300.0}, {"date": "2014-10-03", "close": 1.41, "volume": 85639.0}, {"date": "2014-10-06", "close": 1.4, "volume": 4284.0}, {"date": "2014-10-07", "close": 1.4, "volume": 35135.0}, {"date": "2014-10-08", "close": 1.39, "volume": 31085.0}, {"date": "2014-10-09", "close": 1.38, "volume": 28268.0}, {"date": "2014-10-10", "close": 1.37, "volume": 53978.0}, {"date": "2014-10-13", "close": 1.35, "volume": 104992.0}, {"date": "2014-10-14", "close": 1.4, "volume": 148321.0}, {"date": "2014-10-15", "close": 1.4, "volume": 75939.0}, {"date": "2014-10-16", "close": 1.405, "volume": 38786.0}, {"date": "2014-10-17", "close": 1.415, "volume": 99991.0}, {"date": "2014-10-20", "close": 1.45, "volume": 64388.0}, {"date": "2014-10-21", "close": 1.41, "volume": 23176.0}, {"date": "2014-10-22", "close": 1.43, "volume": 63216.0}, {"date": "2014-10-23", "close": 1.42, "volume": 17675.0}, {"date": "2014-10-24", "close": 1.42, "volume": 42228.0}, {"date": "2014-10-27", "close": 1.42, "volume": 20843.0}, {"date": "2014-10-28", "close": 1.44, "volume": 19254.0}, {"date": "2014-10-29", "close": 1.41, "volume": 74564.0}, {"date": "2014-10-30", "close": 1.4, "volume": 59187.0}, {"date": "2014-10-31", "close": 1.415, "volume": 15600.0}, {"date": "2014-11-03", "close": 1.43, "volume": 78672.0}, {"date": "2014-11-04", "close": 1.43, "volume": 7401.0}, {"date": "2014-11-05", "close": 1.405, "volume": 95534.0}, {"date": "2014-11-06", "close": 1.42, "volume": 71295.0}, {"date": "2014-11-07", "close": 1.415, "volume": 21808.0}, {"date": "2014-11-10", "close": 1.41, "volume": 56939.0}, {"date": "2014-11-11", "close": 1.415, "volume": 22477.0}, {"date": "2014-11-12", "close": 1.43, "volume": 3066.0}, {"date": "2014-11-13", "close": 1.435, "volume": 10624.0}, {"date": "2014-11-14", "close": 1.45, "volume": 35799.0}, {"date": "2014-11-17", "close": 1.47, "volume": 70678.0}, {"date": "2014-11-18", "close": 1.47, "volume": 33062.0}, {"date": "2014-11-19", "close": 1.49, "volume": 304390.0}, {"date": "2014-11-20", "close": 1.44, "volume": 76055.0}, {"date": "2014-11-24", "close": 1.415, "volume": 35475.0}, {"date": "2014-11-25", "close": 1.445, "volume": 17298.0}, {"date": "2014-11-26", "close": 1.47, "volume": 361935.0}, {"date": "2014-11-27", "close": 1.42, "volume": 24710.0}, {"date": "2014-11-28", "close": 1.39, "volume": 164660.0}, {"date": "2014-12-01", "close": 1.38, "volume": 68579.0}, {"date": "2014-12-02", "close": 1.38, "volume": 48458.0}, {"date": "2014-12-03", "close": 1.37, "volume": 22302.0}, {"date": "2014-12-04", "close": 1.325, "volume": 42181.0}, {"date": "2014-12-05", "close": 1.3, "volume": 272511.0}, {"date": "2014-12-08", "close": 1.265, "volume": 312771.0}, {"date": "2014-12-09", "close": 1.26, "volume": 75088.0}, {"date": "2014-12-10", "close": 1.3, "volume": 76224.0}, {"date": "2014-12-11", "close": 1.28, "volume": 32364.0}, {"date": "2014-12-12", "close": 1.26, "volume": 129987.0}, {"date": "2014-12-15", "close": 1.27, "volume": 105101.0}, {"date": "2014-12-16", "close": 1.295, "volume": 41472.0}, {"date": "2014-12-17", "close": 1.28, "volume": 8512.0}, {"date": "2014-12-18", "close": 1.26, "volume": 87433.0}, {"date": "2014-12-19", "close": 1.3, "volume": 48215.0}, {"date": "2014-12-22", "close": 1.3, "volume": 32299.0}, {"date": "2014-12-23", "close": 1.305, "volume": 35383.0}, {"date": "2014-12-24", "close": 1.27, "volume": 24654.0}, {"date": "2014-12-29", "close": 1.35, "volume": 72000.0}, {"date": "2014-12-30", "close": 1.335, "volume": 54317.0}, {"date": "2014-12-31", "close": 1.3, "volume": 49506.0}, {"date": "2015-01-02", "close": 1.36, "volume": 32742.0}, {"date": "2015-01-05", "close": 1.38, "volume": 70653.0}, {"date": "2015-01-06", "close": 1.375, "volume": 54570.0}, {"date": "2015-01-07", "close": 1.365, "volume": 2000.0}, {"date": "2015-01-08", "close": 1.365, "volume": 37069.0}, {"date": "2015-01-09", "close": 1.34, "volume": 102574.0}, {"date": "2015-01-12", "close": 1.365, "volume": 2313.0}, {"date": "2015-01-13", "close": 1.35, "volume": 31992.0}, {"date": "2015-01-14", "close": 1.35, "volume": 854104.0}, {"date": "2015-01-15", "close": 1.35, "volume": 185904.0}, {"date": "2015-01-16", "close": 1.35, "volume": 8700.0}, {"date": "2015-01-19", "close": 1.295, "volume": 46857.0}, {"date": "2015-01-20", "close": 1.32, "volume": 18897.0}, {"date": "2015-01-21", "close": 1.335, "volume": 81367.0}, {"date": "2015-01-22", "close": 1.31, "volume": 5000.0}, {"date": "2015-01-23", "close": 1.305, "volume": 19575.0}, {"date": "2015-01-27", "close": 1.305, "volume": 38000.0}, {"date": "2015-01-28", "close": 1.3, "volume": 126753.0}, {"date": "2015-01-29", "close": 1.275, "volume": 93598.0}, {"date": "2015-01-30", "close": 1.275, "volume": 77316.0}, {"date": "2015-02-02", "close": 1.27, "volume": 192238.0}, {"date": "2015-02-03", "close": 1.265, "volume": 104371.0}, {"date": "2015-02-04", "close": 1.3, "volume": 160143.0}, {"date": "2015-02-05", "close": 1.29, "volume": 142855.0}, {"date": "2015-02-06", "close": 1.29, "volume": 103711.0}, {"date": "2015-02-09", "close": 1.32, "volume": 85777.0}, {"date": "2015-02-10", "close": 1.345, "volume": 109214.0}, {"date": "2015-02-11", "close": 1.34, "volume": 14971.0}, {"date": "2015-02-12", "close": 1.32, "volume": 173687.0}, {"date": "2015-02-13", "close": 1.345, "volume": 107468.0}, {"date": "2015-02-16", "close": 1.335, "volume": 91610.0}, {"date": "2015-02-17", "close": 1.305, "volume": 164637.0}, {"date": "2015-02-18", "close": 1.31, "volume": 440422.0}, {"date": "2015-02-19", "close": 1.33, "volume": 69673.0}, {"date": "2015-02-20", "close": 1.31, "volume": 132939.0}, {"date": "2015-02-23", "close": 1.31, "volume": 75773.0}, {"date": "2015-02-24", "close": 1.295, "volume": 41342.0}, {"date": "2015-02-25", "close": 1.285, "volume": 43330.0}, {"date": "2015-02-26", "close": 1.28, "volume": 24159.0}, {"date": "2015-02-27", "close": 1.265, "volume": 83352.0}, {"date": "2015-03-02", "close": 1.25, "volume": 264203.0}, {"date": "2015-03-03", "close": 1.245, "volume": 117412.0}, {"date": "2015-03-04", "close": 1.25, "volume": 61966.0}, {"date": "2015-03-05", "close": 1.25, "volume": 54650.0}, {"date": "2015-03-06", "close": 1.25, "volume": 14750.0}, {"date": "2015-03-09", "close": 1.3, "volume": 65538.0}, {"date": "2015-03-10", "close": 1.275, "volume": 147660.0}, {"date": "2015-03-11", "close": 1.275, "volume": 38841.0}, {"date": "2015-03-12", "close": 1.28, "volume": 69939.0}, {"date": "2015-03-13", "close": 1.3, "volume": 60200.0}, {"date": "2015-03-16", "close": 1.28, "volume": 15326.0}, {"date": "2015-03-17", "close": 1.28, "volume": 77798.0}, {"date": "2015-03-18", "close": 1.275, "volume": 26175.0}, {"date": "2015-03-19", "close": 1.275, "volume": 77364.0}, {"date": "2015-03-20", "close": 1.27, "volume": 96734.0}, {"date": "2015-03-23", "close": 1.27, "volume": 71746.0}, {"date": "2015-03-24", "close": 1.26, "volume": 45705.0}, {"date": "2015-03-25", "close": 1.255, "volume": 63750.0}, {"date": "2015-03-26", "close": 1.26, "volume": 25122.0}, {"date": "2015-03-27", "close": 1.265, "volume": 20349.0}, {"date": "2015-03-30", "close": 1.27, "volume": 26975.0}, {"date": "2015-03-31", "close": 1.26, "volume": 31944.0}, {"date": "2015-04-01", "close": 1.255, "volume": 16398.0}, {"date": "2015-04-02", "close": 1.26, "volume": 43989.0}, {"date": "2015-04-07", "close": 1.26, "volume": 47626.0}, {"date": "2015-04-08", "close": 1.26, "volume": 58338.0}, {"date": "2015-04-09", "close": 1.27, "volume": 152431.0}, {"date": "2015-04-10", "close": 1.275, "volume": 103428.0}, {"date": "2015-04-13", "close": 1.295, "volume": 301136.0}, {"date": "2015-04-14", "close": 1.29, "volume": 44341.0}, {"date": "2015-04-15", "close": 1.28, "volume": 97479.0}, {"date": "2015-04-16", "close": 1.3, "volume": 42343.0}, {"date": "2015-04-17", "close": 1.305, "volume": 50223.0}, {"date": "2015-04-20", "close": 1.29, "volume": 48224.0}, {"date": "2015-04-21", "close": 1.295, "volume": 82914.0}, {"date": "2015-04-22", "close": 1.29, "volume": 65790.0}, {"date": "2015-04-23", "close": 1.3, "volume": 36352.0}, {"date": "2015-04-24", "close": 1.28, "volume": 69005.0}, {"date": "2015-04-27", "close": 1.3, "volume": 93487.0}, {"date": "2015-04-28", "close": 1.275, "volume": 51883.0}, {"date": "2015-04-29", "close": 1.28, "volume": 147200.0}, {"date": "2015-04-30", "close": 1.28, "volume": 223527.0}, {"date": "2015-05-04", "close": 1.27, "volume": 5997.0}, {"date": "2015-05-05", "close": 1.275, "volume": 33523.0}, {"date": "2015-05-06", "close": 1.26, "volume": 140700.0}, {"date": "2015-05-07", "close": 1.25, "volume": 91624.0}, {"date": "2015-05-08", "close": 1.26, "volume": 35226.0}, {"date": "2015-05-11", "close": 1.26, "volume": 35088.0}, {"date": "2015-05-12", "close": 1.255, "volume": 76948.0}, {"date": "2015-05-13", "close": 1.25, "volume": 101164.0}, {"date": "2015-05-14", "close": 1.25, "volume": 38994.0}, {"date": "2015-05-15", "close": 1.265, "volume": 48735.0}, {"date": "2015-05-18", "close": 1.25, "volume": 315630.0}, {"date": "2015-05-19", "close": 1.245, "volume": 30403.0}, {"date": "2015-05-20", "close": 1.27, "volume": 169332.0}, {"date": "2015-05-21", "close": 1.25, "volume": 76061.0}, {"date": "2015-05-22", "close": 1.25, "volume": 17665.0}, {"date": "2015-05-25", "close": 1.26, "volume": 47704.0}, {"date": "2015-05-26", "close": 1.255, "volume": 16017.0}, {"date": "2015-05-27", "close": 1.245, "volume": 112339.0}, {"date": "2015-05-28", "close": 1.24, "volume": 28796.0}, {"date": "2015-05-29", "close": 1.25, "volume": 46161.0}, {"date": "2015-06-01", "close": 1.21, "volume": 198049.0}, {"date": "2015-06-02", "close": 1.24, "volume": 23360.0}, {"date": "2015-06-03", "close": 1.24, "volume": 1961.0}, {"date": "2015-06-04", "close": 1.23, "volume": 81058.0}, {"date": "2015-06-05", "close": 1.23, "volume": 119308.0}, {"date": "2015-06-09", "close": 1.23, "volume": 293564.0}, {"date": "2015-06-10", "close": 1.23, "volume": 54150.0}, {"date": "2015-06-11", "close": 1.23, "volume": 167800.0}, {"date": "2015-06-12", "close": 1.23, "volume": 129314.0}, {"date": "2015-06-15", "close": 1.22, "volume": 339583.0}, {"date": "2015-06-16", "close": 1.215, "volume": 71504.0}, {"date": "2015-06-17", "close": 1.215, "volume": 101550.0}, {"date": "2015-06-18", "close": 1.19, "volume": 425074.0}, {"date": "2015-06-19", "close": 1.2, "volume": 201070.0}, {"date": "2015-06-22", "close": 1.195, "volume": 140211.0}, {"date": "2015-06-23", "close": 1.21, "volume": 250956.0}, {"date": "2015-06-24", "close": 1.225, "volume": 90185.0}, {"date": "2015-06-25", "close": 1.21, "volume": 61263.0}, {"date": "2015-06-26", "close": 1.2, "volume": 307710.0}, {"date": "2015-06-29", "close": 1.19, "volume": 232311.0}, {"date": "2015-06-30", "close": 1.19, "volume": 164365.0}, {"date": "2015-07-01", "close": 1.195, "volume": 20212.0}, {"date": "2015-07-02", "close": 1.2, "volume": 35827.0}, {"date": "2015-07-03", "close": 1.2, "volume": 7379.0}, {"date": "2015-07-06", "close": 1.19, "volume": 33850.0}, {"date": "2015-07-07", "close": 1.185, "volume": 28633.0}, {"date": "2015-07-08", "close": 1.2, "volume": 15316.0}, {"date": "2015-07-09", "close": 1.185, "volume": 64299.0}, {"date": "2015-07-10", "close": 1.19, "volume": 52000.0}, {"date": "2015-07-13", "close": 1.19, "volume": 11881.0}, {"date": "2015-07-14", "close": 1.22, "volume": 62400.0}, {"date": "2015-07-15", "close": 1.26, "volume": 105614.0}, {"date": "2015-07-16", "close": 1.23, "volume": 10500.0}, {"date": "2015-07-17", "close": 1.25, "volume": 6000.0}, {"date": "2015-07-20", "close": 1.255, "volume": 92462.0}, {"date": "2015-07-21", "close": 1.275, "volume": 134308.0}, {"date": "2015-07-22", "close": 1.23, "volume": 27970.0}, {"date": "2015-07-23", "close": 1.24, "volume": 3449.0}, {"date": "2015-07-24", "close": 1.24, "volume": 5917.0}, {"date": "2015-07-27", "close": 1.27, "volume": 317859.0}, {"date": "2015-07-28", "close": 1.27, "volume": 220534.0}, {"date": "2015-07-29", "close": 1.27, "volume": 100200.0}, {"date": "2015-07-30", "close": 1.27, "volume": 75537.0}, {"date": "2015-07-31", "close": 1.275, "volume": 105126.0}, {"date": "2015-08-03", "close": 1.275, "volume": 37921.0}, {"date": "2015-08-04", "close": 1.27, "volume": 126117.0}, {"date": "2015-08-05", "close": 1.27, "volume": 114292.0}, {"date": "2015-08-06", "close": 1.27, "volume": 43625.0}, {"date": "2015-08-07", "close": 1.26, "volume": 110920.0}, {"date": "2015-08-10", "close": 1.27, "volume": 188889.0}, {"date": "2015-08-11", "close": 1.19, "volume": 193988.0}, {"date": "2015-08-12", "close": 1.18, "volume": 61700.0}, {"date": "2015-08-13", "close": 1.18, "volume": 236597.0}, {"date": "2015-08-14", "close": 1.18, "volume": 19610.0}, {"date": "2015-08-17", "close": 1.13, "volume": 234421.0}, {"date": "2015-08-18", "close": 1.13, "volume": 52900.0}, {"date": "2015-08-19", "close": 1.15, "volume": 46542.0}, {"date": "2015-08-20", "close": 1.14, "volume": 921653.0}, {"date": "2015-08-21", "close": 1.135, "volume": 183650.0}, {"date": "2015-08-24", "close": 1.12, "volume": 117359.0}, {"date": "2015-08-25", "close": 1.135, "volume": 146900.0}, {"date": "2015-08-26", "close": 1.125, "volume": 64575.0}, {"date": "2015-08-27", "close": 1.16, "volume": 95528.0}, {"date": "2015-08-28", "close": 1.16, "volume": 42133.0}, {"date": "2015-08-31", "close": 1.18, "volume": 33604.0}, {"date": "2015-09-01", "close": 1.17, "volume": 9506.0}, {"date": "2015-09-02", "close": 1.17, "volume": 28431.0}, {"date": "2015-09-03", "close": 1.16, "volume": 9332.0}, {"date": "2015-09-04", "close": 1.15, "volume": 7700.0}, {"date": "2015-09-07", "close": 1.125, "volume": 55463.0}, {"date": "2015-09-08", "close": 1.13, "volume": 24000.0}, {"date": "2015-09-09", "close": 1.12, "volume": 192384.0}, {"date": "2015-09-10", "close": 1.12, "volume": 21171.0}, {"date": "2015-09-11", "close": 1.13, "volume": 13968.0}, {"date": "2015-09-14", "close": 1.15, "volume": 48134.0}, {"date": "2015-09-15", "close": 1.16, "volume": 21713.0}, {"date": "2015-09-16", "close": 1.165, "volume": 35243.0}, {"date": "2015-09-17", "close": 1.155, "volume": 72199.0}, {"date": "2015-09-18", "close": 1.14, "volume": 117509.0}, {"date": "2015-09-21", "close": 1.155, "volume": 43056.0}, {"date": "2015-09-23", "close": 1.17, "volume": 68490.0}, {"date": "2015-09-24", "close": 1.16, "volume": 226506.0}, {"date": "2015-09-25", "close": 1.15, "volume": 64741.0}, {"date": "2015-09-28", "close": 1.145, "volume": 78639.0}, {"date": "2015-09-29", "close": 1.14, "volume": 29890.0}, {"date": "2015-09-30", "close": 1.125, "volume": 164384.0}, {"date": "2015-10-01", "close": 1.12, "volume": 110918.0}, {"date": "2015-10-02", "close": 1.12, "volume": 67456.0}, {"date": "2015-10-05", "close": 1.13, "volume": 69721.0}, {"date": "2015-10-06", "close": 1.125, "volume": 58088.0}, {"date": "2015-10-07", "close": 1.12, "volume": 91796.0}, {"date": "2015-10-08", "close": 1.125, "volume": 99348.0}, {"date": "2015-10-09", "close": 1.125, "volume": 15998.0}, {"date": "2015-10-12", "close": 1.145, "volume": 82200.0}, {"date": "2015-10-13", "close": 1.15, "volume": 94847.0}, {"date": "2015-10-14", "close": 1.17, "volume": 32198.0}, {"date": "2015-10-15", "close": 1.15, "volume": 50792.0}, {"date": "2015-10-16", "close": 1.14, "volume": 99981.0}, {"date": "2015-10-19", "close": 1.13, "volume": 141923.0}, {"date": "2015-10-20", "close": 1.1, "volume": 241183.0}, {"date": "2015-10-21", "close": 1.12, "volume": 10352.0}, {"date": "2015-10-22", "close": 1.105, "volume": 76479.0}, {"date": "2015-10-23", "close": 1.135, "volume": 61784.0}, {"date": "2015-10-26", "close": 1.15, "volume": 17550.0}, {"date": "2015-10-27", "close": 1.15, "volume": 51135.0}, {"date": "2015-10-28", "close": 1.12, "volume": 30493.0}, {"date": "2015-10-29", "close": 1.15, "volume": 16680.0}, {"date": "2015-10-30", "close": 1.15, "volume": 157610.0}, {"date": "2015-11-02", "close": 1.15, "volume": 78007.0}, {"date": "2015-11-03", "close": 1.15, "volume": 108142.0}, {"date": "2015-11-04", "close": 1.13, "volume": 188866.0}, {"date": "2015-11-05", "close": 1.13, "volume": 119674.0}, {"date": "2015-11-06", "close": 1.12, "volume": 39045.0}, {"date": "2015-11-09", "close": 1.09, "volume": 98283.0}, {"date": "2015-11-10", "close": 1.11, "volume": 4095.0}, {"date": "2015-11-11", "close": 1.1, "volume": 93745.0}, {"date": "2015-11-12", "close": 1.09, "volume": 69626.0}, {"date": "2015-11-13", "close": 1.09, "volume": 125243.0}, {"date": "2015-11-16", "close": 1.09, "volume": 550.0}, {"date": "2015-11-17", "close": 1.07, "volume": 24224.0}, {"date": "2015-11-18", "close": 1.05, "volume": 87762.0}, {"date": "2015-11-19", "close": 1.035, "volume": 26882.0}, {"date": "2015-11-20", "close": 1.03, "volume": 178623.0}, {"date": "2015-11-23", "close": 1.05, "volume": 210854.0}, {"date": "2015-11-24", "close": 1.05, "volume": 155567.0}, {"date": "2015-11-25", "close": 1.05, "volume": 42898.0}, {"date": "2015-11-26", "close": 1.075, "volume": 60985.0}, {"date": "2015-11-27", "close": 1.06, "volume": 173124.0}, {"date": "2015-11-30", "close": 1.05, "volume": 215159.0}, {"date": "2015-12-02", "close": 1.06, "volume": 109490.0}, {"date": "2015-12-03", "close": 1.06, "volume": 33498.0}, {"date": "2015-12-04", "close": 1.05, "volume": 100547.0}, {"date": "2015-12-07", "close": 1.05, "volume": 74787.0}, {"date": "2015-12-08", "close": 1.04, "volume": 5356.0}, {"date": "2015-12-09", "close": 1.045, "volume": 6200.0}, {"date": "2015-12-10", "close": 1.045, "volume": 1615.0}, {"date": "2015-12-11", "close": 1.04, "volume": 37014.0}, {"date": "2015-12-14", "close": 1.02, "volume": 86500.0}, {"date": "2015-12-15", "close": 1.03, "volume": 55873.0}, {"date": "2015-12-16", "close": 1.065, "volume": 2006.0}, {"date": "2015-12-17", "close": 1.03, "volume": 76853.0}, {"date": "2015-12-18", "close": 1.02, "volume": 573529.0}, {"date": "2015-12-21", "close": 1.04, "volume": 31873.0}, {"date": "2015-12-22", "close": 1.025, "volume": 11530.0}, {"date": "2015-12-23", "close": 1.02, "volume": 8761.0}, {"date": "2015-12-24", "close": 1.025, "volume": 11056.0}, {"date": "2015-12-29", "close": 1.02, "volume": 4578.0}, {"date": "2015-12-30", "close": 1.01, "volume": 154549.0}, {"date": "2015-12-31", "close": 1.015, "volume": 104100.0}, {"date": "2016-01-04", "close": 1.015, "volume": 33114.0}, {"date": "2016-01-05", "close": 1.01, "volume": 62087.0}, {"date": "2016-01-06", "close": 1.01, "volume": 329237.0}, {"date": "2016-01-07", "close": 1.015, "volume": 28626.0}, {"date": "2016-01-08", "close": 1.01, "volume": 11851.0}, {"date": "2016-01-11", "close": 1.05, "volume": 47094.0}, {"date": "2016-01-12", "close": 1.01, "volume": 49388.0}, {"date": "2016-01-13", "close": 1.04, "volume": 10000.0}, {"date": "2016-01-14", "close": 1.01, "volume": 5958.0}, {"date": "2016-01-15", "close": 1.015, "volume": 9895.0}, {"date": "2016-01-18", "close": 1.0, "volume": 109396.0}, {"date": "2016-01-19", "close": 1.01, "volume": 80143.0}, {"date": "2016-01-20", "close": 1.015, "volume": 224873.0}, {"date": "2016-01-21", "close": 1.005, "volume": 26958.0}, {"date": "2016-01-22", "close": 0.98, "volume": 147732.0}, {"date": "2016-01-25", "close": 1.015, "volume": 24641.0}, {"date": "2016-01-28", "close": 0.985, "volume": 158455.0}, {"date": "2016-01-29", "close": 1.0, "volume": 7200.0}, {"date": "2016-02-01", "close": 1.0, "volume": 18231.0}, {"date": "2016-02-03", "close": 1.0, "volume": 10000.0}, {"date": "2016-02-04", "close": 1.0, "volume": 70530.0}, {"date": "2016-02-05", "close": 1.0, "volume": 30273.0}, {"date": "2016-02-08", "close": 0.995, "volume": 114484.0}, {"date": "2016-02-09", "close": 0.99, "volume": 27927.0}, {"date": "2016-02-10", "close": 0.975, "volume": 43244.0}, {"date": "2016-02-11", "close": 0.98, "volume": 39150.0}, {"date": "2016-02-12", "close": 0.98, "volume": 31417.0}, {"date": "2016-02-15", "close": 0.975, "volume": 127046.0}, {"date": "2016-02-16", "close": 0.975, "volume": 105335.0}, {"date": "2016-02-17", "close": 0.965, "volume": 31135.0}, {"date": "2016-02-18", "close": 0.945, "volume": 47155.0}, {"date": "2016-02-19", "close": 0.92, "volume": 91555.0}, {"date": "2016-02-22", "close": 0.925, "volume": 96164.0}, {"date": "2016-02-23", "close": 0.92, "volume": 126573.0}, {"date": "2016-02-24", "close": 0.88, "volume": 324698.0}, {"date": "2016-02-25", "close": 0.9, "volume": 182413.0}, {"date": "2016-02-26", "close": 0.885, "volume": 141062.0}, {"date": "2016-02-29", "close": 0.885, "volume": 151716.0}, {"date": "2016-03-01", "close": 0.9, "volume": 208893.0}, {"date": "2016-03-02", "close": 0.895, "volume": 1010000.0}, {"date": "2016-03-03", "close": 0.88, "volume": 1067786.0}, {"date": "2016-03-04", "close": 0.87, "volume": 78409.0}, {"date": "2016-03-07", "close": 