{"ticker": "LAU", "overview": {"name": "Lindsay Australia Limited", "country": "Australia", "industry": "Transportation"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 781504.79, "sell_n": 0, "sell_sum": 0, "net": 781504.79, "insiders": 2, "first_date": "2026-05-29", "last_date": "2026-06-11"}, "metrics": {"ticker": "LAU", "has_prices": true, "as_of": "2026-09-18", "last": 0.73, "prev_close": 0.725, "change": 0.0050000000000000044, "change_pct": 0.006896551724137937, "session_volume": 480204.0, "vwap_5": 0.7312908368191887, "vwap_20": 0.7490171244661556, "vwap_60": 0.6940612700226815, "vwap_250": 0.6351798570568729, "high_52w": 0.78, "low_52w": 0.54, "avg_volume_20": 535572.9, "sessions": 400, "market_cap": {"value": 265532380.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03100731-1", "src": "ASX", "ticker": "LAU", "cik": "", "company": "Lindsay Australia Limited", "company_raw": "Lindsay Australia Limited", "who": "Stephen Patrick Cantwell", "who_key": "Stephen Patrick Cantwell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20029.79, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $20K of LAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100731", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "ASX3Y-03100230-1", "src": "ASX", "ticker": "LAU", "cik": "", "company": "Lindsay Australia Limited", "company_raw": "Lindsay Australia Limited", "who": "Robert Maxwell Miller", "who_key": "Robert Maxwell Miller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206250.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $206K of LAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100230", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "ASX3Y-03095789-1", "src": "ASX", "ticker": "LAU", "cik": "", "company": "Lindsay Australia Limited", "company_raw": "Lindsay Australia Limited", "who": "Robert Maxwell Miller", "who_key": "Robert Maxwell Miller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 555225.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $555K of LAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095789", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}], "recent_buys": [{"id": "ASX3Y-03100731-1", "src": "ASX", "ticker": "LAU", "cik": "", "company": "Lindsay Australia Limited", "company_raw": "Lindsay Australia Limited", "who": "Stephen Patrick Cantwell", "who_key": "Stephen Patrick Cantwell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20029.79, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $20K of LAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100731", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "ASX3Y-03100230-1", "src": "ASX", "ticker": "LAU", "cik": "", "company": "Lindsay Australia Limited", "company_raw": "Lindsay Australia Limited", "who": "Robert Maxwell Miller", "who_key": "Robert Maxwell Miller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206250.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $206K of LAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100230", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "ASX3Y-03095789-1", "src": "ASX", "ticker": "LAU", "cik": "", "company": "Lindsay Australia Limited", "company_raw": "Lindsay Australia Limited", "who": "Robert Maxwell Miller", "who_key": "Robert Maxwell Miller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 555225.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $555K of LAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095789", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stephen Patrick Cantwell", "notice_type": "3Y", "direct_shares": 90861.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100731-2A1677649", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Maxwell Miller", "notice_type": "3Y", "direct_shares": 28695849.0, "indirect_shares": 9455864.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Robert Maxwell Miller as trustee for Robert Miller Family Trust", "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100230-2A1677409", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Maxwell Miller", "notice_type": "3Y", "direct_shares": 28320849.0, "indirect_shares": 9455864.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Robert Maxwell Miller as trustee for Robert Miller Family Trust", "pct": null, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095789-2A1674843", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128172-2A1693167", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/lau", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.73, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098879-2A1676759", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/lau", "needs_ocr": 0}], "directors": [{"name": "Robert Maxwell Miller", "first_seen": "2026-06-01", "last_seen": "2026-06-15", "status": "current", "notices": 2}, {"name": "Stephen Patrick Cantwell", "first_seen": "2026-06-16", "last_seen": "2026-06-16", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Robert Maxwell Miller", "who_key": "Robert Maxwell Miller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 761475.0, "sold": 0, "net": 761475.0, "trades": 2, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 206250.0, "date": "2026-06-11", "score": 43.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100230"}, {"action": "BUY", "amount": 555225.0, "date": "2026-05-29", "score": 48.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095789"}], "latest": {"action": "BUY", "amount": 206250.0, "date": "2026-06-11", "score": 43.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100230"}}, {"who": "Stephen Patrick Cantwell", "who_key": "Stephen Patrick Cantwell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20029.79, "sold": 0, "net": 20029.79, "trades": 1, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 20029.79, "date": "2026-06-11", "score": 40.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100731"}], "latest": {"action": "BUY", "amount": 20029.79, "date": "2026-06-11", "score": 40.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100731"}}], "activity": [], "announcements": [{"date": "2026-10-08", "form": "Issued Capital", "title": "Application for quotation of securities - LAU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146492-2A1703223"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "NOM and Proxy 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144783-2A1701946"}, {"date": "2026-10-04", "form": "Company Administration", "title": "Chair Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144117-2A1701677"}, {"date": "2026-09-29", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - LAU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141838-2A1700446"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "App3Y R Miller", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128176-2A1693168"}], "performance": {"ticker": "LAU", "has_prices": true, "summary": {"n": 3, "avg": 0.23374947324062365, "win_rate": 1.0, "best": 0.24107142857142835, "worst": 0.23008849557522126, "as_of": "2026-11-02"}, "buys": [{"who": "Stephen Patrick Cantwell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20029.79, "date": "2026-06-11", "score": 40.6, "ref_price": 0.565, "return": 0.23008849557522126}, {"who": "Robert Maxwell Miller", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206250.0, "date": "2026-06-11", "score": 43.1, "ref_price": 0.565, "return": 0.23008849557522126}, {"who": "Robert Maxwell Miller", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 555225.0, "date": "2026-05-29", "score": 48.8, "ref_price": 0.56, "return": 0.24107142857142835}]}, "price_series": [{"date": "1994-07-05", "close": 1.00837, "volume": 232355.0}, {"date": "1994-07-06", "close": 1.054205, "volume": 73088.0}, {"date": "1994-07-07", "close": 1.00837, "volume": 16363.0}, {"date": "1994-07-08", "close": 1.00837, "volume": 37090.0}, {"date": "1994-07-11", "close": 1.00837, "volume": 19308.0}, {"date": "1994-07-12", "close": 1.045038, "volume": 25090.0}, {"date": "1994-07-13", "close": 1.054205, "volume": 88906.0}, {"date": "1994-07-14", "close": 1.054205, "volume": 57816.0}, {"date": "1994-07-15", "close": 1.054205, "volume": 82361.0}, {"date": "1994-07-18", "close": 1.054205, "volume": 27708.0}, {"date": "1994-07-19", "close": 1.054205, "volume": 30108.0}, {"date": "1994-07-20", "close": 1.054205, "volume": 5454.0}, {"date": "1994-07-21", "close": 1.054205, "volume": 26181.0}, {"date": "1994-07-22", "close": 1.063372, "volume": 5454.0}, {"date": "1994-07-25", "close": 1.063372, "volume": 2727.0}, {"date": "1994-07-26", "close": 1.054205, "volume": 6545.0}, {"date": "1994-07-27", "close": 1.072539, "volume": 32181.0}, {"date": "1994-07-28", "close": 1.063372, "volume": 9600.0}, {"date": "1994-07-29", "close": 1.054205, "volume": 3273.0}, {"date": "1994-08-01", "close": 1.054205, "volume": 10909.0}, {"date": "1994-08-02", "close": 1.054205, "volume": 55634.0}, {"date": "1994-08-03", "close": 1.063372, "volume": 3273.0}, {"date": "1994-08-04", "close": 1.054205, "volume": 38399.0}, {"date": "1994-08-05", "close": 1.054205, "volume": 8727.0}, {"date": "1994-08-08", "close": 1.054205, "volume": null}, {"date": "1994-08-09", "close": 1.054205, "volume": 87270.0}, {"date": "1994-08-10", "close": 1.054205, "volume": 1527.0}, {"date": "1994-08-11", "close": 1.045038, "volume": 3273.0}, {"date": "1994-08-12", "close": 1.035871, "volume": 13090.0}, {"date": "1994-08-15", "close": 1.00837, "volume": 9818.0}, {"date": "1994-08-16", "close": 1.00837, "volume": 25090.0}, {"date": "1994-08-17", "close": 1.00837, "volume": 10909.0}, {"date": "1994-08-18", "close": 1.00837, "volume": 6545.0}, {"date": "1994-08-19", "close": 0.999203, "volume": 15272.0}, {"date": "1994-08-22", "close": 0.999203, "volume": 30544.0}, {"date": "1994-08-23", "close": 0.999203, "volume": 10909.0}, {"date": "1994-08-24", "close": 0.999203, "volume": 2182.0}, {"date": "1994-08-25", "close": 0.999203, "volume": null}, {"date": "1994-08-26", "close": 0.999203, "volume": 44726.0}, {"date": "1994-08-29", "close": 0.990036, "volume": 32726.0}, {"date": "1994-08-30", "close": 0.971702, "volume": 16363.0}, {"date": "1994-08-31", "close": 0.962535, "volume": 28363.0}, {"date": "1994-09-01", "close": 0.990036, "volume": 29453.0}, {"date": "1994-09-02", "close": 0.990036, "volume": null}, {"date": "1994-09-05", "close": 0.999203, "volume": 4363.0}, {"date": "1994-09-06", "close": 0.999203, "volume": 3273.0}, {"date": "1994-09-07", "close": 0.999203, "volume": 2182.0}, {"date": "1994-09-08", "close": 1.00837, "volume": 80724.0}, {"date": "1994-09-09", "close": 0.999203, "volume": 51271.0}, {"date": "1994-09-12", "close": 0.999203, "volume": null}, {"date": "1994-09-13", "close": 1.00837, "volume": 52362.0}, {"date": "1994-09-14", "close": 1.026704, "volume": 13636.0}, {"date": "1994-09-15", "close": 1.026704, "volume": 10363.0}, {"date": "1994-09-16", "close": 1.00837, "volume": 9818.0}, {"date": "1994-09-19", "close": 1.00837, "volume": 13636.0}, {"date": "1994-09-20", "close": 1.00837, "volume": null}, {"date": "1994-09-21", "close": 0.971702, "volume": 4909.0}, {"date": "1994-09-22", "close": 0.990036, "volume": 4363.0}, {"date": "1994-09-23", "close": 0.990036, "volume": null}, {"date": "1994-09-26", "close": 0.962535, "volume": 2182.0}, {"date": "1994-09-27", "close": 0.962535, "volume": null}, {"date": "1994-09-28", "close": 0.962535, "volume": 4363.0}, {"date": "1994-09-29", "close": 0.953368, "volume": 3273.0}, {"date": "1994-09-30", "close": 0.962535, "volume": 28363.0}, {"date": "1994-10-03", "close": 0.962535, "volume": null}, {"date": "1994-10-04", "close": 0.990036, "volume": 5454.0}, {"date": "1994-10-05", "close": 0.935034, "volume": 56725.0}, {"date": "1994-10-06", "close": 0.935034, "volume": 3818.0}, {"date": "1994-10-07", "close": 0.935034, "volume": 32726.0}, {"date": "1994-10-10", "close": 0.935034, "volume": null}, {"date": "1994-10-11", "close": 0.935034, "volume": null}, {"date": "1994-10-12", "close": 0.953368, "volume": 14181.0}, {"date": "1994-10-13", "close": 0.953368, "volume": 5454.0}, {"date": "1994-10-14", "close": 0.953368, "volume": null}, {"date": "1994-10-17", "close": 0.953368, "volume": 15272.0}, {"date": "1994-10-18", "close": 0.953368, "volume": 36980.0}, {"date": "1994-10-19", "close": 0.953368, "volume": null}, {"date": "1994-10-20", "close": 0.953368, "volume": 3164.0}, {"date": "1994-10-21", "close": 0.953368, "volume": null}, {"date": "1994-10-24", "close": 0.925867, "volume": 5454.0}, {"date": "1994-10-25", "close": 0.9167, "volume": 21817.0}, {"date": "1994-10-26", "close": 0.9167, "volume": null}, {"date": "1994-10-27", "close": 0.870865, "volume": 16363.0}, {"date": "1994-10-28", "close": 0.898366, "volume": 5454.0}, {"date": "1994-10-31", "close": 0.898366, "volume": 109.0}, {"date": "1994-11-01", "close": 0.898366, "volume": null}, {"date": "1994-11-02", "close": 0.898366, "volume": 2182.0}, {"date": "1994-11-03", "close": 0.889199, "volume": 545.0}, {"date": "1994-11-04", "close": 0.870865, "volume": 5454.0}, {"date": "1994-11-07", "close": 0.870865, "volume": 7091.0}, {"date": "1994-11-08", "close": 0.870865, "volume": 545.0}, {"date": "1994-11-09", "close": 0.870865, "volume": null}, {"date": "1994-11-10", "close": 0.870865, "volume": null}, {"date": "1994-11-11", "close": 0.843364, "volume": 5673.0}, {"date": "1994-11-14", "close": 0.843364, "volume": null}, {"date": "1994-11-15", "close": 0.843364, "volume": 6545.0}, {"date": "1994-11-16", "close": 0.843364, "volume": 2182.0}, {"date": "1994-11-17", "close": 0.843364, "volume": null}, {"date": "1994-11-18", "close": 0.843364, "volume": null}, {"date": "1994-11-21", "close": 0.843364, "volume": null}, {"date": "1994-11-22", "close": 0.843364, "volume": null}, {"date": "1994-11-23", "close": 0.843364, "volume": null}, {"date": "1994-11-24", "close": 0.843364, "volume": null}, {"date": "1994-11-25", "close": 0.843364, "volume": null}, {"date": "1994-11-28", "close": 0.843364, "volume": 4363.0}, {"date": "1994-11-29", "close": 0.843364, "volume": null}, {"date": "1994-11-30", "close": 0.82503, "volume": 2073.0}, {"date": "1994-12-01", "close": 0.82503, "volume": 545.0}, {"date": "1994-12-02", "close": 0.82503, "volume": null}, {"date": "1994-12-05", "close": 0.82503, "volume": null}, {"date": "1994-12-06", "close": 0.82503, "volume": null}, {"date": "1994-12-07", "close": 0.82503, "volume": null}, {"date": "1994-12-08", "close": 0.82503, "volume": 6545.0}, {"date": "1994-12-09", "close": 0.82503, "volume": null}, {"date": "1994-12-12", "close": 0.82503, "volume": null}, {"date": "1994-12-13", "close": 0.82503, "volume": null}, {"date": "1994-12-14", "close": 0.82503, "volume": null}, {"date": "1994-12-15", "close": 0.806696, "volume": 10909.0}, {"date": "1994-12-16", "close": 0.806696, "volume": null}, {"date": "1994-12-19", "close": 0.797529, "volume": 5454.0}, {"date": "1994-12-20", "close": 0.797529, "volume": null}, {"date": "1994-12-21", "close": 0.797529, "volume": null}, {"date": "1994-12-22", "close": 0.797529, "volume": null}, {"date": "1994-12-23", "close": 0.797529, "volume": null}, {"date": "1994-12-26", "close": 0.797529, "volume": null}, {"date": "1994-12-27", "close": 0.797529, "volume": null}, {"date": "1994-12-28", "close": 0.586688, "volume": 4363.0}, {"date": "1994-12-29", "close": 0.513352, "volume": 2182.0}, {"date": "1994-12-30", "close": 0.513352, "volume": 18545.0}, {"date": "1995-01-02", "close": 0.513352, "volume": null}, {"date": "1995-01-03", "close": 0.45835, "volume": 21817.0}, {"date": "1995-01-04", "close": 0.412515, "volume": 15272.0}, {"date": "1995-01-05", "close": 0.412515, "volume": 63816.0}, {"date": "1995-01-06", "close": 0.385014, "volume": 38180.0}, {"date": "1995-01-09", "close": 0.330012, "volume": 54543.0}, {"date": "1995-01-10", "close": 0.36668, "volume": 5454.0}, {"date": "1995-01-11", "close": 0.36668, "volume": 18545.0}, {"date": "1995-01-12", "close": 0.330012, "volume": 33272.0}, {"date": "1995-01-13", "close": 0.320845, "volume": 32290.0}, {"date": "1995-01-16", "close": 0.320845, "volume": 26181.0}, {"date": "1995-01-17", "close": 0.320845, "volume": 8727.0}, {"date": "1995-01-18", "close": 0.293344, "volume": 45817.0}, {"date": "1995-01-19", "close": 0.247509, "volume": 39271.0}, {"date": "1995-01-20", "close": 0.27501, "volume": 1091.0}, {"date": "1995-01-23", "close": 0.27501, "volume": null}, {"date": "1995-01-24", "close": 0.27501, "volume": null}, {"date": "1995-01-25", "close": 0.27501, "volume": null}, {"date": "1995-01-26", "close": 0.27501, "volume": null}, {"date": "1995-01-27", "close": 0.27501, "volume": null}, {"date": "1995-01-30", "close": 0.27501, "volume": null}, {"date": "1995-01-31", "close": 0.27501, "volume": null}, {"date": "1995-02-01", "close": 0.27501, "volume": null}, {"date": "1995-02-02", "close": 0.339179, "volume": 17454.0}, {"date": "1995-02-03", "close": 0.339179, "volume": null}, {"date": "1995-02-06", "close": 0.311678, "volume": 12000.0}, {"date": "1995-02-07", "close": 0.311678, "volume": null}, {"date": "1995-02-08", "close": 0.348346, "volume": 5454.0}, {"date": "1995-02-09", "close": 0.348346, "volume": null}, {"date": "1995-02-10", "close": 0.36668, "volume": 69816.0}, {"date": "1995-02-13", "close": 0.36668, "volume": null}, {"date": "1995-02-14", "close": 0.45835, "volume": 7636.0}, {"date": "1995-02-15", "close": 0.412515, "volume": 7636.0}, {"date": "1995-02-16", "close": 0.412515, "volume": null}, {"date": "1995-02-17", "close": 0.412515, "volume": null}, {"date": "1995-02-20", "close": 0.412515, "volume": null}, {"date": "1995-02-21", "close": 0.385014, "volume": 51271.0}, {"date": "1995-02-22", "close": 0.385014, "volume": null}, {"date": "1995-02-23", "close": 