0.895, "volume": 62713.0}, {"date": "2016-03-08", "close": 0.87, "volume": 69566.0}, {"date": "2016-03-09", "close": 0.91, "volume": 18499.0}, {"date": "2016-03-10", "close": 0.91, "volume": 66688.0}, {"date": "2016-03-11", "close": 0.91, "volume": 73301.0}, {"date": "2016-03-14", "close": 0.93, "volume": 108517.0}, {"date": "2016-03-15", "close": 0.91, "volume": 95034.0}, {"date": "2016-03-16", "close": 0.91, "volume": 75085.0}, {"date": "2016-03-17", "close": 0.905, "volume": 92613.0}, {"date": "2016-03-18", "close": 0.92, "volume": 41215.0}, {"date": "2016-03-21", "close": 0.905, "volume": 60766.0}, {"date": "2016-03-22", "close": 0.917, "volume": 49504.0}, {"date": "2016-03-23", "close": 0.91, "volume": 35407.0}, {"date": "2016-03-24", "close": 0.905, "volume": 79976.0}, {"date": "2016-03-29", "close": 0.91, "volume": 54280.0}, {"date": "2016-03-30", "close": 0.907, "volume": 95126.0}, {"date": "2016-03-31", "close": 0.91, "volume": 51294.0}, {"date": "2016-04-01", "close": 0.905, "volume": 290003.0}, {"date": "2016-04-04", "close": 0.9, "volume": 464631.0}, {"date": "2016-04-05", "close": 0.9, "volume": 674.0}, {"date": "2016-04-06", "close": 0.9, "volume": 16303.0}, {"date": "2016-04-07", "close": 0.9, "volume": 26913.0}, {"date": "2016-04-08", "close": 0.89, "volume": 36948.0}, {"date": "2016-04-11", "close": 0.89, "volume": 374171.0}, {"date": "2016-04-12", "close": 0.89, "volume": 72765.0}, {"date": "2016-04-13", "close": 0.885, "volume": 47160.0}, {"date": "2016-04-14", "close": 0.895, "volume": 29130.0}, {"date": "2016-04-15", "close": 0.89, "volume": 6065.0}, {"date": "2016-04-18", "close": 0.88, "volume": 64826.0}, {"date": "2016-04-19", "close": 0.88, "volume": 21593.0}, {"date": "2016-04-20", "close": 0.88, "volume": 142958.0}, {"date": "2016-04-21", "close": 0.875, "volume": 42106.0}, {"date": "2016-04-22", "close": 0.87, "volume": 61099.0}, {"date": "2016-04-26", "close": 0.88, "volume": 288278.0}, {"date": "2016-04-27", "close": 0.865, "volume": 66091.0}, {"date": "2016-04-28", "close": 0.86, "volume": 51977.0}, {"date": "2016-04-29", "close": 0.855, "volume": 2088.0}, {"date": "2016-05-02", "close": 0.865, "volume": 15072.0}, {"date": "2016-05-03", "close": 0.87, "volume": 3641.0}, {"date": "2016-05-04", "close": 0.87, "volume": 41272.0}, {"date": "2016-05-05", "close": 0.875, "volume": 33463.0}, {"date": "2016-05-06", "close": 0.89, "volume": 62267.0}, {"date": "2016-05-09", "close": 0.85, "volume": 289911.0}, {"date": "2016-05-10", "close": 0.845, "volume": 48050.0}, {"date": "2016-05-11", "close": 0.85, "volume": 124016.0}, {"date": "2016-05-12", "close": 0.87, "volume": 68492.0}, {"date": "2016-05-13", "close": 0.89, "volume": 89389.0}, {"date": "2016-05-16", "close": 0.87, "volume": 7059.0}, {"date": "2016-05-17", "close": 0.87, "volume": 78960.0}, {"date": "2016-05-18", "close": 0.87, "volume": 92791.0}, {"date": "2016-05-19", "close": 0.87, "volume": 26445.0}, {"date": "2016-05-20", "close": 0.88, "volume": 48446.0}, {"date": "2016-05-23", "close": 0.88, "volume": 134827.0}, {"date": "2016-05-24", "close": 0.865, "volume": 73252.0}, {"date": "2016-05-25", "close": 0.855, "volume": 115608.0}, {"date": "2016-05-26", "close": 0.845, "volume": 716242.0}, {"date": "2016-05-27", "close": 0.835, "volume": 93061.0}, {"date": "2016-05-30", "close": 0.845, "volume": 27928.0}, {"date": "2016-05-31", "close": 0.84, "volume": 30543.0}, {"date": "2016-06-01", "close": 0.85, "volume": 2500.0}, {"date": "2016-06-02", "close": 0.85, "volume": 2000.0}, {"date": "2016-06-03", "close": 0.855, "volume": 50082.0}, {"date": "2016-06-06", "close": 0.85, "volume": 43798.0}, {"date": "2016-06-07", "close": 0.835, "volume": 166998.0}, {"date": "2016-06-08", "close": 0.83, "volume": 95610.0}, {"date": "2016-06-09", "close": 0.83, "volume": 170207.0}, {"date": "2016-06-10", "close": 0.83, "volume": 34583.0}, {"date": "2016-06-14", "close": 0.825, "volume": 147625.0}, {"date": "2016-06-15", "close": 0.83, "volume": 35349.0}, {"date": "2016-06-16", "close": 0.83, "volume": 13650.0}, {"date": "2016-06-17", "close": 0.83, "volume": 86859.0}, {"date": "2016-06-20", "close": 0.83, "volume": 129605.0}, {"date": "2016-06-21", "close": 0.82, "volume": 40100.0}, {"date": "2016-06-22", "close": 0.83, "volume": 2500.0}, {"date": "2016-06-23", "close": 0.82, "volume": 12500.0}, {"date": "2016-06-24", "close": 0.815, "volume": 50540.0}, {"date": "2016-06-27", "close": 0.83, "volume": 67863.0}, {"date": "2016-06-28", "close": 0.83, "volume": 10500.0}, {"date": "2016-06-29", "close": 0.805, "volume": 7916.0}, {"date": "2016-06-30", "close": 0.83, "volume": 41878.0}, {"date": "2016-07-01", "close": 0.83, "volume": 10000.0}, {"date": "2016-07-04", "close": 0.83, "volume": 20795.0}, {"date": "2016-07-05", "close": 0.83, "volume": 14052.0}, {"date": "2016-07-06", "close": 0.815, "volume": 58920.0}, {"date": "2016-07-07", "close": 0.815, "volume": 18097.0}, {"date": "2016-07-08", "close": 0.815, "volume": 1002500.0}, {"date": "2016-07-11", "close": 0.83, "volume": 299743.0}, {"date": "2016-07-12", "close": 0.835, "volume": 427491.0}, {"date": "2016-07-13", "close": 0.84, "volume": 73672.0}, {"date": "2016-07-14", "close": 0.85, "volume": 63350.0}, {"date": "2016-07-15", "close": 0.845, "volume": 136998.0}, {"date": "2016-07-18", "close": 0.845, "volume": 159971.0}, {"date": "2016-07-19", "close": 0.85, "volume": 63150.0}, {"date": "2016-07-20", "close": 0.85, "volume": 106200.0}, {"date": "2016-07-21", "close": 0.845, "volume": 168822.0}, {"date": "2016-07-22", "close": 0.84, "volume": 183918.0}, {"date": "2016-07-25", "close": 0.84, "volume": 180621.0}, {"date": "2016-07-26", "close": 0.835, "volume": 232279.0}, {"date": "2016-07-27", "close": 0.835, "volume": 102236.0}, {"date": "2016-07-28", "close": 0.84, "volume": 242319.0}, {"date": "2016-07-29", "close": 0.835, "volume": 268647.0}, {"date": "2016-08-01", "close": 0.84, "volume": 187326.0}, {"date": "2016-08-02", "close": 0.835, "volume": 224095.0}, {"date": "2016-08-03", "close": 0.835, "volume": 185064.0}, {"date": "2016-08-04", "close": 0.84, "volume": 203625.0}, {"date": "2016-08-05", "close": 0.855, "volume": 106162.0}, {"date": "2016-08-08", "close": 0.86, "volume": 217448.0}, {"date": "2016-08-09", "close": 0.875, "volume": 246227.0}, {"date": "2016-08-10", "close": 0.875, "volume": 251642.0}, {"date": "2016-08-11", "close": 0.82, "volume": 219039.0}, {"date": "2016-08-12", "close": 0.83, "volume": 191173.0}, {"date": "2016-08-15", "close": 0.81, "volume": 170572.0}, {"date": "2016-08-16", "close": 0.82, "volume": 58816.0}, {"date": "2016-08-17", "close": 0.8, "volume": 7243.0}, {"date": "2016-08-18", "close": 0.815, "volume": 35900.0}, {"date": "2016-08-19", "close": 0.825, "volume": 28710.0}, {"date": "2016-08-22", "close": 0.82, "volume": 28526.0}, {"date": "2016-08-23", "close": 0.83, "volume": 33567.0}, {"date": "2016-08-24", "close": 0.83, "volume": 56300.0}, {"date": "2016-08-25", "close": 0.83, "volume": 26770.0}, {"date": "2016-08-26", "close": 0.84, "volume": 110320.0}, {"date": "2016-08-29", "close": 0.84, "volume": 87741.0}, {"date": "2016-08-30", "close": 0.84, "volume": 16312.0}, {"date": "2016-08-31", "close": 0.84, "volume": 51809.0}, {"date": "2016-09-01", "close": 0.835, "volume": 47868.0}, {"date": "2016-09-02", "close": 0.835, "volume": 15134.0}, {"date": "2016-09-05", "close": 0.85, "volume": 96377.0}, {"date": "2016-09-06", "close": 0.86, "volume": 91609.0}, {"date": "2016-09-07", "close": 0.86, "volume": 56465.0}, {"date": "2016-09-08", "close": 0.855, "volume": 49264.0}, {"date": "2016-09-09", "close": 0.875, "volume": 14480.0}, {"date": "2016-09-12", "close": 0.88, "volume": 101578.0}, {"date": "2016-09-13", "close": 0.895, "volume": 144786.0}, {"date": "2016-09-14", "close": 0.91, "volume": 45042.0}, {"date": "2016-09-15", "close": 0.91, "volume": 85101.0}, {"date": "2016-09-16", "close": 0.91, "volume": 285380.0}, {"date": "2016-09-19", "close": 0.905, "volume": 36638.0}, {"date": "2016-09-20", "close": 0.91, "volume": 160221.0}, {"date": "2016-09-21", "close": 0.905, "volume": 44269.0}, {"date": "2016-09-22", "close": 0.91, "volume": 23800.0}, {"date": "2016-09-23", "close": 0.91, "volume": 56196.0}, {"date": "2016-09-26", "close": 0.9, "volume": 63802.0}, {"date": "2016-09-27", "close": 0.905, "volume": 41656.0}, {"date": "2016-09-28", "close": 0.91, "volume": 20335.0}, {"date": "2016-09-29", "close": 0.9, "volume": 106733.0}, {"date": "2016-09-30", "close": 0.91, "volume": 35880.0}, {"date": "2016-10-03", "close": 0.9, "volume": 41199.0}, {"date": "2016-10-04", "close": 0.9, "volume": 25300.0}, {"date": "2016-10-05", "close": 0.9, "volume": 12451.0}, {"date": "2016-10-06", "close": 0.9, "volume": 14200.0}, {"date": "2016-10-07", "close": 0.895, "volume": 71794.0}, {"date": "2016-10-10", "close": 0.89, "volume": 59758.0}, {"date": "2016-10-11", "close": 0.88, "volume": 110844.0}, {"date": "2016-10-12", "close": 0.88, "volume": 19802.0}, {"date": "2016-10-14", "close": 0.865, "volume": 35075.0}, {"date": "2016-10-17", "close": 0.87, "volume": 74079.0}, {"date": "2016-10-18", "close": 0.89, "volume": 43593.0}, {"date": "2016-10-19", "close": 0.88, "volume": 22600.0}, {"date": "2016-10-20", "close": 0.89, "volume": 63500.0}, {"date": "2016-10-21", "close": 0.88, "volume": 19600.0}, {"date": "2016-10-24", "close": 0.88, "volume": 156405.0}, {"date": "2016-10-25", "close": 0.87, "volume": 4400.0}, {"date": "2016-10-26", "close": 0.88, "volume": 68985.0}, {"date": "2016-10-27", "close": 0.88, "volume": 18312.0}, {"date": "2016-10-28", "close": 0.87, "volume": 27546.0}, {"date": "2016-10-31", "close": 0.87, "volume": 25997.0}, {"date": "2016-11-01", "close": 0.875, "volume": 5784.0}, {"date": "2016-11-02", "close": 0.865, "volume": 59187.0}, {"date": "2016-11-03", "close": 0.88, "volume": 36545.0}, {"date": "2016-11-04", "close": 0.87, "volume": 12840.0}, {"date": "2016-11-07", "close": 0.855, "volume": 3000.0}, {"date": "2016-11-08", "close": 0.88, "volume": 55921.0}, {"date": "2016-11-09", "close": 0.86, "volume": 24253.0}, {"date": "2016-11-10", "close": 0.87, "volume": 65314.0}, {"date": "2016-11-11", "close": 0.87, "volume": 42300.0}, {"date": "2016-11-14", "close": 0.87, "volume": 25463.0}, {"date": "2016-11-15", "close": 0.86, "volume": 26000.0}, {"date": "2016-11-16", "close": 0.865, "volume": 19000.0}, {"date": "2016-11-17", "close": 0.86, "volume": 20000.0}, {"date": "2016-11-18", "close": 0.86, "volume": 19900.0}, {"date": "2016-11-21", "close": 0.875, "volume": 18700.0}, {"date": "2016-11-22", "close": 0.86, "volume": 105000.0}, {"date": "2016-11-23", "close": 0.86, "volume": 16000.0}, {"date": "2016-11-24", "close": 0.86, "volume": 7275.0}, {"date": "2016-11-25", "close": 0.87, "volume": 199919.0}, {"date": "2016-11-28", "close": 0.875, "volume": 155057.0}, {"date": "2016-11-29", "close": 0.87, "volume": 1160.0}, {"date": "2016-11-30", "close": 0.89, "volume": 17600.0}, {"date": "2016-12-01", "close": 0.87, "volume": 35000.0}, {"date": "2016-12-02", "close": 0.87, "volume": 10277.0}, {"date": "2016-12-05", "close": 0.885, "volume": 4000.0}, {"date": "2016-12-06", "close": 0.89, "volume": 8000.0}, {"date": "2016-12-07", "close": 0.9, "volume": 20000.0}, {"date": "2016-12-08", "close": 0.9, "volume": 73087.0}, {"date": "2016-12-09", "close": 0.9, "volume": 42500.0}, {"date": "2016-12-12", "close": 0.915, "volume": 5000.0}, {"date": "2016-12-13", "close": 0.915, "volume": 16400.0}, {"date": "2016-12-14", "close": 0.91, "volume": 89615.0}, {"date": "2016-12-15", "close": 0.91, "volume": 9537.0}, {"date": "2016-12-16", "close": 0.915, "volume": 10507.0}, {"date": "2016-12-19", "close": 0.91, "volume": 76074.0}, {"date": "2016-12-20", "close": 0.915, "volume": 32371.0}, {"date": "2016-12-21", "close": 0.92, "volume": 19355.0}, {"date": "2016-12-22", "close": 0.92, "volume": 4437.0}, {"date": "2016-12-23", "close": 0.94, "volume": 7679.0}, {"date": "2016-12-28", "close": 0.925, "volume": 48738.0}, {"date": "2016-12-29", "close": 0.935, "volume": 28539.0}, {"date": "2016-12-30", "close": 0.925, "volume": 38699.0}, {"date": "2017-01-03", "close": 0.95, "volume": 32686.0}, {"date": "2017-01-04", "close": 0.96, "volume": 19454.0}, {"date": "2017-01-05", "close": 0.975, "volume": 40417.0}, {"date": "2017-01-06", "close": 0.97, "volume": 18233.0}, {"date": "2017-01-09", "close": 0.98, "volume": 44211.0}, {"date": "2017-01-10", "close": 1.0, "volume": 35266.0}, {"date": "2017-01-11", "close": 0.995, "volume": 7482.0}, {"date": "2017-01-12", "close": 0.98, "volume": 30882.0}, {"date": "2017-01-13", "close": 0.97, "volume": 65149.0}, {"date": "2017-01-16", "close": 0.995, "volume": 25917.0}, {"date": "2017-01-17", "close": 0.98, "volume": 43175.0}, {"date": "2017-01-18", "close": 0.96, "volume": 38812.0}, {"date": "2017-01-19", "close": 0.95, "volume": 24513.0}, {"date": "2017-01-20", "close": 0.96, "volume": 25161.0}, {"date": "2017-01-23", "close": 0.98, "volume": 12789.0}, {"date": "2017-01-24", "close": 0.97, "volume": 8655.0}, {"date": "2017-01-25", "close": 0.97, "volume": 553.0}, {"date": "2017-01-27", "close": 0.98, "volume": 36333.0}, {"date": "2017-01-30", "close": 0.97, "volume": 99095.0}, {"date": "2017-01-31", "close": 0.95, "volume": 160483.0}, {"date": "2017-02-01", "close": 0.95, "volume": 56635.0}, {"date": "2017-02-02", "close": 0.95, "volume": 385.0}, {"date": "2017-02-03", "close": 0.95, "volume": 21015.0}, {"date": "2017-02-06", "close": 0.95, "volume": 11613.0}, {"date": "2017-02-07", "close": 0.965, "volume": 50000.0}, {"date": "2017-02-08", "close": 0.965, "volume": 15072.0}, {"date": "2017-02-09", "close": 0.95, "volume": 15101.0}, {"date": "2017-02-10", "close": 0.96, "volume": 24217.0}, {"date": "2017-02-13", "close": 0.93, "volume": 36329.0}, {"date": "2017-02-14", "close": 0.95, "volume": 43018.0}, {"date": "2017-02-15", "close": 0.93, "volume": 27162.0}, {"date": "2017-02-16", "close": 0.895, "volume": 19603.0}, {"date": "2017-02-17", "close": 0.91, "volume": 25752.0}, {"date": "2017-02-20", "close": 0.89, "volume": 38801.0}, {"date": "2017-02-21", "close": 0.89, "volume": 10000.0}, {"date": "2017-02-22", "close": 0.89, "volume": 8604.0}, {"date": "2017-02-23", "close": 0.94, "volume": 44542.0}, {"date": "2017-02-24", "close": 0.895, "volume": 254918.0}, {"date": "2017-02-27", "close": 0.9, "volume": 54753.0}, {"date": "2017-02-28", "close": 0.92, "volume": 905.0}, {"date": "2017-03-01", "close": 0.93, "volume": 7211.0}, {"date": "2017-03-02", "close": 0.9, "volume": 40500.0}, {"date": "2017-03-03", "close": 0.89, "volume": 3595.0}, {"date": "2017-03-06", "close": 0.9, "volume": 17899.0}, {"date": "2017-03-07", "close": 0.89, "volume": 1123.0}, {"date": "2017-03-08", "close": 0.88, "volume": 14344.0}, {"date": "2017-03-09", "close": 0.88, "volume": 8800.0}, {"date": "2017-03-10", "close": 0.91, "volume": 64800.0}, {"date": "2017-03-13", "close": 0.91, "volume": 19300.0}, {"date": "2017-03-14", "close": 0.89, "volume": 11870.0}, {"date": "2017-03-15", "close": 0.885, "volume": 98000.0}, {"date": "2017-03-16", "close": 0.88, "volume": 18031.0}, {"date": "2017-03-17", "close": 0.865, "volume": 46036.0}, {"date": "2017-03-20", "close": 0.85, "volume": 168594.0}, {"date": "2017-03-21", "close": 0.87, "volume": 52500.0}, {"date": "2017-03-22", "close": 0.87, "volume": 51074.0}, {"date": "2017-03-23", "close": 0.86, "volume": 27877.0}, {"date": "2017-03-24", "close": 0.875, "volume": 4370.0}, {"date": "2017-03-27", "close": 0.87, "volume": 33873.0}, {"date": "2017-03-28", "close": 0.88, "volume": 23737.0}, {"date": "2017-03-29", "close": 0.885, "volume": 45000.0}, {"date": "2017-03-30", "close": 0.885, "volume": 25000.0}, {"date": "2017-03-31", "close": 0.86, "volume": 14127.0}, {"date": "2017-04-03", "close": 0.87, "volume": 69468.0}, {"date": "2017-04-05", "close": 0.88, "volume": 1250.0}, {"date": "2017-04-06", "close": 0.87, "volume": 9979.0}, {"date": "2017-04-07", "close": 0.87, "volume": 3791.0}, {"date": "2017-04-10", "close": 0.85, "volume": 122891.0}, {"date": "2017-04-11", "close": 0.81, "volume": 240348.0}, {"date": "2017-04-12", "close": 0.81, "volume": 79871.0}, {"date": "2017-04-13", "close": 0.8, "volume": 105258.0}, {"date": "2017-04-18", "close": 0.79, "volume": 175194.0}, {"date": "2017-04-19", "close": 0.82, "volume": 94597.0}, {"date": "2017-04-20", "close": 0.84, "volume": 61000.0}, {"date": "2017-04-21", "close": 0.84, "volume": 84889.0}, {"date": "2017-04-24", "close": 0.835, "volume": 123198.0}, {"date": "2017-04-26", "close": 0.8, "volume": 208293.0}, {"date": "2017-04-27", "close": 0.8, "volume": 92013.0}, {"date": "2017-04-28", "close": 0.81, "volume": 73158.0}, {"date": "2017-05-01", "close": 0.83, "volume": 38153.0}, {"date": "2017-05-02", "close": 0.8, "volume": 14703.0}, {"date": "2017-05-03", "close": 0.815, "volume": 44739.0}, {"date": "2017-05-04", "close": 0.805, "volume": 36044.0}, {"date": "2017-05-05", "close": 0.805, "volume": 2270.0}, {"date": "2017-05-08", "close": 0.79, "volume": 45957.0}, {"date": "2017-05-09", "close": 0.79, "volume": 23050.0}, {"date": "2017-05-10", "close": 0.8, "volume": 73791.0}, {"date": "2017-05-11", "close": 0.79, "volume": 15826.0}, {"date": "2017-05-12", "close": 0.79, "volume": 32652.0}, {"date": "2017-05-15", "close": 0.8, "volume": 11394.0}, {"date": "2017-05-16", "close": 0.79, "volume": 19063.0}, {"date": "2017-05-17", "close": 0.8, "volume": 55000.0}, {"date": "2017-05-18", "close": 0.8, "volume": 72935.0}, {"date": "2017-05-19", "close": 0.8, "volume": 94059.0}, {"date": "2017-05-22", "close": 0.8, "volume": 188659.0}, {"date": "2017-05-23", "close": 0.82, "volume": 128976.0}, {"date": "2017-05-24", "close": 0.8, "volume": 117848.0}, {"date": "2017-05-25", "close": 0.8, "volume": 114951.0}, {"date": "2017-05-26", "close": 0.8, "volume": 103499.0}, {"date": "2017-05-29", "close": 0.78, "volume": 90904.0}, {"date": "2017-05-30", "close": 0.76, "volume": 33937.0}, {"date": "2017-05-31", "close": 0.79, "volume": 3730.0}, {"date": "2017-06-01", "close": 0.79, "volume": 94056.0}, {"date": "2017-06-02", "close": 0.795, "volume": 23459.0}, {"date": "2017-06-05", "close": 0.8, "volume": 2192.0}, {"date": "2017-06-06", "close": 0.8, "volume": 48308.0}, {"date": "2017-06-07", "close": 0.795, "volume": 12711.0}, {"date": "2017-06-08", "close": 0.795, "volume": 108829.0}, {"date": "2017-06-09", "close": 0.795, "volume": 20948.0}, {"date": "2017-06-13", "close": 0.8, "volume": 407613.0}, {"date": "2017-06-14", "close": 0.8, "volume": 81101.0}, {"date": "2017-06-15", "close": 0.8, "volume": 73665.0}, {"date": "2017-06-16", "close": 0.795, "volume": 85549.0}, {"date": "2017-06-19", "close": 0.8, "volume": 132057.0}, {"date": "2017-06-20", "close": 0.8, "volume": 50000.0}, {"date": "2017-06-21", "close": 0.795, "volume": 4000.0}, {"date": "2017-06-22", "close": 0.79, "volume": 144892.0}, {"date": "2017-06-26", "close": 0.795, "volume": 20806.0}, {"date": "2017-06-27", "close": 0.795, "volume": 38576.0}, {"date": "2017-06-28", "close": 0.785, "volume": 16342.0}, {"date": "2017-06-29", "close": 0.79, "volume": 28180.0}, {"date": "2017-06-30", "close": 0.795, "volume": 73527.0}, {"date": "2017-07-03", "close": 0.81, "volume": 55649.0}, {"date": "2017-07-04", "close": 0.805, "volume": 46422.0}, {"date": "2017-07-05", "close": 0.805, "volume": 22279.0}, {"date": "2017-07-06", "close": 0.8, "volume": 115427.0}, {"date": "2017-07-07", "close": 0.8, "volume": 52224.0}, {"date": "2017-07-10", "close": 0.8, "volume": 170709.0}, {"date": "2017-07-11", "close": 0.8, "volume": 24946.0}, {"date": "2017-07-12", "close": 0.785, "volume": 191063.0}, {"date": "2017-07-13", "close": 0.8, "volume": 84240.0}, {"date": "2017-07-14", "close": 0.815, "volume": 67147.0}, {"date": "2017-07-17", "close": 0.85, "volume": 170348.0}, {"date": "2017-07-18", "close": 0.845, "volume": 25300.0}, {"date": "2017-07-19", "close": 0.81, "volume": 48852.0}, {"date": "2017-07-20", "close": 0.81, "volume": 115000.0}, {"date": "2017-07-21", "close": 0.84, "volume": 6343.0}, {"date": "2017-07-24", "close": 0.82, "volume": 10068.0}, {"date": "2017-07-25", "close": 0.835, "volume": 9538.0}, {"date": "2017-07-26", "close": 0.825, "volume": 10091.0}, {"date": "2017-07-27", "close": 0.84, "volume": 14437.0}, {"date": "2017-07-28", "close": 0.83, "volume": 31492.0}, {"date": "2017-07-31", "close": 0.84, "volume": 8460.0}, {"date": "2017-08-01", "close": 0.845, "volume": 22945.0}, {"date": "2017-08-02", "close": 0.85, "volume": 44483.0}, {"date": "2017-08-03", "close": 0.84, "volume": 30798.0}, {"date": "2017-08-04", "close": 0.83, "volume": 34184.0}, {"date": "2017-08-07", "close": 