0.385014, "volume": null}, {"date": "1995-02-24", "close": 0.385014, "volume": null}, {"date": "1995-02-27", "close": 0.385014, "volume": null}, {"date": "1995-02-28", "close": 0.36668, "volume": 9818.0}, {"date": "1995-03-01", "close": 0.36668, "volume": 2182.0}, {"date": "1995-03-02", "close": 0.36668, "volume": 2727.0}, {"date": "1995-03-03", "close": 0.36668, "volume": null}, {"date": "1995-03-06", "close": 0.385014, "volume": 3273.0}, {"date": "1995-03-07", "close": 0.385014, "volume": 2182.0}, {"date": "1995-03-08", "close": 0.385014, "volume": null}, {"date": "1995-03-09", "close": 0.385014, "volume": null}, {"date": "1995-03-10", "close": 0.385014, "volume": null}, {"date": "1995-03-13", "close": 0.385014, "volume": 4363.0}, {"date": "1995-03-14", "close": 0.385014, "volume": null}, {"date": "1995-03-15", "close": 0.385014, "volume": null}, {"date": "1995-03-16", "close": 0.385014, "volume": null}, {"date": "1995-03-17", "close": 0.385014, "volume": null}, {"date": "1995-03-20", "close": 0.385014, "volume": 4363.0}, {"date": "1995-03-21", "close": 0.385014, "volume": null}, {"date": "1995-03-22", "close": 0.385014, "volume": null}, {"date": "1995-03-23", "close": 0.394181, "volume": 10909.0}, {"date": "1995-03-24", "close": 0.394181, "volume": 4363.0}, {"date": "1995-03-27", "close": 0.394181, "volume": null}, {"date": "1995-03-28", "close": 0.394181, "volume": 5454.0}, {"date": "1995-03-29", "close": 0.394181, "volume": null}, {"date": "1995-03-30", "close": 0.394181, "volume": 2182.0}, {"date": "1995-03-31", "close": 0.403348, "volume": 8727.0}, {"date": "1995-04-03", "close": 0.412515, "volume": 5454.0}, {"date": "1995-04-04", "close": 0.394181, "volume": 1091.0}, {"date": "1995-04-05", "close": 0.394181, "volume": null}, {"date": "1995-04-06", "close": 0.412515, "volume": 17454.0}, {"date": "1995-04-07", "close": 0.412515, "volume": null}, {"date": "1995-04-10", "close": 0.412515, "volume": null}, {"date": "1995-04-11", "close": 0.412515, "volume": null}, {"date": "1995-04-12", "close": 0.412515, "volume": 7636.0}, {"date": "1995-04-13", "close": 0.412515, "volume": null}, {"date": "1995-04-14", "close": 0.412515, "volume": null}, {"date": "1995-04-17", "close": 0.412515, "volume": null}, {"date": "1995-04-18", "close": 0.412515, "volume": null}, {"date": "1995-04-19", "close": 0.36668, "volume": 96760.0}, {"date": "1995-04-20", "close": 0.36668, "volume": 8727.0}, {"date": "1995-04-21", "close": 0.36668, "volume": null}, {"date": "1995-04-24", "close": 0.36668, "volume": null}, {"date": "1995-04-25", "close": 0.36668, "volume": null}, {"date": "1995-04-26", "close": 0.36668, "volume": null}, {"date": "1995-04-27", "close": 0.36668, "volume": null}, {"date": "1995-04-28", "close": 0.36668, "volume": null}, {"date": "1995-05-01", "close": 0.36668, "volume": null}, {"date": "1995-05-02", "close": 0.36668, "volume": null}, {"date": "1995-05-03", "close": 0.36668, "volume": null}, {"date": "1995-05-04", "close": 0.36668, "volume": null}, {"date": "1995-05-05", "close": 0.36668, "volume": null}, {"date": "1995-05-08", "close": 0.36668, "volume": 2182.0}, {"date": "1995-05-09", "close": 0.36668, "volume": null}, {"date": "1995-05-10", "close": 0.36668, "volume": null}, {"date": "1995-05-11", "close": 0.36668, "volume": 3273.0}, {"date": "1995-05-12", "close": 0.36668, "volume": null}, {"date": "1995-05-15", "close": 0.36668, "volume": null}, {"date": "1995-05-16", "close": 0.36668, "volume": null}, {"date": "1995-05-17", "close": 0.36668, "volume": null}, {"date": "1995-05-18", "close": 0.36668, "volume": null}, {"date": "1995-05-19", "close": 0.403348, "volume": 2182.0}, {"date": "1995-05-22", "close": 0.36668, "volume": 8727.0}, {"date": "1995-05-23", "close": 0.36668, "volume": 6545.0}, {"date": "1995-05-24", "close": 0.36668, "volume": null}, {"date": "1995-05-25", "close": 0.403348, "volume": 4363.0}, {"date": "1995-05-26", "close": 0.403348, "volume": null}, {"date": "1995-05-29", "close": 0.403348, "volume": null}, {"date": "1995-05-30", "close": 0.36668, "volume": 27272.0}, {"date": "1995-05-31", "close": 0.36668, "volume": null}, {"date": "1995-06-01", "close": 0.36668, "volume": 3273.0}, {"date": "1995-06-02", "close": 0.36668, "volume": null}, {"date": "1995-06-05", "close": 0.36668, "volume": 327261.0}, {"date": "1995-06-06", "close": 0.36668, "volume": 5454.0}, {"date": "1995-06-07", "close": 0.36668, "volume": 3273.0}, {"date": "1995-06-08", "close": 0.348346, "volume": 1091.0}, {"date": "1995-06-09", "close": 0.348346, "volume": null}, {"date": "1995-06-12", "close": 0.348346, "volume": null}, {"date": "1995-06-13", "close": 0.348346, "volume": null}, {"date": "1995-06-14", "close": 0.348346, "volume": 2182.0}, {"date": "1995-06-15", "close": 0.348346, "volume": null}, {"date": "1995-06-16", "close": 0.348346, "volume": 141813.0}, {"date": "1995-06-19", "close": 0.339179, "volume": 5454.0}, {"date": "1995-06-20", "close": 0.339179, "volume": null}, {"date": "1995-06-21", "close": 0.339179, "volume": null}, {"date": "1995-06-22", "close": 0.330012, "volume": 6545.0}, {"date": "1995-06-23", "close": 0.330012, "volume": null}, {"date": "1995-06-26", "close": 0.293344, "volume": 10909.0}, {"date": "1995-06-27", "close": 0.27501, "volume": 6545.0}, {"date": "1995-06-28", "close": 0.256676, "volume": 74179.0}, {"date": "1995-06-29", "close": 0.247509, "volume": 8727.0}, {"date": "1995-06-30", "close": 0.247509, "volume": 6545.0}, {"date": "1995-07-03", "close": 0.247509, "volume": null}, {"date": "1995-07-04", "close": 0.247509, "volume": null}, {"date": "1995-07-05", "close": 0.247509, "volume": null}, {"date": "1995-07-06", "close": 0.247509, "volume": null}, {"date": "1995-07-07", "close": 0.247509, "volume": null}, {"date": "1995-07-10", "close": 0.247509, "volume": null}, {"date": "1995-07-11", "close": 0.247509, "volume": null}, {"date": "1995-07-12", "close": 0.247509, "volume": null}, {"date": "1995-07-13", "close": 0.27501, "volume": 3273.0}, {"date": "1995-07-14", "close": 0.27501, "volume": 122723.0}, {"date": "1995-07-17", "close": 0.27501, "volume": null}, {"date": "1995-07-18", "close": 0.27501, "volume": 2182.0}, {"date": "1995-07-19", "close": 0.27501, "volume": null}, {"date": "1995-07-20", "close": 0.27501, "volume": null}, {"date": "1995-07-21", "close": 0.27501, "volume": null}, {"date": "1995-07-24", "close": 0.27501, "volume": null}, {"date": "1995-07-25", "close": 0.27501, "volume": null}, {"date": "1995-07-26", "close": 0.27501, "volume": null}, {"date": "1995-07-27", "close": 0.27501, "volume": null}, {"date": "1995-07-28", "close": 0.284177, "volume": 6545.0}, {"date": "1995-07-31", "close": 0.284177, "volume": null}, {"date": "1995-08-01", "close": 0.284177, "volume": null}, {"date": "1995-08-02", "close": 0.284177, "volume": null}, {"date": "1995-08-03", "close": 0.27501, "volume": 61089.0}, {"date": "1995-08-04", "close": 0.27501, "volume": null}, {"date": "1995-08-07", "close": 0.27501, "volume": null}, {"date": "1995-08-08", "close": 0.27501, "volume": null}, {"date": "1995-08-09", "close": 0.27501, "volume": null}, {"date": "1995-08-10", "close": 0.27501, "volume": null}, {"date": "1995-08-11", "close": 0.27501, "volume": null}, {"date": "1995-08-14", "close": 0.27501, "volume": null}, {"date": "1995-08-15", "close": 0.27501, "volume": null}, {"date": "1995-08-16", "close": 0.27501, "volume": null}, {"date": "1995-08-17", "close": 0.27501, "volume": null}, {"date": "1995-08-18", "close": 0.27501, "volume": null}, {"date": "1995-08-21", "close": 0.27501, "volume": null}, {"date": "1995-08-22", "close": 0.27501, "volume": null}, {"date": "1995-08-23", "close": 0.284177, "volume": 54543.0}, {"date": "1995-08-24", "close": 0.284177, "volume": null}, {"date": "1995-08-25", "close": 0.293344, "volume": 7636.0}, {"date": "1995-08-28", "close": 0.293344, "volume": null}, {"date": "1995-08-29", "close": 0.293344, "volume": null}, {"date": "1995-08-30", "close": 0.339179, "volume": 19636.0}, {"date": "1995-08-31", "close": 0.339179, "volume": null}, {"date": "1995-09-01", "close": 0.339179, "volume": null}, {"date": "1995-09-04", "close": 0.339179, "volume": null}, {"date": "1995-09-05", "close": 0.339179, "volume": null}, {"date": "1995-09-06", "close": 0.320845, "volume": 50180.0}, {"date": "1995-09-07", "close": 0.320845, "volume": null}, {"date": "1995-09-08", "close": 0.320845, "volume": null}, {"date": "1995-09-11", "close": 0.320845, "volume": null}, {"date": "1995-09-12", "close": 0.320845, "volume": null}, {"date": "1995-09-13", "close": 0.320845, "volume": null}, {"date": "1995-09-14", "close": 0.320845, "volume": null}, {"date": "1995-09-15", "close": 0.27501, "volume": 5454.0}, {"date": "1995-09-18", "close": 0.27501, "volume": null}, {"date": "1995-09-19", "close": 0.27501, "volume": 5454.0}, {"date": "1995-09-20", "close": 0.27501, "volume": 498527.0}, {"date": "1995-09-21", "close": 0.27501, "volume": null}, {"date": "1995-09-22", "close": 0.320845, "volume": 10909.0}, {"date": "1995-09-25", "close": 0.320845, "volume": null}, {"date": "1995-09-26", "close": 0.320845, "volume": null}, {"date": "1995-09-27", "close": 0.320845, "volume": null}, {"date": "1995-09-28", "close": 0.320845, "volume": 4363.0}, {"date": "1995-09-29", "close": 0.320845, "volume": 71997.0}, {"date": "1995-10-02", "close": 0.320845, "volume": null}, {"date": "1995-10-03", "close": 0.320845, "volume": null}, {"date": "1995-10-04", "close": 0.320845, "volume": null}, {"date": "1995-10-05", "close": 0.320845, "volume": null}, {"date": "1995-10-06", "close": 0.320845, "volume": null}, {"date": "1995-10-09", "close": 0.320845, "volume": null}, {"date": "1995-10-10", "close": 0.320845, "volume": null}, {"date": "1995-10-11", "close": 0.320845, "volume": null}, {"date": "1995-10-12", "close": 0.302511, "volume": 1091.0}, {"date": "1995-10-13", "close": 0.302511, "volume": null}, {"date": "1995-10-16", "close": 0.3345955, "volume": 10909.0}, {"date": "1995-10-17", "close": 0.3345955, "volume": null}, {"date": "1995-10-18", "close": 0.3345955, "volume": null}, {"date": "1995-10-19", "close": 0.3345955, "volume": null}, {"date": "1995-10-20", "close": 0.3345955, "volume": null}, {"date": "1995-10-23", "close": 0.3345955, "volume": null}, {"date": "1995-10-24", "close": 0.27501, "volume": 76361.0}, {"date": "1995-10-25", "close": 0.27501, "volume": null}, {"date": "1995-10-26", "close": 0.27501, "volume": 109.0}, {"date": "1995-10-27", "close": 0.27501, "volume": null}, {"date": "1995-10-30", "close": 0.27501, "volume": null}, {"date": "1995-10-31", "close": 0.27501, "volume": null}, {"date": "1995-11-01", "close": 0.27501, "volume": null}, {"date": "1995-11-02", "close": 0.284177, "volume": 2182.0}, {"date": "1995-11-03", "close": 0.27501, "volume": 2182.0}, {"date": "1995-11-06", "close": 0.27501, "volume": null}, {"date": "1995-11-07", "close": 0.320845, "volume": 19636.0}, {"date": "1995-11-08", "close": 0.320845, "volume": null}, {"date": "1995-11-09", "close": 0.320845, "volume": null}, {"date": "1995-11-10", "close": 0.320845, "volume": null}, {"date": "1995-11-13", "close": 0.320845, "volume": null}, {"date": "1995-11-14", "close": 0.284177, "volume": 7636.0}, {"date": "1995-11-15", "close": 0.284177, "volume": 2182.0}, {"date": "1995-11-16", "close": 0.284177, "volume": 13090.0}, {"date": "1995-11-17", "close": 0.284177, "volume": null}, {"date": "1995-11-20", "close": 0.284177, "volume": null}, {"date": "1995-11-21", "close": 0.284177, "volume": null}, {"date": "1995-11-22", "close": 0.284177, "volume": null}, {"date": "1995-11-23", "close": 0.284177, "volume": null}, {"date": "1995-11-24", "close": 0.293344, "volume": 4363.0}, {"date": "1995-11-27", "close": 0.293344, "volume": null}, {"date": "1995-11-28", "close": 0.293344, "volume": null}, {"date": "1995-11-29", "close": 0.293344, "volume": null}, {"date": "1995-11-30", "close": 0.320845, "volume": 2182.0}, {"date": "1995-12-01", "close": 0.36668, "volume": 38180.0}, {"date": "1995-12-04", "close": 0.348346, "volume": 3273.0}, {"date": "1995-12-05", "close": 0.348346, "volume": null}, {"date": "1995-12-06", "close": 0.348346, "volume": null}, {"date": "1995-12-07", "close": 0.385014, "volume": 10909.0}, {"date": "1995-12-08", "close": 0.385014, "volume": null}, {"date": "1995-12-11", "close": 0.385014, "volume": null}, {"date": "1995-12-12", "close": 0.36668, "volume": 16363.0}, {"date": "1995-12-13", "close": 0.339179, "volume": 10909.0}, {"date": "1995-12-14", "close": 0.339179, "volume": 10909.0}, {"date": "1995-12-15", "close": 0.339179, "volume": null}, {"date": "1995-12-18", "close": 0.36668, "volume": 3382.0}, {"date": "1995-12-19", "close": 0.36668, "volume": null}, {"date": "1995-12-20", "close": 0.36668, "volume": 3709.0}, {"date": "1995-12-21", "close": 0.339179, "volume": 1745.0}, {"date": "1995-12-22", "close": 0.339179, "volume": null}, {"date": "1995-12-25", "close": 0.339179, "volume": null}, {"date": "1995-12-26", "close": 0.339179, "volume": null}, {"date": "1995-12-27", "close": 0.339179, "volume": null}, {"date": "1995-12-28", "close": 0.357513, "volume": 8727.0}, {"date": "1995-12-29", "close": 0.357513, "volume": null}, {"date": "1996-01-01", "close": 0.357513, "volume": null}, {"date": "1996-01-02", "close": 0.348346, "volume": 2182.0}, {"date": "1996-01-03", "close": 0.348346, "volume": null}, {"date": "1996-01-04", "close": 0.357513, "volume": 9381.0}, {"date": "1996-01-05", "close": 0.36668, "volume": 9818.0}, {"date": "1996-01-08", "close": 0.36668, "volume": 7091.0}, {"date": "1996-01-09", "close": 0.36668, "volume": null}, {"date": "1996-01-10", "close": 0.403348, "volume": 10909.0}, {"date": "1996-01-11", "close": 0.412515, "volume": 50180.0}, {"date": "1996-01-12", "close": 0.412515, "volume": null}, {"date": "1996-01-15", "close": 0.412515, "volume": null}, {"date": "1996-01-16", "close": 0.412515, "volume": null}, {"date": "1996-01-17", "close": 0.412515, "volume": null}, {"date": "1996-01-18", "close": 0.412515, "volume": null}, {"date": "1996-01-19", "close": 0.421682, "volume": 9818.0}, {"date": "1996-01-22", "close": 0.421682, "volume": 4363.0}, {"date": "1996-01-23", "close": 0.421682, "volume": null}, {"date": "1996-01-24", "close": 0.421682, "volume": null}, {"date": "1996-01-25", "close": 0.421682, "volume": null}, {"date": "1996-01-26", "close": 0.421682, "volume": null}, {"date": "1996-01-29", "close": 0.421682, "volume": 12000.0}, {"date": "1996-01-30", "close": 0.421682, "volume": 1091.0}, {"date": "1996-01-31", "close": 0.421682, "volume": null}, {"date": "1996-02-01", "close": 0.421682, "volume": null}, {"date": "1996-02-02", "close": 0.36668, "volume": 8072.0}, {"date": "1996-02-05", "close": 0.36668, "volume": null}, {"date": "1996-02-06", "close": 0.36668, "volume": null}, {"date": "1996-02-07", "close": 0.36668, "volume": null}, {"date": "1996-02-08", "close": 0.375847, "volume": 2182.0}, {"date": "1996-02-09", "close": 0.421682, "volume": 1091.0}, {"date": "1996-02-12", "close": 0.421682, "volume": 28363.0}, {"date": "1996-02-13", "close": 0.421682, "volume": 21817.0}, {"date": "1996-02-14", "close": 0.421682, "volume": 4363.0}, {"date": "1996-02-15", "close": 0.421682, "volume": null}, {"date": "1996-02-16", "close": 0.421682, "volume": null}, {"date": "1996-02-19", "close": 0.421682, "volume": null}, {"date": "1996-02-20", "close": 0.421682, "volume": 14181.0}, {"date": "1996-02-21", "close": 0.421682, "volume": null}, {"date": "1996-02-22", "close": 0.421682, "volume": null}, {"date": "1996-02-23", "close": 0.421682, "volume": null}, {"date": "1996-02-26", "close": 0.421682, "volume": null}, {"date": "1996-02-27", "close": 0.375847, "volume": 5454.0}, {"date": "1996-02-28", "close": 0.375847, "volume": 3273.0}, {"date": "1996-02-29", "close": 0.36668, "volume": 2182.0}, {"date": "1996-03-01", "close": 0.36668, "volume": 2182.0}, {"date": "1996-03-04", "close": 0.36668, "volume": null}, {"date": "1996-03-05", "close": 0.36668, "volume": null}, {"date": "1996-03-06", "close": 0.36668, "volume": 2182.0}, {"date": "1996-03-07", "close": 0.412515, "volume": 5454.0}, {"date": "1996-03-08", "close": 0.412515, "volume": 21817.0}, {"date": "1996-03-11", "close": 0.412515, "volume": 7636.0}, {"date": "1996-03-12", "close": 0.412515, "volume": null}, {"date": "1996-03-13", "close": 0.394181, "volume": 3273.0}, {"date": "1996-03-14", "close": 0.394181, "volume": null}, {"date": "1996-03-15", "close": 0.394181, "volume": null}, {"date": "1996-03-18", "close": 0.394181, "volume": null}, {"date": "1996-03-19", "close": 0.412515, "volume": 21817.0}, {"date": "1996-03-20", "close": 0.412515, "volume": null}, {"date": "1996-03-21", "close": 0.412515, "volume": null}, {"date": "1996-03-22", "close": 0.412515, "volume": null}, {"date": "1996-03-25", "close": 0.403348, "volume": 1091.0}, {"date": "1996-03-26", "close": 0.403348, "volume": null}, {"date": "1996-03-27", "close": 0.403348, "volume": null}, {"date": "1996-03-28", "close": 0.412515, "volume": 35999.0}, {"date": "1996-03-29", "close": 0.412515, "volume": 190902.0}, {"date": "1996-04-01", "close": 0.421682, "volume": 63270.0}, {"date": "1996-04-02", "close": 0.421682, "volume": null}, {"date": "1996-04-03", "close": 0.421682, "volume": null}, {"date": "1996-04-04", "close": 0.421682, "volume": null}, {"date": "1996-04-05", "close": 0.421682, "volume": null}, {"date": "1996-04-08", "close": 0.421682, "volume": null}, {"date": "1996-04-09", "close": 0.421682, "volume": null}, {"date": "1996-04-10", "close": 0.412515, "volume": 3273.0}, {"date": "1996-04-11", "close": 0.412515, "volume": null}, {"date": "1996-04-12", "close": 0.412515, "volume": null}, {"date": "1996-04-15", "close": 0.412515, "volume": null}, {"date": "1996-04-16", "close": 