0.84, "volume": 98182.0}, {"date": "2017-08-08", "close": 0.84, "volume": 59445.0}, {"date": "2017-08-09", "close": 0.835, "volume": 20173.0}, {"date": "2017-08-10", "close": 0.83, "volume": 68691.0}, {"date": "2017-08-11", "close": 0.825, "volume": 20949.0}, {"date": "2017-08-14", "close": 0.83, "volume": 74057.0}, {"date": "2017-08-15", "close": 0.835, "volume": 176113.0}, {"date": "2017-08-16", "close": 0.835, "volume": 102264.0}, {"date": "2017-08-17", "close": 0.815, "volume": 87133.0}, {"date": "2017-08-18", "close": 0.805, "volume": 85966.0}, {"date": "2017-08-21", "close": 0.82, "volume": 7765.0}, {"date": "2017-08-22", "close": 0.82, "volume": 7486.0}, {"date": "2017-08-23", "close": 0.8, "volume": 13666.0}, {"date": "2017-08-24", "close": 0.805, "volume": 12336.0}, {"date": "2017-08-25", "close": 0.805, "volume": 3885.0}, {"date": "2017-08-29", "close": 0.81, "volume": 18574.0}, {"date": "2017-08-30", "close": 0.81, "volume": 18473.0}, {"date": "2017-08-31", "close": 0.81, "volume": 5892.0}, {"date": "2017-09-01", "close": 0.805, "volume": 8500.0}, {"date": "2017-09-04", "close": 0.81, "volume": 21325.0}, {"date": "2017-09-05", "close": 0.81, "volume": 692.0}, {"date": "2017-09-06", "close": 0.815, "volume": 36170.0}, {"date": "2017-09-07", "close": 0.82, "volume": 2220.0}, {"date": "2017-09-08", "close": 0.82, "volume": 17766.0}, {"date": "2017-09-11", "close": 0.83, "volume": 28923.0}, {"date": "2017-09-12", "close": 0.81, "volume": 78662.0}, {"date": "2017-09-13", "close": 0.84, "volume": 65522.0}, {"date": "2017-09-14", "close": 0.825, "volume": 3039.0}, {"date": "2017-09-15", "close": 0.825, "volume": 1214.0}, {"date": "2017-09-18", "close": 0.825, "volume": 13669.0}, {"date": "2017-09-19", "close": 0.82, "volume": 63229.0}, {"date": "2017-09-20", "close": 0.82, "volume": 85209.0}, {"date": "2017-09-21", "close": 0.825, "volume": 29892.0}, {"date": "2017-09-22", "close": 0.825, "volume": 10701.0}, {"date": "2017-09-25", "close": 0.805, "volume": 29818.0}, {"date": "2017-09-26", "close": 0.8, "volume": 74049.0}, {"date": "2017-09-27", "close": 0.81, "volume": 43594.0}, {"date": "2017-09-28", "close": 0.815, "volume": 1356.0}, {"date": "2017-09-29", "close": 0.82, "volume": 61327.0}, {"date": "2017-10-02", "close": 0.825, "volume": 21074.0}, {"date": "2017-10-03", "close": 0.82, "volume": 21109.0}, {"date": "2017-10-04", "close": 0.82, "volume": 71039.0}, {"date": "2017-10-05", "close": 0.82, "volume": 63757.0}, {"date": "2017-10-06", "close": 0.83, "volume": 63166.0}, {"date": "2017-10-09", "close": 0.84, "volume": 21782.0}, {"date": "2017-10-11", "close": 0.83, "volume": 24609.0}, {"date": "2017-10-12", "close": 0.835, "volume": 54327.0}, {"date": "2017-10-13", "close": 0.87, "volume": 84044.0}, {"date": "2017-10-16", "close": 0.855, "volume": 11506.0}, {"date": "2017-10-17", "close": 0.855, "volume": 56078.0}, {"date": "2017-10-18", "close": 0.86, "volume": 24535.0}, {"date": "2017-10-19", "close": 0.865, "volume": 29243.0}, {"date": "2017-10-20", "close": 0.88, "volume": 141619.0}, {"date": "2017-10-23", "close": 0.895, "volume": 73222.0}, {"date": "2017-10-24", "close": 0.92, "volume": 60489.0}, {"date": "2017-10-25", "close": 0.94, "volume": 131274.0}, {"date": "2017-10-26", "close": 0.92, "volume": 11356.0}, {"date": "2017-10-30", "close": 0.935, "volume": 136373.0}, {"date": "2017-10-31", "close": 0.94, "volume": 74550.0}, {"date": "2017-11-01", "close": 0.95, "volume": 37107.0}, {"date": "2017-11-02", "close": 0.97, "volume": 33367.0}, {"date": "2017-11-03", "close": 0.99, "volume": 231145.0}, {"date": "2017-11-06", "close": 0.945, "volume": 64549.0}, {"date": "2017-11-07", "close": 0.96, "volume": 38547.0}, {"date": "2017-11-08", "close": 0.96, "volume": 34807.0}, {"date": "2017-11-09", "close": 0.98, "volume": 13889.0}, {"date": "2017-11-10", "close": 0.945, "volume": 6457.0}, {"date": "2017-11-13", "close": 0.98, "volume": 63658.0}, {"date": "2017-11-14", "close": 0.965, "volume": 38936.0}, {"date": "2017-11-15", "close": 0.99, "volume": 58374.0}, {"date": "2017-11-16", "close": 0.985, "volume": 16741.0}, {"date": "2017-11-17", "close": 0.98, "volume": 42034.0}, {"date": "2017-11-20", "close": 0.975, "volume": 54338.0}, {"date": "2017-11-21", "close": 0.98, "volume": 60860.0}, {"date": "2017-11-22", "close": 0.985, "volume": 40174.0}, {"date": "2017-11-23", "close": 0.975, "volume": 31806.0}, {"date": "2017-11-24", "close": 0.99, "volume": 21303.0}, {"date": "2017-11-27", "close": 0.98, "volume": 91815.0}, {"date": "2017-11-28", "close": 0.99, "volume": 7039.0}, {"date": "2017-11-29", "close": 0.98, "volume": 45241.0}, {"date": "2017-11-30", "close": 0.982, "volume": 7478.0}, {"date": "2017-12-01", "close": 0.99, "volume": 47342.0}, {"date": "2017-12-04", "close": 0.98, "volume": 214828.0}, {"date": "2017-12-05", "close": 0.975, "volume": 13158.0}, {"date": "2017-12-06", "close": 0.99, "volume": 13067.0}, {"date": "2017-12-07", "close": 0.985, "volume": 56261.0}, {"date": "2017-12-08", "close": 0.98, "volume": 16768.0}, {"date": "2017-12-11", "close": 0.98, "volume": 7271.0}, {"date": "2017-12-12", "close": 0.985, "volume": 18940.0}, {"date": "2017-12-13", "close": 0.985, "volume": 22318.0}, {"date": "2017-12-14", "close": 0.985, "volume": 17120.0}, {"date": "2017-12-15", "close": 0.995, "volume": 232673.0}, {"date": "2017-12-18", "close": 1.0, "volume": 28414.0}, {"date": "2017-12-19", "close": 1.01, "volume": 45935.0}, {"date": "2017-12-20", "close": 1.02, "volume": 22209.0}, {"date": "2017-12-21", "close": 1.015, "volume": 19843.0}, {"date": "2017-12-22", "close": 1.02, "volume": 12576.0}, {"date": "2017-12-27", "close": 1.015, "volume": 24685.0}, {"date": "2017-12-29", "close": 1.04, "volume": 30278.0}, {"date": "2018-01-02", "close": 1.03, "volume": 9392.0}, {"date": "2018-01-03", "close": 1.05, "volume": 86900.0}, {"date": "2018-01-04", "close": 1.04, "volume": 44289.0}, {"date": "2018-01-05", "close": 1.045, "volume": 7116.0}, {"date": "2018-01-08", "close": 1.02, "volume": 21942.0}, {"date": "2018-01-09", "close": 1.04, "volume": 17677.0}, {"date": "2018-01-10", "close": 1.04, "volume": 4010.0}, {"date": "2018-01-11", "close": 1.0, "volume": 68008.0}, {"date": "2018-01-12", "close": 1.0, "volume": 12538.0}, {"date": "2018-01-15", "close": 1.03, "volume": 29250.0}, {"date": "2018-01-16", "close": 1.015, "volume": 52365.0}, {"date": "2018-01-17", "close": 1.01, "volume": 34050.0}, {"date": "2018-01-19", "close": 1.01, "volume": 1501.0}, {"date": "2018-01-22", "close": 1.025, "volume": 21059.0}, {"date": "2018-01-23", "close": 1.05, "volume": 19500.0}, {"date": "2018-01-25", "close": 1.045, "volume": 22107.0}, {"date": "2018-01-29", "close": 1.045, "volume": 3689.0}, {"date": "2018-01-30", "close": 1.03, "volume": 100269.0}, {"date": "2018-01-31", "close": 1.03, "volume": 21094.0}, {"date": "2018-02-01", "close": 1.04, "volume": 222250.0}, {"date": "2018-02-02", "close": 1.07, "volume": 60053.0}, {"date": "2018-02-05", "close": 1.045, "volume": 54350.0}, {"date": "2018-02-06", "close": 1.01, "volume": 80923.0}, {"date": "2018-02-07", "close": 1.01, "volume": 17719.0}, {"date": "2018-02-08", "close": 1.035, "volume": 140025.0}, {"date": "2018-02-12", "close": 1.01, "volume": 11381.0}, {"date": "2018-02-13", "close": 1.035, "volume": 11087.0}, {"date": "2018-02-15", "close": 1.02, "volume": 8774.0}, {"date": "2018-02-16", "close": 1.035, "volume": 6923.0}, {"date": "2018-02-19", "close": 1.04, "volume": 10523.0}, {"date": "2018-02-20", "close": 1.045, "volume": 113566.0}, {"date": "2018-02-21", "close": 1.045, "volume": 94642.0}, {"date": "2018-02-22", "close": 1.03, "volume": 54049.0}, {"date": "2018-02-23", "close": 1.04, "volume": 5463.0}, {"date": "2018-02-26", "close": 1.045, "volume": 27609.0}, {"date": "2018-02-27", "close": 0.995, "volume": 4432.0}, {"date": "2018-02-28", "close": 0.995, "volume": 20217.0}, {"date": "2018-03-01", "close": 0.995, "volume": 83681.0}, {"date": "2018-03-02", "close": 0.995, "volume": 3092.0}, {"date": "2018-03-05", "close": 0.98, "volume": 73284.0}, {"date": "2018-03-06", "close": 0.96, "volume": 9550.0}, {"date": "2018-03-07", "close": 0.95, "volume": 40621.0}, {"date": "2018-03-08", "close": 0.94, "volume": 39431.0}, {"date": "2018-03-09", "close": 0.94, "volume": 19066.0}, {"date": "2018-03-12", "close": 0.955, "volume": 49925.0}, {"date": "2018-03-13", "close": 0.95, "volume": 31024.0}, {"date": "2018-03-14", "close": 0.965, "volume": 30477.0}, {"date": "2018-03-15", "close": 0.99, "volume": 76267.0}, {"date": "2018-03-16", "close": 0.99, "volume": 37337.0}, {"date": "2018-03-19", "close": 0.99, "volume": 53374.0}, {"date": "2018-03-20", "close": 0.985, "volume": 25107.0}, {"date": "2018-03-21", "close": 0.99, "volume": 20157.0}, {"date": "2018-03-22", "close": 0.99, "volume": 19382.0}, {"date": "2018-03-23", "close": 0.98, "volume": 24172.0}, {"date": "2018-03-26", "close": 0.965, "volume": 26325.0}, {"date": "2018-03-27", "close": 0.97, "volume": 28513.0}, {"date": "2018-03-29", "close": 0.96, "volume": 8499.0}, {"date": "2018-04-03", "close": 0.96, "volume": 1708.0}, {"date": "2018-04-04", "close": 0.96, "volume": 9906.0}, {"date": "2018-04-05", "close": 0.98, "volume": 41042.0}, {"date": "2018-04-06", "close": 1.03, "volume": 13908.0}, {"date": "2018-04-09", "close": 1.005, "volume": 48313.0}, {"date": "2018-04-10", "close": 1.02, "volume": 9433.0}, {"date": "2018-04-13", "close": 0.95, "volume": 170553.0}, {"date": "2018-04-16", "close": 1.0, "volume": 43067.0}, {"date": "2018-04-17", "close": 1.0, "volume": 96208.0}, {"date": "2018-04-18", "close": 0.985, "volume": 69572.0}, {"date": "2018-04-19", "close": 0.98, "volume": 60054.0}, {"date": "2018-04-20", "close": 0.985, "volume": 12663.0}, {"date": "2018-04-23", "close": 0.97, "volume": 170755.0}, {"date": "2018-04-24", "close": 0.975, "volume": 71166.0}, {"date": "2018-04-26", "close": 0.97, "volume": 4034.0}, {"date": "2018-04-27", "close": 0.97, "volume": 78309.0}, {"date": "2018-04-30", "close": 0.965, "volume": 22674.0}, {"date": "2018-05-01", "close": 0.97, "volume": 79872.0}, {"date": "2018-05-02", "close": 0.975, "volume": 143723.0}, {"date": "2018-05-03", "close": 0.97, "volume": 154309.0}, {"date": "2018-05-04", "close": 0.96, "volume": 114327.0}, {"date": "2018-05-07", "close": 0.965, "volume": 87498.0}, {"date": "2018-05-08", "close": 0.97, "volume": 467766.0}, {"date": "2018-05-09", "close": 0.97, "volume": 46581.0}, {"date": "2018-05-10", "close": 0.97, "volume": 276006.0}, {"date": "2018-05-11", "close": 0.96, "volume": 148086.0}, {"date": "2018-05-14", "close": 0.96, "volume": 70358.0}, {"date": "2018-05-15", "close": 0.96, "volume": 53067.0}, {"date": "2018-05-16", "close": 0.96, "volume": 47009.0}, {"date": "2018-05-17", "close": 0.955, "volume": 166921.0}, {"date": "2018-05-18", "close": 0.96, "volume": 43537.0}, {"date": "2018-05-21", "close": 0.955, "volume": 59137.0}, {"date": "2018-05-22", "close": 0.94, "volume": 81409.0}, {"date": "2018-05-23", "close": 0.95, "volume": 35000.0}, {"date": "2018-05-24", "close": 0.94, "volume": 51583.0}, {"date": "2018-05-25", "close": 0.95, "volume": 92453.0}, {"date": "2018-05-28", "close": 0.95, "volume": 39337.0}, {"date": "2018-05-29", "close": 0.945, "volume": 252128.0}, {"date": "2018-05-30", "close": 0.945, "volume": 43336.0}, {"date": "2018-05-31", "close": 0.95, "volume": 37514.0}, {"date": "2018-06-01", "close": 0.95, "volume": 186913.0}, {"date": "2018-06-05", "close": 0.93, "volume": 167591.0}, {"date": "2018-06-06", "close": 0.95, "volume": 282313.0}, {"date": "2018-06-07", "close": 0.95, "volume": 83628.0}, {"date": "2018-06-08", "close": 0.94, "volume": 150160.0}, {"date": "2018-06-12", "close": 0.96, "volume": 40253.0}, {"date": "2018-06-13", "close": 0.96, "volume": 114537.0}, {"date": "2018-06-14", "close": 0.97, "volume": 46484.0}, {"date": "2018-06-15", "close": 0.97, "volume": 33163.0}, {"date": "2018-06-18", "close": 0.96, "volume": 148385.0}, {"date": "2018-06-19", "close": 0.955, "volume": 408.0}, {"date": "2018-06-20", "close": 0.95, "volume": 21341.0}, {"date": "2018-06-21", "close": 0.96, "volume": 82122.0}, {"date": "2018-06-22", "close": 0.96, "volume": 58934.0}, {"date": "2018-06-25", "close": 0.95, "volume": 14754.0}, {"date": "2018-06-26", "close": 0.94, "volume": 52455.0}, {"date": "2018-06-27", "close": 0.945, "volume": 61812.0}, {"date": "2018-06-29", "close": 0.945, "volume": 30280.0}, {"date": "2018-07-02", "close": 0.95, "volume": 43074.0}, {"date": "2018-07-03", "close": 0.96, "volume": 26618.0}, {"date": "2018-07-04", "close": 0.965, "volume": 15244.0}, {"date": "2018-07-05", "close": 0.955, "volume": 94805.0}, {"date": "2018-07-06", "close": 0.95, "volume": 87211.0}, {"date": "2018-07-09", "close": 0.95, "volume": 19201.0}, {"date": "2018-07-10", "close": 0.945, "volume": 38227.0}, {"date": "2018-07-11", "close": 0.945, "volume": 3448.0}, {"date": "2018-07-12", "close": 0.935, "volume": 182260.0}, {"date": "2018-07-16", "close": 0.94, "volume": 51230.0}, {"date": "2018-07-17", "close": 0.94, "volume": 11161.0}, {"date": "2018-07-18", "close": 0.945, "volume": 14768.0}, {"date": "2018-07-19", "close": 0.93, "volume": 76258.0}, {"date": "2018-07-20", "close": 0.93, "volume": 17974.0}, {"date": "2018-07-23", "close": 0.97, "volume": 271048.0}, {"date": "2018-07-24", "close": 0.975, "volume": 13956.0}, {"date": "2018-07-25", "close": 0.98, "volume": 32324.0}, {"date": "2018-07-26", "close": 0.96, "volume": 18561.0}, {"date": "2018-07-27", "close": 0.97, "volume": 15598.0}, {"date": "2018-07-30", "close": 0.985, "volume": 175387.0}, {"date": "2018-07-31", "close": 0.985, "volume": 76286.0}, {"date": "2018-08-01", "close": 0.985, "volume": 25520.0}, {"date": "2018-08-02", "close": 0.98, "volume": 8003.0}, {"date": "2018-08-03", "close": 0.98, "volume": 4575.0}, {"date": "2018-08-06", "close": 0.97, "volume": 13726.0}, {"date": "2018-08-07", "close": 0.98, "volume": 59461.0}, {"date": "2018-08-09", "close": 0.95, "volume": 24603.0}, {"date": "2018-08-10", "close": 0.93, "volume": 11153.0}, {"date": "2018-08-13", "close": 0.935, "volume": 212.0}, {"date": "2018-08-14", "close": 0.94, "volume": 12054.0}, {"date": "2018-08-15", "close": 0.94, "volume": 38377.0}, {"date": "2018-08-16", "close": 0.92, "volume": 58947.0}, {"date": "2018-08-17", "close": 0.92, "volume": 8835.0}, {"date": "2018-08-20", "close": 0.91, "volume": 6823.0}, {"date": "2018-08-21", "close": 0.915, "volume": 27753.0}, {"date": "2018-08-22", "close": 0.915, "volume": 17722.0}, {"date": "2018-08-23", "close": 0.915, "volume": 16778.0}, {"date": "2018-08-24", "close": 0.915, "volume": 5828.0}, {"date": "2018-08-27", "close": 0.935, "volume": 11690.0}, {"date": "2018-08-28", "close": 0.93, "volume": 12116.0}, {"date": "2018-08-29", "close": 0.935, "volume": 20690.0}, {"date": "2018-08-30", "close": 0.93, "volume": 9229.0}, {"date": "2018-08-31", "close": 0.92, "volume": 88474.0}, {"date": "2018-09-03", "close": 0.92, "volume": 12606.0}, {"date": "2018-09-04", "close": 0.91, "volume": 76343.0}, {"date": "2018-09-05", "close": 0.92, "volume": 31165.0}, {"date": "2018-09-06", "close": 0.915, "volume": 1333.0}, {"date": "2018-09-07", "close": 0.905, "volume": 45253.0}, {"date": "2018-09-10", "close": 0.91, "volume": 20321.0}, {"date": "2018-09-11", "close": 0.905, "volume": 33448.0}, {"date": "2018-09-12", "close": 0.9, "volume": 21996.0}, {"date": "2018-09-13", "close": 0.895, "volume": 29719.0}, {"date": "2018-09-17", "close": 0.865, "volume": 5713.0}, {"date": "2018-09-18", "close": 0.875, "volume": 16881.0}, {"date": "2018-09-19", "close": 0.87, "volume": 64529.0}, {"date": "2018-09-20", "close": 0.86, "volume": 68009.0}, {"date": "2018-09-21", "close": 0.89, "volume": 38178.0}, {"date": "2018-09-24", "close": 0.89, "volume": 10480.0}, {"date": "2018-09-25", "close": 0.89, "volume": 11310.0}, {"date": "2018-09-26", "close": 0.87, "volume": 46895.0}, {"date": "2018-09-28", "close": 0.89, "volume": 150658.0}, {"date": "2018-10-01", "close": 0.9, "volume": 7137.0}, {"date": "2018-10-03", "close": 0.88, "volume": 92710.0}, {"date": "2018-10-04", "close": 0.87, "volume": 36326.0}, {"date": "2018-10-05", "close": 0.86, "volume": 8759.0}, {"date": "2018-10-09", "close": 0.89, "volume": 96344.0}, {"date": "2018-10-10", "close": 0.885, "volume": 32282.0}, {"date": "2018-10-11", "close": 0.87, "volume": 46751.0}, {"date": "2018-10-12", "close": 0.86, "volume": 54047.0}, {"date": "2018-10-15", "close": 0.87, "volume": 108623.0}, {"date": "2018-10-16", "close": 0.865, "volume": 72625.0}, {"date": "2018-10-17", "close": 0.815, "volume": 177573.0}, {"date": "2018-10-18", "close": 0.83, "volume": 44920.0}, {"date": "2018-10-19", "close": 0.84, "volume": 53776.0}, {"date": "2018-10-22", "close": 0.84, "volume": 4202.0}, {"date": "2018-10-23", "close": 0.82, "volume": 52265.0}, {"date": "2018-10-24", "close": 0.825, "volume": 84324.0}, {"date": "2018-10-25", "close": 0.81, "volume": 47295.0}, {"date": "2018-10-26", "close": 0.81, "volume": 32474.0}, {"date": "2018-10-29", "close": 0.82, "volume": 152298.0}, {"date": "2018-10-30", "close": 0.83, "volume": 78333.0}, {"date": "2018-10-31", "close": 0.85, "volume": 31356.0}, {"date": "2018-11-01", "close": 0.83, "volume": 30405.0}, {"date": "2018-11-02", "close": 0.82, "volume": 102825.0}, {"date": "2018-11-05", "close": 0.835, "volume": 6000.0}, {"date": "2018-11-06", "close": 0.84, "volume": 13490.0}, {"date": "2018-11-07", "close": 0.855, "volume": 10076.0}, {"date": "2018-11-08", "close": 0.855, "volume": 16268.0}, {"date": "2018-11-09", "close": 0.845, "volume": 27897.0}, {"date": "2018-11-13", "close": 0.83, "volume": 49.0}, {"date": "2018-11-14", "close": 0.835, "volume": 70855.0}, {"date": "2018-11-15", "close": 0.835, "volume": 27013.0}, {"date": "2018-11-16", "close": 0.835, "volume": 191495.0}, {"date": "2018-11-19", "close": 0.84, "volume": 21279.0}, {"date": "2018-11-20", "close": 0.835, "volume": 3165.0}, {"date": "2018-11-21", "close": 0.835, "volume": 15679.0}, {"date": "2018-11-22", "close": 0.835, "volume": 126.0}, {"date": "2018-11-23", "close": 0.825, "volume": 18105.0}, {"date": "2018-11-26", "close": 0.825, "volume": 115.0}, {"date": "2018-12-03", "close": 0.825, "volume": 9229.0}, {"date": "2018-12-04", "close": 0.83, "volume": 14237.0}, {"date": "2018-12-05", "close": 0.825, "volume": 16872.0}, {"date": "2018-12-06", "close": 0.75, "volume": 85166.0}, {"date": "2018-12-07", "close": 0.82, "volume": 29707.0}, {"date": "2018-12-10", "close": 0.8, "volume": 25507.0}, {"date": "2018-12-11", "close": 0.785, "volume": 37177.0}, {"date": "2018-12-12", "close": 0.785, "volume": 18567.0}, {"date": "2018-12-13", "close": 0.775, "volume": 86793.0}, {"date": "2018-12-14", "close": 0.785, "volume": 101398.0}, {"date": "2018-12-17", "close": 0.775, "volume": 4806.0}, {"date": "2018-12-18", "close": 0.775, "volume": 3769.0}, {"date": "2018-12-19", "close": 0.775, "volume": 37253.0}, {"date": "2018-12-20", "close": 0.76, "volume": 69399.0}, {"date": "2018-12-21", "close": 0.75, "volume": 38256.0}, {"date": "2018-12-24", "close": 0.75, "volume": 25272.0}, {"date": "2018-12-27", "close": 0.75, "volume": 20313.0}, {"date": "2018-12-28", "close": 0.765, "volume": 19820.0}, {"date": "2018-12-31", "close": 0.76, "volume": 14919.0}, {"date": "2019-01-02", "close": 0.75, "volume": 4417.0}, {"date": "2019-01-03", "close": 0.755, "volume": 18296.0}, {"date": "2019-01-04", "close": 0.755, "volume": 18052.0}, {"date": "2019-01-08", "close": 0.75, "volume": 20625.0}, {"date": "2019-01-09", "close": 0.835, "volume": 191010.0}, {"date": "2019-01-10", "close": 0.825, "volume": 73959.0}, {"date": "2019-01-11", "close": 0.81, "volume": 64220.0}, {"date": "2019-01-14", "close": 0.805, "volume": 63457.0}, {"date": "2019-01-15", "close": 0.805, "volume": 128126.0}, {"date": "2019-01-16", "close": 0.835, "volume": 69675.0}, {"date": "2019-01-17", "close": 0.81, "volume": 64957.0}, {"date": "2019-01-18", "close": 0.815, "volume": 73072.0}, {"date": "2019-01-21", "close": 0.81, "volume": 2852.0}, {"date": "2019-01-22", "close": 0.812, "volume": 4897.0}, {"date": "2019-01-23", "close": 0.805, "volume": 142001.0}, {"date": "2019-01-24", "close": 0.81, "volume": 135624.0}, {"date": "2019-01-25", "close": 0.81, "volume": 66861.0}, {"date": "2019-01-29", "close": 0.805, "volume": 43422.0}, {"date": "2019-01-30", "close": 0.81, "volume": 91652.0}, {"date": "2019-01-31", "close": 0.81, "volume": 125115.0}, {"date": "2019-02-01", "close": 0.81, "volume": 48491.0}, {"date": "2019-02-04", "close": 0.82, "volume": 54461.0}, {"date": "2019-02-05", "close": 0.845, "volume": 119287.0}, {"date": "2019-02-06", "close": 0.845, "volume": 5425.0}, {"date": "2019-02-07", "close": 0.82, "volume": 317547.0}, {"date": "2019-02-08", "close": 0.82, "volume": 54904.0}, {"date": "2019-02-11", "close": 0.82, "volume": 129674.0}, {"date": "2019-02-12", "close": 0.825, "volume": 125049.0}, {"date": "2019-02-13", "close": 0.84, "volume": 47619.0}, {"date": "2019-02-14", "close": 0.835, "volume": 9132.0}, {"date": "2019-02-15", "close": 0.855, "volume": 44952.0}, {"date": "2019-02-18", "close": 0.83, "volume": 39854.0}, {"date": "2019-02-19", "close": 0.82, "volume": 21340.0}, {"date": "2019-02-20", "close": 0.84, "volume": 43436.0}, {"date": "2019-02-21", "close": 0.85, "volume": 3022.0}, {"date": "2019-02-22", "close": 0.86, "volume": 20144.0}, {"date": "2019-02-25", "close": 0.86, "volume": 3510.0}, {"date": "2019-02-26", "close": 0.85, "volume": 35244.0}, {"date": "2019-02-27", "close": 0.85, "volume": 26.0}, {"date": "2019-02-28", "close": 0.84, "volume": 124573.0}, {"date": "2019-03-01", "close": 0.85, "volume": 64987.0}, {"date": "2019-03-04", "close": 0.835, "volume": 21110.0}, {"date": "2019-03-05", "close": 0.855, "volume": 1844.0}, {"date": "2019-03-06", "close": 0.83, "volume": 38589.0}, {"date": "2019-03-11", "close": 0.84, "volume": 18232.0}, {"date": "2019-03-12", "close": 0.835, "volume": 5166.0}, {"date": "2019-03-13", "close": 0.83, "volume": 41385.0}, {"date": "2019-03-14", "close": 0.83, "volume": 8197.0}, {"date": "2019-03-15", "close": 0.84, "volume": 83662.0}, {"date": "2019-03-18", "close": 0.83, "volume": 94807.0}, {"date": "2019-03-19", "close": 0.84, "volume": 20513.0}, {"date": "2019-03-20", "close": 0.84, "volume": 10832.0}, {"date": "2019-03-21", "close": 0.845, "volume": 101981.0}, {"date": "2019-03-25", "close": 0.805, "volume": 190854.0}, {"date": "2019-03-28", "close": 0.82, "volume": 6623.0}, {"date": "2019-03-29", "close": 0.845, "volume": 17458.0}, {"date": "2019-04-01", "close": 0.85, "volume": 63224.0}, {"date": "2019-04-02", "close": 0.83, "volume": 46345.0}, {"date": "2019-04-04", "close": 0.85, "volume": 9549.0}, {"date": "2019-04-08", "close": 0.84, "volume": 50859.0}, {"date": "2019-04-09", "close": 0.83, "volume": 128980.0}, {"date": "2019-04-10", "close": 0.82, "volume": 159442.0}, {"date": "2019-04-11", "close": 0.835, "volume": 3824.0}, {"date": "2019-04-12", "close": 0.835, "volume": 40698.0}, {"date": "2019-04-15", "close": 0.835, "volume": 34569.0}, {"date": "2019-04-16", "close": 0.835, "volume": 11225.0}, {"date": "2019-04-17", "close": 0.84, "volume": 25451.0}, {"date": "2019-04-18", "close": 0.835, "volume": 12733.0}, {"date": "2019-04-23", "close": 0.835, "volume": 23637.0}, {"date": "2019-04-24", "close": 0.83, "volume": 40611.0}, {"date": "2019-04-26", "close": 0.84, "volume": 16352.0}, {"date": "2019-04-29", "close": 0.84, "volume": 608.0}, {"date": "2019-05-01", "close": 0.84, "volume": 14935.0}, {"date": "2019-05-02", "close": 0.84, "volume": 761.0}, {"date": "2019-05-03", "close": 0.84, "volume": 2949.0}, {"date": "2019-05-06", "close": 0.83, "volume": 13752.0}, {"date": "2019-05-07", "close": 0.83, "volume": 24000.0}, {"date": "2019-05-08", "close": 0.84, "volume": 1954.0}, {"date": "2019-05-09", "close": 0.85, "volume": 26349.0}, {"date": "2019-05-10", "close": 0.84, "volume": 1055.0}, {"date": "2019-05-13", "close": 0.83, "volume": 47177.0}, {"date": "2019-05-14", "close": 0.815, "volume": 98194.0}, {"date": "2019-05-15", "close": 0.83, "volume": 42335.0}, {"date": "2019-05-16", "close": 0.83, "volume": 8784.0}, {"date": "2019-05-17", "close": 0.825, "volume": 69937.0}, {"date": "2019-05-20", "close": 0.83, "volume": 89867.0}, {"date": "2019-05-21", "close": 0.84, "volume": 49397.0}, {"date": "2019-05-22", "close": 0.845, "volume": 114578.0}, {"date": "2019-05-23", "close": 0.855, "volume": 20660.0}, {"date": "2019-05-24", "close": 0.855, "volume": 63635.0}, {"date": "2019-05-27", "close": 0.845, "volume": 21620.0}, {"date": "2019-05-28", "close": 0.84, "volume": 78656.0}, {"date": "2019-05-29", "close": 0.84, "volume": 17311.0}, {"date": "2019-05-30", "close": 0.835, "volume": 62375.0}, {"date": "2019-05-31", "close": 0.88, "volume": 94058.0}, {"date": "2019-06-03", "close": 0.87, "volume": 6898.0}, {"date": "2019-06-04", "close": 0.88, "volume": 6024.0}, {"date": "2019-06-05", "close": 0.9, "volume": 7500.0}, {"date": "2019-06-06", "close": 0.895, "volume": 22657.0}, {"date": "2019-06-07", "close": 0.89, "volume": 3774.0}, {"date": "2019-06-11", "close": 0.87, "volume": 34167.0}, {"date": "2019-06-12", "close": 0.87, "volume": 12246.0}, {"date": "2019-06-13", "close": 0.885, "volume": 112865.0}, {"date": "2019-06-14", "close": 0.875, "volume": 90371.0}, {"date": "2019-06-17", "close": 0.865, "volume": 46987.0}, {"date": "2019-06-18", "close": 0.86, "volume": 14618.0}, {"date": "2019-06-19", "close": 0.86, "volume": 69698.0}, {"date": "2019-06-20", "close": 0.85, "volume": 17317.0}, {"date": "2019-06-21", "close": 0.86, "volume": 26380.0}, {"date": "2019-06-24", "close": 0.875, "volume": 77463.0}, {"date": "2019-06-25", "close": 0.845, "volume": 30000.0}, {"date": "2019-06-26", "close": 0.85, "volume": 18693.0}, {"date": "2019-06-27", "close": 0.845, "volume": 113837.0}, {"date": "2019-06-28", "close": 0.84, "volume": 48987.0}, {"date": "2019-07-02", "close": 0.85, "volume": 31190.0}, {"date": "2019-07-03", "close": 0.875, "volume": 18865.0}, {"date": "2019-07-04", "close": 0.875, "volume": 50297.0}, {"date": "2019-07-05", "close": 0.855, "volume": 28741.0}, {"date": "2019-07-11", "close": 0.88, "volume": 62866.0}, {"date": "2019-07-12", "close": 0.88, "volume": 50276.0}, {"date": "2019-07-15", "close": 0.875, "volume": 2856.0}, {"date": "2019-07-16", "close": 0.88, "volume": 106711.0}, {"date": "2019-07-18", "close": 0.87, "volume": 103182.0}, {"date": "2019-07-19", "close": 0.88, "volume": 14803.0}, {"date": "2019-07-22", "close": 0.88, "volume": 35459.0}, {"date": "2019-07-23", "close": 0.875, "volume": 14909.0}, {"date": "2019-07-24", "close": 0.88, "volume": 10000.0}, {"date": "2019-07-25", "close": 0.875, "volume": 18099.0}, {"date": "2019-07-26", "close": 0.87, "volume": 10000.0}, {"date": "2019-07-29", "close": 0.88, "volume": 25888.0}, {"date": "2019-07-30", "close": 0.88, "volume": 26603.0}, {"date": "2019-07-31", "close": 0.88, "volume": 82481.0}, {"date": "2019-08-01", "close": 0.865, "volume": 22359.0}, {"date": "2019-08-02", "close": 0.88, "volume": 86441.0}, {"date": "2019-08-05", "close": 0.87, "volume": 93111.0}, {"date": "2019-08-06", "close": 0.875, "volume": 10696.0}, {"date": "2019-08-07", "close": 0.865, "volume": 75649.0}, {"date": "2019-08-08", "close": 0.865, "volume": 24991.0}, {"date": "2019-08-09", "close": 0.875, "volume": 14771.0}, {"date": "2019-08-13", "close": 0.875, "volume": 38922.0}, {"date": "2019-08-14", "close": 0.88, "volume": 20454.0}, {"date": "2019-08-15", "close": 0.875, "volume": 147891.0}, {"date": "2019-08-16", "close": 0.87, "volume": 32410.0}, {"date": "2019-08-19", "close": 0.86, "volume": 12338.0}, {"date": "2019-08-20", "close": 0.86, "volume": 72918.0}, {"date": "2019-08-21", "close": 0.875, "volume": 55463.0}, {"date": "2019-08-22", "close": 0.865, "volume": 136096.0}, {"date": "2019-08-23", "close": 0.88, "volume": 94177.0}, {"date": "2019-08-26", "close": 0.88, "volume": 14223.0}, {"date": "2019-08-27", "close": 0.88, "volume": 7337.0}, {"date": "2019-08-28", "close": 0.88, "volume": 25975.0}, {"date": "2019-08-29", "close": 0.88, "volume": 46224.0}, {"date": "2019-08-30", "close": 0.88, "volume": 20174.0}, {"date": "2019-09-02", "close": 0.865, "volume": 205237.0}, {"date": "2019-09-03", "close": 0.87, "volume": 62998.0}, {"date": "2019-09-04", "close": 0.86, "volume": 39070.0}, {"date": "2019-09-05", "close": 0.85, "volume": 85630.0}, {"date": "2019-09-06", "close": 0.85, "volume": 3443.0}, {"date": "2019-09-09", "close": 0.83, "volume": 176386.0}, {"date": "2019-09-11", "close": 0.83, "volume": 31000.0}, {"date": "2019-09-12", "close": 0.84, "volume": 135182.0}, {"date": "2019-09-13", "close": 0.835, "volume": 41179.0}, {"date": "2019-09-16", "close": 0.835, "volume": 10000.0}, {"date": "2019-09-17", "close": 0.845, "volume": 36165.0}, {"date": "2019-09-18", "close": 0.84, "volume": 20901.0}, {"date": "2019-09-20", "close": 0.845, "volume": 11705.0}, {"date": "2019-09-23", "close": 0.845, "volume": 3913.0}, {"date": "2019-09-24", "close": 0.845, "volume": 57976.0}, {"date": "2019-09-25", "close": 0.84, "volume": 57380.0}, {"date": "2019-09-26", "close": 0.84, "volume": 110295.0}, {"date": "2019-09-27", "close": 0.845, "volume": 135076.0}, {"date": "2019-09-30", "close": 0.845, "volume": 74286.0}, {"date": "2019-10-01", "close": 0.84, "volume": 10581.0}, {"date": "2019-10-02", "close": 0.835, "volume": 24605.0}, {"date": "2019-10-03", "close": 0.83, "volume": 19589.0}, {"date": "2019-10-04", "close": 0.83, "volume": 4784.0}, {"date": "2019-10-09", "close": 0.845, "volume": 5940.0}, {"date": "2019-10-14", "close": 0.845, "volume": 2510.0}, {"date": "2019-10-15", "close": 0.845, "volume": 20778.0}, {"date": "2019-10-16", "close": 0.85, "volume": 9593.0}, {"date": "2019-10-17", "close": 0.85, "volume": 24285.0}, {"date": "2019-10-18", "close": 0.87, "volume": 59371.0}, {"date": "2019-10-21", "close": 0.85, "volume": 15000.0}, {"date": "2019-10-22", "close": 0.87, "volume": 65779.0}, {"date": "2019-10-23", "close": 0.875, "volume": 180495.0}, {"date": "2019-10-24", "close": 0.885, "volume": 89235.0}, {"date": "2019-10-25", "close": 0.85, "volume": 68602.0}, {"date": "2019-10-28", "close": 0.875, "volume": 103658.0}, {"date": "2019-10-29", "close": 0.845, "volume": 198798.0}, {"date": "2019-10-30", "close": 0.85, "volume": 28791.0}, {"date": "2019-10-31", "close": 0.855, "volume": 118627.0}, {"date": "2019-11-04", "close": 0.86, "volume": 16808.0}, {"date": "2019-11-05", "close": 0.86, "volume": 1205712.0}, {"date": "2019-11-06", "close": 0.86, "volume": 13057.0}, {"date": "2019-11-07", "close": 0.86, "volume": 55984.0}, {"date": "2019-11-11", "close": 0.86, "volume": 71400.0}, {"date": "2019-11-12", "close": 0.845, "volume": 11325.0}, {"date": "2019-11-14", "close": 0.85, "volume": 11580.0}, {"date": "2019-11-15", "close": 0.84, "volume": 36365.0}, {"date": "2019-11-18", "close": 0.85, "volume": 20761.0}, {"date": "2019-11-19", "close": 0.845, "volume": 38857.0}, {"date": "2019-11-20", "close": 0.845, "volume": 5680.0}, {"date": "2019-11-22", "close": 0.855, "volume": 10124.0}, {"date": "2019-11-25", "close": 0.85, "volume": 74937.0}, {"date": "2019-11-26", "close": 0.85, "volume": 78827.0}, {"date": "2019-11-27", "close": 0.85, "volume": 11477.0}, {"date": "2019-11-29", "close": 0.85, "volume": 41125.0}, {"date": "2019-12-02", "close": 0.84, "volume": 16671.0}, {"date": "2019-12-03", "close": 0.85, "volume": 7511.0}, {"date": "2019-12-04", "close": 0.85, "volume": 70478.0}, {"date": "2019-12-05", "close": 0.85, "volume": 16700.0}, {"date": "2019-12-06", "close": 0.855, "volume": 56377.0}, {"date": "2019-12-09", "close": 0.86, "volume": 43036.0}, {"date": "2019-12-10", "close": 0.865, "volume": 21232.0}, {"date": "2019-12-11", "close": 0.86, "volume": 75918.0}, {"date": "2019-12-12", "close": 0.86, "volume": 9570.0}, {"date": "2019-12-13", "close": 0.86, "volume": 24815.0}, {"date": "2019-12-16", "close": 0.86, "volume": 17149.0}, {"date": "2019-12-17", "close": 0.855, "volume": 24589.0}, {"date": "2019-12-18", "close": 0.855, "volume": 4244.0}, {"date": "2019-12-19", "close": 0.85, "volume": 15165.0}, {"date": "2019-12-20", "close": 0.86, "volume": 4613.0}, {"date": "2019-12-23", "close": 0.86, "volume": 32384.0}, {"date": "2019-12-27", "close": 0.855, "volume": 467.0}, {"date": "2019-12-30", "close": 0.86, "volume": 343.0}, {"date": "2019-12-31", "close": 0.86, "volume": 49.0}, {"date": "2020-01-03", "close": 0.855, "volume": 10728.0}, {"date": "2020-01-06", "close": 0.85, "volume": 13269.0}, {"date": "2020-01-07", "close": 0.85, "volume": 121.0}, {"date": "2020-01-08", "close": 0.865, "volume": 78510.0}, {"date": "2020-01-10", "close": 0.865, "volume": 51122.0}, {"date": "2020-01-13", "close": 0.87, "volume": 4000.0}, {"date": "2020-01-14", "close": 0.865, "volume": 5100.0}, {"date": "2020-01-15", "close": 0.865, "volume": 17841.0}, {"date": "2020-01-16", "close": 0.865, "volume": 1500.0}, {"date": "2020-01-20", "close": 0.865, "volume": 7055.0}, {"date": "2020-01-21", "close": 0.875, "volume": 65928.0}, {"date": "2020-01-22", "close": 0.85, "volume": 258293.0}, {"date": "2020-01-23", "close": 0.86, "volume": 4998.0}, {"date": "2020-01-24", "close": 0.865, "volume": 264103.0}, {"date": "2020-01-28", "close": 0.865, "volume": 4156.0}, {"date": "2020-01-29", "close": 0.875, "volume": 46628.0}, {"date": "2020-01-30", "close": 0.855, "volume": 1437.0}, {"date": "2020-01-31", "close": 0.86, "volume": 395026.0}, {"date": "2020-02-03", "close": 0.86, "volume": 116461.0}, {"date": "2020-02-04", "close": 0.875, "volume": 3486.0}, {"date": "2020-02-05", "close": 0.875, "volume": 51071.0}, {"date": "2020-02-06", "close": 0.875, "volume": 52223.0}, {"date": "2020-02-07", "close": 0.88, "volume": 40219.0}, {"date": "2020-02-10", "close": 0.885, "volume": 55503.0}, {"date": "2020-02-11", "close": 0.895, "volume": 115999.0}, {"date": "2020-02-12", "close": 0.895, "volume": 196694.0}, {"date": "2020-02-13", "close": 0.94, "volume": 48042.0}, {"date": "2020-02-14", "close": 0.97, "volume": 287832.0}, {"date": "2020-02-17", "close": 0.955, "volume": 44291.0}, {"date": "2020-02-18", "close": 0.98, "volume": 320109.0}, {"date": "2020-02-19", "close": 0.98, "volume": 136693.0}, {"date": "2020-02-20", "close": 0.98, "volume": 42834.0}, {"date": "2020-02-21", "close": 0.975, "volume": 35557.0}, {"date": "2020-02-24", "close": 0.955, "volume": 144579.0}, {"date": "2020-02-25", "close": 0.96, "volume": 141232.0}, {"date": "2020-02-26", "close": 0.915, "volume": 83352.0}, {"date": "2020-02-27", "close": 0.905, "volume": 83076.0}, {"date": "2020-02-28", "close": 0.89, "volume": 1635383.0}, {"date": "2020-03-02", "close": 0.84, "volume": 163513.0}, {"date": "2020-03-03", "close": 0.895, "volume": 73055.0}, {"date": "2020-03-04", "close": 0.895, "volume": 21462.0}, {"date": "2020-03-05", "close": 0.89, "volume": 33062.0}, {"date": "2020-03-06", "close": 0.87, "volume": 83210.0}, {"date": "2020-03-09", "close": 0.815, "volume": 64341.0}, {"date": "2020-03-10", "close": 0.825, "volume": 46289.0}, {"date": "2020-03-11", "close": 0.805, "volume": 44448.0}, {"date": "2020-03-12", "close": 0.755, "volume": 142348.0}, {"date": "2020-03-13", "close": 0.695, "volume": 91400.0}, {"date": "2020-03-16", "close": 0.69, "volume": 62133.0}, {"date": "2020-03-17", "close": 0.7, "volume": 131226.0}, {"date": "2020-03-18", "close": 0.745, "volume": 21035.0}, {"date": "2020-03-20", "close": 0.71, "volume": 79873.0}, {"date": "2020-03-23", "close": 0.58, "volume": 20370.0}, {"date": "2020-03-24", "close": 0.54, "volume": 124263.0}, {"date": "2020-03-25", "close": 0.63, "volume": 82697.0}, {"date": "2020-03-27", "close": 0.675, "volume": 55654.0}, {"date": "2020-03-30", "close": 0.61, "volume": 38588.0}, {"date": "2020-03-31", "close": 0.67, "volume": 112698.0}, {"date": "2020-04-01", "close": 0.66, "volume": 104922.0}, {"date": "2020-04-02", "close": 0.64, "volume": 68986.0}, {"date": "2020-04-03", "close": 0.64, "volume": 28993.0}, {"date": "2020-04-06", "close": 0.65, "volume": 127561.0}, {"date": "2020-04-07", "close": 0.635, "volume": 112923.0}, {"date": "2020-04-08", "close": 0.63, "volume": 1696596.0}, {"date": "2020-04-09", "close": 0.685, "volume": 115600.0}, {"date": "2020-04-14", "close": 0.68, "volume": 84279.0}, {"date": "2020-04-15", "close": 0.66, "volume": 228285.0}, {"date": "2020-04-16", "close": 0.65, "volume": 86640.0}, {"date": "2020-04-17", "close": 0.62, "volume": 547442.0}, {"date": "2020-04-20", "close": 0.65, "volume": 27015.0}, {"date": "2020-04-21", "close": 0.645, "volume": 13659.0}, {"date": "2020-04-22", "close": 0.61, "volume": 163328.0}, {"date": "2020-04-23", "close": 0.605, "volume": 63426.0}, {"date": "2020-04-24", "close": 0.61, "volume": 16197.0}, {"date": "2020-04-27", "close": 0.61, "volume": 9875.0}, {"date": "2020-04-30", "close": 0.65, "volume": 27610.0}, {"date": "2020-05-01", "close": 0.63, "volume": 37589.0}, {"date": "2020-05-04", "close": 0.63, "volume": 8764.0}, {"date": "2020-05-05", "close": 0.63, "volume": 50805.0}, {"date": "2020-05-06", "close": 0.65, "volume": 15117.0}, {"date": "2020-05-07", "close": 0.62, "volume": 2380.0}, {"date": "2020-05-08", "close": 0.615, "volume": 11692.0}, {"date": "2020-05-11", "close": 0.61, "volume": 53059.0}, {"date": "2020-05-12", "close": 0.61, "volume": 148697.0}, {"date": "2020-05-13", "close": 0.615, "volume": 75893.0}, {"date": "2020-05-14", "close": 0.63, "volume": 80531.0}, {"date": "2020-05-15", "close": 0.62, "volume": 68380.0}, {"date": "2020-05-18", "close": 0.615, "volume": 117771.0}, {"date": "2020-05-19", "close": 0.62, "volume": 491415.0}, {"date": "2020-05-20", "close": 0.605, "volume": 75934.0}, {"date": "2020-05-21", "close": 0.62, "volume": 31214.0}, {"date": "2020-05-22", "close": 0.625, "volume": 309079.0}, {"date": "2020-05-25", "close": 0.61, "volume": 9259.0}, {"date": "2020-05-26", "close": 0.66, "volume": 84069.0}, {"date": "2020-05-27", "close": 0.67, "volume": 109218.0}, {"date": "2020-05-28", "close": 0.715, "volume": 226050.0}, {"date": "2020-05-29", "close": 0.705, "volume": 21612.0}, {"date": "2020-06-01", "close": 0.67, "volume": 111213.0}, {"date": "2020-06-02", "close": 0.715, "volume": 112342.0}, {"date": "2020-06-03", "close": 0.78, "volume": 95854.0}, {"date": "2020-06-04", "close": 0.77, "volume": 45204.0}, {"date": "2020-06-05", "close": 0.75, "volume": 105614.0}, {"date": "2020-06-09", "close": 0.755, "volume": 11467.0}, {"date": "2020-06-10", "close": 0.745, "volume": 35297.0}, {"date": "2020-06-11", "close": 0.725, "volume": 31825.0}, {"date": "2020-06-12", "close": 0.73, "volume": 43508.0}, {"date": "2020-06-15", "close": 0.705, "volume": 46552.0}, {"date": "2020-06-16", "close": 0.75, "volume": 151530.0}, {"date": "2020-06-17", "close": 0.71, "volume": 38751.0}, {"date": "2020-06-18", "close": 0.72, "volume": 5448.0}, {"date": "2020-06-19", "close": 0.765, "volume": 429598.0}, {"date": "2020-06-22", "close": 0.77, "volume": 394150.0}, {"date": "2020-06-23", "close": 0.755, "volume": 79969.0}, {"date": "2020-06-25", "close": 0.76, "volume": 69375.0}, {"date": "2020-06-26", "close": 0.725, "volume": 36282.0}, {"date": "2020-06-29", "close": 0.72, "volume": 20227.0}, {"date": "2020-06-30", "close": 0.7, "volume": 49243.0}, {"date": "2020-07-01", "close": 0.715, "volume": 90505.0}, {"date": "2020-07-02", "close": 0.7, "volume": 44523.0}, {"date": "2020-07-03", "close": 0.695, "volume": 34293.0}, {"date": "2020-07-06", "close": 0.695, "volume": 4667.0}, {"date": "2020-07-07", "close": 0.69, "volume": 72578.0}, {"date": "2020-07-08", "close": 0.7, "volume": 52035.0}, {"date": "2020-07-09", "close": 0.69, "volume": 2055.0}, {"date": "2020-07-10", "close": 0.68, "volume": 10263.0}, {"date": "2020-07-13", "close": 0.68, "volume": 12797.0}, {"date": "2020-07-14", "close": 0.675, "volume": 45596.0}, {"date": "2020-07-15", "close": 0.68, "volume": 58135.0}, {"date": "2020-07-16", "close": 0.675, "volume": 63544.0}, {"date": "2020-07-17", "close": 0.685, "volume": 32020.0}, {"date": "2020-07-20", "close": 0.69, "volume": 9559.0}, {"date": "2020-07-21", "close": 0.665, "volume": 60887.0}, {"date": "2020-07-22", "close": 0.685, "volume": 45568.0}, {"date": "2020-07-23", "close": 0.67, "volume": 51457.0}, {"date": "2020-07-24", "close": 0.68, "volume": 1711.0}, {"date": "2020-07-27", "close": 0.67, "volume": 62271.0}, {"date": "2020-07-28", "close": 0.655, "volume": 18593.0}, {"date": "2020-07-29", "close": 0.665, "volume": 8687.0}, {"date": "2020-07-30", "close": 0.655, "volume": 52527.0}, {"date": "2020-07-31", "close": 0.67, "volume": 153178.0}, {"date": "2020-08-04", "close": 0.62, "volume": 149587.0}, {"date": "2020-08-05", "close": 0.62, "volume": 357483.0}, {"date": "2020-08-06", "close": 0.63, "volume": 514813.0}, {"date": "2020-08-07", "close": 0.62, "volume": 111560.0}, {"date": "2020-08-10", "close": 0.64, "volume": 5697090.0}, {"date": "2020-08-11", "close": 0.66, "volume": 111276.0}, {"date": "2020-08-12", "close": 0.665, "volume": 231758.0}, {"date": "2020-08-13", "close": 0.67, "volume": 9440.0}, {"date": "2020-08-14", "close": 0.67, "volume": 36674.0}, {"date": "2020-08-17", "close": 0.665, "volume": 12782.0}, {"date": "2020-08-18", "close": 0.665, "volume": 3184.0}, {"date": "2020-08-19", "close": 0.67, "volume": 3965.0}, {"date": "2020-08-20", "close": 