0.412515, "volume": null}, {"date": "1996-04-17", "close": 0.412515, "volume": null}, {"date": "1996-04-18", "close": 0.412515, "volume": null}, {"date": "1996-04-19", "close": 0.412515, "volume": null}, {"date": "1996-04-22", "close": 0.412515, "volume": null}, {"date": "1996-04-23", "close": 0.330012, "volume": 13090.0}, {"date": "1996-04-24", "close": 0.330012, "volume": null}, {"date": "1996-04-25", "close": 0.330012, "volume": null}, {"date": "1996-04-26", "close": 0.330012, "volume": 2182.0}, {"date": "1996-04-29", "close": 0.330012, "volume": 5454.0}, {"date": "1996-04-30", "close": 0.330012, "volume": 13090.0}, {"date": "1996-05-01", "close": 0.330012, "volume": 4363.0}, {"date": "1996-05-02", "close": 0.330012, "volume": 7636.0}, {"date": "1996-05-03", "close": 0.330012, "volume": null}, {"date": "1996-05-06", "close": 0.330012, "volume": 70907.0}, {"date": "1996-05-07", "close": 0.330012, "volume": null}, {"date": "1996-05-08", "close": 0.330012, "volume": 3273.0}, {"date": "1996-05-09", "close": 0.330012, "volume": null}, {"date": "1996-05-10", "close": 0.339179, "volume": 2182.0}, {"date": "1996-05-13", "close": 0.339179, "volume": 2182.0}, {"date": "1996-05-14", "close": 0.348346, "volume": 899640.0}, {"date": "1996-05-15", "close": 0.36668, "volume": 14181.0}, {"date": "1996-05-16", "close": 0.36668, "volume": 8727.0}, {"date": "1996-05-17", "close": 0.36668, "volume": 10909.0}, {"date": "1996-05-20", "close": 0.36668, "volume": null}, {"date": "1996-05-21", "close": 0.36668, "volume": 3273.0}, {"date": "1996-05-22", "close": 0.36668, "volume": null}, {"date": "1996-05-23", "close": 0.36668, "volume": null}, {"date": "1996-05-24", "close": 0.36668, "volume": 29453.0}, {"date": "1996-05-27", "close": 0.339179, "volume": 4363.0}, {"date": "1996-05-28", "close": 0.330012, "volume": 5454.0}, {"date": "1996-05-29", "close": 0.330012, "volume": null}, {"date": "1996-05-30", "close": 0.348346, "volume": 5454.0}, {"date": "1996-05-31", "close": 0.3345955, "volume": 3273.0}, {"date": "1996-06-03", "close": 0.3345955, "volume": 6545.0}, {"date": "1996-06-04", "close": 0.3345955, "volume": 3273.0}, {"date": "1996-06-05", "close": 0.330012, "volume": 4363.0}, {"date": "1996-06-06", "close": 0.330012, "volume": null}, {"date": "1996-06-07", "close": 0.330012, "volume": 6545.0}, {"date": "1996-06-10", "close": 0.330012, "volume": null}, {"date": "1996-06-11", "close": 0.330012, "volume": null}, {"date": "1996-06-12", "close": 0.320845, "volume": 4363.0}, {"date": "1996-06-13", "close": 0.27501, "volume": 212720.0}, {"date": "1996-06-14", "close": 0.256676, "volume": 4363.0}, {"date": "1996-06-17", "close": 0.229175, "volume": 1091.0}, {"date": "1996-06-18", "close": 0.2337585, "volume": 4363.0}, {"date": "1996-06-19", "close": 0.2337585, "volume": null}, {"date": "1996-06-20", "close": 0.256676, "volume": 10909.0}, {"date": "1996-06-21", "close": 0.256676, "volume": null}, {"date": "1996-06-24", "close": 0.256676, "volume": 7636.0}, {"date": "1996-06-25", "close": 0.256676, "volume": 47998.0}, {"date": "1996-06-26", "close": 0.247509, "volume": 3273.0}, {"date": "1996-06-27", "close": 0.247509, "volume": 7636.0}, {"date": "1996-06-28", "close": 0.229175, "volume": 76361.0}, {"date": "1996-07-01", "close": 0.27501, "volume": 1091.0}, {"date": "1996-07-02", "close": 0.27501, "volume": null}, {"date": "1996-07-03", "close": 0.27501, "volume": 1091.0}, {"date": "1996-07-04", "close": 0.320845, "volume": 33817.0}, {"date": "1996-07-05", "close": 0.320845, "volume": null}, {"date": "1996-07-08", "close": 0.320845, "volume": null}, {"date": "1996-07-09", "close": 0.320845, "volume": null}, {"date": "1996-07-10", "close": 0.320845, "volume": null}, {"date": "1996-07-11", "close": 0.320845, "volume": null}, {"date": "1996-07-12", "close": 0.320845, "volume": null}, {"date": "1996-07-15", "close": 0.320845, "volume": null}, {"date": "1996-07-16", "close": 0.27501, "volume": 195266.0}, {"date": "1996-07-17", "close": 0.27501, "volume": 2727.0}, {"date": "1996-07-18", "close": 0.27501, "volume": null}, {"date": "1996-07-19", "close": 0.27501, "volume": null}, {"date": "1996-07-22", "close": 0.27501, "volume": null}, {"date": "1996-07-23", "close": 0.27501, "volume": null}, {"date": "1996-07-24", "close": 0.27501, "volume": null}, {"date": "1996-07-25", "close": 0.238342, "volume": 6545.0}, {"date": "1996-07-26", "close": 0.238342, "volume": null}, {"date": "1996-07-29", "close": 0.238342, "volume": 15272.0}, {"date": "1996-07-30", "close": 0.229175, "volume": 17454.0}, {"date": "1996-07-31", "close": 0.229175, "volume": 12000.0}, {"date": "1996-08-01", "close": 0.18334, "volume": 8727.0}, {"date": "1996-08-02", "close": 0.229175, "volume": 10909.0}, {"date": "1996-08-05", "close": 0.229175, "volume": null}, {"date": "1996-08-06", "close": 0.229175, "volume": 14181.0}, {"date": "1996-08-07", "close": 0.229175, "volume": null}, {"date": "1996-08-08", "close": 0.229175, "volume": null}, {"date": "1996-08-09", "close": 0.220008, "volume": 16363.0}, {"date": "1996-08-12", "close": 0.220008, "volume": null}, {"date": "1996-08-13", "close": 0.229175, "volume": 5454.0}, {"date": "1996-08-14", "close": 0.229175, "volume": null}, {"date": "1996-08-15", "close": 0.229175, "volume": null}, {"date": "1996-08-16", "close": 0.229175, "volume": null}, {"date": "1996-08-19", "close": 0.229175, "volume": null}, {"date": "1996-08-20", "close": 0.229175, "volume": null}, {"date": "1996-08-21", "close": 0.229175, "volume": null}, {"date": "1996-08-22", "close": 0.229175, "volume": null}, {"date": "1996-08-23", "close": 0.229175, "volume": null}, {"date": "1996-08-26", "close": 0.220008, "volume": 32726.0}, {"date": "1996-08-27", "close": 0.220008, "volume": null}, {"date": "1996-08-28", "close": 0.220008, "volume": null}, {"date": "1996-08-29", "close": 0.220008, "volume": null}, {"date": "1996-08-30", "close": 0.220008, "volume": null}, {"date": "1996-09-02", "close": 0.210841, "volume": 10909.0}, {"date": "1996-09-03", "close": 0.210841, "volume": 21817.0}, {"date": "1996-09-04", "close": 0.210841, "volume": null}, {"date": "1996-09-05", "close": 0.210841, "volume": null}, {"date": "1996-09-06", "close": 0.210841, "volume": null}, {"date": "1996-09-09", "close": 0.256676, "volume": 1091.0}, {"date": "1996-09-10", "close": 0.27501, "volume": 2182.0}, {"date": "1996-09-11", "close": 0.27501, "volume": null}, {"date": "1996-09-12", "close": 0.27501, "volume": null}, {"date": "1996-09-13", "close": 0.27501, "volume": null}, {"date": "1996-09-16", "close": 0.27501, "volume": null}, {"date": "1996-09-17", "close": 0.27501, "volume": null}, {"date": "1996-09-18", "close": 0.27501, "volume": 2182.0}, {"date": "1996-09-19", "close": 0.27501, "volume": null}, {"date": "1996-09-20", "close": 0.27501, "volume": null}, {"date": "1996-09-23", "close": 0.201674, "volume": 10909.0}, {"date": "1996-09-24", "close": 0.201674, "volume": null}, {"date": "1996-09-25", "close": 0.201674, "volume": null}, {"date": "1996-09-26", "close": 0.201674, "volume": null}, {"date": "1996-09-27", "close": 0.201674, "volume": null}, {"date": "1996-09-30", "close": 0.201674, "volume": null}, {"date": "1996-10-01", "close": 0.201674, "volume": null}, {"date": "1996-10-02", "close": 0.229175, "volume": 10909.0}, {"date": "1996-10-03", "close": 0.201674, "volume": 254173.0}, {"date": "1996-10-04", "close": 0.201674, "volume": 76361.0}, {"date": "1996-10-07", "close": 0.192507, "volume": 8727.0}, {"date": "1996-10-08", "close": 0.192507, "volume": null}, {"date": "1996-10-09", "close": 0.192507, "volume": null}, {"date": "1996-10-10", "close": 0.192507, "volume": 7636.0}, {"date": "1996-10-11", "close": 0.192507, "volume": null}, {"date": "1996-10-14", "close": 0.229175, "volume": 49635.0}, {"date": "1996-10-15", "close": 0.1512555, "volume": 594087.0}, {"date": "1996-10-16", "close": 0.229175, "volume": 173012.0}, {"date": "1996-10-17", "close": 0.229175, "volume": 66543.0}, {"date": "1996-10-18", "close": 0.265843, "volume": 16363.0}, {"date": "1996-10-21", "close": 0.27501, "volume": 109087.0}, {"date": "1996-10-22", "close": 0.320845, "volume": 109087.0}, {"date": "1996-10-23", "close": 0.330012, "volume": 10909.0}, {"date": "1996-10-24", "close": 0.320845, "volume": 67088.0}, {"date": "1996-10-25", "close": 0.339179, "volume": 78201.0}, {"date": "1996-10-28", "close": 0.385014, "volume": 187426.0}, {"date": "1996-10-29", "close": 0.36668, "volume": 113436.0}, {"date": "1996-10-30", "close": 0.36668, "volume": null}, {"date": "1996-10-31", "close": 0.293344, "volume": 58689.0}, {"date": "1996-11-01", "close": 0.320845, "volume": 126759.0}, {"date": "1996-11-04", "close": 0.320845, "volume": 3818.0}, {"date": "1996-11-05", "close": 0.293344, "volume": 224501.0}, {"date": "1996-11-06", "close": 0.302511, "volume": 137450.0}, {"date": "1996-11-07", "close": 0.284177, "volume": 242718.0}, {"date": "1996-11-08", "close": 0.27501, "volume": 7297.0}, {"date": "1996-11-11", "close": 0.27501, "volume": 83573.0}, {"date": "1996-11-12", "close": 0.27501, "volume": null}, {"date": "1996-11-13", "close": 0.27501, "volume": 436348.0}, {"date": "1996-11-14", "close": 0.27501, "volume": 21817.0}, {"date": "1996-11-15", "close": 0.27501, "volume": 166903.0}, {"date": "1996-11-18", "close": 0.27501, "volume": 114541.0}, {"date": "1996-11-19", "close": 0.27501, "volume": 75815.0}, {"date": "1996-11-20", "close": 0.27501, "volume": 111269.0}, {"date": "1996-11-21", "close": 0.27501, "volume": 32726.0}, {"date": "1996-11-22", "close": 0.320845, "volume": 221992.0}, {"date": "1996-11-25", "close": 0.330012, "volume": 191175.0}, {"date": "1996-11-26", "close": 0.348346, "volume": 251718.0}, {"date": "1996-11-27", "close": 0.339179, "volume": 50998.0}, {"date": "1996-11-28", "close": 0.348346, "volume": 22145.0}, {"date": "1996-11-29", "close": 0.339179, "volume": 177812.0}, {"date": "1996-12-02", "close": 0.330012, "volume": 153813.0}, {"date": "1996-12-03", "close": 0.339179, "volume": 54543.0}, {"date": "1996-12-04", "close": 0.320845, "volume": 6545.0}, {"date": "1996-12-05", "close": 0.330012, "volume": 54543.0}, {"date": "1996-12-06", "close": 0.330012, "volume": null}, {"date": "1996-12-09", "close": 0.320845, "volume": 49089.0}, {"date": "1996-12-10", "close": 0.320845, "volume": 5127.0}, {"date": "1996-12-11", "close": 0.320845, "volume": null}, {"date": "1996-12-12", "close": 0.3070945, "volume": 76361.0}, {"date": "1996-12-13", "close": 0.3070945, "volume": null}, {"date": "1996-12-16", "close": 0.311678, "volume": 158176.0}, {"date": "1996-12-17", "close": 0.3070945, "volume": 44726.0}, {"date": "1996-12-18", "close": 0.2979275, "volume": 9818.0}, {"date": "1996-12-19", "close": 0.2979275, "volume": null}, {"date": "1996-12-20", "close": 0.2979275, "volume": 6545.0}, {"date": "1996-12-23", "close": 0.2979275, "volume": 47998.0}, {"date": "1996-12-24", "close": 0.302511, "volume": 18545.0}, {"date": "1996-12-25", "close": 0.302511, "volume": null}, {"date": "1996-12-26", "close": 0.302511, "volume": null}, {"date": "1996-12-27", "close": 0.302511, "volume": 35999.0}, {"date": "1996-12-30", "close": 0.2979275, "volume": 123268.0}, {"date": "1996-12-31", "close": 0.293344, "volume": 44726.0}, {"date": "1997-01-01", "close": 0.293344, "volume": null}, {"date": "1997-01-02", "close": 0.293344, "volume": 197084.0}, {"date": "1997-01-03", "close": 0.293344, "volume": null}, {"date": "1997-01-06", "close": 0.293344, "volume": null}, {"date": "1997-01-07", "close": 0.293344, "volume": 20727.0}, {"date": "1997-01-08", "close": 0.293344, "volume": 35271.0}, {"date": "1997-01-09", "close": 0.293344, "volume": 55604.0}, {"date": "1997-01-10", "close": 0.302511, "volume": 41453.0}, {"date": "1997-01-13", "close": 0.302511, "volume": null}, {"date": "1997-01-14", "close": 0.3162615, "volume": 33272.0}, {"date": "1997-01-15", "close": 0.3162615, "volume": 67088.0}, {"date": "1997-01-16", "close": 0.330012, "volume": 73961.0}, {"date": "1997-01-17", "close": 0.348346, "volume": 28035.0}, {"date": "1997-01-20", "close": 0.36668, "volume": 21817.0}, {"date": "1997-01-21", "close": 0.357513, "volume": 88033.0}, {"date": "1997-01-22", "close": 0.36668, "volume": 25090.0}, {"date": "1997-01-23", "close": 0.36668, "volume": null}, {"date": "1997-01-24", "close": 0.348346, "volume": 57816.0}, {"date": "1997-01-27", "close": 0.348346, "volume": null}, {"date": "1997-01-28", "close": 0.348346, "volume": 10909.0}, {"date": "1997-01-29", "close": 0.348346, "volume": 35562.0}, {"date": "1997-01-30", "close": 0.348346, "volume": 62616.0}, {"date": "1997-01-31", "close": 0.330012, "volume": 8727.0}, {"date": "1997-02-03", "close": 0.330012, "volume": null}, {"date": "1997-02-04", "close": 0.339179, "volume": 79743.0}, {"date": "1997-02-05", "close": 0.330012, "volume": 12000.0}, {"date": "1997-02-06", "close": 0.330012, "volume": null}, {"date": "1997-02-07", "close": 0.348346, "volume": 109087.0}, {"date": "1997-02-10", "close": 0.339179, "volume": 7636.0}, {"date": "1997-02-11", "close": 0.339179, "volume": null}, {"date": "1997-02-12", "close": 0.348346, "volume": 54543.0}, {"date": "1997-02-13", "close": 0.348346, "volume": null}, {"date": "1997-02-14", "close": 0.330012, "volume": 43635.0}, {"date": "1997-02-17", "close": 0.330012, "volume": null}, {"date": "1997-02-18", "close": 0.339179, "volume": 43635.0}, {"date": "1997-02-19", "close": 0.339179, "volume": null}, {"date": "1997-02-20", "close": 0.339179, "volume": null}, {"date": "1997-02-21", "close": 0.320845, "volume": 5454.0}, {"date": "1997-02-24", "close": 0.320845, "volume": null}, {"date": "1997-02-25", "close": 0.339179, "volume": 90869.0}, {"date": "1997-02-26", "close": 0.339179, "volume": 23454.0}, {"date": "1997-02-27", "close": 0.339179, "volume": null}, {"date": "1997-02-28", "close": 0.3254285, "volume": 14181.0}, {"date": "1997-03-03", "close": 0.3254285, "volume": null}, {"date": "1997-03-04", "close": 0.3254285, "volume": null}, {"date": "1997-03-05", "close": 0.3254285, "volume": null}, {"date": "1997-03-06", "close": 0.330012, "volume": 2182.0}, {"date": "1997-03-07", "close": 0.339179, "volume": 6545.0}, {"date": "1997-03-10", "close": 0.339179, "volume": 1091.0}, {"date": "1997-03-11", "close": 0.339179, "volume": null}, {"date": "1997-03-12", "close": 0.348346, "volume": 1418.0}, {"date": "1997-03-13", "close": 0.348346, "volume": 11250.0}, {"date": "1997-03-14", "close": 0.36668, "volume": 305116.0}, {"date": "1997-03-17", "close": 0.375847, "volume": 185775.0}, {"date": "1997-03-18", "close": 0.375847, "volume": 113123.0}, {"date": "1997-03-19", "close": 0.375847, "volume": 38180.0}, {"date": "1997-03-20", "close": 0.394181, "volume": 141813.0}, {"date": "1997-03-21", "close": 0.412515, "volume": 49089.0}, {"date": "1997-03-24", "close": 0.412515, "volume": 14181.0}, {"date": "1997-03-25", "close": 0.412515, "volume": 15272.0}, {"date": "1997-03-26", "close": 0.421682, "volume": 13090.0}, {"date": "1997-03-27", "close": 0.4262655, "volume": 16363.0}, {"date": "1997-03-28", "close": 0.4262655, "volume": null}, {"date": "1997-03-31", "close": 0.4262655, "volume": null}, {"date": "1997-04-01", "close": 0.476684, "volume": 27272.0}, {"date": "1997-04-02", "close": 0.504185, "volume": 151631.0}, {"date": "1997-04-03", "close": 0.504185, "volume": 206174.0}, {"date": "1997-04-04", "close": 0.504185, "volume": 50998.0}, {"date": "1997-04-07", "close": 0.476684, "volume": 10909.0}, {"date": "1997-04-08", "close": 0.467517, "volume": 13690.0}, {"date": "1997-04-09", "close": 0.476684, "volume": 103633.0}, {"date": "1997-04-10", "close": 0.485851, "volume": 53453.0}, {"date": "1997-04-11", "close": 0.513352, "volume": 25090.0}, {"date": "1997-04-14", "close": 0.540853, "volume": 3273.0}, {"date": "1997-04-15", "close": 0.522519, "volume": 31090.0}, {"date": "1997-04-16", "close": 0.531686, "volume": 23454.0}, {"date": "1997-04-17", "close": 0.540853, "volume": 27163.0}, {"date": "1997-04-18", "close": 0.540853, "volume": null}, {"date": "1997-04-21", "close": 0.531686, "volume": 14181.0}, {"date": "1997-04-22", "close": 0.522519, "volume": 32617.0}, {"date": "1997-04-23", "close": 0.522519, "volume": null}, {"date": "1997-04-24", "close": 0.513352, "volume": 76470.0}, {"date": "1997-04-25", "close": 0.513352, "volume": null}, {"date": "1997-04-28", "close": 0.485851, "volume": 9818.0}, {"date": "1997-04-29", "close": 0.504185, "volume": 6545.0}, {"date": "1997-04-30", "close": 0.504185, "volume": null}, {"date": "1997-05-01", "close": 0.485851, "volume": 12000.0}, {"date": "1997-05-02", "close": 0.485851, "volume": 4363.0}, {"date": "1997-05-05", "close": 0.485851, "volume": null}, {"date": "1997-05-06", "close": 0.485851, "volume": null}, {"date": "1997-05-07", "close": 0.485851, "volume": 25090.0}, {"date": "1997-05-08", "close": 0.485851, "volume": null}, {"date": "1997-05-09", "close": 0.504185, "volume": 57816.0}, {"date": "1997-05-12", "close": 0.513352, "volume": 55525.0}, {"date": "1997-05-13", "close": 0.504185, "volume": 31744.0}, {"date": "1997-05-14", "close": 0.504185, "volume": 6436.0}, {"date": "1997-05-15", "close": 0.540853, "volume": 146613.0}, {"date": "1997-05-16", "close": 0.540853, "volume": null}, {"date": "1997-05-19", "close": 0.55002, "volume": 36871.0}, {"date": "1997-05-20", "close": 0.559187, "volume": 43635.0}, {"date": "1997-05-21", "close": 0.577521, "volume": 109.0}, {"date": "1997-05-22", "close": 0.586688, "volume": 95401.0}, {"date": "1997-05-23", "close": 0.595855, "volume": 67634.0}, {"date": "1997-05-26", "close": 0.614189, "volume": 47406.0}, {"date": "1997-05-27", "close": 0.632523, "volume": 44180.0}, {"date": "1997-05-28", "close": 0.632523, "volume": 18545.0}, {"date": "1997-05-29", "close": 0.632523, "volume": 