0.665, "volume": 9698.0}, {"date": "2020-08-21", "close": 0.66, "volume": 61178.0}, {"date": "2020-08-24", "close": 0.67, "volume": 18444.0}, {"date": "2020-08-25", "close": 0.635, "volume": 133745.0}, {"date": "2020-08-26", "close": 0.64, "volume": 18267.0}, {"date": "2020-08-27", "close": 0.655, "volume": 50355.0}, {"date": "2020-08-28", "close": 0.652, "volume": 66311.0}, {"date": "2020-08-31", "close": 0.645, "volume": 157800.0}, {"date": "2020-09-01", "close": 0.665, "volume": 9210.0}, {"date": "2020-09-02", "close": 0.65, "volume": 4550.0}, {"date": "2020-09-03", "close": 0.65, "volume": 45222.0}, {"date": "2020-09-04", "close": 0.65, "volume": 18960.0}, {"date": "2020-09-07", "close": 0.64, "volume": 41218.0}, {"date": "2020-09-08", "close": 0.63, "volume": 110039.0}, {"date": "2020-09-09", "close": 0.63, "volume": 16477.0}, {"date": "2020-09-10", "close": 0.61, "volume": 31661.0}, {"date": "2020-09-11", "close": 0.63, "volume": 9962.0}, {"date": "2020-09-14", "close": 0.64, "volume": 81913.0}, {"date": "2020-09-15", "close": 0.645, "volume": 11147.0}, {"date": "2020-09-16", "close": 0.63, "volume": 1908.0}, {"date": "2020-09-18", "close": 0.62, "volume": 31243.0}, {"date": "2020-09-21", "close": 0.62, "volume": 134977.0}, {"date": "2020-09-22", "close": 0.62, "volume": 10919.0}, {"date": "2020-09-23", "close": 0.635, "volume": 380917.0}, {"date": "2020-09-24", "close": 0.625, "volume": 128291.0}, {"date": "2020-09-25", "close": 0.63, "volume": 184145.0}, {"date": "2020-09-28", "close": 0.63, "volume": 77950.0}, {"date": "2020-09-29", "close": 0.62, "volume": 102969.0}, {"date": "2020-09-30", "close": 0.625, "volume": 15280.0}, {"date": "2020-10-01", "close": 0.625, "volume": 44700.0}, {"date": "2020-10-02", "close": 0.63, "volume": 3344.0}, {"date": "2020-10-07", "close": 0.63, "volume": 35052.0}, {"date": "2020-10-08", "close": 0.625, "volume": 52402.0}, {"date": "2020-10-09", "close": 0.625, "volume": 14999.0}, {"date": "2020-10-12", "close": 0.625, "volume": 60842.0}, {"date": "2020-10-14", "close": 0.62, "volume": 146541.0}, {"date": "2020-10-15", "close": 0.625, "volume": 110856.0}, {"date": "2020-10-16", "close": 0.62, "volume": 599376.0}, {"date": "2020-10-19", "close": 0.67, "volume": 257074.0}, {"date": "2020-10-20", "close": 0.7, "volume": 489989.0}, {"date": "2020-10-21", "close": 0.715, "volume": 119759.0}, {"date": "2020-10-22", "close": 0.73, "volume": 246816.0}, {"date": "2020-10-23", "close": 0.72, "volume": 16713.0}, {"date": "2020-10-26", "close": 0.72, "volume": 29744.0}, {"date": "2020-10-27", "close": 0.72, "volume": 9663.0}, {"date": "2020-10-28", "close": 0.7, "volume": 33534.0}, {"date": "2020-10-29", "close": 0.69, "volume": 62971.0}, {"date": "2020-10-30", "close": 0.705, "volume": 18128.0}, {"date": "2020-11-02", "close": 0.715, "volume": 195555.0}, {"date": "2020-11-03", "close": 0.705, "volume": 20080.0}, {"date": "2020-11-04", "close": 0.73, "volume": 14543.0}, {"date": "2020-11-05", "close": 0.72, "volume": 2173.0}, {"date": "2020-11-06", "close": 0.725, "volume": 71319.0}, {"date": "2020-11-09", "close": 0.735, "volume": 130182.0}, {"date": "2020-11-11", "close": 0.745, "volume": 38181.0}, {"date": "2020-11-12", "close": 0.77, "volume": 64476.0}, {"date": "2020-11-13", "close": 0.795, "volume": 252016.0}, {"date": "2020-11-16", "close": 0.77, "volume": 3838.0}, {"date": "2020-11-17", "close": 0.825, "volume": 81612.0}, {"date": "2020-11-18", "close": 0.805, "volume": 45962.0}, {"date": "2020-11-19", "close": 0.8, "volume": 32209.0}, {"date": "2020-11-20", "close": 0.805, "volume": 136012.0}, {"date": "2020-11-24", "close": 0.8, "volume": 52390.0}, {"date": "2020-11-25", "close": 0.8, "volume": 37447.0}, {"date": "2020-11-26", "close": 0.8, "volume": 32172.0}, {"date": "2020-11-27", "close": 0.8, "volume": 8135.0}, {"date": "2020-11-30", "close": 0.835, "volume": 105042.0}, {"date": "2020-12-01", "close": 0.79, "volume": 10475.0}, {"date": "2020-12-03", "close": 0.78, "volume": 10000.0}, {"date": "2020-12-04", "close": 0.865, "volume": 81260.0}, {"date": "2020-12-07", "close": 0.885, "volume": 190877.0}, {"date": "2020-12-08", "close": 0.88, "volume": 15748.0}, {"date": "2020-12-09", "close": 0.87, "volume": 13950.0}, {"date": "2020-12-10", "close": 0.88, "volume": 25085.0}, {"date": "2020-12-11", "close": 0.88, "volume": 25936.0}, {"date": "2020-12-14", "close": 0.87, "volume": 29710.0}, {"date": "2020-12-15", "close": 0.875, "volume": 80956.0}, {"date": "2020-12-16", "close": 0.85, "volume": 44617.0}, {"date": "2020-12-17", "close": 0.85, "volume": 13.0}, {"date": "2020-12-18", "close": 0.85, "volume": 20252.0}, {"date": "2020-12-21", "close": 0.85, "volume": 14716.0}, {"date": "2020-12-22", "close": 0.84, "volume": 38510.0}, {"date": "2020-12-23", "close": 0.84, "volume": 4515.0}, {"date": "2020-12-24", "close": 0.855, "volume": 11177.0}, {"date": "2020-12-29", "close": 0.835, "volume": 70046.0}, {"date": "2020-12-30", "close": 0.835, "volume": 15.0}, {"date": "2020-12-31", "close": 0.82, "volume": 72968.0}, {"date": "2021-01-04", "close": 0.82, "volume": 4000.0}, {"date": "2021-01-05", "close": 0.825, "volume": 34262.0}, {"date": "2021-01-06", "close": 0.83, "volume": 91361.0}, {"date": "2021-01-07", "close": 0.85, "volume": 34915.0}, {"date": "2021-01-08", "close": 0.89, "volume": 298353.0}, {"date": "2021-01-11", "close": 0.87, "volume": 112995.0}, {"date": "2021-01-12", "close": 0.905, "volume": 455976.0}, {"date": "2021-01-13", "close": 0.89, "volume": 50633.0}, {"date": "2021-01-14", "close": 0.89, "volume": 4359.0}, {"date": "2021-01-15", "close": 0.885, "volume": 18485.0}, {"date": "2021-01-18", "close": 0.87, "volume": 84558.0}, {"date": "2021-01-19", "close": 0.865, "volume": 3912.0}, {"date": "2021-01-20", "close": 0.875, "volume": 9526.0}, {"date": "2021-01-21", "close": 0.93, "volume": 230135.0}, {"date": "2021-01-22", "close": 0.94, "volume": 65522.0}, {"date": "2021-01-25", "close": 0.94, "volume": 34588.0}, {"date": "2021-01-28", "close": 0.92, "volume": 21798.0}, {"date": "2021-01-29", "close": 0.92, "volume": 21150.0}, {"date": "2021-02-01", "close": 0.91, "volume": 33202.0}, {"date": "2021-02-02", "close": 0.9, "volume": 61020.0}, {"date": "2021-02-04", "close": 0.91, "volume": 75156.0}, {"date": "2021-02-05", "close": 0.93, "volume": 190341.0}, {"date": "2021-02-08", "close": 0.91, "volume": 2312.0}, {"date": "2021-02-09", "close": 0.91, "volume": 9097.0}, {"date": "2021-02-11", "close": 0.93, "volume": 126522.0}, {"date": "2021-02-12", "close": 0.95, "volume": 133026.0}, {"date": "2021-02-15", "close": 0.95, "volume": 25467.0}, {"date": "2021-02-16", "close": 0.96, "volume": 86029.0}, {"date": "2021-02-17", "close": 0.925, "volume": 27318.0}, {"date": "2021-02-18", "close": 0.925, "volume": 6455.0}, {"date": "2021-02-19", "close": 0.92, "volume": 14970.0}, {"date": "2021-02-22", "close": 0.925, "volume": 5479.0}, {"date": "2021-02-23", "close": 0.935, "volume": 77944.0}, {"date": "2021-02-24", "close": 0.925, "volume": 1666.0}, {"date": "2021-02-25", "close": 0.89, "volume": 302400.0}, {"date": "2021-02-26", "close": 0.885, "volume": 40829.0}, {"date": "2021-03-01", "close": 0.9, "volume": 21831.0}, {"date": "2021-03-02", "close": 0.945, "volume": 194870.0}, {"date": "2021-03-03", "close": 0.955, "volume": 240043.0}, {"date": "2021-03-04", "close": 0.885, "volume": 4008.0}, {"date": "2021-03-05", "close": 0.9, "volume": 412632.0}, {"date": "2021-03-08", "close": 0.9, "volume": 114239.0}, {"date": "2021-03-09", "close": 0.89, "volume": 83002.0}, {"date": "2021-03-10", "close": 0.91, "volume": 600.0}, {"date": "2021-03-11", "close": 0.87, "volume": 74255.0}, {"date": "2021-03-12", "close": 0.88, "volume": 119837.0}, {"date": "2021-03-15", "close": 0.88, "volume": 16544.0}, {"date": "2021-03-17", "close": 0.895, "volume": 23305.0}, {"date": "2021-03-18", "close": 0.89, "volume": 3500.0}, {"date": "2021-03-19", "close": 0.88, "volume": 120955.0}, {"date": "2021-03-22", "close": 0.89, "volume": 132889.0}, {"date": "2021-03-23", "close": 0.875, "volume": 16510.0}, {"date": "2021-03-24", "close": 0.89, "volume": 45734.0}, {"date": "2021-03-26", "close": 0.875, "volume": 12279.0}, {"date": "2021-03-29", "close": 0.86, "volume": 91907.0}, {"date": "2021-03-30", "close": 0.84, "volume": 168556.0}, {"date": "2021-03-31", "close": 0.835, "volume": 65615.0}, {"date": "2021-04-06", "close": 0.835, "volume": 67131.0}, {"date": "2021-04-07", "close": 0.84, "volume": 955.0}, {"date": "2021-04-08", "close": 0.84, "volume": 12646.0}, {"date": "2021-04-09", "close": 0.835, "volume": 34335.0}, {"date": "2021-04-12", "close": 0.835, "volume": 106375.0}, {"date": "2021-04-13", "close": 0.84, "volume": 103943.0}, {"date": "2021-04-14", "close": 0.855, "volume": 3489.0}, {"date": "2021-04-15", "close": 0.84, "volume": 4800.0}, {"date": "2021-04-16", "close": 0.88, "volume": 123154.0}, {"date": "2021-04-19", "close": 0.85, "volume": 63359.0}, {"date": "2021-04-20", "close": 0.85, "volume": 41164.0}, {"date": "2021-04-22", "close": 0.85, "volume": 985.0}, {"date": "2021-04-23", "close": 0.83, "volume": 15326.0}, {"date": "2021-04-26", "close": 0.82, "volume": 239397.0}, {"date": "2021-04-27", "close": 0.83, "volume": 46020.0}, {"date": "2021-04-28", "close": 0.84, "volume": 7280.0}, {"date": "2021-04-29", "close": 0.83, "volume": 36010.0}, {"date": "2021-04-30", "close": 0.82, "volume": 101280.0}, {"date": "2021-05-03", "close": 0.82, "volume": 426337.0}, {"date": "2021-05-04", "close": 0.835, "volume": 86705.0}, {"date": "2021-05-05", "close": 0.845, "volume": 70133.0}, {"date": "2021-05-07", "close": 0.845, "volume": 9817.0}, {"date": "2021-05-10", "close": 0.825, "volume": 54389.0}, {"date": "2021-05-11", "close": 0.83, "volume": 1623.0}, {"date": "2021-05-12", "close": 0.82, "volume": 52979.0}, {"date": "2021-05-13", "close": 0.83, "volume": 10640.0}, {"date": "2021-05-14", "close": 0.84, "volume": 12231.0}, {"date": "2021-05-17", "close": 0.835, "volume": 10313.0}, {"date": "2021-05-18", "close": 0.855, "volume": 34179.0}, {"date": "2021-05-19", "close": 0.84, "volume": 6311.0}, {"date": "2021-05-21", "close": 0.84, "volume": 22758.0}, {"date": "2021-05-25", "close": 0.86, "volume": 102218.0}, {"date": "2021-05-26", "close": 0.85, "volume": 32675.0}, {"date": "2021-05-27", "close": 0.82, "volume": 96652.0}, {"date": "2021-05-28", "close": 0.815, "volume": 18177.0}, {"date": "2021-05-31", "close": 0.825, "volume": 56605.0}, {"date": "2021-06-01", "close": 0.82, "volume": 3000.0}, {"date": "2021-06-02", "close": 0.825, "volume": 17990.0}, {"date": "2021-06-03", "close": 0.825, "volume": 35980.0}, {"date": "2021-06-04", "close": 0.83, "volume": 7.0}, {"date": "2021-06-07", "close": 0.84, "volume": 63092.0}, {"date": "2021-06-08", "close": 0.84, "volume": 15480.0}, {"date": "2021-06-09", "close": 0.86, "volume": 67250.0}, {"date": "2021-06-10", "close": 0.905, "volume": 188609.0}, {"date": "2021-06-11", "close": 0.905, "volume": 49298.0}, {"date": "2021-06-15", "close": 0.91, "volume": 24115.0}, {"date": "2021-06-16", "close": 0.89, "volume": 4159.0}, {"date": "2021-06-17", "close": 0.9, "volume": 28621.0}, {"date": "2021-06-18", "close": 0.875, "volume": 36981.0}, {"date": "2021-06-21", "close": 0.85, "volume": 49871.0}, {"date": "2021-06-22", "close": 0.86, "volume": 83978.0}, {"date": "2021-06-23", "close": 0.85, "volume": 32837.0}, {"date": "2021-06-24", "close": 0.87, "volume": 47508.0}, {"date": "2021-06-25", "close": 0.855, "volume": 38432.0}, {"date": "2021-06-28", "close": 0.855, "volume": 67679.0}, {"date": "2021-06-29", "close": 0.85, "volume": 11897.0}, {"date": "2021-06-30", "close": 0.85, "volume": 42777.0}, {"date": "2021-07-01", "close": 0.85, "volume": 5762.0}, {"date": "2021-07-02", "close": 0.855, "volume": 9272.0}, {"date": "2021-07-05", "close": 0.86, "volume": 19172.0}, {"date": "2021-07-06", "close": 0.86, "volume": 4263.0}, {"date": "2021-07-07", "close": 0.895, "volume": 23613.0}, {"date": "2021-07-08", "close": 0.88, "volume": 27580.0}, {"date": "2021-07-09", "close": 0.875, "volume": 129832.0}, {"date": "2021-07-12", "close": 0.875, "volume": 7960.0}, {"date": "2021-07-13", "close": 0.885, "volume": 355906.0}, {"date": "2021-07-14", "close": 0.88, "volume": 95770.0}, {"date": "2021-07-15", "close": 0.88, "volume": 76738.0}, {"date": "2021-07-16", "close": 0.91, "volume": 148507.0}, {"date": "2021-07-19", "close": 0.895, "volume": 138243.0}, {"date": "2021-07-20", "close": 0.89, "volume": 87489.0}, {"date": "2021-07-21", "close": 0.895, "volume": 16040.0}, {"date": "2021-07-22", "close": 0.885, "volume": 27510.0}, {"date": "2021-07-23", "close": 0.895, "volume": 4662.0}, {"date": "2021-07-26", "close": 0.895, "volume": 41303.0}, {"date": "2021-07-27", "close": 0.91, "volume": 91649.0}, {"date": "2021-07-28", "close": 0.9, "volume": 71538.0}, {"date": "2021-07-29", "close": 0.86, "volume": 204258.0}, {"date": "2021-07-30", "close": 0.85, "volume": 134690.0}, {"date": "2021-08-02", "close": 0.865, "volume": 46935.0}, {"date": "2021-08-03", "close": 0.8725, "volume": 3042.0}, {"date": "2021-08-04", "close": 0.87, "volume": 35891.0}, {"date": "2021-08-05", "close": 0.86, "volume": 188867.0}, {"date": "2021-08-06", "close": 0.85, "volume": 67191.0}, {"date": "2021-08-09", "close": 0.835, "volume": 33185.0}, {"date": "2021-08-10", "close": 0.83, "volume": 78239.0}, {"date": "2021-08-11", "close": 0.825, "volume": 327698.0}, {"date": "2021-08-12", "close": 0.835, "volume": 15036.0}, {"date": "2021-08-13", "close": 0.825, "volume": 55775.0}, {"date": "2021-08-16", "close": 0.825, "volume": 19460.0}, {"date": "2021-08-17", "close": 0.81, "volume": 16499.0}, {"date": "2021-08-18", "close": 0.825, "volume": 63637.0}, {"date": "2021-08-19", "close": 0.825, "volume": 24788.0}, {"date": "2021-08-20", "close": 0.84, "volume": 74104.0}, {"date": "2021-08-23", "close": 0.84, "volume": 2174.0}, {"date": "2021-08-24", "close": 0.835, "volume": 36475.0}, {"date": "2021-08-25", "close": 0.81, "volume": 110258.0}, {"date": "2021-08-26", "close": 0.815, "volume": 117090.0}, {"date": "2021-08-27", "close": 0.795, "volume": 93856.0}, {"date": "2021-08-30", "close": 0.79, "volume": 98116.0}, {"date": "2021-08-31", "close": 0.795, "volume": 23435.0}, {"date": "2021-09-01", "close": 0.8, "volume": 409555.0}, {"date": "2021-09-02", "close": 0.765, "volume": 105928.0}, {"date": "2021-09-03", "close": 0.77, "volume": 179384.0}, {"date": "2021-09-06", "close": 0.79, "volume": 71596.0}, {"date": "2021-09-07", "close": 0.84, "volume": 47030.0}, {"date": "2021-09-08", "close": 0.82, "volume": 29078.0}, {"date": "2021-09-09", "close": 0.825, "volume": 41207.0}, {"date": "2021-09-10", "close": 0.825, "volume": 2421.0}, {"date": "2021-09-13", "close": 0.835, "volume": 19212.0}, {"date": "2021-09-14", "close": 0.82, "volume": 4038.0}, {"date": "2021-09-16", "close": 0.825, "volume": 441.0}, {"date": "2021-09-17", "close": 0.825, "volume": 37171.0}, {"date": "2021-09-20", "close": 0.85, "volume": 26635.0}, {"date": "2021-09-21", "close": 0.82, "volume": 11579.0}, {"date": "2021-09-22", "close": 0.83, "volume": 27054.0}, {"date": "2021-09-23", "close": 0.82, "volume": 29620.0}, {"date": "2021-09-24", "close": 0.82, "volume": 1471.0}, {"date": "2021-09-27", "close": 0.815, "volume": 33510.0}, {"date": "2021-09-28", "close": 0.81, "volume": 4.0}, {"date": "2021-09-29", "close": 0.8, "volume": 1391.0}, {"date": "2021-09-30", "close": 0.81, "volume": 12244.0}, {"date": "2021-10-01", "close": 0.81, "volume": 90536.0}, {"date": "2021-10-04", "close": 0.8, "volume": 44662.0}, {"date": "2021-10-05", "close": 0.795, "volume": 24779.0}, {"date": "2021-10-06", "close": 0.79, "volume": 644.0}, {"date": "2021-10-07", "close": 0.79, "volume": 33931.0}, {"date": "2021-10-08", "close": 0.8, "volume": 4948.0}, {"date": "2021-10-11", "close": 0.805, "volume": 25437.0}, {"date": "2021-10-12", "close": 0.815, "volume": 23890.0}, {"date": "2021-10-13", "close": 0.8, "volume": 12008.0}, {"date": "2021-10-14", "close": 0.84, "volume": 108404.0}, {"date": "2021-10-15", "close": 0.835, "volume": 26090.0}, {"date": "2021-10-18", "close": 0.85, "volume": 10765.0}, {"date": "2021-10-19", "close": 0.85, "volume": 83384.0}, {"date": "2021-10-20", "close": 0.855, "volume": 16915.0}, {"date": "2021-10-21", "close": 0.85, "volume": 94383.0}, {"date": "2021-10-22", "close": 0.865, "volume": 106648.0}, {"date": "2021-10-25", "close": 0.865, "volume": 36380.0}, {"date": "2021-10-26", "close": 0.82, "volume": 250566.0}, {"date": "2021-10-27", "close": 0.845, "volume": 67944.0}, {"date": "2021-10-28", "close": 0.845, "volume": 9419.0}, {"date": "2021-10-29", "close": 0.83, "volume": 166263.0}, {"date": "2021-11-01", "close": 0.835, "volume": 16068.0}, {"date": "2021-11-02", "close": 0.84, "volume": 27152.0}, {"date": "2021-11-03", "close": 0.84, "volume": 9149.0}, {"date": "2021-11-05", "close": 0.805, "volume": 52315.0}, {"date": "2021-11-08", "close": 0.82, "volume": 348.0}, {"date": "2021-11-09", "close": 0.82, "volume": 15698.0}, {"date": "2021-11-10", "close": 0.815, "volume": 49989.0}, {"date": "2021-11-11", "close": 0.83, "volume": 11761.0}, {"date": "2021-11-12", "close": 0.825, "volume": 25742.0}, {"date": "2021-11-15", "close": 0.82, "volume": 8207.0}, {"date": "2021-11-16", "close": 0.82, "volume": 13435.0}, {"date": "2021-11-17", "close": 0.815, "volume": 33613.0}, {"date": "2021-11-18", "close": 0.8, "volume": 300997.0}, {"date": "2021-11-19", "close": 0.795, "volume": 7279.0}, {"date": "2021-11-22", "close": 0.795, "volume": 11481.0}, {"date": "2021-11-23", "close": 0.795, "volume": 22326.0}, {"date": "2021-11-24", "close": 0.8, "volume": 2634.0}, {"date": "2021-11-25", "close": 0.795, "volume": 14673.0}, {"date": "2021-11-26", "close": 0.795, "volume": 13401.0}, {"date": "2021-11-29", "close": 0.775, "volume": 94797.0}, {"date": "2021-11-30", "close": 0.78, "volume": 32989.0}, {"date": "2021-12-01", "close": 0.785, "volume": 309550.0}, {"date": "2021-12-02", "close": 0.79, "volume": 11210.0}, {"date": "2021-12-03", "close": 0.79, "volume": 41152.0}, {"date": "2021-12-06", "close": 0.82, "volume": 4.0}, {"date": "2021-12-08", "close": 0.84, "volume": 12358.0}, {"date": "2021-12-09", "close": 0.83, "volume": 1200.0}, {"date": "2021-12-13", "close": 0.8, "volume": 5194.0}, {"date": "2021-12-14", "close": 0.8, "volume": 1228.0}, {"date": "2021-12-16", "close": 0.825, "volume": 29971.0}, {"date": "2021-12-17", "close": 0.79, "volume": 21512.0}, {"date": "2021-12-20", "close": 0.795, "volume": 3598.0}, {"date": "2021-12-21", "close": 0.79, "volume": 3268.0}, {"date": "2021-12-24", "close": 0.82, "volume": 10000.0}, {"date": "2021-12-29", "close": 0.79, "volume": 121603.0}, {"date": "2021-12-30", "close": 0.82, "volume": 15001.0}, {"date": "2021-12-31", "close": 0.82, "volume": 3000.0}, {"date": "2022-01-04", "close": 0.795, "volume": 22.0}, {"date": "2022-01-05", "close": 0.785, "volume": 45373.0}, {"date": "2022-01-06", "close": 0.785, "volume": 7476.0}, {"date": "2022-01-07", "close": 0.8, "volume": 3501.0}, {"date": "2022-01-10", "close": 0.8, "volume": 17544.0}, {"date": "2022-01-11", "close": 0.8, "volume": 11461.0}, {"date": "2022-01-12", "close": 0.795, "volume": 26897.0}, {"date": "2022-01-13", "close": 0.8, "volume": 26863.0}, {"date": "2022-01-14", "close": 0.785, "volume": 60099.0}, {"date": "2022-01-17", "close": 0.78, "volume": 36859.0}, {"date": "2022-01-18", "close": 0.785, "volume": 71922.0}, {"date": "2022-01-20", "close": 0.78, "volume": 66964.0}, {"date": "2022-01-21", "close": 0.8, "volume": 4059.0}, {"date": "2022-01-24", "close": 0.78, "volume": 226571.0}, {"date": "2022-01-25", "close": 0.77, "volume": 20317.0}, {"date": "2022-01-27", "close": 0.77, "volume": 46181.0}, {"date": "2022-01-28", "close": 0.765, "volume": 86817.0}, {"date": "2022-01-31", "close": 0.765, "volume": 43971.0}, {"date": "2022-02-01", "close": 0.77, "volume": 45900.0}, {"date": "2022-02-02", "close": 0.77, "volume": 38536.0}, {"date": "2022-02-03", "close": 0.77, "volume": 8029.0}, {"date": "2022-02-07", "close": 0.77, "volume": 1601.0}, {"date": "2022-02-08", "close": 0.775, "volume": 6535.0}, {"date": "2022-02-09", "close": 0.78, "volume": 10000.0}, {"date": "2022-02-10", "close": 0.795, "volume": 23745.0}, {"date": "2022-02-14", "close": 0.775, "volume": 13255.0}, {"date": "2022-02-15", "close": 0.82, "volume": 87358.0}, {"date": "2022-02-17", "close": 0.78, "volume": 6599.0}, {"date": "2022-02-21", "close": 0.805, "volume": 116564.0}, {"date": "2022-02-22", "close": 0.77, "volume": 4414.0}, {"date": "2022-02-23", "close": 0.77, "volume": 585.0}, {"date": "2022-02-24", "close": 0.78, "volume": 