56180.0}, {"date": "1997-05-30", "close": 0.687525, "volume": 67634.0}, {"date": "1997-06-02", "close": 0.73336, "volume": 21817.0}, {"date": "1997-06-03", "close": 0.73336, "volume": 89997.0}, {"date": "1997-06-04", "close": 0.751694, "volume": 27272.0}, {"date": "1997-06-05", "close": 0.687525, "volume": 30544.0}, {"date": "1997-06-06", "close": 0.660024, "volume": 4363.0}, {"date": "1997-06-09", "close": 0.660024, "volume": null}, {"date": "1997-06-10", "close": 0.623356, "volume": 54543.0}, {"date": "1997-06-11", "close": 0.632523, "volume": 8182.0}, {"date": "1997-06-12", "close": 0.632523, "volume": null}, {"date": "1997-06-13", "close": 0.64169, "volume": 5454.0}, {"date": "1997-06-16", "close": 0.687525, "volume": 17454.0}, {"date": "1997-06-17", "close": 0.687525, "volume": null}, {"date": "1997-06-18", "close": 0.687525, "volume": null}, {"date": "1997-06-19", "close": 0.64169, "volume": 30544.0}, {"date": "1997-06-20", "close": 0.64169, "volume": 2182.0}, {"date": "1997-06-23", "close": 0.632523, "volume": 34690.0}, {"date": "1997-06-24", "close": 0.632523, "volume": 52362.0}, {"date": "1997-06-25", "close": 0.623356, "volume": 4363.0}, {"date": "1997-06-26", "close": 0.623356, "volume": 3152.0}, {"date": "1997-06-27", "close": 0.623356, "volume": null}, {"date": "1997-06-30", "close": 0.623356, "volume": null}, {"date": "1997-07-01", "close": 0.513352, "volume": 1439948.0}, {"date": "1997-07-02", "close": 0.513352, "volume": 818.0}, {"date": "1997-07-03", "close": 0.623356, "volume": 13757.0}, {"date": "1997-07-04", "close": 0.623356, "volume": 13515.0}, {"date": "1997-07-07", "close": 0.623356, "volume": null}, {"date": "1997-07-08", "close": 0.623356, "volume": null}, {"date": "1997-07-09", "close": 0.64169, "volume": 70907.0}, {"date": "1997-07-10", "close": 0.64169, "volume": null}, {"date": "1997-07-11", "close": 0.64169, "volume": null}, {"date": "1997-07-14", "close": 0.64169, "volume": null}, {"date": "1997-07-15", "close": 0.64169, "volume": null}, {"date": "1997-07-16", "close": 0.64169, "volume": null}, {"date": "1997-07-17", "close": 0.64169, "volume": null}, {"date": "1997-07-18", "close": 0.64169, "volume": null}, {"date": "1997-07-21", "close": 0.64169, "volume": null}, {"date": "1997-07-22", "close": 0.64169, "volume": null}, {"date": "1997-07-23", "close": 0.595855, "volume": 25090.0}, {"date": "1997-07-24", "close": 0.595855, "volume": 54543.0}, {"date": "1997-07-25", "close": 0.595855, "volume": null}, {"date": "1997-07-28", "close": 0.595855, "volume": null}, {"date": "1997-07-29", "close": 0.595855, "volume": 10363.0}, {"date": "1997-07-30", "close": 0.568354, "volume": 8291.0}, {"date": "1997-07-31", "close": 0.568354, "volume": 1418.0}, {"date": "1997-08-01", "close": 0.568354, "volume": null}, {"date": "1997-08-04", "close": 0.568354, "volume": null}, {"date": "1997-08-05", "close": 0.568354, "volume": null}, {"date": "1997-08-06", "close": 0.568354, "volume": null}, {"date": "1997-08-07", "close": 0.568354, "volume": null}, {"date": "1997-08-08", "close": 0.568354, "volume": null}, {"date": "1997-08-11", "close": 0.568354, "volume": null}, {"date": "1997-08-12", "close": 0.568354, "volume": null}, {"date": "1997-08-13", "close": 0.568354, "volume": null}, {"date": "1997-08-14", "close": 0.568354, "volume": null}, {"date": "1997-08-15", "close": 0.504185, "volume": 3273.0}, {"date": "1997-08-18", "close": 0.504185, "volume": 4800.0}, {"date": "1997-08-19", "close": 0.522519, "volume": 21817.0}, {"date": "1997-08-20", "close": 0.540853, "volume": 12000.0}, {"date": "1997-08-21", "close": 0.55002, "volume": 67634.0}, {"date": "1997-08-22", "close": 0.55002, "volume": null}, {"date": "1997-08-25", "close": 0.55002, "volume": null}, {"date": "1997-08-26", "close": 0.55002, "volume": null}, {"date": "1997-08-27", "close": 0.531686, "volume": 1091.0}, {"date": "1997-08-28", "close": 0.531686, "volume": null}, {"date": "1997-08-29", "close": 0.531686, "volume": 17454.0}, {"date": "1997-09-01", "close": 0.531686, "volume": null}, {"date": "1997-09-02", "close": 0.531686, "volume": null}, {"date": "1997-09-03", "close": 0.531686, "volume": null}, {"date": "1997-09-04", "close": 0.531686, "volume": null}, {"date": "1997-09-05", "close": 0.531686, "volume": null}, {"date": "1997-09-08", "close": 0.531686, "volume": 3273.0}, {"date": "1997-09-09", "close": 0.55002, "volume": 5454.0}, {"date": "1997-09-10", "close": 0.55002, "volume": null}, {"date": "1997-09-11", "close": 0.55002, "volume": 10363.0}, {"date": "1997-09-12", "close": 0.55002, "volume": 27502.0}, {"date": "1997-09-15", "close": 0.55002, "volume": 65725.0}, {"date": "1997-09-16", "close": 0.540853, "volume": 68767.0}, {"date": "1997-09-17", "close": 0.531686, "volume": 10909.0}, {"date": "1997-09-18", "close": 0.513352, "volume": 33381.0}, {"date": "1997-09-19", "close": 0.485851, "volume": 4363.0}, {"date": "1997-09-22", "close": 0.504185, "volume": 21120.0}, {"date": "1997-09-23", "close": 0.504185, "volume": 39271.0}, {"date": "1997-09-24", "close": 0.504185, "volume": 76470.0}, {"date": "1997-09-25", "close": 0.586688, "volume": 43635.0}, {"date": "1997-09-26", "close": 0.586688, "volume": null}, {"date": "1997-09-29", "close": 0.55002, "volume": 7636.0}, {"date": "1997-09-30", "close": 0.55002, "volume": 6545.0}, {"date": "1997-10-01", "close": 0.55002, "volume": 2727.0}, {"date": "1997-10-02", "close": 0.586688, "volume": 24545.0}, {"date": "1997-10-03", "close": 0.595855, "volume": 37635.0}, {"date": "1997-10-06", "close": 0.595855, "volume": 7636.0}, {"date": "1997-10-07", "close": 0.605022, "volume": 10909.0}, {"date": "1997-10-08", "close": 0.623356, "volume": 10909.0}, {"date": "1997-10-09", "close": 0.623356, "volume": 25090.0}, {"date": "1997-10-10", "close": 0.632523, "volume": 23999.0}, {"date": "1997-10-13", "close": 0.595855, "volume": 4363.0}, {"date": "1997-10-14", "close": 0.595855, "volume": 28363.0}, {"date": "1997-10-15", "close": 0.595855, "volume": null}, {"date": "1997-10-16", "close": 0.595855, "volume": null}, {"date": "1997-10-17", "close": 0.595855, "volume": 13090.0}, {"date": "1997-10-20", "close": 0.595855, "volume": null}, {"date": "1997-10-21", "close": 0.595855, "volume": null}, {"date": "1997-10-22", "close": 0.623356, "volume": 3273.0}, {"date": "1997-10-23", "close": 0.614189, "volume": 5454.0}, {"date": "1997-10-24", "close": 0.623356, "volume": 15381.0}, {"date": "1997-10-27", "close": 0.614189, "volume": 13418.0}, {"date": "1997-10-28", "close": 0.55002, "volume": 21817.0}, {"date": "1997-10-29", "close": 0.64169, "volume": 17454.0}, {"date": "1997-10-30", "close": 0.64169, "volume": 15490.0}, {"date": "1997-10-31", "close": 0.614189, "volume": 31635.0}, {"date": "1997-11-03", "close": 0.64169, "volume": 11781.0}, {"date": "1997-11-04", "close": 0.632523, "volume": 3000.0}, {"date": "1997-11-05", "close": 0.632523, "volume": 10909.0}, {"date": "1997-11-06", "close": 0.64169, "volume": 7418.0}, {"date": "1997-11-07", "close": 0.64169, "volume": null}, {"date": "1997-11-10", "close": 0.632523, "volume": 4363.0}, {"date": "1997-11-11", "close": 0.632523, "volume": 13363.0}, {"date": "1997-11-12", "close": 0.614189, "volume": 117268.0}, {"date": "1997-11-13", "close": 0.614189, "volume": null}, {"date": "1997-11-14", "close": 0.595855, "volume": 5454.0}, {"date": "1997-11-17", "close": 0.595855, "volume": null}, {"date": "1997-11-18", "close": 0.595855, "volume": null}, {"date": "1997-11-19", "close": 0.595855, "volume": null}, {"date": "1997-11-20", "close": 0.595855, "volume": null}, {"date": "1997-11-21", "close": 0.595855, "volume": null}, {"date": "1997-11-24", "close": 0.595855, "volume": null}, {"date": "1997-11-25", "close": 0.595855, "volume": null}, {"date": "1997-11-26", "close": 0.595855, "volume": null}, {"date": "1997-11-27", "close": 0.595855, "volume": null}, {"date": "1997-11-28", "close": 0.577521, "volume": 16363.0}, {"date": "1997-12-01", "close": 0.577521, "volume": 26072.0}, {"date": "1997-12-02", "close": 0.577521, "volume": 5454.0}, {"date": "1997-12-03", "close": 0.577521, "volume": 6654.0}, {"date": "1997-12-05", "close": 0.559187, "volume": 3054.0}, {"date": "1997-12-08", "close": 0.559187, "volume": null}, {"date": "1997-12-09", "close": 0.559187, "volume": null}, {"date": "1997-12-10", "close": 0.559187, "volume": null}, {"date": "1997-12-11", "close": 0.559187, "volume": null}, {"date": "1997-12-12", "close": 0.559187, "volume": null}, {"date": "1997-12-15", "close": 0.559187, "volume": null}, {"date": "1997-12-16", "close": 0.559187, "volume": null}, {"date": "1997-12-17", "close": 0.559187, "volume": null}, {"date": "1997-12-18", "close": 0.559187, "volume": null}, {"date": "1997-12-19", "close": 0.559187, "volume": null}, {"date": "1997-12-22", "close": 0.559187, "volume": null}, {"date": "1997-12-23", "close": 0.531686, "volume": 10909.0}, {"date": "1997-12-24", "close": 0.531686, "volume": null}, {"date": "1997-12-25", "close": 0.531686, "volume": null}, {"date": "1997-12-26", "close": 0.531686, "volume": null}, {"date": "1997-12-29", "close": 0.531686, "volume": null}, {"date": "1997-12-30", "close": 0.531686, "volume": 1309.0}, {"date": "1997-12-31", "close": 0.531686, "volume": null}, {"date": "1998-01-01", "close": 0.531686, "volume": null}, {"date": "1998-01-02", "close": 0.531686, "volume": null}, {"date": "1998-01-05", "close": 0.531686, "volume": null}, {"date": "1998-01-06", "close": 0.531686, "volume": null}, {"date": "1998-01-07", "close": 0.531686, "volume": 16363.0}, {"date": "1998-01-08", "close": 0.531686, "volume": null}, {"date": "1998-01-09", "close": 0.531686, "volume": 1418.0}, {"date": "1998-01-12", "close": 0.522519, "volume": 3273.0}, {"date": "1998-01-13", "close": 0.522519, "volume": null}, {"date": "1998-01-14", "close": 0.522519, "volume": null}, {"date": "1998-01-15", "close": 0.522519, "volume": null}, {"date": "1998-01-16", "close": 0.522519, "volume": null}, {"date": "1998-01-19", "close": 0.522519, "volume": null}, {"date": "1998-01-20", "close": 0.522519, "volume": null}, {"date": "1998-01-21", "close": 0.522519, "volume": 3273.0}, {"date": "1998-01-22", "close": 0.522519, "volume": null}, {"date": "1998-01-23", "close": 0.522519, "volume": null}, {"date": "1998-01-26", "close": 0.522519, "volume": null}, {"date": "1998-01-27", "close": 0.522519, "volume": null}, {"date": "1998-01-28", "close": 0.485851, "volume": 25090.0}, {"date": "1998-01-29", "close": 0.485851, "volume": null}, {"date": "1998-01-30", "close": 0.485851, "volume": null}, {"date": "1998-02-02", "close": 0.485851, "volume": null}, {"date": "1998-02-03", "close": 0.485851, "volume": null}, {"date": "1998-02-04", "close": 0.495018, "volume": 6545.0}, {"date": "1998-02-05", "close": 0.495018, "volume": null}, {"date": "1998-02-06", "close": 0.495018, "volume": null}, {"date": "1998-02-09", "close": 0.495018, "volume": null}, {"date": "1998-02-10", "close": 0.540853, "volume": 27272.0}, {"date": "1998-02-11", "close": 0.55002, "volume": 13090.0}, {"date": "1998-02-12", "close": 0.540853, "volume": 29606.0}, {"date": "1998-02-13", "close": 0.55002, "volume": 10909.0}, {"date": "1998-02-16", "close": 0.55002, "volume": 938.0}, {"date": "1998-02-17", "close": 0.55002, "volume": 873.0}, {"date": "1998-02-18", "close": 0.55002, "volume": null}, {"date": "1998-02-19", "close": 0.55002, "volume": null}, {"date": "1998-02-20", "close": 0.55002, "volume": null}, {"date": "1998-02-23", "close": 0.45835, "volume": 1964.0}, {"date": "1998-02-24", "close": 0.45835, "volume": null}, {"date": "1998-02-25", "close": 0.45835, "volume": null}, {"date": "1998-02-26", "close": 0.45835, "volume": null}, {"date": "1998-02-27", "close": 0.45835, "volume": 2182.0}, {"date": "1998-03-02", "close": 0.45835, "volume": null}, {"date": "1998-03-03", "close": 0.45835, "volume": null}, {"date": "1998-03-04", "close": 0.504185, "volume": 2182.0}, {"date": "1998-03-05", "close": 0.540853, "volume": 27490.0}, {"date": "1998-03-06", "close": 0.540853, "volume": null}, {"date": "1998-03-09", "close": 0.540853, "volume": 10909.0}, {"date": "1998-03-10", "close": 0.540853, "volume": 10909.0}, {"date": "1998-03-11", "close": 0.540853, "volume": null}, {"date": "1998-03-12", "close": 0.540853, "volume": null}, {"date": "1998-03-13", "close": 0.540853, "volume": null}, {"date": "1998-03-16", "close": 0.540853, "volume": null}, {"date": "1998-03-17", "close": 0.540853, "volume": null}, {"date": "1998-03-18", "close": 0.467517, "volume": 5454.0}, {"date": "1998-03-19", "close": 0.36668, "volume": 2182.0}, {"date": "1998-03-20", "close": 0.504185, "volume": 4363.0}, {"date": "1998-03-23", "close": 0.504185, "volume": null}, {"date": "1998-03-24", "close": 0.45835, "volume": 3273.0}, {"date": "1998-03-25", "close": 0.45835, "volume": 2182.0}, {"date": "1998-03-26", "close": 0.45835, "volume": null}, {"date": "1998-03-27", "close": 0.45835, "volume": null}, {"date": "1998-03-30", "close": 0.45835, "volume": 6545.0}, {"date": "1998-03-31", "close": 0.45835, "volume": null}, {"date": "1998-04-01", "close": 0.45835, "volume": null}, {"date": "1998-04-02", "close": 0.45835, "volume": null}, {"date": "1998-04-03", "close": 0.412515, "volume": 6545.0}, {"date": "1998-04-06", "close": 0.385014, "volume": 50725.0}, {"date": "1998-04-07", "close": 0.385014, "volume": null}, {"date": "1998-04-08", "close": 0.412515, "volume": 32726.0}, {"date": "1998-04-09", "close": 0.430849, "volume": 4363.0}, {"date": "1998-04-10", "close": 0.430849, "volume": null}, {"date": "1998-04-13", "close": 0.430849, "volume": null}, {"date": "1998-04-14", "close": 0.430849, "volume": null}, {"date": "1998-04-15", "close": 0.394181, "volume": 5454.0}, {"date": "1998-04-16", "close": 0.36668, "volume": 2182.0}, {"date": "1998-04-17", "close": 0.36668, "volume": null}, {"date": "1998-04-20", "close": 0.36668, "volume": null}, {"date": "1998-04-21", "close": 0.430849, "volume": 6545.0}, {"date": "1998-04-22", "close": 0.430849, "volume": 3818.0}, {"date": "1998-04-23", "close": 0.430849, "volume": null}, {"date": "1998-04-24", "close": 0.430849, "volume": 10909.0}, {"date": "1998-04-27", "close": 0.495018, "volume": 65452.0}, {"date": "1998-04-28", "close": 0.495018, "volume": null}, {"date": "1998-04-29", "close": 0.495018, "volume": null}, {"date": "1998-04-30", "close": 0.495018, "volume": null}, {"date": "1998-05-01", "close": 0.495018, "volume": null}, {"date": "1998-05-04", "close": 0.495018, "volume": null}, {"date": "1998-05-05", "close": 0.495018, "volume": null}, {"date": "1998-05-06", "close": 0.495018, "volume": null}, {"date": "1998-05-07", "close": 0.495018, "volume": null}, {"date": "1998-05-08", "close": 0.412515, "volume": 2182.0}, {"date": "1998-05-11", "close": 0.412515, "volume": null}, {"date": "1998-05-12", "close": 0.421682, "volume": 5454.0}, {"date": "1998-05-13", "close": 0.421682, "volume": null}, {"date": "1998-05-14", "close": 0.421682, "volume": 8727.0}, {"date": "1998-05-15", "close": 0.421682, "volume": null}, {"date": "1998-05-18", "close": 0.421682, "volume": 1091.0}, {"date": "1998-05-19", "close": 0.421682, "volume": null}, {"date": "1998-05-20", "close": 0.440016, "volume": 4363.0}, {"date": "1998-05-21", "close": 0.440016, "volume": null}, {"date": "1998-05-22", "close": 0.440016, "volume": null}, {"date": "1998-05-25", "close": 0.440016, "volume": null}, {"date": "1998-05-26", "close": 0.440016, "volume": null}, {"date": "1998-05-27", "close": 0.440016, "volume": null}, {"date": "1998-05-28", "close": 0.440016, "volume": null}, {"date": "1998-05-29", "close": 0.440016, "volume": null}, {"date": "1998-06-01", "close": 0.440016, "volume": null}, {"date": "1998-06-02", "close": 0.440016, "volume": null}, {"date": "1998-06-03", "close": 0.440016, "volume": null}, {"date": "1998-06-04", "close": 0.440016, "volume": null}, {"date": "1998-06-05", "close": 0.320845, "volume": 3098.0}, {"date": "1998-06-08", "close": 0.320845, "volume": null}, {"date": "1998-06-09", "close": 0.320845, "volume": null}, {"date": "1998-06-10", "close": 0.320845, "volume": 14181.0}, {"date": "1998-06-11", "close": 0.320845, "volume": 5454.0}, {"date": "1998-06-12", "close": 0.320845, "volume": null}, {"date": "1998-06-15", "close": 0.320845, "volume": 5454.0}, {"date": "1998-06-16", "close": 0.320845, "volume": 5454.0}, {"date": "1998-06-17", "close": 0.320845, "volume": 2182.0}, {"date": "1998-06-18", "close": 0.320845, "volume": null}, {"date": "1998-06-19", "close": 0.320845, "volume": null}, {"date": "1998-06-22", "close": 0.311678, "volume": 36064.0}, {"date": "1998-06-23", "close": 0.311678, "volume": null}, {"date": "1998-06-24", "close": 0.27501, "volume": 8727.0}, {"date": "1998-06-25", "close": 0.27501, "volume": null}, {"date": "1998-06-26", "close": 0.27501, "volume": null}, {"date": "1998-06-29", "close": 0.27501, "volume": null}, {"date": "1998-06-30", "close": 0.27501, "volume": 10909.0}, {"date": "1998-07-01", "close": 0.320845, "volume": 18479.0}, {"date": "1998-07-02", "close": 0.320845, "volume": null}, {"date": "1998-07-03", "close": 0.36668, "volume": 55089.0}, {"date": "1998-07-06", "close": 0.504185, "volume": 61743.0}, {"date": "1998-07-07", "close": 0.504185, "volume": 47736.0}, {"date": "1998-07-08", "close": 0.504185, "volume": null}, {"date": "1998-07-09", "close": 0.504185, "volume": 3273.0}, {"date": "1998-07-10", "close": 0.476684, "volume": 9818.0}, {"date": "1998-07-13", "close": 0.45835, "volume": 10745.0}, {"date": "1998-07-14", "close": 0.412515, "volume": 7309.0}, {"date": "1998-07-15", "close": 0.385014, "volume": 16908.0}, {"date": "1998-07-16", "close": 0.385014, "volume": null}, {"date": "1998-07-17", "close": 0.412515, "volume": 13363.0}, {"date": "1998-07-20", "close": 0.412515, "volume": null}, {"date": "1998-07-21", "close": 0.412515, "volume": null}, {"date": "1998-07-22", "close": 0.412515, "volume": null}, {"date": "1998-07-23", "close": 0.385014, "volume": 4691.0}, {"date": "1998-07-24", "close": 0.36668, "volume": 4363.0}, {"date": "1998-07-27", "close": 0.36668, "volume": null}, {"date": "1998-07-28", "close": 0.36668, "volume": null}, {"date": "1998-07-29", "close": 0.36668, "volume": null}, {"date": "1998-07-30", "close": 0.36668, "volume": null}, {"date": "1998-07-31", "close": 0.36668, "volume": null}, {"date": "1998-08-03", "close": 0.36668, "volume": 4363.0}, {"date": "1998-08-04", "close": 0.403348, "volume": 8018.0}, {"date": "1998-08-05", "close": 0.403348, "volume": 2182.0}, {"date": "1998-08-06", "close": 0.403348, "volume": null}, {"date": "1998-08-07", "close": 0.403348, "volume": null}, {"date": "1998-08-10", "close": 0.440016, "volume": 37580.0}, {"date": "1998-08-11", "close": 0.440016, "volume": null}, {"date": "1998-08-12", "close": 0.440016, "volume": 545.0}, {"date": "1998-08-13", "close": 0.440016, "volume": null}, {"date": "1998-08-14", "close": 0.440016, "volume": 1091.0}, {"date": "1998-08-17", "close": 0.440016, "volume": null}, {"date": "1998-08-18", "close": 0.440016, "volume": null}, {"date": "1998-08-19", "close": 0.440016, "volume": null}, {"date": "1998-08-20", "close": 0.440016, "volume": null}, {"date": "1998-08-21", "close": 0.440016, "volume": null}, {"date": "1998-08-24", "close": 0.440016, "volume": null}, {"date": "1998-08-25", "close": 0.440016, "volume": null}, {"date": "1998-08-26", "close": 0.440016, "volume": null}, {"date": "1998-08-27", "close": 0.440016, "volume": null}, {"date": "1998-08-28", "close": 0.440016, "volume": null}, {"date": "1998-08-31", "close": 0.36668, "volume": 32726.0}, {"date": "1998-09-01", "close": 0.36668, "volume": null}, {"date": "1998-09-02", "close": 0.440016, "volume": 4363.0}, {"date": "1998-09-03", "close": 0.440016, "volume": null}, {"date": "1998-09-04", "close": 0.440016, "volume": null}, {"date": "1998-09-07", "close": 0.440016, "volume": null}, {"date": "1998-09-08", "close": 0.440016, "volume": 11345.0}, {"date": "1998-09-09", "close": 0.440016, "volume": null}, {"date": "1998-09-10", "close": 0.440016, "volume": null}, {"date": "1998-09-11", "close": 0.440016, "volume": null}, {"date": "1998-09-14", "close": 0.440016, "volume": null}, {"date": "1998-09-15", "close": 0.430849, "volume": 23999.0}, {"date": "1998-09-16", "close": 0.430849, "volume": null}, {"date": "1998-09-17", "close": 0.412515, "volume": 7091.0}, {"date": "1998-09-18", "close": 0.412515, "volume": 1636.0}, {"date": "1998-09-21", "close": 0.412515, "volume": null}, {"date": "1998-09-22", "close": 0.412515, "volume": null}, {"date": "1998-09-23", "close": 0.412515, "volume": null}, {"date": "1998-09-24", "close": 0.36668, "volume": 43635.0}, {"date": "1998-09-25", "close": 0.36668, "volume": 2182.0}, {"date": "1998-09-28", "close": 0.36668, "volume": null}, {"date": "1998-09-29", "close": 0.36668, "volume": null}, {"date": "1998-09-30", "close": 0.36668, "volume": 2182.0}, {"date": "1998-10-01", "close": 0.36668, "volume": 10909.0}, {"date": "1998-10-02", "close": 0.36668, "volume": null}, {"date": "1998-10-05", "close": 0.36668, "volume": null}, {"date": "1998-10-06", "close": 0.375847, "volume": 3273.0}, {"date": "1998-10-07", "close": 0.375847, "volume": null}, {"date": "1998-10-08", "close": 0.375847, "volume": null}, {"date": "1998-10-09", "close": 0.36668, "volume": 35999.0}, {"date": "1998-10-12", "close": 0.36668, "volume": 43635.0}, {"date": "1998-10-13", "close": 0.36668, "volume": 43635.0}, {"date": "1998-10-14", "close": 0.36668, "volume": 38180.0}, {"date": "1998-10-15", "close": 0.36668, "volume": 86397.0}, {"date": "1998-10-16", "close": 0.394181, "volume": 54543.0}, {"date": "1998-10-19", "close": 0.45835, "volume": 150867.0}, {"date": "1998-10-20", "close": 0.45835, "volume": 5454.0}, {"date": "1998-10-21", "close": 0.513352, "volume": 33533.0}, {"date": "1998-10-22", "close": 0.522519, "volume": 29563.0}, {"date": "1998-10-23", "close": 0.540853, "volume": 25417.0}, {"date": "1998-10-26", "close": 0.504185, "volume": 10909.0}, {"date": "1998-10-27", "close": 0.495018, "volume": 21817.0}, {"date": "1998-10-28", "close": 0.495018, "volume": null}, {"date": "1998-10-29", "close": 0.495018, "volume": null}, {"date": "1998-10-30", "close": 0.495018, "volume": null}, {"date": "1998-11-02", "close": 0.495018, "volume": null}, {"date": "1998-11-03", "close": 0.495018, "volume": null}, {"date": "1998-11-04", "close": 0.495018, "volume": null}, {"date": "1998-11-05", "close": 0.495018, "volume": null}, {"date": "1998-11-06", "close": 0.394181, "volume": 2727.0}, {"date": "1998-11-09", "close": 0.485851, "volume": 20727.0}, {"date": "1998-11-10", "close": 0.45835, "volume": 31853.0}, {"date": "1998-11-11", "close": 0.45835, "volume": 4145.0}, {"date": "1998-11-12", "close": 0.45835, "volume": null}, {"date": "1998-11-13", "close": 0.45835, "volume": null}, {"date": "1998-11-16", "close": 0.45835, "volume": null}, {"date": "1998-11-17", "close": 0.45835, "volume": null}, {"date": "1998-11-18", "close": 0.45835, "volume": null}, {"date": "1998-11-19", "close": 0.45835, "volume": null}, {"date": "1998-11-20", "close": 0.45835, "volume": null}, {"date": "1998-11-23", "close": 0.45835, "volume": null}, {"date": "1998-11-24", "close": 0.45835, "volume": 27272.0}, {"date": "1998-11-25", "close": 0.45835, "volume": 109.0}, {"date": "1998-11-26", "close": 0.45835, "volume": null}, {"date": "1998-11-27", "close": 0.45835, "volume": null}, {"date": "1998-11-30", "close": 0.45835, "volume": 8727.0}, {"date": "1998-12-01", "close": 0.45835, "volume": null}, {"date": "1998-12-02", "close": 0.45835, "volume": null}, {"date": "1998-12-03", "close": 0.45835, "volume": null}, {"date": "1998-12-04", "close": 0.45835, "volume": null}, {"date": "1998-12-07", "close": 0.440016, "volume": 21817.0}, {"date": "1998-12-08", "close": 0.440016, "volume": 7854.0}, {"date": "1998-12-09", "close": 0.440016, "volume": 21272.0}, {"date": "1998-12-10", "close": 0.440016, "volume": 2182.0}, {"date": "1998-12-11", "close": 0.440016, "volume": null}, {"date": "1998-12-14", "close": 0.440016, "volume": null}, {"date": "1998-12-15", "close": 0.440016, "volume": null}, {"date": "1998-12-16", "close": 0.440016, "volume": null}, {"date": "1998-12-17", "close": 0.485851, "volume": 128723.0}, {"date": "1998-12-18", "close": 0.485851, "volume": 19417.0}, {"date": "1998-12-21", "close": 0.45835, "volume": 16363.0}, {"date": "1998-12-22", "close": 0.45835, "volume": null}, {"date": "1998-12-23", "close": 0.45835, "volume": null}, {"date": "1998-12-24", "close": 0.45835, "volume": null}, {"date": "1998-12-25", "close": 0.45835, "volume": null}, {"date": "1998-12-28", "close": 0.45835, "volume": null}, {"date": "1998-12-29", "close": 0.45835, "volume": null}, {"date": "1998-12-30", "close": 0.45835, "volume": null}, {"date": "1998-12-31", "close": 0.513352, "volume": 38180.0}, {"date": "1999-01-01", "close": 0.513352, "volume": null}, {"date": "1999-01-04", "close": 0.513352, "volume": null}, {"date": "1999-01-05", "close": 0.55002, "volume": 88840.0}, {"date": "1999-01-06", "close": 0.504185, "volume": 16363.0}, {"date": "1999-01-07", "close": 0.504185, "volume": 10909.0}, {"date": "1999-01-08", "close": 0.504185, "volume": null}, {"date": "1999-01-11", "close": 0.504185, "volume": null}, {"date": "1999-01-12", "close": 0.504185, "volume": null}, {"date": "1999-01-13", "close": 0.504185, "volume": null}, {"date": "1999-01-14", "close": 0.467517, "volume": 17454.0}, {"date": "1999-01-15", "close": 0.495018, "volume": 10909.0}, {"date": "1999-01-18", "close": 0.495018, "volume": null}, {"date": "1999-01-19", "close": 0.495018, "volume": null}, {"date": "1999-01-20", "close": 0.467517, "volume": 1964.0}, {"date": "1999-01-21", "close": 0.45835, "volume": 58362.0}, {"date": "1999-01-22", "close": 0.45835, "volume": 3273.0}, {"date": "1999-01-25", "close": 0.45835, "volume": null}, {"date": "1999-01-26", "close": 0.45835, "volume": null}, {"date": "1999-01-27", "close": 0.45835, "volume": null}, {"date": "1999-01-28", "close": 0.45835, "volume": null}, {"date": "1999-01-29", "close": 0.45835, "volume": 10909.0}, {"date": "1999-02-01", "close": 0.45835, "volume": null}, {"date": "1999-02-02", "close": 0.45835, "volume": null}, {"date": "1999-02-03", "close": 0.45835, "volume": null}, {"date": "1999-02-04", "close": 0.449183, "volume": 2727.0}, {"date": "1999-02-05", "close": 0.476684, "volume": 14727.0}, {"date": "1999-02-08", "close": 0.45835, "volume": 3273.0}, {"date": "1999-02-09", "close": 0.45835, "volume": 17999.0}, {"date": "1999-02-10", "close": 0.45835, "volume": null}, {"date": "1999-02-11", "close": 0.45835, "volume": null}, {"date": "1999-02-12", "close": 0.495018, "volume": 32726.0}, {"date": "1999-02-15", "close": 0.476684, "volume": 5454.0}, {"date": "1999-02-16", "close": 0.476684, "volume": 13919.0}, {"date": "1999-02-17", "close": 0.485851, "volume": 6545.0}, {"date": "1999-02-18", "close": 0.485851, "volume": null}, {"date": "1999-02-19", "close": 0.485851, "volume": 4363.0}, {"date": "1999-02-22", "close": 0.485851, "volume": null}, {"date": "1999-02-23", "close": 0.476684, "volume": 16145.0}, {"date": "1999-02-24", "close": 0.476684, "volume": 78234.0}, {"date": "1999-02-25", "close": 0.495018, "volume": 13090.0}, {"date": "1999-02-26", "close": 0.504185, "volume": 6000.0}, {"date": "1999-03-01", "close": 0.504185, "volume": null}, {"date": "1999-03-02", "close": 0.531686, "volume": 21817.0}, {"date": "1999-03-03", "close": 0.531686, "volume": 15272.0}, {"date": "1999-03-04", "close": 0.605022, "volume": 125450.0}, {"date": "1999-03-05", "close": 0.595855, "volume": 13636.0}, {"date": "1999-03-08", "close": 0.595855, "volume": null}, {"date": "1999-03-09", "close": 0.55002, "volume": 11727.0}, {"date": "1999-03-10", "close": 0.55002, "volume": 5454.0}, {"date": "1999-03-11", "close": 0.559187, "volume": 6545.0}, {"date": "1999-03-12", "close": 0.55002, "volume": 13090.0}, {"date": "1999-03-15", "close": 0.568354, "volume": 23999.0}, {"date": "1999-03-16", "close": 0.568354, "volume": null}, {"date": "1999-03-17", "close": 0.568354, "volume": 22908.0}, {"date": "1999-03-18", "close": 0.568354, "volume": 16363.0}, {"date": "1999-03-19", "close": 0.605022, "volume": 22908.0}, {"date": "1999-03-22", "close": 0.568354, "volume": 24763.0}, {"date": "1999-03-23", "close": 0.577521, "volume": 17781.0}, {"date": "1999-03-24", "close": 0.577521, "volume": 32726.0}, {"date": "1999-03-25", "close": 0.586688, "volume": 72543.0}, {"date": "1999-03-26", "close": 0.577521, "volume": 13636.0}, {"date": "1999-03-29", "close": 0.577521, "volume": null}, {"date": "1999-03-30", "close": 0.595855, "volume": 11454.0}, {"date": "1999-03-31", "close": 0.595855, "volume": 7091.0}, {"date": "1999-04-01", "close": 0.605022, "volume": 24817.0}, {"date": "1999-04-02", "close": 0.605022, "volume": null}, {"date": "1999-04-05", "close": 0.605022, "volume": null}, {"date": "1999-04-06", "close": 0.605022, "volume": 1636.0}, {"date": "1999-04-07", "close": 0.595855, "volume": 5454.0}, {"date": "1999-04-08", "close": 0.595855, "volume": null}, {"date": "1999-04-09", "close": 0.586688, "volume": 2182.0}, {"date": "1999-04-12", "close": 0.586688, "volume": null}, {"date": "1999-04-13", "close": 0.605022, "volume": 41453.0}, {"date": "1999-04-14", "close": 0.595855, "volume": 1091.0}, {"date": "1999-04-15", "close": 0.586688, "volume": 5454.0}, {"date": "1999-04-16", "close": 0.586688, "volume": 2182.0}, {"date": "1999-04-19", "close": 0.586688, "volume": 20181.0}, {"date": "1999-04-20", "close": 0.64169, "volume": 81815.0}, {"date": "1999-04-21", "close": 0.64169, "volume": null}, {"date": "1999-04-22", "close": 0.64169, "volume": null}, {"date": "1999-04-23", "close": 0.64169, "volume": 52580.0}, {"date": "1999-04-26", "close": 0.64169, "volume": null}, {"date": "1999-04-27", "close": 0.64169, "volume": 12545.0}, {"date": "1999-04-28", "close": 0.64169, "volume": 93815.0}, {"date": "1999-04-29", "close": 0.64169, "volume": null}, {"date": "1999-04-30", "close": 0.687525, "volume": 33817.0}, {"date": "1999-05-03", "close": 0.687525, "volume": null}, {"date": "1999-05-04", "close": 0.715026, "volume": 4363.0}, {"date": "1999-05-05", "close": 0.715026, "volume": 51271.0}, {"date": "1999-05-06", "close": 0.715026, "volume": null}, {"date": "1999-05-07", "close": 0.705859, "volume": 29453.0}, {"date": "1999-05-10", "close": 0.705859, "volume": 34908.0}, {"date": "1999-05-11", "close": 0.715026, "volume": 28144.0}, {"date": "1999-05-12", "close": 0.687525, "volume": 22363.0}, {"date": "1999-05-13", "close": 0.687525, "volume": null}, {"date": "1999-05-14", "close": 0.669191, "volume": 3818.0}, {"date": "1999-05-17", "close": 0.669191, "volume": null}, {"date": "1999-05-18", "close": 0.669191, "volume": null}, {"date": "1999-05-19", "close": 0.623356, "volume": 10909.0}, {"date": "1999-05-20", "close": 0.64169, "volume": 21817.0}, {"date": "1999-05-21", "close": 0.650857, "volume": 4159.0}, {"date": "1999-05-24", "close": 0.650857, "volume": null}, {"date": "1999-05-25", "close": 0.650857, "volume": null}, {"date": "1999-05-26", "close": 0.650857, "volume": null}, {"date": "1999-05-27", "close": 0.650857, "volume": null}, {"date": "1999-05-28", "close": 0.660024, "volume": 4363.0}, {"date": "1999-05-31", "close": 0.660024, "volume": 16363.0}, {"date": "1999-06-01", "close": 0.632523, "volume": 16022.0}, {"date": "1999-06-02", "close": 0.64169, "volume": 43635.0}, {"date": "1999-06-03", "close": 0.595855, "volume": 120119.0}, {"date": "1999-06-04", "close": 0.595855, "volume": 75052.0}, {"date": "1999-06-07", "close": 0.595855, "volume": null}, {"date": "1999-06-08", "close": 0.595855, "volume": 34035.0}, {"date": "1999-06-09", "close": 0.595855, "volume": 10909.0}, {"date": "1999-06-10", "close": 0.595855, "volume": 10909.0}, {"date": "1999-06-11", "close": 0.595855, "volume": null}, {"date": "1999-06-14", "close": 0.595855, "volume": null}, {"date": "1999-06-15", "close": 0.605022, "volume": 1091.0}, {"date": "1999-06-16", "close": 0.64169, "volume": 50725.0}, {"date": "1999-06-17", "close": 0.64169, "volume": null}, {"date": "1999-06-18", "close": 0.64169, "volume": null}, {"date": "1999-06-21", "close": 0.696692, "volume": 2869.0}, {"date": "1999-06-22", "close": 0.6985254, "volume": 5454.0}, {"date": "1999-06-23", "close": 0.669191, "volume": 23999.0}, {"date": "1999-06-24", "close": 0.669191, "volume": null}, {"date": "1999-06-25", "close": 0.660024, "volume": 2182.0}, {"date": "1999-06-28", "close": 0.660024, "volume": 2727.0}, {"date": "1999-06-29", "close": 0.660024, "volume": null}, {"date": "1999-06-30", "close": 0.64169, "volume": 22908.0}, {"date": "1999-07-01", "close": 0.64169, "volume": 7636.0}, {"date": "1999-07-02", "close": 0.64169, "volume": null}, {"date": "1999-07-05", "close": 0.64169, "volume": null}, {"date": "1999-07-06", "close": 0.64169, "volume": null}, {"date": "1999-07-07", "close": 0.55002, "volume": 11454.0}, {"date": "1999-07-08", "close": 0.64169, "volume": 6545.0}, {"date": "1999-07-09", "close": 0.64169, "volume": null}, {"date": "1999-07-12", "close": 0.64169, "volume": null}, {"date": "1999-07-13", "close": 0.687525, "volume": 40689.0}, {"date": "1999-07-14", "close": 0.687525, "volume": 25799.0}, {"date": "1999-07-15", "close": 0.687525, "volume": null}, {"date": "1999-07-16", "close": 0.687525, "volume": null}, {"date": "1999-07-19", "close": 0.687525, "volume": null}, {"date": "1999-07-20", "close": 0.687525, "volume": null}, {"date": "1999-07-21", "close": 0.687525, "volume": null}, {"date": "1999-07-22", "close": 0.687525, "volume": null}, {"date": "1999-07-23", "close": 0.660024, "volume": 5454.0}, {"date": "1999-07-26", "close": 0.64169, "volume": 3273.0}, {"date": "1999-07-27", "close": 0.64169, "volume": null}, {"date": "1999-07-28", "close": 0.595855, "volume": 10909.0}, {"date": "1999-07-29", "close": 0.595855, "volume": null}, {"date": "1999-07-30", "close": 0.595855, "volume": null}, {"date": "1999-08-02", "close": 0.595855, "volume": null}, {"date": "1999-08-03", "close": 0.595855, "volume": null}, {"date": "1999-08-04", "close": 0.595855, "volume": null}, {"date": "1999-08-05", "close": 0.595855, "volume": null}, {"date": "1999-08-06", "close": 0.595855, "volume": null}, {"date": "1999-08-09", "close": 0.595855, "volume": null}, {"date": "1999-08-10", "close": 0.595855, "volume": null}, {"date": "1999-08-11", "close": 0.595855, "volume": null}, {"date": "1999-08-12", "close": 0.559187, "volume": 23454.0}, {"date": "1999-08-13", "close": 0.559187, "volume": null}, {"date": "1999-08-16", "close": 0.559187, "volume": null}, {"date": "1999-08-17", "close": 0.559187, "volume": null}, {"date": "1999-08-18", "close": 0.559187, "volume": null}, {"date": "1999-08-19", "close": 0.559187, "volume": null}, {"date": "1999-08-20", "close": 0.559187, "volume": null}, {"date": "1999-08-23", "close": 0.55002, "volume": 8727.0}, {"date": "1999-08-24", "close": 0.55002, "volume": 2182.0}, {"date": "1999-08-25", "close": 0.595855, "volume": 23999.0}, {"date": "1999-08-26", "close": 0.595855, "volume": null}, {"date": "1999-08-27", "close": 0.568354, "volume": 52362.0}, {"date": "1999-08-30", "close": 0.568354, "volume": 2182.0}, {"date": "1999-08-31", "close": 0.568354, "volume": null}, {"date": "1999-09-01", "close": 0.568354, "volume": null}, {"date": "1999-09-02", "close": 0.55002, "volume": 2182.0}, {"date": "1999-09-03", "close": 0.559187, "volume": 3273.0}, {"date": "1999-09-06", "close": 0.559187, "volume": null}, {"date": "1999-09-07", "close": 0.559187, "volume": 2182.0}, {"date": "1999-09-08", "close": 