23250.0}, {"date": "2022-02-25", "close": 0.78, "volume": 19524.0}, {"date": "2022-02-28", "close": 0.825, "volume": 8642.0}, {"date": "2022-03-01", "close": 0.79, "volume": 3102.0}, {"date": "2022-03-02", "close": 0.81, "volume": 47442.0}, {"date": "2022-03-04", "close": 0.755, "volume": 56650.0}, {"date": "2022-03-07", "close": 0.76, "volume": 112859.0}, {"date": "2022-03-08", "close": 0.76, "volume": 67573.0}, {"date": "2022-03-09", "close": 0.76, "volume": 38344.0}, {"date": "2022-03-10", "close": 0.76, "volume": 15656.0}, {"date": "2022-03-11", "close": 0.795, "volume": 32747.0}, {"date": "2022-03-14", "close": 0.78, "volume": 540.0}, {"date": "2022-03-15", "close": 0.76, "volume": 64238.0}, {"date": "2022-03-16", "close": 0.78, "volume": 42355.0}, {"date": "2022-03-17", "close": 0.785, "volume": 3022.0}, {"date": "2022-03-18", "close": 0.79, "volume": 23403.0}, {"date": "2022-03-21", "close": 0.79, "volume": 14838.0}, {"date": "2022-03-22", "close": 0.79, "volume": 49277.0}, {"date": "2022-03-23", "close": 0.8, "volume": 32066.0}, {"date": "2022-03-24", "close": 0.795, "volume": 51251.0}, {"date": "2022-03-25", "close": 0.795, "volume": 23173.0}, {"date": "2022-03-28", "close": 0.79, "volume": 432.0}, {"date": "2022-03-30", "close": 0.77, "volume": 94737.0}, {"date": "2022-03-31", "close": 0.79, "volume": 10004.0}, {"date": "2022-04-01", "close": 0.77, "volume": 3332.0}, {"date": "2022-04-04", "close": 0.765, "volume": 208145.0}, {"date": "2022-04-07", "close": 0.77, "volume": 3302.0}, {"date": "2022-04-08", "close": 0.78, "volume": 20543.0}, {"date": "2022-04-11", "close": 0.785, "volume": 7273.0}, {"date": "2022-04-12", "close": 0.775, "volume": 36507.0}, {"date": "2022-04-13", "close": 0.77, "volume": 51686.0}, {"date": "2022-04-14", "close": 0.7775, "volume": 54711.0}, {"date": "2022-04-19", "close": 0.7775, "volume": 4552.0}, {"date": "2022-04-20", "close": 0.78, "volume": 42622.0}, {"date": "2022-04-21", "close": 0.785, "volume": 10023.0}, {"date": "2022-04-22", "close": 0.79, "volume": 52648.0}, {"date": "2022-04-26", "close": 0.795, "volume": 149937.0}, {"date": "2022-04-28", "close": 0.78, "volume": 34537.0}, {"date": "2022-05-02", "close": 0.78, "volume": 25080.0}, {"date": "2022-05-04", "close": 0.78, "volume": 45918.0}, {"date": "2022-05-05", "close": 0.77, "volume": 382101.0}, {"date": "2022-05-06", "close": 0.75, "volume": 194407.0}, {"date": "2022-05-09", "close": 0.745, "volume": 105552.0}, {"date": "2022-05-10", "close": 0.75, "volume": 25336.0}, {"date": "2022-05-11", "close": 0.75, "volume": 7993.0}, {"date": "2022-05-12", "close": 0.745, "volume": 93763.0}, {"date": "2022-05-13", "close": 0.74, "volume": 116468.0}, {"date": "2022-05-16", "close": 0.74, "volume": 159317.0}, {"date": "2022-05-17", "close": 0.74, "volume": 402189.0}, {"date": "2022-05-18", "close": 0.74, "volume": 112330.0}, {"date": "2022-05-19", "close": 0.73, "volume": 170665.0}, {"date": "2022-05-20", "close": 0.73, "volume": 44852.0}, {"date": "2022-05-23", "close": 0.72, "volume": 97118.0}, {"date": "2022-05-24", "close": 0.73, "volume": 145.0}, {"date": "2022-05-25", "close": 0.725, "volume": 3805.0}, {"date": "2022-05-26", "close": 0.725, "volume": 10858.0}, {"date": "2022-05-27", "close": 0.72, "volume": 16277.0}, {"date": "2022-05-30", "close": 0.735, "volume": 35782.0}, {"date": "2022-05-31", "close": 0.735, "volume": 3258.0}, {"date": "2022-06-01", "close": 0.735, "volume": 55795.0}, {"date": "2022-06-02", "close": 0.725, "volume": 13599.0}, {"date": "2022-06-03", "close": 0.7175, "volume": 5096.0}, {"date": "2022-06-06", "close": 0.725, "volume": 51544.0}, {"date": "2022-06-07", "close": 0.725, "volume": 9617.0}, {"date": "2022-06-08", "close": 0.72, "volume": 33160.0}, {"date": "2022-06-09", "close": 0.715, "volume": 41468.0}, {"date": "2022-06-10", "close": 0.72, "volume": 26353.0}, {"date": "2022-06-14", "close": 0.7, "volume": 51706.0}, {"date": "2022-06-15", "close": 0.68, "volume": 77539.0}, {"date": "2022-06-16", "close": 0.665, "volume": 76538.0}, {"date": "2022-06-17", "close": 0.68, "volume": 23630.0}, {"date": "2022-06-20", "close": 0.68, "volume": 37616.0}, {"date": "2022-06-21", "close": 0.69, "volume": 25557.0}, {"date": "2022-06-22", "close": 0.69, "volume": 43310.0}, {"date": "2022-06-23", "close": 0.645, "volume": 202621.0}, {"date": "2022-06-24", "close": 0.655, "volume": 193574.0}, {"date": "2022-06-27", "close": 0.655, "volume": 127798.0}, {"date": "2022-06-28", "close": 0.69, "volume": 66232.0}, {"date": "2022-06-29", "close": 0.68, "volume": 26875.0}, {"date": "2022-06-30", "close": 0.68, "volume": 5548.0}, {"date": "2022-07-01", "close": 0.6775, "volume": 120.0}, {"date": "2022-07-04", "close": 0.675, "volume": 24.0}, {"date": "2022-07-05", "close": 0.68, "volume": 4069.0}, {"date": "2022-07-06", "close": 0.67, "volume": 63640.0}, {"date": "2022-07-07", "close": 0.7, "volume": 84639.0}, {"date": "2022-07-08", "close": 0.705, "volume": 53889.0}, {"date": "2022-07-11", "close": 0.705, "volume": 51356.0}, {"date": "2022-07-12", "close": 0.73, "volume": 20653.0}, {"date": "2022-07-14", "close": 0.72, "volume": 26.0}, {"date": "2022-07-15", "close": 0.735, "volume": 4060.0}, {"date": "2022-07-18", "close": 0.735, "volume": 4732.0}, {"date": "2022-07-19", "close": 0.725, "volume": 21398.0}, {"date": "2022-07-20", "close": 0.765, "volume": 8170.0}, {"date": "2022-07-21", "close": 0.725, "volume": 6000.0}, {"date": "2022-07-25", "close": 0.725, "volume": 16.0}, {"date": "2022-07-26", "close": 0.74, "volume": 15573.0}, {"date": "2022-07-27", "close": 0.73, "volume": 59.0}, {"date": "2022-07-28", "close": 0.73, "volume": 12044.0}, {"date": "2022-07-29", "close": 0.73, "volume": 3320.0}, {"date": "2022-08-01", "close": 0.73, "volume": 5369.0}, {"date": "2022-08-03", "close": 0.725, "volume": 2566.0}, {"date": "2022-08-04", "close": 0.715, "volume": 25215.0}, {"date": "2022-08-05", "close": 0.735, "volume": 22360.0}, {"date": "2022-08-08", "close": 0.6975, "volume": 87830.0}, {"date": "2022-08-09", "close": 0.69, "volume": 3836.0}, {"date": "2022-08-10", "close": 0.69, "volume": 25988.0}, {"date": "2022-08-11", "close": 0.695, "volume": 152036.0}, {"date": "2022-08-12", "close": 0.685, "volume": 3502.0}, {"date": "2022-08-15", "close": 0.685, "volume": 831.0}, {"date": "2022-08-16", "close": 0.695, "volume": 71874.0}, {"date": "2022-08-17", "close": 0.685, "volume": 16431.0}, {"date": "2022-08-18", "close": 0.7025, "volume": 25.0}, {"date": "2022-08-19", "close": 0.7025, "volume": 3539.0}, {"date": "2022-08-22", "close": 0.71, "volume": 10000.0}, {"date": "2022-08-24", "close": 0.695, "volume": 4400.0}, {"date": "2022-08-25", "close": 0.695, "volume": 5000.0}, {"date": "2022-08-26", "close": 0.695, "volume": 149.0}, {"date": "2022-08-29", "close": 0.6925, "volume": 16852.0}, {"date": "2022-08-30", "close": 0.67, "volume": 189085.0}, {"date": "2022-08-31", "close": 0.67, "volume": 88746.0}, {"date": "2022-09-01", "close": 0.69, "volume": 9873.0}, {"date": "2022-09-02", "close": 0.67, "volume": 15000.0}, {"date": "2022-09-06", "close": 0.685, "volume": 4382.0}, {"date": "2022-09-07", "close": 0.67, "volume": 18340.0}, {"date": "2022-09-08", "close": 0.67, "volume": 4.0}, {"date": "2022-09-09", "close": 0.64, "volume": 61477.0}, {"date": "2022-09-12", "close": 0.65, "volume": 1000.0}, {"date": "2022-09-13", "close": 0.65, "volume": 30015.0}, {"date": "2022-09-14", "close": 0.65, "volume": 3085.0}, {"date": "2022-09-15", "close": 0.65, "volume": 24516.0}, {"date": "2022-09-16", "close": 0.67, "volume": 1174.0}, {"date": "2022-09-19", "close": 0.67, "volume": 3030.0}, {"date": "2022-09-20", "close": 0.65, "volume": 3968.0}, {"date": "2022-09-21", "close": 0.64, "volume": 18810.0}, {"date": "2022-09-23", "close": 0.65, "volume": 159723.0}, {"date": "2022-09-26", "close": 0.64, "volume": 804.0}, {"date": "2022-09-27", "close": 0.645, "volume": 142263.0}, {"date": "2022-09-28", "close": 0.67, "volume": 1838.0}, {"date": "2022-09-29", "close": 0.66, "volume": 15309.0}, {"date": "2022-10-03", "close": 0.655, "volume": 10652.0}, {"date": "2022-10-04", "close": 0.65, "volume": 6357.0}, {"date": "2022-10-05", "close": 0.65, "volume": 9258.0}, {"date": "2022-10-06", "close": 0.655, "volume": 6845.0}, {"date": "2022-10-07", "close": 0.65, "volume": 10641.0}, {"date": "2022-10-10", "close": 0.65, "volume": 10590.0}, {"date": "2022-10-11", "close": 0.65, "volume": 2480.0}, {"date": "2022-10-12", "close": 0.655, "volume": 2732.0}, {"date": "2022-10-13", "close": 0.655, "volume": 84.0}, {"date": "2022-10-14", "close": 0.685, "volume": 4815.0}, {"date": "2022-10-21", "close": 0.67, "volume": 15620.0}, {"date": "2022-10-24", "close": 0.68, "volume": 5784.0}, {"date": "2022-10-26", "close": 0.6625, "volume": 15350.0}, {"date": "2022-10-28", "close": 0.665, "volume": 463.0}, {"date": "2022-10-31", "close": 0.67, "volume": 130.0}, {"date": "2022-11-01", "close": 0.67, "volume": 252.0}, {"date": "2022-11-04", "close": 0.66, "volume": 64611.0}, {"date": "2022-11-07", "close": 0.64, "volume": 19949.0}, {"date": "2022-11-08", "close": 0.635, "volume": 3007.0}, {"date": "2022-11-09", "close": 0.6175, "volume": 38990.0}, {"date": "2022-11-10", "close": 0.63, "volume": 46811.0}, {"date": "2022-11-11", "close": 0.62, "volume": 10000.0}, {"date": "2022-11-15", "close": 0.65, "volume": 10000.0}, {"date": "2022-11-16", "close": 0.645, "volume": 5035.0}, {"date": "2022-11-17", "close": 0.65, "volume": 2372.0}, {"date": "2022-11-21", "close": 0.66, "volume": 45712.0}, {"date": "2022-11-22", "close": 0.66, "volume": 62700.0}, {"date": "2022-11-23", "close": 0.66, "volume": 4.0}, {"date": "2022-11-24", "close": 0.66, "volume": 33911.0}, {"date": "2022-11-25", "close": 0.66, "volume": 9600.0}, {"date": "2022-11-28", "close": 0.66, "volume": 2074420.0}, {"date": "2022-11-29", "close": 0.655, "volume": 43376.0}, {"date": "2022-11-30", "close": 0.6675, "volume": 81786.0}, {"date": "2022-12-01", "close": 0.67, "volume": 4673.0}, {"date": "2022-12-02", "close": 0.69, "volume": 77971.0}, {"date": "2022-12-05", "close": 0.71, "volume": 28492.0}, {"date": "2022-12-09", "close": 0.685, "volume": 10965.0}, {"date": "2022-12-12", "close": 0.655, "volume": 11305.0}, {"date": "2022-12-13", "close": 0.67, "volume": 2556.0}, {"date": "2022-12-16", "close": 0.67, "volume": 4021.0}, {"date": "2022-12-19", "close": 0.67, "volume": 701.0}, {"date": "2022-12-23", "close": 0.655, "volume": 87377.0}, {"date": "2022-12-28", "close": 0.625, "volume": 91084.0}, {"date": "2022-12-29", "close": 0.625, "volume": 14281.0}, {"date": "2022-12-30", "close": 0.63, "volume": 155.0}, {"date": "2023-01-03", "close": 0.645, "volume": 14988.0}, {"date": "2023-01-05", "close": 0.665, "volume": 25750.0}, {"date": "2023-01-09", "close": 0.665, "volume": 10130.0}, {"date": "2023-01-11", "close": 0.66, "volume": 315.0}, {"date": "2023-01-12", "close": 0.66, "volume": 2570.0}, {"date": "2023-01-13", "close": 0.67, "volume": 16783.0}, {"date": "2023-01-16", "close": 0.67, "volume": 186211.0}, {"date": "2023-01-20", "close": 0.675, "volume": 3000.0}, {"date": "2023-01-23", "close": 0.665, "volume": 14612.0}, {"date": "2023-01-25", "close": 0.68, "volume": 14222.0}, {"date": "2023-01-27", "close": 0.69, "volume": 38132.0}, {"date": "2023-01-30", "close": 0.695, "volume": 12000.0}, {"date": "2023-01-31", "close": 0.695, "volume": 2077.0}, {"date": "2023-02-02", "close": 0.685, "volume": 3689.0}, {"date": "2023-02-03", "close": 0.69, "volume": 1151.0}, {"date": "2023-02-06", "close": 0.655, "volume": 70223.0}, {"date": "2023-02-13", "close": 0.685, "volume": 2001.0}, {"date": "2023-02-14", "close": 0.69, "volume": 36762.0}, {"date": "2023-02-16", "close": 0.66, "volume": 567.0}, {"date": "2023-02-22", "close": 0.68, "volume": 52120.0}, {"date": "2023-02-23", "close": 0.65, "volume": 45452.0}, {"date": "2023-02-24", "close": 0.685, "volume": 8142.0}, {"date": "2023-02-27", "close": 0.63, "volume": 32529.0}, {"date": "2023-02-28", "close": 0.65, "volume": 137467.0}, {"date": "2023-03-01", "close": 0.64, "volume": 22227.0}, {"date": "2023-03-02", "close": 0.65, "volume": 11139.0}, {"date": "2023-03-03", "close": 0.65, "volume": 17145.0}, {"date": "2023-03-06", "close": 0.65, "volume": 559.0}, {"date": "2023-03-07", "close": 0.65, "volume": 3502.0}, {"date": "2023-03-08", "close": 0.6475, "volume": 49174.0}, {"date": "2023-03-09", "close": 0.64, "volume": 19.0}, {"date": "2023-03-10", "close": 0.64, "volume": 8000.0}, {"date": "2023-03-13", "close": 0.64, "volume": 17150.0}, {"date": "2023-03-14", "close": 0.64, "volume": 4831.0}, {"date": "2023-03-15", "close": 0.64, "volume": 28260.0}, {"date": "2023-03-16", "close": 0.63, "volume": 33.0}, {"date": "2023-03-17", "close": 0.625, "volume": 11500.0}, {"date": "2023-03-20", "close": 0.615, "volume": 18054.0}, {"date": "2023-03-21", "close": 0.595, "volume": 66986.0}, {"date": "2023-03-22", "close": 0.59, "volume": 50518.0}, {"date": "2023-03-23", "close": 0.585, "volume": 110.0}, {"date": "2023-03-24", "close": 0.6, "volume": 44743.0}, {"date": "2023-03-27", "close": 0.6, "volume": 577.0}, {"date": "2023-03-28", "close": 0.6, "volume": 35926.0}, {"date": "2023-03-29", "close": 0.595, "volume": 8001.0}, {"date": "2023-03-30", "close": 0.6, "volume": 32829.0}, {"date": "2023-04-03", "close": 0.62, "volume": 118130.0}, {"date": "2023-04-04", "close": 0.63, "volume": 19409.0}, {"date": "2023-04-05", "close": 0.62, "volume": 10574.0}, {"date": "2023-04-06", "close": 0.62, "volume": 21157.0}, {"date": "2023-04-11", "close": 0.61, "volume": 106946.0}, {"date": "2023-04-12", "close": 0.6, "volume": 50851.0}, {"date": "2023-04-13", "close": 0.605, "volume": 14886.0}, {"date": "2023-04-14", "close": 0.61, "volume": 15837.0}, {"date": "2023-04-17", "close": 0.61, "volume": 52645.0}, {"date": "2023-04-18", "close": 0.61, "volume": 57545.0}, {"date": "2023-04-19", "close": 0.62, "volume": 12500.0}, {"date": "2023-04-20", "close": 0.62, "volume": 52165.0}, {"date": "2023-04-21", "close": 0.615, "volume": 20613.0}, {"date": "2023-04-24", "close": 0.625, "volume": 54987.0}, {"date": "2023-04-26", "close": 0.625, "volume": 20634.0}, {"date": "2023-04-28", "close": 0.625, "volume": 21127.0}, {"date": "2023-05-01", "close": 0.625, "volume": 9214.0}, {"date": "2023-05-03", "close": 0.605, "volume": 41436.0}, {"date": "2023-05-04", "close": 0.61, "volume": 30000.0}, {"date": "2023-05-05", "close": 0.61, "volume": 11512.0}, {"date": "2023-05-08", "close": 0.625, "volume": 125278.0}, {"date": "2023-05-09", "close": 0.62, "volume": 7383.0}, {"date": "2023-05-10", "close": 0.63, "volume": 48000.0}, {"date": "2023-05-12", "close": 0.62, "volume": 6500.0}, {"date": "2023-05-15", "close": 0.64, "volume": 152.0}, {"date": "2023-05-17", "close": 0.625, "volume": 18143.0}, {"date": "2023-05-19", "close": 0.64, "volume": 39.0}, {"date": "2023-05-22", "close": 0.625, "volume": 10631.0}, {"date": "2023-05-23", "close": 0.64, "volume": 2929.0}, {"date": "2023-05-24", "close": 0.64, "volume": 30054.0}, {"date": "2023-05-25", "close": 0.64, "volume": 246.0}, {"date": "2023-05-26", "close": 0.645, "volume": 99.0}, {"date": "2023-05-30", "close": 0.63, "volume": 96843.0}, {"date": "2023-05-31", "close": 0.64, "volume": 7410.0}, {"date": "2023-06-02", "close": 0.64, "volume": 63473.0}, {"date": "2023-06-05", "close": 0.64, "volume": 32565.0}, {"date": "2023-06-07", "close": 0.64, "volume": 8935.0}, {"date": "2023-06-08", "close": 0.64, "volume": 57575.0}, {"date": "2023-06-09", "close": 0.64, "volume": 324.0}, {"date": "2023-06-13", "close": 0.64, "volume": 46018.0}, {"date": "2023-06-14", "close": 0.65, "volume": 194678.0}, {"date": "2023-06-15", "close": 0.655, "volume": 49249.0}, {"date": "2023-06-16", "close": 0.65, "volume": 75177.0}, {"date": "2023-06-19", "close": 0.65, "volume": 34750.0}, {"date": "2023-06-20", "close": 0.65, "volume": 3201.0}, {"date": "2023-06-21", "close": 0.65, "volume": 16815.0}, {"date": "2023-06-22", "close": 0.655, "volume": 113823.0}, {"date": "2023-06-23", "close": 0.655, "volume": 11645.0}, {"date": "2023-06-26", "close": 0.66, "volume": 104621.0}, {"date": "2023-06-27", "close": 0.665, "volume": 17665.0}, {"date": "2023-06-28", "close": 0.655, "volume": 53880.0}, {"date": "2023-06-29", "close": 0.66, "volume": 56547.0}, {"date": "2023-06-30", "close": 0.66, "volume": 40752.0}, {"date": "2023-07-04", "close": 0.66, "volume": 49567.0}, {"date": "2023-07-05", "close": 0.67, "volume": 25259.0}, {"date": "2023-07-06", "close": 0.665, "volume": 49323.0}, {"date": "2023-07-07", "close": 0.665, "volume": 1421.0}, {"date": "2023-07-10", "close": 0.665, "volume": 7353.0}, {"date": "2023-07-11", "close": 0.685, "volume": 14788.0}, {"date": "2023-07-12", "close": 0.695, "volume": 44981.0}, {"date": "2023-07-13", "close": 0.7, "volume": 29611.0}, {"date": "2023-07-14", "close": 0.68, "volume": 15902.0}, {"date": "2023-07-17", "close": 0.685, "volume": 17695.0}, {"date": "2023-07-18", "close": 0.68, "volume": 15311.0}, {"date": "2023-07-21", "close": 0.68, "volume": 25631.0}, {"date": "2023-07-24", "close": 0.69, "volume": 2004.0}, {"date": "2023-07-25", "close": 0.69, "volume": 41654.0}, {"date": "2023-07-26", "close": 0.7, "volume": 116193.0}, {"date": "2023-07-28", "close": 0.68, "volume": 9138.0}, {"date": "2023-07-31", "close": 0.715, "volume": 16904.0}, {"date": "2023-08-01", "close": 0.71, "volume": 46235.0}, {"date": "2023-08-02", "close": 0.7, "volume": 1318.0}, {"date": "2023-08-04", "close": 0.68, "volume": 36809.0}, {"date": "2023-08-07", "close": 0.71, "volume": 45617.0}, {"date": "2023-08-08", "close": 0.695, "volume": 2.0}, {"date": "2023-08-09", "close": 0.68, "volume": 20232.0}, {"date": "2023-08-10", "close": 0.655, "volume": 102430.0}, {"date": "2023-08-11", "close": 0.64, "volume": 71128.0}, {"date": "2023-08-14", "close": 0.675, "volume": 9947.0}, {"date": "2023-08-15", "close": 0.66, "volume": 14754.0}, {"date": "2023-08-16", "close": 0.6675, "volume": 1384.0}, {"date": "2023-08-17", "close": 0.675, "volume": 310.0}, {"date": "2023-08-18", "close": 0.645, "volume": 4937.0}, {"date": "2023-08-21", "close": 0.65, "volume": 8873.0}, {"date": "2023-08-23", "close": 0.655, "volume": 33.0}, {"date": "2023-08-24", "close": 0.635, "volume": 29319.0}, {"date": "2023-08-25", "close": 0.64, "volume": 55210.0}, {"date": "2023-08-28", "close": 0.615, "volume": 152249.0}, {"date": "2023-08-29", "close": 0.615, "volume": 228811.0}, {"date": "2023-08-30", "close": 0.62, "volume": 18034.0}, {"date": "2023-08-31", "close": 0.62, "volume": 91608.0}, {"date": "2023-09-01", "close": 0.62, "volume": 7664.0}, {"date": "2023-09-04", "close": 0.61, "volume": 35560.0}, {"date": "2023-09-05", "close": 0.61, "volume": 8099.0}, {"date": "2023-09-06", "close": 0.61, "volume": 1001.0}, {"date": "2023-09-07", "close": 0.62, "volume": 369950.0}, {"date": "2023-09-08", "close": 0.65, "volume": 133306.0}, {"date": "2023-09-11", "close": 0.665, "volume": 2250.0}, {"date": "2023-09-12", "close": 0.665, "volume": 23772.0}, {"date": "2023-09-13", "close": 0.655, "volume": 118662.0}, {"date": "2023-09-14", "close": 0.65, "volume": 12000.0}, {"date": "2023-09-15", "close": 0.65, "volume": 35082.0}, {"date": "2023-09-18", "close": 0.65, "volume": 10630.0}, {"date": "2023-09-19", "close": 0.65, "volume": 9815.0}, {"date": "2023-09-20", "close": 0.65, "volume": 3936.0}, {"date": "2023-09-21", "close": 0.67, "volume": 21808.0}, {"date": "2023-09-25", "close": 0.665, "volume": 7690.0}, {"date": "2023-09-26", "close": 0.665, "volume": 627.0}, {"date": "2023-09-27", "close": 0.65, "volume": 78628.0}, {"date": "2023-09-28", "close": 0.65, "volume": 43524.0}, {"date": "2023-09-29", "close": 0.66, "volume": 30053.0}, {"date": "2023-10-02", "close": 0.655, "volume": 18046.0}, {"date": "2023-10-03", "close": 0.66, "volume": 514.0}, {"date": "2023-10-04", "close": 0.67, "volume": 22364.0}, {"date": "2023-10-05", "close": 0.67, "volume": 21198.0}, {"date": "2023-10-06", "close": 0.67, "volume": 33006.0}, {"date": "2023-10-09", "close": 0.655, "volume": 26681.0}, {"date": "2023-10-10", "close": 0.65, "volume": 25239.0}, {"date": "2023-10-12", "close": 0.7, "volume": 1284.0}, {"date": "2023-10-13", "close": 0.685, "volume": 38879.0}, {"date": "2023-10-16", "close": 0.6775, "volume": 740.0}, {"date": "2023-10-18", "close": 0.66, "volume": 5480.0}, {"date": "2023-10-19", "close": 0.66, "volume": 6637.0}, {"date": "2023-10-20", "close": 0.665, "volume": 55331.0}, {"date": "2023-10-23", "close": 0.65, "volume": 17044.0}, {"date": "2023-10-24", "close": 0.685, "volume": 65288.0}, {"date": "2023-10-25", "close": 0.69, "volume": 168.0}, {"date": "2023-10-26", "close": 0.65, "volume": 