0.55002, "volume": 5454.0}, {"date": "1999-09-09", "close": 0.55002, "volume": 24654.0}, {"date": "1999-09-10", "close": 0.45835, "volume": 23999.0}, {"date": "1999-09-13", "close": 0.45835, "volume": null}, {"date": "1999-09-14", "close": 0.45835, "volume": null}, {"date": "1999-09-15", "close": 0.45835, "volume": null}, {"date": "1999-09-16", "close": 0.45835, "volume": null}, {"date": "1999-09-17", "close": 0.45835, "volume": null}, {"date": "1999-09-20", "close": 0.45835, "volume": null}, {"date": "1999-09-21", "close": 0.45835, "volume": null}, {"date": "1999-09-22", "close": 0.45835, "volume": null}, {"date": "1999-09-23", "close": 0.504185, "volume": 2182.0}, {"date": "1999-09-24", "close": 0.504185, "volume": 29617.0}, {"date": "1999-09-27", "close": 0.55002, "volume": 7636.0}, {"date": "1999-09-28", "close": 0.55002, "volume": 13090.0}, {"date": "1999-09-29", "close": 0.55002, "volume": null}, {"date": "1999-09-30", "close": 0.55002, "volume": null}, {"date": "1999-10-01", "close": 0.55002, "volume": null}, {"date": "1999-10-04", "close": 0.55002, "volume": null}, {"date": "1999-10-05", "close": 0.55002, "volume": null}, {"date": "1999-10-06", "close": 0.504185, "volume": 10909.0}, {"date": "1999-10-07", "close": 0.45835, "volume": 37908.0}, {"date": "1999-10-08", "close": 0.55002, "volume": 32726.0}, {"date": "1999-10-11", "close": 0.55002, "volume": 15818.0}, {"date": "1999-10-12", "close": 0.55002, "volume": 11890.0}, {"date": "1999-10-13", "close": 0.55002, "volume": 2182.0}, {"date": "1999-10-14", "close": 0.55002, "volume": 6000.0}, {"date": "1999-10-15", "close": 0.55002, "volume": null}, {"date": "1999-10-18", "close": 0.623356, "volume": 709.0}, {"date": "1999-10-19", "close": 0.568354, "volume": 21817.0}, {"date": "1999-10-20", "close": 0.55002, "volume": 3273.0}, {"date": "1999-10-21", "close": 0.55002, "volume": null}, {"date": "1999-10-22", "close": 0.55002, "volume": null}, {"date": "1999-10-25", "close": 0.55002, "volume": null}, {"date": "1999-10-26", "close": 0.55002, "volume": 10363.0}, {"date": "1999-10-27", "close": 0.531686, "volume": 12000.0}, {"date": "1999-10-28", "close": 0.531686, "volume": 7636.0}, {"date": "1999-10-29", "close": 0.623356, "volume": 51271.0}, {"date": "1999-11-01", "close": 0.623356, "volume": 382.0}, {"date": "1999-11-16", "close": 0.623356, "volume": null}, {"date": "1999-11-17", "close": 0.623356, "volume": null}, {"date": "1999-11-18", "close": 0.623356, "volume": null}, {"date": "1999-11-19", "close": 0.623356, "volume": null}, {"date": "1999-11-22", "close": 0.504185, "volume": 10909.0}, {"date": "1999-11-23", "close": 0.504185, "volume": null}, {"date": "1999-11-24", "close": 0.504185, "volume": null}, {"date": "1999-11-25", "close": 0.504185, "volume": null}, {"date": "1999-11-26", "close": 0.504185, "volume": null}, {"date": "1999-11-29", "close": 0.504185, "volume": null}, {"date": "1999-11-30", "close": 0.504185, "volume": null}, {"date": "1999-12-01", "close": 0.504185, "volume": null}, {"date": "1999-12-02", "close": 0.504185, "volume": null}, {"date": "1999-12-03", "close": 0.504185, "volume": 4363.0}, {"date": "1999-12-06", "close": 0.504185, "volume": null}, {"date": "1999-12-07", "close": 0.55002, "volume": 10363.0}, {"date": "1999-12-08", "close": 0.55002, "volume": null}, {"date": "1999-12-09", "close": 0.568354, "volume": 13636.0}, {"date": "1999-12-10", "close": 0.55002, "volume": 2073.0}, {"date": "1999-12-13", "close": 0.55002, "volume": null}, {"date": "1999-12-14", "close": 0.55002, "volume": null}, {"date": "1999-12-15", "close": 0.55002, "volume": 54653.0}, {"date": "1999-12-16", "close": 0.55002, "volume": null}, {"date": "1999-12-17", "close": 0.55002, "volume": null}, {"date": "1999-12-20", "close": 0.55002, "volume": null}, {"date": "1999-12-21", "close": 0.55002, "volume": null}, {"date": "1999-12-22", "close": 0.45835, "volume": 10909.0}, {"date": "1999-12-23", "close": 0.45835, "volume": null}, {"date": "1999-12-24", "close": 0.45835, "volume": null}, {"date": "1999-12-27", "close": 0.45835, "volume": null}, {"date": "1999-12-28", "close": 0.45835, "volume": null}, {"date": "1999-12-29", "close": 0.45835, "volume": null}, {"date": "1999-12-30", "close": 0.45835, "volume": null}, {"date": "1999-12-31", "close": 0.45835, "volume": null}, {"date": "2000-01-03", "close": 0.45835, "volume": null}, {"date": "2000-01-04", "close": 0.45835, "volume": 5454.0}, {"date": "2000-01-05", "close": 0.45835, "volume": null}, {"date": "2000-01-06", "close": 0.45835, "volume": null}, {"date": "2000-01-07", "close": 0.45835, "volume": 2727.0}, {"date": "2000-01-10", "close": 0.45835, "volume": 14181.0}, {"date": "2000-01-11", "close": 0.45835, "volume": 3273.0}, {"date": "2000-01-12", "close": 0.45835, "volume": 7091.0}, {"date": "2000-01-13", "close": 0.45835, "volume": 2182.0}, {"date": "2000-01-14", "close": 0.45835, "volume": null}, {"date": "2000-01-17", "close": 0.45835, "volume": null}, {"date": "2000-01-18", "close": 0.45835, "volume": null}, {"date": "2000-01-19", "close": 0.45835, "volume": null}, {"date": "2000-01-20", "close": 0.45835, "volume": null}, {"date": "2000-01-21", "close": 0.45835, "volume": null}, {"date": "2000-01-24", "close": 0.45835, "volume": null}, {"date": "2000-01-25", "close": 0.45835, "volume": null}, {"date": "2000-01-26", "close": 0.45835, "volume": null}, {"date": "2000-01-27", "close": 0.45835, "volume": null}, {"date": "2000-01-28", "close": 0.45835, "volume": null}, {"date": "2000-01-31", "close": 0.412515, "volume": 5454.0}, {"date": "2000-02-01", "close": 0.412515, "volume": 2182.0}, {"date": "2000-02-02", "close": 0.412515, "volume": 6545.0}, {"date": "2000-02-03", "close": 0.412515, "volume": 600.0}, {"date": "2000-02-09", "close": 0.394181, "volume": 1091.0}, {"date": "2000-02-16", "close": 0.45835, "volume": 52907.0}, {"date": "2000-02-17", "close": 0.45835, "volume": 15818.0}, {"date": "2000-02-21", "close": 0.476684, "volume": 2524.0}, {"date": "2000-02-25", "close": 0.495018, "volume": 14181.0}, {"date": "2000-02-28", "close": 0.495018, "volume": 7091.0}, {"date": "2000-03-06", "close": 0.476684, "volume": 3273.0}, {"date": "2000-03-08", "close": 0.495018, "volume": 6109.0}, {"date": "2000-03-09", "close": 0.55002, "volume": 23890.0}, {"date": "2000-03-14", "close": 0.513352, "volume": 5454.0}, {"date": "2000-03-16", "close": 0.504185, "volume": 12367.0}, {"date": "2000-03-20", "close": 0.476684, "volume": 7636.0}, {"date": "2000-03-21", "close": 0.45835, "volume": 7487.0}, {"date": "2000-03-27", "close": 0.45835, "volume": 4363.0}, {"date": "2000-03-29", "close": 0.412515, "volume": 8727.0}, {"date": "2000-04-03", "close": 0.403348, "volume": 18545.0}, {"date": "2000-04-06", "close": 0.403348, "volume": 2182.0}, {"date": "2000-04-10", "close": 0.403348, "volume": 2182.0}, {"date": "2000-04-14", "close": 0.45835, "volume": 54543.0}, {"date": "2000-04-19", "close": 0.412515, "volume": 2182.0}, {"date": "2000-04-27", "close": 0.412515, "volume": 3273.0}, {"date": "2000-04-28", "close": 0.412515, "volume": null}, {"date": "2000-05-17", "close": 0.385014, "volume": 2727.0}, {"date": "2000-05-29", "close": 0.36668, "volume": 35453.0}, {"date": "2000-06-01", "close": 0.36668, "volume": 8727.0}, {"date": "2000-06-19", "close": 0.357513, "volume": 44202.0}, {"date": "2000-06-27", "close": 0.238342, "volume": 144431.0}, {"date": "2000-06-28", "close": 0.238342, "volume": 19090.0}, {"date": "2000-06-30", "close": 0.284177, "volume": 37090.0}, {"date": "2000-07-11", "close": 0.320845, "volume": 11629.0}, {"date": "2000-07-12", "close": 0.403348, "volume": 9965.0}, {"date": "2000-07-18", "close": 0.45835, "volume": 5853.0}, {"date": "2000-08-21", "close": 0.385014, "volume": 10909.0}, {"date": "2000-08-22", "close": 0.320845, "volume": 2182.0}, {"date": "2000-08-23", "close": 0.421682, "volume": 2422.0}, {"date": "2000-09-01", "close": 0.330012, "volume": 1091.0}, {"date": "2000-09-05", "close": 0.36668, "volume": 17454.0}, {"date": "2000-09-13", "close": 0.36668, "volume": 8727.0}, {"date": "2000-09-14", "close": 0.36668, "volume": 2182.0}, {"date": "2000-10-17", "close": 0.27501, "volume": 10909.0}, {"date": "2000-10-19", "close": 0.27501, "volume": 2182.0}, {"date": "2000-10-26", "close": 0.27501, "volume": 3273.0}, {"date": "2000-11-20", "close": 0.27501, "volume": null}, {"date": "2000-11-21", "close": 0.27501, "volume": null}, {"date": "2000-11-22", "close": 0.27501, "volume": null}, {"date": "2000-11-23", "close": 0.27501, "volume": null}, {"date": "2000-11-24", "close": 0.27501, "volume": null}, {"date": "2000-11-27", "close": 0.27501, "volume": null}, {"date": "2000-11-28", "close": 0.27501, "volume": null}, {"date": "2000-11-29", "close": 0.27501, "volume": null}, {"date": "2000-11-30", "close": 0.27501, "volume": null}, {"date": "2000-12-01", "close": 0.27501, "volume": null}, {"date": "2000-12-04", "close": 0.348346, "volume": 7745.0}, {"date": "2000-12-05", "close": 0.348346, "volume": null}, {"date": "2000-12-06", "close": 0.3437625, "volume": 109.0}, {"date": "2000-12-07", "close": 0.3437625, "volume": null}, {"date": "2000-12-11", "close": 0.3437625, "volume": null}, {"date": "2000-12-12", "close": 0.3437625, "volume": null}, {"date": "2000-12-13", "close": 0.3437625, "volume": null}, {"date": "2000-12-14", "close": 0.27501, "volume": 7636.0}, {"date": "2000-12-15", "close": 0.27501, "volume": null}, {"date": "2000-12-18", "close": 0.27501, "volume": null}, {"date": "2000-12-19", "close": 0.27501, "volume": null}, {"date": "2000-12-20", "close": 0.27501, "volume": null}, {"date": "2000-12-21", "close": 0.27501, "volume": null}, {"date": "2000-12-22", "close": 0.27501, "volume": null}, {"date": "2000-12-27", "close": 0.27501, "volume": null}, {"date": "2000-12-28", "close": 0.27501, "volume": null}, {"date": "2000-12-29", "close": 0.27501, "volume": null}, {"date": "2001-01-02", "close": 0.27501, "volume": null}, {"date": "2001-01-03", "close": 0.27501, "volume": null}, {"date": "2001-01-04", "close": 0.27501, "volume": null}, {"date": "2001-01-05", "close": 0.27501, "volume": null}, {"date": "2001-01-08", "close": 0.27501, "volume": null}, {"date": "2001-01-09", "close": 0.27501, "volume": null}, {"date": "2001-01-10", "close": 0.27501, "volume": null}, {"date": "2001-01-11", "close": 0.27501, "volume": null}, {"date": "2001-01-12", "close": 0.27501, "volume": null}, {"date": "2001-01-15", "close": 0.27501, "volume": null}, {"date": "2001-01-16", "close": 0.27501, "volume": null}, {"date": "2001-01-17", "close": 0.27501, "volume": null}, {"date": "2001-01-18", "close": 0.27501, "volume": null}, {"date": "2001-01-19", "close": 0.27501, "volume": null}, {"date": "2001-01-22", "close": 0.27501, "volume": null}, {"date": "2001-01-23", "close": 0.27501, "volume": null}, {"date": "2001-01-24", "close": 0.27501, "volume": null}, {"date": "2001-01-25", "close": 0.27501, "volume": null}, {"date": "2001-01-29", "close": 0.27501, "volume": null}, {"date": "2001-01-30", "close": 0.27501, "volume": null}, {"date": "2001-01-31", "close": 0.27501, "volume": null}, {"date": "2001-02-01", "close": 0.27501, "volume": null}, {"date": "2001-02-02", "close": 0.27501, "volume": null}, {"date": "2001-02-05", "close": 0.27501, "volume": null}, {"date": "2001-02-06", "close": 0.27501, "volume": null}, {"date": "2001-02-07", "close": 0.27501, "volume": 13090.0}, {"date": "2001-02-08", "close": 0.27501, "volume": null}, {"date": "2001-02-09", "close": 0.27501, "volume": null}, {"date": "2001-02-12", "close": 0.27501, "volume": null}, {"date": "2001-02-13", "close": 0.27501, "volume": null}, {"date": "2001-02-14", "close": 0.27501, "volume": null}, {"date": "2001-02-15", "close": 0.27501, "volume": null}, {"date": "2001-02-16", "close": 0.27501, "volume": null}, {"date": "2001-02-19", "close": 0.27501, "volume": null}, {"date": "2001-02-20", "close": 0.27501, "volume": null}, {"date": "2001-02-21", "close": 0.27501, "volume": null}, {"date": "2001-02-22", "close": 0.27501, "volume": null}, {"date": "2001-02-23", "close": 0.27501, "volume": null}, {"date": "2001-02-26", "close": 0.27501, "volume": null}, {"date": "2001-02-27", "close": 0.27501, "volume": null}, {"date": "2001-02-28", "close": 0.27501, "volume": null}, {"date": "2001-03-01", "close": 0.27501, "volume": null}, {"date": "2001-03-02", "close": 0.229175, "volume": 25090.0}, {"date": "2001-03-05", "close": 0.229175, "volume": 12545.0}, {"date": "2001-03-06", "close": 0.229175, "volume": null}, {"date": "2001-03-07", "close": 0.229175, "volume": null}, {"date": "2001-03-08", "close": 0.229175, "volume": null}, {"date": "2001-03-09", "close": 0.229175, "volume": null}, {"date": "2001-03-12", "close": 0.229175, "volume": null}, {"date": "2001-03-13", "close": 0.229175, "volume": null}, {"date": "2001-03-14", "close": 0.229175, "volume": null}, {"date": "2001-03-15", "close": 0.229175, "volume": null}, {"date": "2001-03-16", "close": 0.229175, "volume": null}, {"date": "2001-03-19", "close": 0.229175, "volume": null}, {"date": "2001-03-20", "close": 0.229175, "volume": null}, {"date": "2001-03-21", "close": 0.229175, "volume": null}, {"date": "2001-03-22", "close": 0.229175, "volume": null}, {"date": "2001-03-23", "close": 0.229175, "volume": null}, {"date": "2001-03-26", "close": 0.229175, "volume": null}, {"date": "2001-03-27", "close": 0.229175, "volume": null}, {"date": "2001-03-28", "close": 0.229175, "volume": null}, {"date": "2001-03-29", "close": 0.229175, "volume": null}, {"date": "2001-03-30", "close": 0.229175, "volume": null}, {"date": "2001-04-02", "close": 0.229175, "volume": null}, {"date": "2001-04-03", "close": 0.229175, "volume": null}, {"date": "2001-04-04", "close": 0.229175, "volume": null}, {"date": "2001-04-05", "close": 0.229175, "volume": null}, {"date": "2001-04-06", "close": 0.229175, "volume": null}, {"date": "2001-04-09", "close": 0.229175, "volume": null}, {"date": "2001-04-10", "close": 0.229175, "volume": null}, {"date": "2001-04-11", "close": 0.229175, "volume": null}, {"date": "2001-04-12", "close": 0.229175, "volume": null}, {"date": "2001-04-17", "close": 0.229175, "volume": 6000.0}, {"date": "2001-04-18", "close": 0.18334, "volume": 545.0}, {"date": "2001-04-19", "close": 0.18334, "volume": null}, {"date": "2001-04-20", "close": 0.18334, "volume": null}, {"date": "2001-04-23", "close": 0.18334, "volume": null}, {"date": "2001-04-24", "close": 0.18334, "volume": null}, {"date": "2001-04-26", "close": 0.18334, "volume": null}, {"date": "2001-04-27", "close": 0.18334, "volume": null}, {"date": "2001-04-30", "close": 0.18334, "volume": null}, {"date": "2001-05-01", "close": 0.18334, "volume": null}, {"date": "2001-05-02", "close": 0.18334, "volume": null}, {"date": "2001-05-03", "close": 0.18334, "volume": null}, {"date": "2001-05-04", "close": 0.18334, "volume": null}, {"date": "2001-05-07", "close": 0.18334, "volume": null}, {"date": "2001-05-08", "close": 0.18334, "volume": null}, {"date": "2001-05-09", "close": 0.18334, "volume": null}, {"date": "2001-05-10", "close": 0.18334, "volume": null}, {"date": "2001-05-11", "close": 0.18334, "volume": null}, {"date": "2001-05-14", "close": 0.18334, "volume": null}, {"date": "2001-05-15", "close": 0.18334, "volume": null}, {"date": "2001-05-16", "close": 0.18334, "volume": null}, {"date": "2001-05-17", "close": 0.18334, "volume": null}, {"date": "2001-05-18", "close": 0.18334, "volume": null}, {"date": "2001-05-21", "close": 0.18334, "volume": null}, {"date": "2001-05-22", "close": 0.256676, "volume": 8182.0}, {"date": "2001-05-23", "close": 0.256676, "volume": null}, {"date": "2001-05-24", "close": 0.256676, "volume": null}, {"date": "2001-05-25", "close": 0.256676, "volume": 26726.0}, {"date": "2001-05-28", "close": 0.256676, "volume": null}, {"date": "2001-05-29", "close": 0.256676, "volume": 5454.0}, {"date": "2001-05-30", "close": 0.256676, "volume": null}, {"date": "2001-05-31", "close": 0.256676, "volume": null}, {"date": "2001-06-01", "close": 0.229175, "volume": 5454.0}, {"date": "2001-06-04", "close": 0.229175, "volume": null}, {"date": "2001-06-05", "close": 0.229175, "volume": null}, {"date": "2001-06-06", "close": 0.229175, "volume": null}, {"date": "2001-06-07", "close": 0.229175, "volume": null}, {"date": "2001-06-08", "close": 0.229175, "volume": null}, {"date": "2001-06-12", "close": 0.229175, "volume": null}, {"date": "2001-06-13", "close": 0.229175, "volume": null}, {"date": "2001-06-14", "close": 0.229175, "volume": null}, {"date": "2001-06-15", "close": 0.229175, "volume": null}, {"date": "2001-06-18", "close": 0.229175, "volume": 2182.0}, {"date": "2001-06-19", "close": 0.229175, "volume": null}, {"date": "2001-06-20", "close": 0.229175, "volume": 5454.0}, {"date": "2001-06-21", "close": 0.229175, "volume": null}, {"date": "2001-06-22", "close": 0.229175, "volume": null}, {"date": "2001-06-25", "close": 0.229175, "volume": 2182.0}, {"date": "2001-06-26", "close": 0.229175, "volume": null}, {"date": "2001-06-27", "close": 0.229175, "volume": 16363.0}, {"date": "2001-06-28", "close": 0.229175, "volume": 16363.0}, {"date": "2001-06-29", "close": 0.238342, "volume": 7636.0}, {"date": "2001-07-02", "close": 0.247509, "volume": 8072.0}, {"date": "2001-07-03", "close": 0.247509, "volume": null}, {"date": "2001-07-04", "close": 0.247509, "volume": null}, {"date": "2001-07-05", "close": 0.247509, "volume": null}, {"date": "2001-07-06", "close": 0.247509, "volume": null}, {"date": "2001-07-09", "close": 0.247509, "volume": null}, {"date": "2001-07-10", "close": 0.247509, "volume": null}, {"date": "2001-07-11", "close": 0.247509, "volume": null}, {"date": "2001-07-12", "close": 0.247509, "volume": null}, {"date": "2001-07-13", "close": 0.210841, "volume": 27272.0}, {"date": "2001-07-16", "close": 0.229175, "volume": 11850.0}, {"date": "2001-07-17", "close": 0.229175, "volume": null}, {"date": "2001-07-18", "close": 0.229175, "volume": null}, {"date": "2001-07-19", "close": 0.229175, "volume": 18545.0}, {"date": "2001-07-20", "close": 0.229175, "volume": null}, {"date": "2001-07-23", "close": 0.229175, "volume": null}, {"date": "2001-07-24", "close": 0.229175, "volume": null}, {"date": "2001-07-25", "close": 0.247509, "volume": 28363.0}, {"date": "2001-07-26", "close": 0.247509, "volume": null}, {"date": "2001-07-27", "close": 0.247509, "volume": null}, {"date": "2001-07-30", "close": 0.247509, "volume": null}, {"date": "2001-07-31", "close": 0.247509, "volume": null}, {"date": "2001-08-01", "close": 0.247509, "volume": 2331.0}, {"date": "2001-08-02", "close": 0.247509, "volume": null}, {"date": "2001-08-03", "close": 0.247509, "volume": null}, {"date": "2001-08-06", "close": 0.247509, "volume": null}, {"date": "2001-08-07", "close": 0.247509, "volume": null}, {"date": "2001-08-08", "close": 0.238342, "volume": 1923.0}, {"date": "2001-08-09", "close": 0.238342, "volume": null}, {"date": "2001-08-10", "close": 0.238342, "volume": null}, {"date": "2001-08-13", "close": 0.238342, "volume": null}, {"date": "2001-08-14", "close": 0.238342, "volume": null}, {"date": "2001-08-15", "close": 0.238342, "volume": null}, {"date": "2001-08-16", "close": 0.238342, "volume": null}, {"date": "2001-08-17", "close": 0.238342, "volume": null}, {"date": "2001-08-20", "close": 0.238342, "volume": null}, {"date": "2001-08-21", "close": 0.238342, "volume": null}, {"date": "2001-08-22", "close": 0.247509, "volume": 2727.0}, {"date": "2001-08-23", "close": 0.247509, "volume": null}, {"date": "2001-08-24", "close": 0.247509, "volume": null}, {"date": "2001-08-27", "close": 0.256676, "volume": 5454.0}, {"date": "2001-08-28", "close": 0.256676, "volume": 2182.0}, {"date": "2001-08-29", "close": 0.256676, "volume": null}, {"date": "2001-08-30", "close": 0.247509, "volume": 804.0}, {"date": "2001-08-31", "close": 0.238342, "volume": 5454.0}, {"date": "2001-09-03", "close": 0.238342, "volume": null}, {"date": "2001-09-04", "close": 0.238342, "volume": null}, {"date": "2001-09-05", "close": 0.238342, "volume": null}, {"date": "2001-09-06", "close": 0.18334, "volume": 19690.0}, {"date": "2001-09-10", "close": 0.18334, "volume": null}, {"date": "2001-09-11", "close": 0.18334, "volume": null}, {"date": "2001-09-12", "close": 0.18334, "volume": null}, {"date": "2001-09-13", "close": 0.18334, "volume": null}, {"date": "2001-09-14", "close": 0.229175, "volume": 10909.0}, {"date": "2001-09-17", "close": 0.229175, "volume": null}, {"date": "2001-09-18", "close": 0.229175, "volume": null}, {"date": "2001-09-19", "close": 0.229175, "volume": null}, {"date": "2001-09-20", "close": 0.229175, "volume": null}, {"date": "2001-09-21", "close": 0.229175, "volume": null}, {"date": "2001-09-24", "close": 0.229175, "volume": null}, {"date": "2001-09-25", "close": 0.229175, "volume": null}, {"date": "2001-09-26", "close": 0.229175, "volume": null}, {"date": "2001-09-27", "close": 0.229175, "volume": null}, {"date": "2001-09-28", "close": 0.229175, "volume": null}, {"date": "2001-10-01", "close": 0.229175, "volume": null}, {"date": "2001-10-02", "close": 0.229175, "volume": null}, {"date": "2001-10-03", "close": 0.137505, "volume": 142358.0}, {"date": "2001-10-04", "close": 0.137505, "volume": null}, {"date": "2001-10-05", "close": 0.137505, "volume": null}, {"date": "2001-10-08", "close": 0.137505, "volume": null}, {"date": "2001-11-02", "close": 0.165006, "volume": 21817.0}, {"date": "2001-11-16", "close": 0.220008, "volume": 3273.0}, {"date": "2001-11-19", "close": 0.229175, "volume": 36544.0}, {"date": "2001-11-21", "close": 0.220008, "volume": 54543.0}, {"date": "2001-11-23", "close": 0.256676, "volume": 65452.0}, {"date": "2001-11-26", "close": 0.256676, "volume": 14181.0}, {"date": "2001-11-28", "close": 0.247509, "volume": 21817.0}, {"date": "2001-11-29", "close": 0.247509, "volume": 3273.0}, {"date": "2001-11-30", "close": 0.265843, "volume": 10909.0}, {"date": "2001-12-03", "close": 0.265843, "volume": 109087.0}, {"date": "2001-12-05", "close": 0.256676, "volume": 26181.0}, {"date": "2001-12-07", "close": 0.256676, "volume": 32726.0}, {"date": "2001-12-12", "close": 0.256676, "volume": 21817.0}, {"date": "2001-12-24", "close": 0.256676, "volume": 21817.0}, {"date": "2001-12-27", "close": 0.256676, "volume": 21817.0}, {"date": "2002-01-02", "close": 0.256676, "volume": 10909.0}, {"date": "2002-01-03", "close": 0.284177, "volume": 131712.0}, {"date": "2002-01-04", "close": 0.36668, "volume": 10909.0}, {"date": "2002-01-08", "close": 0.330012, "volume": 10909.0}, {"date": "2002-01-15", "close": 0.348346, "volume": 4363.0}, {"date": "2002-01-16", "close": 0.357513, "volume": 33817.0}, {"date": "2002-01-17", "close": 0.348346, "volume": 27272.0}, {"date": "2002-01-25", "close": 0.36668, "volume": 54543.0}, {"date": "2002-01-30", "close": 0.36668, "volume": 21817.0}, {"date": "2002-02-01", "close": 0.375847, "volume": 21817.0}, {"date": "2002-02-04", "close": 0.412515, "volume": 43635.0}, {"date": "2002-02-05", "close": 0.45835, "volume": 54543.0}, {"date": "2002-02-07", "close": 0.45835, "volume": 13090.0}, {"date": "2002-02-12", "close": 0.412515, "volume": 1091.0}, {"date": "2002-02-13", "close": 0.467517, "volume": 25766.0}, {"date": "2002-02-14", "close": 0.467517, "volume": 19221.0}, {"date": "2002-02-18", "close": 0.467517, "volume": 21817.0}, {"date": "2002-02-20", "close": 0.467517, "volume": 15709.0}, {"date": "2002-02-21", "close": 0.522519, "volume": 33795.0}, {"date": "2002-02-25", "close": 0.45835, "volume": 9818.0}, {"date": "2002-02-26", "close": 0.45835, "volume": 4909.0}, {"date": "2002-02-27", "close": 0.467517, "volume": 7636.0}, {"date": "2002-02-28", "close": 0.449183, "volume": 10909.0}, {"date": "2002-03-01", "close": 0.476684, "volume": 57271.0}, {"date": "2002-03-04", "close": 0.485851, "volume": 69488.0}, {"date": "2002-03-05", "close": 0.495018, "volume": 40362.0}, {"date": "2002-10-08", "close": 0.687525, "volume": 764.0}, {"date": "2002-10-21", "close": 0.385014, "volume": 2182.0}, {"date": "2002-10-23", "close": 0.27501, "volume": 54543.0}, {"date": "2002-10-30", "close": 0.27501, "volume": 21817.0}, {"date": "2002-12-19", "close": 0.26, "volume": 660463.0}, {"date": "2002-12-20", "close": 0.27, "volume": 1084460.0}, {"date": "2002-12-23", "close": 0.28, "volume": 98000.0}, {"date": "2002-12-24", "close": 0.28, "volume": 5000.0}, {"date": "2002-12-27", "close": 0.28, "volume": 27000.0}, {"date": "2002-12-30", "close": 0.27, "volume": 30000.0}, {"date": "2002-12-31", "close": 0.28, "volume": 10000.0}, {"date": "2003-01-02", "close": 0.27, "volume": 71800.0}, {"date": "2003-01-03", "close": 0.27, "volume": 32600.0}, {"date": "2003-01-06", "close": 0.27, "volume": 243400.0}, {"date": "2003-01-07", "close": 0.26, "volume": 40000.0}, {"date": "2003-01-08", "close": 0.27, "volume": 341000.0}, {"date": "2003-01-09", "close": 0.255, "volume": 225000.0}, {"date": "2003-01-10", "close": 0.26, "volume": 29000.0}, {"date": "2003-01-13", "close": 0.25, "volume": 36200.0}, {"date": "2003-01-14", "close": 0.25, "volume": 58000.0}, {"date": "2003-01-15", "close": 0.245, "volume": 35000.0}, {"date": "2003-01-16", "close": 0.245, "volume": 37000.0}, {"date": "2003-01-17", "close": 0.23, "volume": 158500.0}, {"date": "2003-01-20", "close": 0.24, "volume": 82160.0}, {"date": "2003-01-21", "close": 0.24, "volume": 53577.0}, {"date": "2003-01-22", "close": 0.23, "volume": 3050.0}, {"date": "2003-01-23", "close": 0.23, "volume": 258927.0}, {"date": "2003-01-24", "close": 0.24, "volume": 26250.0}, {"date": "2003-01-28", "close": 0.23, "volume": 209300.0}, {"date": "2003-01-29", "close": 0.22, "volume": 45600.0}, {"date": "2003-01-30", "close": 0.22, "volume": 12000.0}, {"date": "2003-01-31", "close": 0.225, "volume": 36000.0}, {"date": "2003-02-03", "close": 0.23, "volume": 14000.0}, {"date": "2003-02-04", "close": 0.22, "volume": 22000.0}, {"date": "2003-02-05", "close": 0.225, "volume": 9000.0}, {"date": "2003-02-06", "close": 0.225, "volume": 94150.0}, {"date": "2003-02-07", "close": 0.225, "volume": 18300.0}, {"date": "2003-02-10", "close": 0.225, "volume": 89000.0}, {"date": "2003-02-11", "close": 0.235, "volume": 5000.0}, {"date": "2003-02-12", "close": 0.23, "volume": 3000.0}, {"date": "2003-02-13", "close": 0.22, "volume": 32100.0}, {"date": "2003-02-14", "close": 0.22, "volume": 21200.0}, {"date": "2003-02-17", "close": 0.22, "volume": 145000.0}, {"date": "2003-02-18", "close": 0.22, "volume": 27700.0}, {"date": "2003-02-19", "close": 0.22, "volume": 36000.0}, {"date": "2003-02-21", "close": 0.22, "volume": 60000.0}, {"date": "2003-02-26", "close": 0.215, "volume": 180000.0}, {"date": "2003-02-27", "close": 0.215, "volume": 27000.0}, {"date": "2003-02-28", "close": 0.23, "volume": 119000.0}, {"date": "2003-03-03", "close": 0.245, "volume": 33000.0}, {"date": "2003-03-04", "close": 0.25, "volume": 16000.0}, {"date": "2003-03-06", "close": 0.235, "volume": 23000.0}, {"date": "2003-03-07", "close": 0.235, "volume": 12400.0}, {"date": "2003-03-10", "close": 0.23, "volume": 30000.0}, {"date": "2003-03-11", "close": 0.23, "volume": 50600.0}, {"date": "2003-03-12", "close": 0.225, "volume": 42000.0}, {"date": "2003-03-14", "close": 0.24, "volume": 46000.0}, {"date": "2003-03-17", "close": 0.23, "volume": 19000.0}, {"date": "2003-03-19", "close": 0.23, "volume": 4130.0}, {"date": "2003-03-20", "close": 0.225, "volume": 16170.0}, {"date": "2003-03-21", "close": 0.225, "volume": 31000.0}, {"date": "2003-03-24", "close": 0.22, "volume": 18444.0}, {"date": "2003-03-25", "close": 0.21, "volume": 43000.0}, {"date": "2003-03-26", "close": 0.225, "volume": 4400.0}, {"date": "2003-03-27", "close": 0.225, "volume": 1000.0}, {"date": "2003-03-31", "close": 0.23, "volume": 28000.0}, {"date": "2003-04-01", "close": 0.23, "volume": 1000.0}, {"date": "2003-04-03", "close": 0.23, "volume": 3000.0}, {"date": "2003-04-04", "close": 0.225, "volume": 1200.0}, {"date": "2003-04-07", "close": 0.215, "volume": 37500.0}, {"date": "2003-04-08", "close": 0.22, "volume": 47200.0}, {"date": "2003-04-10", "close": 0.22, "volume": 35100.0}, {"date": "2003-04-15", "close": 0.22, "volume": 42250.0}, {"date": "2003-04-16", "close": 0.215, "volume": 33500.0}, {"date": "2003-04-17", "close": 0.22, "volume": 281000.0}, {"date": "2003-04-24", "close": 0.215, "volume": 18000.0}, {"date": "2003-04-28", "close": 0.21, "volume": 18000.0}, {"date": "2003-04-29", "close": 0.21, "volume": 28000.0}, {"date": "2003-04-30", "close": 0.22, "volume": 27700.0}, {"date": "2003-05-01", "close": 0.21, "volume": 23250.0}, {"date": "2003-05-05", "close": 0.21, "volume": 50000.0}, {"date": "2003-05-07", "close": 0.2, "volume": 89200.0}, {"date": "2003-05-08", "close": 0.2, "volume": 10000.0}, {"date": "2003-05-09", "close": 0.195, "volume": 47000.0}, {"date": "2003-05-12", "close": 0.205, "volume": 46350.0}, {"date": "2003-05-13", "close": 0.21, "volume": 32000.0}, {"date": "2003-05-14", "close": 0.22, "volume": 10000.0}, {"date": "2003-05-15", "close": 0.21, "volume": 20000.0}, {"date": "2003-05-19", "close": 0.22, "volume": 5273.0}, {"date": "2003-05-20", "close": 0.22, "volume": 49727.0}, {"date": "2003-05-21", "close": 0.225, "volume": 200.0}, {"date": "2003-05-22", "close": 0.225, "volume": 45600.0}, {"date": "2003-05-23", "close": 0.225, "volume": 65856.0}, {"date": "2003-05-26", "close": 0.225, "volume": 30769.0}, {"date": "2003-05-27", "close": 0.22, "volume": 9000.0}, {"date": "2003-05-29", "close": 0.225, "volume": 52500.0}, {"date": "2003-05-30", "close": 0.22, "volume": 97231.0}, {"date": "2003-06-02", "close": 0.225, "volume": 30000.0}, {"date": "2003-06-03", "close": 0.22, "volume": 282000.0}, {"date": "2003-06-04", "close": 0.225, "volume": 37000.0}, {"date": "2003-06-05", "close": 0.235, "volume": 23000.0}, {"date": "2003-06-10", "close": 0.23, "volume": 11500.0}, {"date": "2003-06-11", "close": 0.225, "volume": 4500.0}, {"date": "2003-06-12", "close": 0.235, "volume": 280042.0}, {"date": "2003-06-13", "close": 0.23, "volume": 41000.0}, {"date": "2003-06-17", "close": 0.235, "volume": 177000.0}, {"date": "2003-06-18", "close": 0.235, "volume": 15000.0}, {"date": "2003-06-19", "close": 0.235, "volume": 27500.0}, {"date": "2003-06-20", "close": 0.23, "volume": 30000.0}, {"date": "2003-06-23", "close": 0.235, "volume": 41902.0}, {"date": "2003-06-24", "close": 0.235, "volume": 58098.0}, {"date": "2003-06-25", "close": 0.23, "volume": 15000.0}, {"date": "2003-06-26", "close": 0.225, "volume": 129965.0}, {"date": "2003-06-27", "close": 0.225, "volume": 39723.0}, {"date": "2003-06-30", "close": 0.225, "volume": 51535.0}, {"date": "2003-07-01", "close": 0.225, "volume": 3465.0}, {"date": "2003-07-02", "close": 0.225, "volume": 45000.0}, {"date": "2003-07-04", "close": 0.25, "volume": 48000.0}, {"date": "2003-07-07", "close": 0.27, "volume": 123179.0}, {"date": "2003-07-08", "close": 0.3, "volume": 91700.0}, {"date": "2003-07-09", "close": 0.29, "volume": 171782.0}, {"date": "2003-07-10", "close": 0.28, "volume": 28000.0}, {"date": "2003-07-15", "close": 0.265, "volume": 10000.0}, {"date": "2003-07-16", "close": 0.265, "volume": 650.0}, {"date": "2003-07-18", "close": 0.27, "volume": 20000.0}, {"date": "2003-07-21", "close": 0.29, "volume": 36100.0}, {"date": "2003-07-22", "close": 0.3, "volume": 76218.0}, {"date": "2003-07-23", "close": 0.285, "volume": 290582.0}, {"date": "2003-07-24", "close": 0.29, "volume": 57000.0}, {"date": "2003-07-29", "close": 0.29, "volume": 380000.0}, {"date": "2003-07-30", "close": 0.285, "volume": 184219.0}, {"date": "2003-07-31", "close": 0.28, "volume": 58782.0}, {"date": "2003-08-04", "close": 0.29, "volume": 20000.0}, {"date": "2003-08-05", "close": 0.295, "volume": 94000.0}, {"date": "2003-08-06", "close": 0.295, "volume": 9000.0}, {"date": "2003-08-08", "close": 0.295, "volume": 63000.0}, {"date": "2003-08-12", "close": 0.285, "volume": 37500.0}, {"date": "2003-08-13", "close": 0.28, "volume": 109999.0}, {"date": "2003-08-15", "close": 0.275, "volume": 108319.0}, {"date": "2003-08-18", "close": 0.29, "volume": 56700.0}, {"date": "2003-08-19", "close": 0.27, "volume": 78300.0}, {"date": "2003-08-20", "close": 0.275, "volume": 13000.0}, {"date": "2003-08-21", "close": 0.285, "volume": 20000.0}, {"date": "2003-08-22", "close": 0.295, "volume": 80000.0}, {"date": "2003-08-25", "close": 0.295, "volume": 1000.0}, {"date": "2003-08-26", "close": 0.3, "volume": 33000.0}, {"date": "2003-08-27", "close": 0.32, "volume": 231500.0}, {"date": "2003-08-28", "close": 0.32, "volume": 133763.0}, {"date": "2003-08-29", "close": 0.4, "volume": 140918.0}, {"date": "2003-09-01", "close": 0.38, "volume": 13000.0}, {"date": "2003-09-02", "close": 0.32, "volume": 67351.0}, {"date": "2003-09-03", "close": 0.36, "volume": 39222.0}, {"date": "2003-09-04", "close": 0.34, "volume": 99450.0}, {"date": "2003-09-05", "close": 0.32, "volume": 74300.0}, {"date": "2003-09-08", "close": 0.36, "volume": 22200.0}, {"date": "2003-09-09", "close": 0.33, "volume": 99627.0}, {"date": "2003-09-10", "close": 0.33, "volume": 113973.0}, {"date": "2003-09-11", "close": 0.32, "volume": 6981.0}, {"date": "2003-09-12", "close": 0.33, "volume": 93074.0}, {"date": "2003-09-15", "close": 0.34, "volume": 52000.0}, {"date": "2003-09-16", "close": 0.32, "volume": 142266.0}, {"date": "2003-09-17", "close": 0.3, "volume": 226000.0}, {"date": "2003-09-18", "close": 0.3, "volume": 15000.0}, {"date": "2003-09-19", "close": 0.31, "volume": 35878.0}, {"date": "2003-09-22", "close": 0.3, "volume": 66856.0}, {"date": "2003-09-23", "close": 0.29, "volume": 166072.0}, {"date": "2003-09-25", "close": 0.305, "volume": 17000.0}, {"date": "2003-09-26", "close": 0.31, "volume": 34000.0}, {"date": "2003-09-29", "close": 0.295, "volume": 147000.0}, {"date": "2003-09-30", "close": 0.305, "volume": 63098.0}, {"date": "2003-10-01", "close": 0.305, "volume": 18153.0}, {"date": "2003-10-02", "close": 0.305, "volume": 68775.0}, {"date": "2003-10-03", "close": 0.295, "volume": 60000.0}, {"date": "2003-10-07", "close": 0.305, "volume": 107000.0}, {"date": "2003-10-08", "close": 0.3, "volume": 91000.0}, {"date": "2003-10-09", "close": 0.305, "volume": 99723.0}, {"date": "2003-10-10", "close": 0.31, "volume": 61881.0}, {"date": "2003-10-13", "close": 0.32, "volume": 55086.0}, {"date": "2003-10-14", "close": 0.33, "volume": 64500.0}, {"date": "2003-10-15", "close": 0.33, "volume": 52500.0}, {"date": "2003-10-16", "close": 0.345, "volume": 98000.0}, {"date": "2003-10-17", "close": 0.345, "volume": 132000.0}, {"date": "2003-10-20", "close": 0.35, "volume": 19000.0}, {"date": "2003-10-21", "close": 0.37, "volume": 80469.0}, {"date": "2003-10-22", "close": 0.37, "volume": 72821.0}, {"date": "2003-10-23", "close": 0.36, "volume": 9175.0}, {"date": "2003-10-27", "close": 0.35, "volume": 140000.0}, {"date": "2003-10-28", "close": 0.335, "volume": 131215.0}, {"date": "2003-10-29", "close": 0.36, "volume": 2000.0}, {"date": "2003-10-30", "close": 0.35, "volume": 71400.0}, {"date": "2003-10-31", "close": 0.36, "volume": 23075.0}, {"date": "2003-11-04", "close": 0.365, "volume": 24890.0}, {"date": "2003-11-05", "close": 0.35, "volume": 24587.0}, {"date": "2003-11-06", "close": 0.34, "volume": 10760.0}, {"date": "2003-11-07", "close": 0.35, "volume": 68653.0}, {"date": "2003-11-11", "close": 0.35, "volume": 46000.0}, {"date": "2003-11-12", "close": 0.35, "volume": 32000.0}, {"date": "2003-11-14", "close": 0.35, "volume": 20960.0}, {"date": "2003-11-17", "close": 0.35, "volume": 28500.0}, {"date": "2003-11-18", "close": 0.345, "volume": 