183.0}, {"date": "2023-10-30", "close": 0.65, "volume": 2612.0}, {"date": "2023-10-31", "close": 0.65, "volume": 43.0}, {"date": "2023-11-01", "close": 0.625, "volume": 47055.0}, {"date": "2023-11-02", "close": 0.645, "volume": 105450.0}, {"date": "2023-11-03", "close": 0.65, "volume": 171941.0}, {"date": "2023-11-06", "close": 0.65, "volume": 198731.0}, {"date": "2023-11-07", "close": 0.65, "volume": 8803.0}, {"date": "2023-11-09", "close": 0.655, "volume": 45908.0}, {"date": "2023-11-10", "close": 0.66, "volume": 909.0}, {"date": "2023-11-14", "close": 0.66, "volume": 110.0}, {"date": "2023-11-16", "close": 0.66, "volume": 17329.0}, {"date": "2023-11-17", "close": 0.655, "volume": 89.0}, {"date": "2023-11-20", "close": 0.66, "volume": 89.0}, {"date": "2023-11-21", "close": 0.66, "volume": 66873.0}, {"date": "2023-11-22", "close": 0.66, "volume": 27000.0}, {"date": "2023-11-23", "close": 0.665, "volume": 16693.0}, {"date": "2023-11-24", "close": 0.66, "volume": 11940.0}, {"date": "2023-11-27", "close": 0.665, "volume": 43350.0}, {"date": "2023-11-28", "close": 0.67, "volume": 82.0}, {"date": "2023-11-29", "close": 0.665, "volume": 391754.0}, {"date": "2023-11-30", "close": 0.665, "volume": 227287.0}, {"date": "2023-12-01", "close": 0.665, "volume": 24286.0}, {"date": "2023-12-04", "close": 0.67, "volume": 5771.0}, {"date": "2023-12-05", "close": 0.68, "volume": 15000.0}, {"date": "2023-12-06", "close": 0.68, "volume": 24773.0}, {"date": "2023-12-07", "close": 0.69, "volume": 100.0}, {"date": "2023-12-11", "close": 0.665, "volume": 1671.0}, {"date": "2023-12-13", "close": 0.68, "volume": 66174.0}, {"date": "2023-12-14", "close": 0.675, "volume": 214738.0}, {"date": "2023-12-15", "close": 0.67, "volume": 19405.0}, {"date": "2023-12-18", "close": 0.685, "volume": 47459.0}, {"date": "2023-12-19", "close": 0.695, "volume": 247713.0}, {"date": "2023-12-20", "close": 0.71, "volume": 173155.0}, {"date": "2023-12-21", "close": 0.695, "volume": 46339.0}, {"date": "2023-12-22", "close": 0.7, "volume": 25645.0}, {"date": "2023-12-27", "close": 0.7, "volume": 22855.0}, {"date": "2023-12-28", "close": 0.725, "volume": 41648.0}, {"date": "2023-12-29", "close": 0.72, "volume": 2042.0}, {"date": "2024-01-02", "close": 0.715, "volume": 23130.0}, {"date": "2024-01-03", "close": 0.695, "volume": 53462.0}, {"date": "2024-01-04", "close": 0.7, "volume": 50591.0}, {"date": "2024-01-05", "close": 0.69, "volume": 6209.0}, {"date": "2024-01-09", "close": 0.725, "volume": 23339.0}, {"date": "2024-01-10", "close": 0.73, "volume": 2.0}, {"date": "2024-01-11", "close": 0.72, "volume": 2000.0}, {"date": "2024-01-12", "close": 0.73, "volume": 458.0}, {"date": "2024-01-15", "close": 0.73, "volume": 11186.0}, {"date": "2024-01-16", "close": 0.71, "volume": 72606.0}, {"date": "2024-01-17", "close": 0.72, "volume": 7272.0}, {"date": "2024-01-18", "close": 0.72, "volume": 4250.0}, {"date": "2024-01-19", "close": 0.73, "volume": 16088.0}, {"date": "2024-01-22", "close": 0.73, "volume": 52.0}, {"date": "2024-01-23", "close": 0.7, "volume": 37230.0}, {"date": "2024-01-24", "close": 0.715, "volume": 94641.0}, {"date": "2024-01-25", "close": 0.725, "volume": 5889.0}, {"date": "2024-01-29", "close": 0.74, "volume": 61333.0}, {"date": "2024-01-30", "close": 0.71, "volume": 19458.0}, {"date": "2024-01-31", "close": 0.705, "volume": 24172.0}, {"date": "2024-02-01", "close": 0.735, "volume": 89906.0}, {"date": "2024-02-02", "close": 0.73, "volume": 92163.0}, {"date": "2024-02-05", "close": 0.74, "volume": 27342.0}, {"date": "2024-02-06", "close": 0.74, "volume": 1500.0}, {"date": "2024-02-07", "close": 0.74, "volume": 6737.0}, {"date": "2024-02-08", "close": 0.73, "volume": 14672.0}, {"date": "2024-02-09", "close": 0.73, "volume": 50405.0}, {"date": "2024-02-12", "close": 0.725, "volume": 22915.0}, {"date": "2024-02-13", "close": 0.72, "volume": 55865.0}, {"date": "2024-02-15", "close": 0.705, "volume": 96313.0}, {"date": "2024-02-16", "close": 0.735, "volume": 500.0}, {"date": "2024-02-19", "close": 0.725, "volume": 53439.0}, {"date": "2024-02-20", "close": 0.715, "volume": 9064.0}, {"date": "2024-02-21", "close": 0.73, "volume": 47843.0}, {"date": "2024-02-22", "close": 0.74, "volume": 2673.0}, {"date": "2024-02-23", "close": 0.71, "volume": 250243.0}, {"date": "2024-02-26", "close": 0.68, "volume": 131787.0}, {"date": "2024-02-27", "close": 0.69, "volume": 30572.0}, {"date": "2024-02-28", "close": 0.695, "volume": 10.0}, {"date": "2024-02-29", "close": 0.69, "volume": 42329.0}, {"date": "2024-03-01", "close": 0.71, "volume": 70376.0}, {"date": "2024-03-04", "close": 0.71, "volume": 2500.0}, {"date": "2024-03-05", "close": 0.71, "volume": 2237.0}, {"date": "2024-03-07", "close": 0.705, "volume": 79081.0}, {"date": "2024-03-08", "close": 0.705, "volume": 5554.0}, {"date": "2024-03-11", "close": 0.71, "volume": 2500.0}, {"date": "2024-03-12", "close": 0.69, "volume": 774.0}, {"date": "2024-03-13", "close": 0.69, "volume": 49119.0}, {"date": "2024-03-14", "close": 0.7, "volume": 68259.0}, {"date": "2024-03-15", "close": 0.7, "volume": 17404.0}, {"date": "2024-03-18", "close": 0.695, "volume": 15087.0}, {"date": "2024-03-19", "close": 0.68, "volume": 100937.0}, {"date": "2024-03-20", "close": 0.68, "volume": 762.0}, {"date": "2024-03-21", "close": 0.7, "volume": 117839.0}, {"date": "2024-03-22", "close": 0.705, "volume": 59681.0}, {"date": "2024-03-25", "close": 0.7, "volume": 58371.0}, {"date": "2024-03-26", "close": 0.705, "volume": 34806.0}, {"date": "2024-03-27", "close": 0.69, "volume": 202041.0}, {"date": "2024-04-02", "close": 0.71, "volume": 69268.0}, {"date": "2024-04-03", "close": 0.71, "volume": 59699.0}, {"date": "2024-04-04", "close": 0.715, "volume": 563122.0}, {"date": "2024-04-08", "close": 0.715, "volume": 14993.0}, {"date": "2024-04-09", "close": 0.775, "volume": 205200.0}, {"date": "2024-04-10", "close": 0.755, "volume": 44693.0}, {"date": "2024-04-11", "close": 0.76, "volume": 153135.0}, {"date": "2024-04-12", "close": 0.795, "volume": 56648.0}, {"date": "2024-04-15", "close": 0.77, "volume": 45494.0}, {"date": "2024-04-16", "close": 0.79, "volume": 12073.0}, {"date": "2024-04-17", "close": 0.785, "volume": 13204.0}, {"date": "2024-04-19", "close": 0.795, "volume": 150572.0}, {"date": "2024-04-22", "close": 0.805, "volume": 117127.0}, {"date": "2024-04-23", "close": 0.79, "volume": 11475.0}, {"date": "2024-04-24", "close": 0.78, "volume": 10000.0}, {"date": "2024-04-26", "close": 0.795, "volume": 100196.0}, {"date": "2024-04-29", "close": 0.795, "volume": 7663.0}, {"date": "2024-04-30", "close": 0.795, "volume": 18385.0}, {"date": "2024-05-01", "close": 0.8, "volume": 127265.0}, {"date": "2024-05-02", "close": 0.795, "volume": 1312.0}, {"date": "2024-05-03", "close": 0.805, "volume": 61599.0}, {"date": "2024-05-06", "close": 0.8, "volume": 1946.0}, {"date": "2024-05-07", "close": 0.78, "volume": 286525.0}, {"date": "2024-05-08", "close": 0.77, "volume": 11618.0}, {"date": "2024-05-09", "close": 0.765, "volume": 32097.0}, {"date": "2024-05-10", "close": 0.765, "volume": 17794.0}, {"date": "2024-05-14", "close": 0.765, "volume": 2161.0}, {"date": "2024-05-15", "close": 0.76, "volume": 14860.0}, {"date": "2024-05-16", "close": 0.765, "volume": 229645.0}, {"date": "2024-05-17", "close": 0.76, "volume": 4549.0}, {"date": "2024-05-20", "close": 0.765, "volume": 27242.0}, {"date": "2024-05-21", "close": 0.76, "volume": 31591.0}, {"date": "2024-05-22", "close": 0.805, "volume": 106559.0}, {"date": "2024-05-23", "close": 0.795, "volume": 18344.0}, {"date": "2024-05-24", "close": 0.8, "volume": 58656.0}, {"date": "2024-05-27", "close": 0.79, "volume": 11434.0}, {"date": "2024-05-28", "close": 0.785, "volume": 345121.0}, {"date": "2024-05-29", "close": 0.775, "volume": 74108.0}, {"date": "2024-05-30", "close": 0.81, "volume": 414633.0}, {"date": "2024-05-31", "close": 0.81, "volume": 410251.0}, {"date": "2024-06-03", "close": 0.845, "volume": 178068.0}, {"date": "2024-06-04", "close": 0.82, "volume": 302723.0}, {"date": "2024-06-05", "close": 0.83, "volume": 27590.0}, {"date": "2024-06-06", "close": 0.83, "volume": 2773.0}, {"date": "2024-06-07", "close": 0.845, "volume": 14637.0}, {"date": "2024-06-11", "close": 0.83, "volume": 153279.0}, {"date": "2024-06-12", "close": 0.835, "volume": 69869.0}, {"date": "2024-06-13", "close": 0.835, "volume": 2767.0}, {"date": "2024-06-14", "close": 0.84, "volume": 113051.0}, {"date": "2024-06-17", "close": 0.85, "volume": 234273.0}, {"date": "2024-06-18", "close": 0.875, "volume": 329459.0}, {"date": "2024-06-19", "close": 0.88, "volume": 161684.0}, {"date": "2024-06-20", "close": 0.84, "volume": 17751.0}, {"date": "2024-06-21", "close": 0.84, "volume": 98250.0}, {"date": "2024-06-24", "close": 0.84, "volume": 234041.0}, {"date": "2024-06-25", "close": 0.845, "volume": 123959.0}, {"date": "2024-06-26", "close": 0.845, "volume": 47951.0}, {"date": "2024-06-27", "close": 0.85, "volume": 168559.0}, {"date": "2024-06-28", "close": 0.84, "volume": 76550.0}, {"date": "2024-07-01", "close": 0.835, "volume": 162515.0}, {"date": "2024-07-02", "close": 0.805, "volume": 1520.0}, {"date": "2024-07-03", "close": 0.875, "volume": 30869.0}, {"date": "2024-07-04", "close": 0.84, "volume": 18996.0}, {"date": "2024-07-05", "close": 0.825, "volume": 19409.0}, {"date": "2024-07-08", "close": 0.83, "volume": 21980.0}, {"date": "2024-07-09", "close": 0.845, "volume": 11041.0}, {"date": "2024-07-10", "close": 0.84, "volume": 54556.0}, {"date": "2024-07-11", "close": 0.84, "volume": 6308.0}, {"date": "2024-07-12", "close": 0.845, "volume": 477.0}, {"date": "2024-07-15", "close": 0.83, "volume": 117131.0}, {"date": "2024-07-16", "close": 0.835, "volume": 1923.0}, {"date": "2024-07-17", "close": 0.865, "volume": 212007.0}, {"date": "2024-07-18", "close": 0.87, "volume": 135466.0}, {"date": "2024-07-19", "close": 0.84, "volume": 101026.0}, {"date": "2024-07-22", "close": 0.86, "volume": 125.0}, {"date": "2024-07-23", "close": 0.85, "volume": 132753.0}, {"date": "2024-07-24", "close": 0.82, "volume": 87109.0}, {"date": "2024-07-25", "close": 0.895, "volume": 429585.0}, {"date": "2024-07-26", "close": 0.88, "volume": 215053.0}, {"date": "2024-07-29", "close": 0.885, "volume": 63822.0}, {"date": "2024-07-30", "close": 0.88, "volume": 64830.0}, {"date": "2024-07-31", "close": 0.89, "volume": 186035.0}, {"date": "2024-08-01", "close": 0.89, "volume": 184585.0}, {"date": "2024-08-02", "close": 0.885, "volume": 135688.0}, {"date": "2024-08-05", "close": 0.845, "volume": 195116.0}, {"date": "2024-08-06", "close": 0.835, "volume": 63865.0}, {"date": "2024-08-07", "close": 0.8, "volume": 73633.0}, {"date": "2024-08-08", "close": 0.84, "volume": 66475.0}, {"date": "2024-08-12", "close": 0.83, "volume": 31562.0}, {"date": "2024-08-13", "close": 0.83, "volume": 131144.0}, {"date": "2024-08-14", "close": 0.88, "volume": 45010.0}, {"date": "2024-08-15", "close": 0.85, "volume": 22847.0}, {"date": "2024-08-16", "close": 0.88, "volume": 176651.0}, {"date": "2024-08-19", "close": 0.88, "volume": 81733.0}, {"date": "2024-08-20", "close": 0.87, "volume": 40972.0}, {"date": "2024-08-21", "close": 0.865, "volume": 298.0}, {"date": "2024-08-22", "close": 0.94, "volume": 786634.0}, {"date": "2024-08-23", "close": 0.965, "volume": 573651.0}, {"date": "2024-08-26", "close": 0.98, "volume": 471904.0}, {"date": "2024-08-27", "close": 0.99, "volume": 464238.0}, {"date": "2024-08-28", "close": 0.97, "volume": 178090.0}, {"date": "2024-08-29", "close": 0.97, "volume": 137302.0}, {"date": "2024-08-30", "close": 0.98, "volume": 2192891.0}, {"date": "2024-09-02", "close": 0.98, "volume": 693275.0}, {"date": "2024-09-03", "close": 0.975, "volume": 534763.0}, {"date": "2024-09-04", "close": 0.975, "volume": 143230.0}, {"date": "2024-09-05", "close": 0.975, "volume": 126809.0}, {"date": "2024-09-06", "close": 0.96, "volume": 354136.0}, {"date": "2024-09-09", "close": 0.96, "volume": 306051.0}, {"date": "2024-09-10", "close": 0.96, "volume": 421466.0}, {"date": "2024-09-11", "close": 0.84, "volume": 215231.0}, {"date": "2024-09-12", "close": 0.84, "volume": 40151.0}, {"date": "2024-09-13", "close": 0.815, "volume": 45688.0}, {"date": "2024-09-16", "close": 0.845, "volume": 158335.0}, {"date": "2024-09-17", "close": 0.82, "volume": 118585.0}, {"date": "2024-09-18", "close": 0.8075, "volume": 84620.0}, {"date": "2024-09-19", "close": 0.8, "volume": 611261.0}, {"date": "2024-09-20", "close": 0.785, "volume": 434327.0}, {"date": "2024-09-23", "close": 0.78, "volume": 402977.0}, {"date": "2024-09-24", "close": 0.795, "volume": 301095.0}, {"date": "2024-09-25", "close": 0.82, "volume": 176202.0}, {"date": "2024-09-26", "close": 0.845, "volume": 209861.0}, {"date": "2024-09-27", "close": 0.845, "volume": 135680.0}, {"date": "2024-09-30", "close": 0.835, "volume": 82727.0}, {"date": "2024-10-01", "close": 0.825, "volume": 67438.0}, {"date": "2024-10-02", "close": 0.825, "volume": 74168.0}, {"date": "2024-10-03", "close": 0.845, "volume": 38748.0}, {"date": "2024-10-04", "close": 0.845, "volume": 24025.0}, {"date": "2024-10-07", "close": 0.85, "volume": 61152.0}, {"date": "2024-10-08", "close": 0.86, "volume": 78823.0}, {"date": "2024-10-09", "close": 0.855, "volume": 50451.0}, {"date": "2024-10-10", "close": 0.88, "volume": 280574.0}, {"date": "2024-10-11", "close": 0.87, "volume": 64345.0}, {"date": "2024-10-14", "close": 0.88, "volume": 116596.0}, {"date": "2024-10-15", "close": 0.9, "volume": 188777.0}, {"date": "2024-10-16", "close": 0.865, "volume": 188196.0}, {"date": "2024-10-17", "close": 0.875, "volume": 115058.0}, {"date": "2024-10-18", "close": 0.865, "volume": 195893.0}, {"date": "2024-10-21", "close": 0.895, "volume": 102654.0}, {"date": "2024-10-22", "close": 0.88, "volume": 62171.0}, {"date": "2024-10-23", "close": 0.89, "volume": 190014.0}, {"date": "2024-10-24", "close": 0.885, "volume": 42757.0}, {"date": "2024-10-25", "close": 0.88, "volume": 44628.0}, {"date": "2024-10-28", "close": 0.87, "volume": 336485.0}, {"date": "2024-10-29", "close": 0.885, "volume": 304443.0}, {"date": "2024-10-30", "close": 0.865, "volume": 87741.0}, {"date": "2024-10-31", "close": 0.895, "volume": 145962.0}, {"date": "2024-11-01", "close": 0.865, "volume": 92542.0}, {"date": "2024-11-04", "close": 0.85, "volume": 223913.0}, {"date": "2024-11-05", "close": 0.885, "volume": 123498.0}, {"date": "2024-11-06", "close": 0.885, "volume": 1067.0}, {"date": "2024-11-07", "close": 0.84, "volume": 39937.0}, {"date": "2024-11-08", "close": 0.84, "volume": 16741.0}, {"date": "2024-11-11", "close": 0.86, "volume": 16675.0}, {"date": "2024-11-12", "close": 0.86, "volume": 16032.0}, {"date": "2024-11-13", "close": 0.84, "volume": 3805.0}, {"date": "2024-11-14", "close": 0.84, "volume": 83918.0}, {"date": "2024-11-15", "close": 0.85, "volume": 171914.0}, {"date": "2024-11-18", "close": 0.845, "volume": 28810.0}, {"date": "2024-11-19", "close": 0.835, "volume": 123448.0}, {"date": "2024-11-20", "close": 0.84, "volume": 23380.0}, {"date": "2024-11-21", "close": 0.825, "volume": 6910.0}, {"date": "2024-11-22", "close": 0.825, "volume": 4938.0}, {"date": "2024-11-25", "close": 0.83, "volume": 35397.0}, {"date": "2024-11-26", "close": 0.83, "volume": 9499.0}, {"date": "2024-11-27", "close": 0.835, "volume": 117634.0}, {"date": "2024-11-28", "close": 0.84, "volume": 23254.0}, {"date": "2024-11-29", "close": 0.845, "volume": 106205.0}, {"date": "2024-12-02", "close": 0.825, "volume": 108266.0}, {"date": "2024-12-03", "close": 0.795, "volume": 175387.0}, {"date": "2024-12-04", "close": 0.79, "volume": 245424.0}, {"date": "2024-12-05", "close": 0.795, "volume": 65207.0}, {"date": "2024-12-06", "close": 0.81, "volume": 31340.0}, {"date": "2024-12-09", "close": 0.81, "volume": 105057.0}, {"date": "2024-12-10", "close": 0.79, "volume": 69940.0}, {"date": "2024-12-11", "close": 0.79, "volume": 73105.0}, {"date": "2024-12-12", "close": 0.79, "volume": 17459.0}, {"date": "2024-12-13", "close": 0.8, "volume": 6809.0}, {"date": "2024-12-16", "close": 0.8, "volume": 37509.0}, {"date": "2024-12-17", "close": 0.8, "volume": 908.0}, {"date": "2024-12-18", "close": 0.8, "volume": 11599.0}, {"date": "2024-12-19", "close": 0.795, "volume": 137629.0}, {"date": "2024-12-20", "close": 0.79, "volume": 2643.0}, {"date": "2024-12-23", "close": 0.8, "volume": 21040.0}, {"date": "2024-12-24", "close": 0.805, "volume": 161.0}, {"date": "2024-12-27", "close": 0.805, "volume": 14.0}, {"date": "2024-12-30", "close": 0.78, "volume": 9041.0}, {"date": "2024-12-31", "close": 0.8, "volume": 5609.0}, {"date": "2025-01-02", "close": 0.8, "volume": 14291.0}, {"date": "2025-01-03", "close": 0.805, "volume": 7945.0}, {"date": "2025-01-06", "close": 0.8, "volume": 6172.0}, {"date": "2025-01-07", "close": 0.8, "volume": 127655.0}, {"date": "2025-01-08", "close": 0.79, "volume": 35160.0}, {"date": "2025-01-09", "close": 0.8, "volume": 12384.0}, {"date": "2025-01-10", "close": 0.8, "volume": 55232.0}, {"date": "2025-01-13", "close": 0.8, "volume": 43147.0}, {"date": "2025-01-14", "close": 0.8, "volume": 13840.0}, {"date": "2025-01-15", "close": 0.7975, "volume": 500.0}, {"date": "2025-01-16", "close": 0.795, "volume": 17572.0}, {"date": "2025-01-17", "close": 0.815, "volume": 57848.0}, {"date": "2025-01-20", "close": 0.79, "volume": 4465.0}, {"date": "2025-01-21", "close": 0.7825, "volume": 67629.0}, {"date": "2025-01-22", "close": 0.78, "volume": 25177.0}, {"date": "2025-01-23", "close": 0.785, "volume": 145426.0}, {"date": "2025-01-24", "close": 0.77, "volume": 54870.0}, {"date": "2025-01-28", "close": 0.76, "volume": 118441.0}, {"date": "2025-01-29", "close": 0.77, "volume": 143254.0}, {"date": "2025-01-30", "close": 0.76, "volume": 10965.0}, {"date": "2025-01-31", "close": 0.79, "volume": 16022.0}, {"date": "2025-02-03", "close": 0.785, "volume": 105251.0}, {"date": "2025-02-04", "close": 0.78, "volume": 17898.0}, {"date": "2025-02-05", "close": 0.77, "volume": 38791.0}, {"date": "2025-02-06", "close": 0.795, "volume": 84852.0}, {"date": "2025-02-07", "close": 0.785, "volume": 43400.0}, {"date": "2025-02-10", "close": 0.775, "volume": 23414.0}, {"date": "2025-02-11", "close": 0.775, "volume": 8973.0}, {"date": "2025-02-12", "close": 0.77, "volume": 46081.0}, {"date": "2025-02-13", "close": 0.78, "volume": 8305.0}, {"date": "2025-02-14", "close": 0.785, "volume": 48670.0}, {"date": "2025-02-17", "close": 0.785, "volume": 15978.0}, {"date": "2025-02-18", "close": 0.79, "volume": 16069.0}, {"date": "2025-02-19", "close": 0.785, "volume": 11558.0}, {"date": "2025-02-20", "close": 0.8, "volume": 81751.0}, {"date": "2025-02-21", "close": 0.81, "volume": 37318.0}, {"date": "2025-02-24", "close": 0.84, "volume": 1026914.0}, {"date": "2025-02-25", "close": 0.79, "volume": 9957.0}, {"date": "2025-02-26", "close": 0.795, "volume": 15735.0}, {"date": "2025-02-27", "close": 0.73, "volume": 170725.0}, {"date": "2025-02-28", "close": 0.73, "volume": 79599.0}, {"date": "2025-03-03", "close": 0.74, "volume": 241969.0}, {"date": "2025-03-04", "close": 0.73, "volume": 21699.0}, {"date": "2025-03-05", "close": 0.695, "volume": 636654.0}, {"date": "2025-03-06", "close": 0.715, "volume": 77936.0}, {"date": "2025-03-07", "close": 0.715, "volume": 116350.0}, {"date": "2025-03-10", "close": 0.71, "volume": 12870.0}, {"date": "2025-03-11", "close": 0.7, "volume": 89048.0}, {"date": "2025-03-12", "close": 0.75, "volume": 571419.0}, {"date": "2025-03-13", "close": 0.725, "volume": 22783.0}, {"date": "2025-03-14", "close": 0.74, "volume": 7260.0}, {"date": "2025-03-17", "close": 0.725, "volume": 77433.0}, {"date": "2025-03-18", "close": 0.755, "volume": 71616.0}, {"date": "2025-03-19", "close": 0.74, "volume": 883.0}, {"date": "2025-03-20", "close": 0.745, "volume": 44680.0}, {"date": "2025-03-21", "close": 0.715, "volume": 13262.0}, {"date": "2025-03-25", "close": 0.73, "volume": 118199.0}, {"date": "2025-03-26", "close": 0.715, "volume": 37625.0}, {"date": "2025-03-27", "close": 0.72, "volume": 27606.0}, {"date": "2025-03-28", "close": 0.72, "volume": 2507.0}, {"date": "2025-03-31", "close": 0.715, "volume": 30429.0}, {"date": "2025-04-01", "close": 0.715, "volume": 16332.0}, {"date": "2025-04-02", "close": 0.715, "volume": 8400.0}, {"date": "2025-04-03", "close": 0.725, "volume": 8028.0}, {"date": "2025-04-04", "close": 0.72, "volume": 77845.0}, {"date": "2025-04-07", "close": 0.7, "volume": 119495.0}, {"date": "2025-04-08", "close": 0.7, "volume": 249483.0}, {"date": "2025-04-09", "close": 0.7, "volume": 195.0}, {"date": "2025-04-10", "close": 0.7, "volume": 128708.0}, {"date": "2025-04-11", "close": 0.73, "volume": 172191.0}, {"date": "2025-04-14", "close": 0.7, "volume": 20508.0}, {"date": "2025-04-15", "close": 0.71, "volume": 46076.0}, {"date": "2025-04-17", "close": 0.74, "volume": 46614.0}, {"date": "2025-04-22", "close": 0.715, "volume": 3305.0}, {"date": "2025-04-23", "close": 0.73, "volume": 21718.0}, {"date": "2025-04-24", "close": 0.77, "volume": 37616.0}, {"date": "2025-04-28", "close": 0.8, "volume": 29062.0}, {"date": "2025-04-29", "close": 0.76, "volume": 31135.0}, {"date": "2025-04-30", "close": 0.765, "volume": 188892.0}, {"date": "2025-05-01", "close": 0.805, "volume": 575217.0}, {"date": "2025-05-02", "close": 0.79, "volume": 40555.0}, {"date": "2025-05-05", "close": 0.795, "volume": 24952.0}, {"date": "2025-05-06", "close": 0.77, "volume": 16460.0}, {"date": "2025-05-07", "close": 0.745, "volume": 22805.0}, {"date": "2025-05-08", "close": 0.775, "volume": 140371.0}, {"date": "2025-05-09", "close": 0.75, "volume": 120550.0}, {"date": "2025-05-12", "close": 0.75, "volume": 18983.0}, {"date": "2025-05-13", "close": 0.755, "volume": 15921.0}, {"date": "2025-05-14", "close": 0.78, "volume": 40735.0}, {"date": "2025-05-15", "close": 0.775, "volume": 809.0}, {"date": "2025-05-16", "close": 0.755, "volume": 26641.0}, {"date": "2025-05-19", "close": 0.75, "volume": 6505.0}, {"date": "2025-05-20", "close": 0.74, "volume": 102831.0}, {"date": "2025-05-21", "close": 0.725, "volume": 168519.0}, {"date": "2025-05-22", "close": 0.72, "volume": 378878.0}, {"date": "2025-05-23", "close": 0.72, "volume": 268598.0}, {"date": "2025-05-26", "close": 0.71, "volume": 139205.0}, {"date": "2025-05-27", "close": 0.71, "volume": 23030.0}, {"date": "2025-05-28", "close": 0.7, "volume": 275794.0}, {"date": "2025-05-29", "close": 0.715, "volume": 60021.0}, {"date": "2025-05-30", "close": 0.715, "volume": 30438.0}, {"date": "2025-06-02", "close": 0.72, "volume": 2123.0}, {"date": "2025-06-03", "close": 0.69, "volume": 393237.0}, {"date": "2025-06-04", "close": 0.7, "volume": 94809.0}, {"date": "2025-06-05", "close": 0.7, "volume": 35746.0}, {"date": "2025-06-06", "close": 0.71, "volume": 65315.0}, {"date": "2025-06-10", "close": 0.715, "volume": 17233.0}, {"date": "2025-06-11", "close": 0.72, "volume": 136631.0}, {"date": "2025-06-12", "close": 0.72, "volume": 84074.0}, {"date": "2025-06-13", "close": 0.72, "volume": 10968.0}, {"date": "2025-06-16", "close": 0.71, "volume": 45132.0}, {"date": "2025-06-17", "close": 0.715, "volume": 191995.0}, {"date": "2025-06-18", "close": 0.72, "volume": 155699.0}, {"date": "2025-06-19", "close": 0.71, "volume": 115218.0}, {"date": "2025-06-20", "close": 0.71, "volume": 94620.0}, {"date": "2025-06-23", "close": 0.7, "volume": 66121.0}, {"date": "2025-06-24", "close": 0.69, "volume": 205261.0}, {"date": "2025-06-25", "close": 0.7, "volume": 33180.0}, {"date": "2025-06-26", "close": 0.69, "volume": 58896.0}, {"date": "2025-06-27", "close": 0.69, "volume": 1731.0}, {"date": "2025-06-30", "close": 0.72, "volume": 29451.0}, {"date": "2025-07-01", "close": 0.705, "volume": 14676.0}, {"date": "2025-07-02", "close": 0.71, "volume": 95922.0}, {"date": "2025-07-03", "close": 0.715, "volume": 282090.0}, {"date": "2025-07-04", "close": 0.725, "volume": 130847.0}, {"date": "2025-07-07", "close": 0.715, "volume": 5007.0}, {"date": "2025-07-08", "close": 0.715, "volume": 32937.0}, {"date": "2025-07-09", "close": 0.7, "volume": 163179.0}, {"date": "2025-07-10", "close": 0.71, "volume": 64940.0}, {"date": "2025-07-11", "close": 0.735, "volume": 67215.0}, {"date": "2025-07-14", "close": 0.715, "volume": 122155.0}, {"date": "2025-07-15", "close": 0.69, "volume": 402887.0}, {"date": "2025-07-16", "close": 0.7, "volume": 434483.0}, {"date": "2025-07-17", "close": 0.695, "volume": 596245.0}, {"date": "2025-07-18", "close": 0.7, "volume": 778418.0}, {"date": "2025-07-21", "close": 0.7, "volume": 960723.0}, {"date": "2025-07-22", "close": 0.68, "volume": 200342.0}, {"date": "2025-07-23", "close": 0.68, "volume": 28815.0}, {"date": "2025-07-24", "close": 0.67, "volume": 47625.0}, {"date": "2025-07-25", "close": 0.67, "volume": 73153.0}, {"date": "2025-07-28", "close": 0.6775, "volume": 216890.0}, {"date": "2025-07-29", "close": 0.665, "volume": 127755.0}, {"date": "2025-07-30", "close": 0.66, "volume": 171562.0}, {"date": "2025-07-31", "close": 0.66, "volume": 116547.0}, {"date": "2025-08-01", "close": 0.67, "volume": 121545.0}, {"date": "2025-08-04", "close": 0.665, "volume": 227556.0}, {"date": "2025-08-05", "close": 0.66, "volume": 45867.0}, {"date": "2025-08-06", "close": 0.67, "volume": 76316.0}, {"date": "2025-08-07", "close": 0.665, "volume": 404770.0}, {"date": "2025-08-08", "close": 0.665, "volume": 33253.0}, {"date": "2025-08-11", "close": 0.665, "volume": 331483.0}, {"date": "2025-08-12", "close": 0.695, "volume": 212617.0}, {"date": "2025-08-13", "close": 0.69, "volume": 16909.0}, {"date": "2025-08-14", "close": 0.7, "volume": 104472.0}, {"date": "2025-08-15", "close": 0.71, "volume": 258550.0}, {"date": "2025-08-18", "close": 0.705, "volume": 238016.0}, {"date": "2025-08-19", "close": 0.695, "volume": 32248.0}, {"date": "2025-08-20", "close": 0.68, "volume": 178280.0}, {"date": "2025-08-21", "close": 0.705, "volume": 918019.0}, {"date": "2025-08-22", "close": 0.69, "volume": 114092.0}, {"date": "2025-08-25", "close": 0.685, "volume": 235143.0}, {"date": "2025-08-26", "close": 0.685, "volume": 27473.0}, {"date": "2025-08-27", "close": 0.68, "volume": 226028.0}, {"date": "2025-08-28", "close": 0.69, "volume": 320607.0}, {"date": "2025-08-29", "close": 0.69, "volume": 77629.0}, {"date": "2025-09-01", "close": 0.6875, "volume": 51528.0}, {"date": "2025-09-02", "close": 0.68, "volume": 171680.0}, {"date": "2025-09-03", "close": 0.695, "volume": 295256.0}, {"date": "2025-09-04", "close": 0.74, "volume": 708288.0}, {"date": "2025-09-05", "close": 0.795, "volume": 1107297.0}, {"date": "2025-09-08", "close": 0.7875, "volume": 163188.0}, {"date": "2025-09-09", "close": 0.785, "volume": 265137.0}, {"date": "2025-09-10", "close": 0.795, "volume": 169419.0}, {"date": "2025-09-11", "close": 0.8, "volume": 254844.0}, {"date": "2025-09-12", "close": 0.805, "volume": 1265286.0}, {"date": "2025-09-15", "close": 0.82, "volume": 781217.0}, {"date": "2025-09-16", "close": 0.815, "volume": 491427.0}, {"date": "2025-09-17", "close": 0.795, "volume": 254157.0}, {"date": "2025-09-18", "close": 0.795, "volume": 417827.0}, {"date": "2025-09-19", "close": 0.84, "volume": 240054.0}, {"date": "2025-09-22", "close": 0.825, "volume": 153328.0}, {"date": "2025-09-23", "close": 0.82, "volume": 83635.0}, {"date": "2025-09-25", "close": 0.805, "volume": 5779.0}, {"date": "2025-09-26", "close": 0.8, "volume": 164282.0}, {"date": "2025-09-29", "close": 0.83, "volume": 154648.0}, {"date": "2025-09-30", "close": 0.885, "volume": 695451.0}, {"date": "2025-10-01", "close": 0.845, "volume": 343240.0}, {"date": "2025-10-02", "close": 0.815, "volume": 90688.0}, {"date": "2025-10-03", "close": 0.83, "volume": 576294.0}, {"date": "2025-10-06", "close": 0.82, "volume": 107253.0}, {"date": "2025-10-07", "close": 0.88, "volume": 373629.0}, {"date": "2025-10-08", "close": 0.865, "volume": 62126.0}, {"date": "2025-10-09", "close": 0.845, "volume": 72555.0}, {"date": "2025-10-10", "close": 0.82, "volume": 123257.0}, {"date": "2025-10-13", "close": 0.86, "volume": 245657.0}, {"date": "2025-10-14", "close": 0.845, "volume": 722.0}, {"date": "2025-10-15", "close": 0.82, "volume": 22951.0}, {"date": "2025-10-16", "close": 0.835, "volume": 1006923.0}, {"date": "2025-10-17", "close": 0.82, "volume": 416114.0}, {"date": "2025-10-20", "close": 0.835, "volume": 327410.0}, {"date": "2025-10-21", "close": 0.85, "volume": 72867.0}, {"date": "2025-10-22", "close": 0.835, "volume": 1067868.0}, {"date": "2025-10-23", "close": 0.835, "volume": 209360.0}, {"date": "2025-10-24", "close": 0.855, "volume": 278206.0}, {"date": "2025-10-27", "close": 0.865, "volume": 192823.0}, {"date": "2025-10-28", "close": 0.87, "volume": 11691.0}, {"date": "2025-10-29", "close": 0.885, "volume": 1102386.0}, {"date": "2025-10-30", "close": 0.875, "volume": 39502.0}, {"date": "2025-10-31", "close": 0.865, "volume": 3252.0}, {"date": "2025-11-03", "close": 0.86, "volume": 9202.0}, {"date": "2025-11-04", "close": 0.85, "volume": 85286.0}, {"date": "2025-11-05", "close": 0.89, "volume": 1176118.0}, {"date": "2025-11-06", "close": 0.91, "volume": 680713.0}, {"date": "2025-11-07", "close": 0.9, "volume": 141386.0}, {"date": "2025-11-10", "close": 0.935, "volume": 249042.0}, {"date": "2025-11-11", "close": 0.9325, "volume": 554456.0}, {"date": "2025-11-12", "close": 0.94, "volume": 1175532.0}, {"date": "2025-11-13", "close": 0.935, "volume": 2256792.0}, {"date": "2025-11-14", "close": 0.89, "volume": 356939.0}, {"date": "2025-11-17", "close": 0.895, "volume": 78763.0}, {"date": "2025-11-18", "close": 0.84, "volume": 78692.0}, {"date": "2025-11-19", "close": 0.875, "volume": 112923.0}, {"date": "2025-11-20", "close": 0.9, "volume": 280502.0}, {"date": "2025-11-21", "close": 0.865, "volume": 85587.0}, {"date": "2025-11-24", "close": 0.885, "volume": 37194.0}, {"date": "2025-11-25", "close": 0.9, "volume": 61477.0}, {"date": "2025-11-26", "close": 0.9, "volume": 13147.0}, {"date": "2025-11-27", "close": 0.88, "volume": 23649.0}, {"date": "2025-11-28", "close": 0.89, "volume": 44006.0}, {"date": "2025-12-01", "close": 0.895, "volume": 83187.0}, {"date": "2025-12-02", "close": 0.9, "volume": 78691.0}, {"date": "2025-12-03", "close": 0.895, "volume": 61624.0}, {"date": "2025-12-04", "close": 0.9, "volume": 121461.0}, {"date": "2025-12-08", "close": 0.89, "volume": 10138.0}, {"date": "2025-12-09", "close": 0.86, "volume": 126833.0}, {"date": "2025-12-10", "close": 0.9, "volume": 205306.0}, {"date": "2025-12-11", "close": 0.89, "volume": 336959.0}, {"date": "2025-12-12", "close": 0.875, "volume": 24510.0}, {"date": "2025-12-15", "close": 0.875, "volume": 18368.0}, {"date": "2025-12-16", "close": 0.865, "volume": 48029.0}, {"date": "2025-12-17", "close": 0.875, "volume": 184017.0}, {"date": "2025-12-18", "close": 0.865, "volume": 298696.0}, {"date": "2025-12-19", "close": 0.85, "volume": 155125.0}, {"date": "2025-12-22", "close": 0.86, "volume": 147094.0}, {"date": "2025-12-23", "close": 0.87, "volume": 8827.0}, {"date": "2025-12-24", "close": 0.845, "volume": 129319.0}, {"date": "2025-12-29", "close": 0.855, "volume": 116618.0}, {"date": "2025-12-30", "close": 0.85, "volume": 18895.0}, {"date": "2025-12-31", "close": 0.85, "volume": 611224.0}, {"date": "2026-01-02", "close": 0.835, "volume": 439803.0}, {"date": "2026-01-05", "close": 0.84, "volume": 30701.0}, {"date": "2026-01-06", "close": 0.855, "volume": 85802.0}, {"date": "2026-01-07", "close": 0.855, "volume": 10352.0}, {"date": "2026-01-08", "close": 0.845, "volume": 2226.0}, {"date": "2026-01-09", "close": 0.835, "volume": 34726.0}, {"date": "2026-01-12", "close": 0.835, "volume": 138071.0}, {"date": "2026-01-13", "close": 0.85, "volume": 352698.0}, {"date": "2026-01-14", "close": 0.835, "volume": 40852.0}, {"date": "2026-01-15", "close": 0.84, "volume": 3433.0}, {"date": "2026-01-16", "close": 0.83, "volume": 169918.0}, {"date": "2026-01-19", "close": 0.815, "volume": 160225.0}, {"date": "2026-01-20", "close": 0.845, "volume": 265364.0}, {"date": "2026-01-21", "close": 0.82, "volume": 9465.0}, {"date": "2026-01-22", "close": 0.82, "volume": 480.0}, {"date": "2026-01-23", "close": 0.815, "volume": 18899.0}, {"date": "2026-01-27", "close": 0.8, "volume": 121427.0}, {"date": "2026-01-28", "close": 0.81, "volume": 124622.0}, {"date": "2026-01-29", "close": 0.815, "volume": 50364.0}, {"date": "2026-01-30", "close": 0.825, "volume": 50606.0}, {"date": "2026-02-02", "close": 0.8, "volume": 227023.0}, {"date": "2026-02-03", "close": 0.775, "volume": 534994.0}, {"date": "2026-02-04", "close": 0.805, "volume": 159541.0}, {"date": "2026-02-05", "close": 0.79, "volume": 46657.0}, {"date": "2026-02-06", "close": 0.765, "volume": 145260.0}, {"date": "2026-02-09", "close": 0.76, "volume": 343319.0}, {"date": "2026-02-10", "close": 0.76, "volume": 117834.0}, {"date": "2026-02-11", "close": 0.76, "volume": 654566.0}, {"date": "2026-02-12", "close": 0.755, "volume": 612857.0}, {"date": "2026-02-13", "close": 0.78, "volume": 579327.0}, {"date": "2026-02-16", "close": 0.755, "volume": 110886.0}, {"date": "2026-02-17", "close": 0.755, "volume": 152952.0}, {"date": "2026-02-18", "close": 0.78, "volume": 344101.0}, {"date": "2026-02-20", "close": 0.765, "volume": 64224.0}, {"date": "2026-02-23", "close": 0.77, "volume": 5457.0}, {"date": "2026-02-24", "close": 0.795, "volume": 396221.0}, {"date": "2026-02-25", "close": 0.81, "volume": 299328.0}, {"date": "2026-02-26", "close": 0.865, "volume": 859111.0}, {"date": "2026-02-27", "close": 0.865, "volume": 155092.0}, {"date": "2026-03-02", "close": 0.835, "volume": 4737.0}, {"date": "2026-03-03", "close": 0.87, "volume": 101586.0}, {"date": "2026-03-04", "close": 0.86, "volume": 53352.0}, {"date": "2026-03-05", "close": 0.87, "volume": 111179.0}, {"date": "2026-03-06", "close": 0.845, "volume": 15340.0}, {"date": "2026-03-09", "close": 0.8, "volume": 159172.0}, {"date": "2026-03-10", "close": 0.815, "volume": 349585.0}, {"date": "2026-03-11", "close": 0.78, "volume": 97330.0}, {"date": "2026-03-12", "close": 0.775, "volume": 8624.0}, {"date": "2026-03-13", "close": 0.79, "volume": 404707.0}, {"date": "2026-03-16", "close": 0.79, "volume": 92813.0}, {"date": "2026-03-17", "close": 0.79, "volume": 81684.0}, {"date": "2026-03-18", "close": 0.8, "volume": 9668.0}, {"date": "2026-03-19", "close": 0.79, "volume": 93793.0}, {"date": "2026-03-20", "close": 0.77, "volume": 31937.0}, {"date": "2026-03-23", "close": 0.77, "volume": 14777.0}, {"date": "2026-03-24", "close": 0.78, "volume": 100629.0}, {"date": "2026-03-25", "close": 0.78, "volume": 3035.0}, {"date": "2026-03-26", "close": 0.785, "volume": 177912.0}, {"date": "2026-03-27", "close": 0.805, "volume": 43761.0}, {"date": "2026-03-30", "close": 0.78, "volume": 221767.0}, {"date": "2026-03-31", "close": 0.77, "volume": 114419.0}, {"date": "2026-04-01", "close": 0.77, "volume": 20658.0}, {"date": "2026-04-02", "close": 0.795, "volume": 11328.0}, {"date": "2026-04-07", "close": 0.7875, "volume": 757.0}, {"date": "2026-04-08", "close": 0.805, "volume": 276.0}, {"date": "2026-04-09", "close": 0.8, "volume": 87928.0}, {"date": "2026-04-10", "close": 0.81, "volume": 11822.0}, {"date": "2026-04-13", "close": 0.8, "volume": 10673.0}, {"date": "2026-04-14", "close": 0.795, "volume": 167586.0}, {"date": "2026-04-15", "close": 0.78, "volume": 137475.0}, {"date": "2026-04-16", "close": 0.775, "volume": 49153.0}, {"date": "2026-04-17", "close": 0.775, "volume": 345605.0}, {"date": "2026-04-20", "close": 0.775, "volume": 235762.0}, {"date": "2026-04-21", "close": 0.75, "volume": 32652.0}, {"date": "2026-04-23", "close": 0.755, "volume": 5188.0}, {"date": "2026-04-24", "close": 0.765, "volume": 15366.0}, {"date": "2026-04-27", "close": 0.74, "volume": 8464.0}, {"date": "2026-04-28", "close": 0.735, "volume": 114294.0}, {"date": "2026-04-29", "close": 0.75, "volume": 15979.0}, {"date": "2026-04-30", "close": 0.74, "volume": 121729.0}, {"date": "2026-05-01", "close": 0.75, "volume": 13802.0}, {"date": "2026-05-04", "close": 0.75, "volume": 19977.0}, {"date": "2026-05-05", "close": 0.745, "volume": 218104.0}, {"date": "2026-05-06", "close": 0.75, "volume": 75110.0}, {"date": "2026-05-07", "close": 0.74, "volume": 43570.0}, {"date": "2026-05-11", "close": 0.725, "volume": 77684.0}, {"date": "2026-05-12", "close": 0.72, "volume": 123436.0}, {"date": "2026-05-13", "close": 0.72, "volume": 123420.0}, {"date": "2026-05-14", "close": 0.71, "volume": 105259.0}, {"date": "2026-05-15", "close": 0.71, "volume": 186242.0}, {"date": "2026-05-18", "close": 0.7075, "volume": 155311.0}, {"date": "2026-05-19", "close": 0.7125, "volume": 9020.0}, {"date": "2026-05-20", "close": 0.7025, "volume": 119912.0}, {"date": "2026-05-21", "close": 0.705, "volume": 400513.0}, {"date": "2026-05-22", "close": 0.705, "volume": 12079.0}, {"date": "2026-05-25", "close": 0.675, "volume": 520702.0}, {"date": "2026-05-26", "close": 0.675, "volume": 292493.0}, {"date": "2026-05-27", "close": 0.68, "volume": 112629.0}, {"date": "2026-05-28", "close": 0.685, "volume": 578846.0}, {"date": "2026-05-29", "close": 0.675, "volume": 281096.0}, {"date": "2026-06-01", "close": 0.67, "volume": 169396.0}, {"date": "2026-06-02", "close": 0.69, "volume": 272961.0}, {"date": "2026-06-03", "close": 0.68, "volume": 2401.0}, {"date": "2026-06-04", "close": 0.69, "volume": 175379.0}, {"date": "2026-06-05", "close": 0.695, "volume": 321582.0}, {"date": "2026-06-09", "close": 0.695, "volume": 80066.0}, {"date": "2026-06-10", "close": 0.68, "volume": 49094.0}, {"date": "2026-06-11", "close": 0.7, "volume": 32987.0}, {"date": "2026-06-12", "close": 0.69, "volume": 27800.0}, {"date": "2026-06-15", "close": 0.7, "volume": 71610.0}, {"date": "2026-06-16", "close": 0.71, "volume": 149701.0}, {"date": "2026-06-18", "close": 0.7, "volume": 1710.0}, {"date": "2026-06-22", "close": 0.69, "volume": 97444.0}, {"date": "2026-06-23", "close": 0.68, "volume": 104998.0}, {"date": "2026-06-25", "close": 0.695, "volume": 50504.0}, {"date": "2026-06-26", "close": 0.695, "volume": 92699.0}, {"date": "2026-06-29", "close": 0.695, "volume": 78006.0}, {"date": "2026-06-30", "close": 0.695, "volume": 8901.0}, {"date": "2026-07-01", "close": 0.71, "volume": 30651.0}, {"date": "2026-07-02", "close": 0.695, "volume": 28322.0}, {"date": "2026-07-03", "close": 0.7, "volume": 17676.0}, {"date": "2026-07-06", "close": 0.71, "volume": 39630.0}, {"date": "2026-07-07", "close": 0.7, "volume": 9425.0}, {"date": "2026-07-08", "close": 0.7, "volume": 5.0}, {"date": "2026-07-09", "close": 0.7, "volume": 19037.0}, {"date": "2026-07-10", "close": 0.71, "volume": 14848.0}, {"date": "2026-07-13", "close": 0.705, "volume": 439.0}, {"date": "2026-07-14", "close": 0.7, "volume": 2551.0}, {"date": "2026-07-15", "close": 0.7, "volume": 29454.0}, {"date": "2026-07-16", "close": 0.705, "volume": 33593.0}, {"date": "2026-07-17", "close": 0.7, "volume": 85616.0}, {"date": "2026-07-20", "close": 0.695, "volume": 18100.0}, {"date": "2026-07-21", "close": 0.695, "volume": 81106.0}, {"date": "2026-07-23", "close": 0.695, "volume": 20532.0}, {"date": "2026-07-24", "close": 0.695, "volume": 91985.0}, {"date": "2026-07-27", "close": 0.7, "volume": 3604.0}, {"date": "2026-07-28", "close": 0.685, "volume": 370047.0}, {"date": "2026-07-29", "close": 0.67, "volume": 179449.0}, {"date": "2026-07-30", "close": 0.67, "volume": 563768.0}, {"date": "2026-07-31", "close": 0.675, "volume": 995.0}, {"date": "2026-08-03", "close": 0.675, "volume": 8551.0}, {"date": "2026-08-04", "close": 0.68, "volume": 6864.0}, {"date": "2026-08-05", "close": 0.71, "volume": 22591.0}, {"date": "2026-08-06", "close": 0.71, "volume": 80800.0}, {"date": "2026-08-07", "close": 0.71, "volume": 4234.0}, {"date": "2026-08-10", "close": 0.72, "volume": 39046.0}, {"date": "2026-08-11", "close": 0.715, "volume": 275894.0}, {"date": "2026-08-12", "close": 0.71, "volume": 25226.0}, {"date": "2026-08-13", "close": 0.72, "volume": 46959.0}, {"date": "2026-08-14", "close": 0.72, "volume": 31989.0}, {"date": "2026-08-17", "close": 0.705, "volume": 51052.0}, {"date": "2026-08-18", "close": 0.69, "volume": 10555.0}, {"date": "2026-08-19", "close": 0.685, "volume": 22160.0}, {"date": "2026-08-20", "close": 0.75, "volume": 671223.0}, {"date": "2026-08-21", "close": 0.76, "volume": 582331.0}, {"date": "2026-08-24", "close": 0.79, "volume": 191809.0}, {"date": "2026-08-25", "close": 0.785, "volume": 105728.0}, {"date": "2026-08-26", "close": 0.78, "volume": 110674.0}, {"date": "2026-08-27", "close": 0.775, "volume": 466379.0}, {"date": "2026-08-28", "close": 0.805, "volume": 418274.0}, {"date": "2026-08-31", "close": 0.8, "volume": 135310.0}, {"date": "2026-09-01", "close": 0.78, "volume": 6928.0}, {"date": "2026-09-02", "close": 0.78, "volume": 100445.0}, {"date": "2026-09-03", "close": 0.785, "volume": 15335.0}, {"date": "2026-09-04", "close": 0.76, "volume": 45400.0}, {"date": "2026-09-07", "close": 0.71, "volume": 169601.0}, {"date": "2026-09-08", "close": 0.69, "volume": 484702.0}, {"date": "2026-09-09", "close": 0.68, "volume": 385134.0}, {"date": "2026-09-11", "close": 0.7, "volume": 35455.0}, {"date": "2026-09-14", "close": 0.7, "volume": 31971.0}, {"date": "2026-09-15", "close": 0.71, "volume": 71401.0}, {"date": "2026-09-16", "close": 0.71, "volume": 42565.0}, {"date": "2026-09-17", "close": 0.705, "volume": 8892.0}, {"date": "2026-09-18", "close": 0.705, "volume": 13656.0}], "refreshing": true}