21840.0}, {"date": "2003-11-19", "close": 0.35, "volume": 41500.0}, {"date": "2003-11-20", "close": 0.38, "volume": 123270.0}, {"date": "2003-11-21", "close": 0.38, "volume": 28000.0}, {"date": "2003-11-24", "close": 0.375, "volume": 63425.0}, {"date": "2003-11-25", "close": 0.38, "volume": 3472.0}, {"date": "2003-11-26", "close": 0.4, "volume": 203000.0}, {"date": "2003-11-27", "close": 0.39, "volume": 102914.0}, {"date": "2003-11-28", "close": 0.4, "volume": 22820.0}, {"date": "2003-12-01", "close": 0.385, "volume": 72625.0}, {"date": "2003-12-02", "close": 0.4, "volume": 60730.0}, {"date": "2003-12-03", "close": 0.395, "volume": 68500.0}, {"date": "2003-12-04", "close": 0.4, "volume": 125245.0}, {"date": "2003-12-05", "close": 0.4, "volume": 46255.0}, {"date": "2003-12-08", "close": 0.39, "volume": 76213.0}, {"date": "2003-12-09", "close": 0.395, "volume": 29800.0}, {"date": "2003-12-10", "close": 0.395, "volume": 82300.0}, {"date": "2003-12-11", "close": 0.37, "volume": 61908.0}, {"date": "2003-12-12", "close": 0.375, "volume": 73862.0}, {"date": "2003-12-15", "close": 0.375, "volume": 31681.0}, {"date": "2003-12-16", "close": 0.385, "volume": 40000.0}, {"date": "2003-12-17", "close": 0.385, "volume": 63848.0}, {"date": "2003-12-19", "close": 0.395, "volume": 27130.0}, {"date": "2003-12-22", "close": 0.395, "volume": 47870.0}, {"date": "2003-12-23", "close": 0.425, "volume": 292730.0}, {"date": "2003-12-24", "close": 0.43, "volume": 58930.0}, {"date": "2003-12-29", "close": 0.43, "volume": 65410.0}, {"date": "2003-12-30", "close": 0.425, "volume": 25000.0}, {"date": "2003-12-31", "close": 0.435, "volume": 17590.0}, {"date": "2004-01-02", "close": 0.44, "volume": 131000.0}, {"date": "2004-01-05", "close": 0.45, "volume": 81652.0}, {"date": "2004-01-06", "close": 0.435, "volume": 179948.0}, {"date": "2004-01-07", "close": 0.475, "volume": 177418.0}, {"date": "2004-01-08", "close": 0.46, "volume": 210500.0}, {"date": "2004-01-09", "close": 0.46, "volume": 221500.0}, {"date": "2004-01-12", "close": 0.46, "volume": 52000.0}, {"date": "2004-01-13", "close": 0.45, "volume": 54000.0}, {"date": "2004-01-14", "close": 0.45, "volume": 68400.0}, {"date": "2004-01-15", "close": 0.45, "volume": 18600.0}, {"date": "2004-01-16", "close": 0.465, "volume": 57220.0}, {"date": "2004-01-19", "close": 0.46, "volume": 36100.0}, {"date": "2004-01-20", "close": 0.475, "volume": 43780.0}, {"date": "2004-01-21", "close": 0.48, "volume": 66001.0}, {"date": "2004-01-22", "close": 0.47, "volume": 64400.0}, {"date": "2004-01-23", "close": 0.46, "volume": 20000.0}, {"date": "2004-01-27", "close": 0.46, "volume": 34555.0}, {"date": "2004-01-28", "close": 0.445, "volume": 99050.0}, {"date": "2004-01-29", "close": 0.455, "volume": 27991.0}, {"date": "2004-01-30", "close": 0.455, "volume": 62500.0}, {"date": "2004-02-02", "close": 0.45, "volume": 54009.0}, {"date": "2004-02-03", "close": 0.45, "volume": 86000.0}, {"date": "2004-02-04", "close": 0.44, "volume": 96111.0}, {"date": "2004-02-05", "close": 0.43, "volume": 61250.0}, {"date": "2004-02-06", "close": 0.42, "volume": 96384.0}, {"date": "2004-02-09", "close": 0.435, "volume": 59000.0}, {"date": "2004-02-10", "close": 0.425, "volume": 69075.0}, {"date": "2004-02-11", "close": 0.42, "volume": 79000.0}, {"date": "2004-02-12", "close": 0.425, "volume": 13575.0}, {"date": "2004-02-13", "close": 0.42, "volume": 137380.0}, {"date": "2004-02-16", "close": 0.44, "volume": 32727.0}, {"date": "2004-02-17", "close": 0.42, "volume": 16000.0}, {"date": "2004-02-18", "close": 0.45, "volume": 180200.0}, {"date": "2004-02-19", "close": 0.46, "volume": 28000.0}, {"date": "2004-02-20", "close": 0.455, "volume": 22000.0}, {"date": "2004-02-23", "close": 0.43, "volume": 109623.0}, {"date": "2004-02-24", "close": 0.41, "volume": 113120.0}, {"date": "2004-02-25", "close": 0.405, "volume": 93930.0}, {"date": "2004-02-26", "close": 0.39, "volume": 221390.0}, {"date": "2004-02-27", "close": 0.35, "volume": 182766.0}, {"date": "2004-03-01", "close": 0.385, "volume": 70878.0}, {"date": "2004-03-02", "close": 0.41, "volume": 79784.0}, {"date": "2004-03-03", "close": 0.43, "volume": 37947.0}, {"date": "2004-03-04", "close": 0.41, "volume": 35000.0}, {"date": "2004-03-08", "close": 0.42, "volume": 40750.0}, {"date": "2004-03-10", "close": 0.4, "volume": 15000.0}, {"date": "2004-03-11", "close": 0.4, "volume": 32200.0}, {"date": "2004-03-12", "close": 0.42, "volume": 49070.0}, {"date": "2004-03-15", "close": 0.42, "volume": 47500.0}, {"date": "2004-03-16", "close": 0.4, "volume": 78520.0}, {"date": "2004-03-18", "close": 0.42, "volume": 3500.0}, {"date": "2004-03-19", "close": 0.365, "volume": 88750.0}, {"date": "2004-03-22", "close": 0.385, "volume": 20000.0}, {"date": "2004-03-23", "close": 0.375, "volume": 109985.0}, {"date": "2004-03-24", "close": 0.375, "volume": 10300.0}, {"date": "2004-03-25", "close": 0.37, "volume": 69215.0}, {"date": "2004-03-26", "close": 0.38, "volume": 7385.0}, {"date": "2004-03-29", "close": 0.39, "volume": 7460.0}, {"date": "2004-03-30", "close": 0.39, "volume": 46115.0}, {"date": "2004-03-31", "close": 0.39, "volume": 8925.0}, {"date": "2004-04-02", "close": 0.395, "volume": 8500.0}, {"date": "2004-04-05", "close": 0.39, "volume": 59720.0}, {"date": "2004-04-06", "close": 0.38, "volume": 83000.0}, {"date": "2004-04-07", "close": 0.38, "volume": 32000.0}, {"date": "2004-04-08", "close": 0.38, "volume": 31780.0}, {"date": "2004-04-13", "close": 0.38, "volume": 5000.0}, {"date": "2004-04-15", "close": 0.39, "volume": 45500.0}, {"date": "2004-04-16", "close": 0.39, "volume": 14030.0}, {"date": "2004-04-19", "close": 0.385, "volume": 32878.0}, {"date": "2004-04-20", "close": 0.38, "volume": 50827.0}, {"date": "2004-04-21", "close": 0.38, "volume": 40000.0}, {"date": "2004-04-23", "close": 0.355, "volume": 151019.0}, {"date": "2004-04-26", "close": 0.36, "volume": 21000.0}, {"date": "2004-04-27", "close": 0.365, "volume": 24000.0}, {"date": "2004-04-28", "close": 0.355, "volume": 59400.0}, {"date": "2004-04-29", "close": 0.355, "volume": 21000.0}, {"date": "2004-05-04", "close": 0.365, "volume": 2000.0}, {"date": "2004-05-05", "close": 0.355, "volume": 67300.0}, {"date": "2004-05-10", "close": 0.36, "volume": 37500.0}, {"date": "2004-05-11", "close": 0.35, "volume": 83500.0}, {"date": "2004-05-12", "close": 0.315, "volume": 43400.0}, {"date": "2004-05-13", "close": 0.345, "volume": 200000.0}, {"date": "2004-05-14", "close": 0.35, "volume": 36000.0}, {"date": "2004-05-17", "close": 0.33, "volume": 37800.0}, {"date": "2004-05-18", "close": 0.32, "volume": 50000.0}, {"date": "2004-05-19", "close": 0.325, "volume": 10000.0}, {"date": "2004-05-21", "close": 0.325, "volume": 1000.0}, {"date": "2004-05-24", "close": 0.3, "volume": 66000.0}, {"date": "2004-05-25", "close": 0.3, "volume": 21820.0}, {"date": "2004-05-26", "close": 0.3, "volume": 27500.0}, {"date": "2004-05-28", "close": 0.315, "volume": 20000.0}, {"date": "2004-05-31", "close": 0.315, "volume": 10000.0}, {"date": "2004-06-01", "close": 0.31, "volume": 10025.0}, {"date": "2004-06-02", "close": 0.31, "volume": 3000.0}, {"date": "2004-06-03", "close": 0.31, "volume": 4150.0}, {"date": "2004-06-04", "close": 0.32, "volume": 54632.0}, {"date": "2004-06-07", "close": 0.32, "volume": 35000.0}, {"date": "2004-06-08", "close": 0.32, "volume": 41000.0}, {"date": "2004-06-09", "close": 0.32, "volume": 44200.0}, {"date": "2004-06-10", "close": 0.315, "volume": 65400.0}, {"date": "2004-06-11", "close": 0.3, "volume": 10000.0}, {"date": "2004-06-16", "close": 0.3, "volume": 8440.0}, {"date": "2004-06-18", "close": 0.32, "volume": 30000.0}, {"date": "2004-06-21", "close": 0.3, "volume": 39500.0}, {"date": "2004-06-22", "close": 0.3, "volume": 6250.0}, {"date": "2004-06-23", "close": 0.3, "volume": 68251.0}, {"date": "2004-06-24", "close": 0.31, "volume": 67000.0}, {"date": "2004-06-25", "close": 0.31, "volume": 28295.0}, {"date": "2004-06-28", "close": 0.3, "volume": 103881.0}, {"date": "2004-06-29", "close": 0.305, "volume": 66039.0}, {"date": "2004-06-30", "close": 0.315, "volume": 237000.0}, {"date": "2004-07-01", "close": 0.26, "volume": 357824.0}, {"date": "2004-07-02", "close": 0.26, "volume": 621000.0}, {"date": "2004-07-05", "close": 0.28, "volume": 96000.0}, {"date": "2004-07-06", "close": 0.28, "volume": 53100.0}, {"date": "2004-07-07", "close": 0.28, "volume": 39000.0}, {"date": "2004-07-08", "close": 0.28, "volume": 121900.0}, {"date": "2004-07-09", "close": 0.285, "volume": 37100.0}, {"date": "2004-07-12", "close": 0.29, "volume": 13000.0}, {"date": "2004-07-13", "close": 0.285, "volume": 46000.0}, {"date": "2004-07-14", "close": 0.29, "volume": 5200.0}, {"date": "2004-07-15", "close": 0.295, "volume": 11000.0}, {"date": "2004-07-16", "close": 0.285, "volume": 51000.0}, {"date": "2004-07-19", "close": 0.28, "volume": 84880.0}, {"date": "2004-07-20", "close": 0.275, "volume": 113300.0}, {"date": "2004-07-21", "close": 0.28, "volume": 46050.0}, {"date": "2004-07-22", "close": 0.275, "volume": 16000.0}, {"date": "2004-07-26", "close": 0.28, "volume": 110375.0}, {"date": "2004-07-28", "close": 0.28, "volume": 95775.0}, {"date": "2004-07-29", "close": 0.29, "volume": 37500.0}, {"date": "2004-07-30", "close": 0.285, "volume": 20250.0}, {"date": "2004-08-02", "close": 0.285, "volume": 49900.0}, {"date": "2004-08-03", "close": 0.29, "volume": 29000.0}, {"date": "2004-08-04", "close": 0.285, "volume": 25250.0}, {"date": "2004-08-05", "close": 0.285, "volume": 120000.0}, {"date": "2004-08-06", "close": 0.295, "volume": 101540.0}, {"date": "2004-08-09", "close": 0.285, "volume": 30000.0}, {"date": "2004-08-10", "close": 0.285, "volume": 12000.0}, {"date": "2004-08-11", "close": 0.275, "volume": 44990.0}, {"date": "2004-08-12", "close": 0.275, "volume": 96863.0}, {"date": "2004-08-13", "close": 0.275, "volume": 5000.0}, {"date": "2004-08-16", "close": 0.27, "volume": 175000.0}, {"date": "2004-08-17", "close": 0.27, "volume": 1860.0}, {"date": "2004-08-18", "close": 0.275, "volume": 103120.0}, {"date": "2004-08-19", "close": 0.27, "volume": 19540.0}, {"date": "2004-08-20", "close": 0.27, "volume": 72597.0}, {"date": "2004-08-23", "close": 0.275, "volume": 33703.0}, {"date": "2004-08-24", "close": 0.265, "volume": 9000.0}, {"date": "2004-08-25", "close": 0.3, "volume": 101900.0}, {"date": "2004-08-26", "close": 0.27, "volume": 3500.0}, {"date": "2004-08-27", "close": 0.29, "volume": 5300.0}, {"date": "2004-08-30", "close": 0.27, "volume": 700.0}, {"date": "2004-08-31", "close": 0.28, "volume": 41600.0}, {"date": "2004-09-01", "close": 0.275, "volume": 98400.0}, {"date": "2004-09-02", "close": 0.27, "volume": 109820.0}, {"date": "2004-09-06", "close": 0.275, "volume": 46500.0}, {"date": "2004-09-07", "close": 0.275, "volume": 73034.0}, {"date": "2004-09-08", "close": 0.27, "volume": 29000.0}, {"date": "2004-09-10", "close": 0.265, "volume": 24000.0}, {"date": "2004-09-13", "close": 0.27, "volume": 8800.0}, {"date": "2004-09-14", "close": 0.265, "volume": 18411.0}, {"date": "2004-09-15", "close": 0.265, "volume": 59563.0}, {"date": "2004-09-16", "close": 0.26, "volume": 32000.0}, {"date": "2004-09-20", "close": 0.26, "volume": 48560.0}, {"date": "2004-09-21", "close": 0.26, "volume": 10000.0}, {"date": "2004-09-22", "close": 0.26, "volume": 63000.0}, {"date": "2004-09-23", "close": 0.26, "volume": 34000.0}, {"date": "2004-09-27", "close": 0.265, "volume": 6000.0}, {"date": "2004-09-28", "close": 0.265, "volume": 20000.0}, {"date": "2004-09-29", "close": 0.265, "volume": 27650.0}, {"date": "2004-09-30", "close": 0.265, "volume": 10000.0}, {"date": "2004-10-01", "close": 0.265, "volume": 21500.0}, {"date": "2004-10-04", "close": 0.26, "volume": 3000.0}, {"date": "2004-10-05", "close": 0.265, "volume": 55334.0}, {"date": "2004-10-06", "close": 0.265, "volume": 119000.0}, {"date": "2004-10-07", "close": 0.265, "volume": 30000.0}, {"date": "2004-10-08", "close": 0.265, "volume": 27500.0}, {"date": "2004-10-11", "close": 0.265, "volume": 2000.0}, {"date": "2004-10-12", "close": 0.26, "volume": 20093.0}, {"date": "2004-10-13", "close": 0.25, "volume": 70000.0}, {"date": "2004-10-14", "close": 0.245, "volume": 62000.0}, {"date": "2004-10-15", "close": 0.24, "volume": 158001.0}, {"date": "2004-10-18", "close": 0.24, "volume": 113040.0}, {"date": "2004-10-19", "close": 0.24, "volume": 52000.0}, {"date": "2004-10-20", "close": 0.24, "volume": 124119.0}, {"date": "2004-10-21", "close": 0.25, "volume": 34000.0}, {"date": "2004-10-22", "close": 0.26, "volume": 31881.0}, {"date": "2004-10-25", "close": 0.26, "volume": 53977.0}, {"date": "2004-10-26", "close": 0.26, "volume": 34000.0}, {"date": "2004-10-27", "close": 0.265, "volume": 8000.0}, {"date": "2004-10-28", "close": 0.26, "volume": 31905.0}, {"date": "2004-10-29", "close": 0.25, "volume": 5000.0}, {"date": "2004-11-01", "close": 0.25, "volume": 27000.0}, {"date": "2004-11-02", "close": 0.25, "volume": 39000.0}, {"date": "2004-11-03", "close": 0.25, "volume": 24400.0}, {"date": "2004-11-04", "close": 0.255, "volume": 10000.0}, {"date": "2004-11-05", "close": 0.27, "volume": 35274.0}, {"date": "2004-11-08", "close": 0.265, "volume": 26000.0}, {"date": "2004-11-09", "close": 0.265, "volume": 29000.0}, {"date": "2004-11-10", "close": 0.265, "volume": 95000.0}, {"date": "2004-11-11", "close": 0.27, "volume": 18793.0}, {"date": "2004-11-12", "close": 0.265, "volume": 217000.0}, {"date": "2004-11-15", "close": 0.27, "volume": 92000.0}, {"date": "2004-11-16", "close": 0.26, "volume": 121854.0}, {"date": "2004-11-17", "close": 0.26, "volume": 49666.0}, {"date": "2004-11-18", "close": 0.255, "volume": 82500.0}, {"date": "2004-11-19", "close": 0.26, "volume": 34500.0}, {"date": "2004-11-22", "close": 0.26, "volume": 44060.0}, {"date": "2004-11-23", "close": 0.255, "volume": 20000.0}, {"date": "2004-11-24", "close": 0.26, "volume": 5000.0}, {"date": "2004-11-26", "close": 0.25, "volume": 132000.0}, {"date": "2004-11-29", "close": 0.26, "volume": 5000.0}, {"date": "2004-11-30", "close": 0.255, "volume": 389774.0}, {"date": "2004-12-01", "close": 0.265, "volume": 53000.0}, {"date": "2004-12-02", "close": 0.265, "volume": 78000.0}, {"date": "2004-12-03", "close": 0.29, "volume": 228797.0}, {"date": "2004-12-06", "close": 0.295, "volume": 283000.0}, {"date": "2004-12-07", "close": 0.29, "volume": 150793.0}, {"date": "2004-12-08", "close": 0.27, "volume": 60933.0}, {"date": "2004-12-09", "close": 0.275, "volume": 2000.0}, {"date": "2004-12-10", "close": 0.27, "volume": 41500.0}, {"date": "2004-12-14", "close": 0.26, "volume": 50000.0}, {"date": "2004-12-15", "close": 0.28, "volume": 110000.0}, {"date": "2004-12-17", "close": 0.285, "volume": 303490.0}, {"date": "2004-12-20", "close": 0.26, "volume": 170109.0}, {"date": "2004-12-21", "close": 0.26, "volume": 29700.0}, {"date": "2004-12-22", "close": 0.265, "volume": 3149.0}, {"date": "2004-12-23", "close": 0.28, "volume": 16851.0}, {"date": "2004-12-24", "close": 0.26, "volume": 15000.0}, {"date": "2004-12-29", "close": 0.265, "volume": 35000.0}, {"date": "2004-12-30", "close": 0.265, "volume": 6000.0}, {"date": "2005-01-04", "close": 0.275, "volume": 41040.0}, {"date": "2005-01-05", "close": 0.28, "volume": 60249.0}, {"date": "2005-01-06", "close": 0.29, "volume": 4750.0}, {"date": "2005-01-07", "close": 0.285, "volume": 130000.0}, {"date": "2005-01-10", "close": 0.29, "volume": 11975.0}, {"date": "2005-01-11", "close": 0.29, "volume": 25000.0}, {"date": "2005-01-12", "close": 0.285, "volume": 15275.0}, {"date": "2005-01-13", "close": 0.285, "volume": 132000.0}, {"date": "2005-01-14", "close": 0.29, "volume": 323000.0}, {"date": "2005-01-17", "close": 0.29, "volume": 35050.0}, {"date": "2005-01-18", "close": 0.295, "volume": 43800.0}, {"date": "2005-01-19", "close": 0.295, "volume": 107675.0}, {"date": "2005-01-20", "close": 0.29, "volume": 57575.0}, {"date": "2005-01-21", "close": 0.295, "volume": 3000.0}, {"date": "2005-01-24", "close": 0.3, "volume": 98000.0}, {"date": "2005-01-25", "close": 0.3, "volume": 9930.0}, {"date": "2005-01-27", "close": 0.3, "volume": 56000.0}, {"date": "2005-01-28", "close": 0.3, "volume": 37167.0}, {"date": "2005-01-31", "close": 0.3, "volume": 129845.0}, {"date": "2005-02-01", "close": 0.3, "volume": 68070.0}, {"date": "2005-02-02", "close": 0.305, "volume": 75236.0}, {"date": "2005-02-03", "close": 0.295, "volume": 115966.0}, {"date": "2005-02-07", "close": 0.3, "volume": 49000.0}, {"date": "2005-02-08", "close": 0.31, "volume": 60000.0}, {"date": "2005-02-09", "close": 0.31, "volume": 104775.0}, {"date": "2005-02-10", "close": 0.3, "volume": 40000.0}, {"date": "2005-02-11", "close": 0.32, "volume": 40000.0}, {"date": "2005-02-14", "close": 0.3, "volume": 168000.0}, {"date": "2005-02-15", "close": 0.3, "volume": 14000.0}, {"date": "2005-02-16", "close": 0.3, "volume": 10000.0}, {"date": "2005-02-17", "close": 0.305, "volume": 9500.0}, {"date": "2005-02-18", "close": 0.3, "volume": 34400.0}, {"date": "2005-02-21", "close": 0.3, "volume": 166085.0}, {"date": "2005-02-22", "close": 0.295, "volume": 35000.0}, {"date": "2005-02-23", "close": 0.285, "volume": 102284.0}, {"date": "2005-02-24", "close": 0.28, "volume": 64750.0}, {"date": "2005-02-25", "close": 0.28, "volume": 20280.0}, {"date": "2005-02-28", "close": 0.29, "volume": 2000.0}, {"date": "2005-03-01", "close": 0.265, "volume": 124286.0}, {"date": "2005-03-02", "close": 0.28, "volume": 51727.0}, {"date": "2005-03-04", "close": 0.285, "volume": 3987.0}, {"date": "2005-03-07", "close": 0.28, "volume": 31470.0}, {"date": "2005-03-08", "close": 0.29, "volume": 17500.0}, {"date": "2005-03-09", "close": 0.28, "volume": 49290.0}, {"date": "2005-03-10", "close": 0.285, "volume": 132800.0}, {"date": "2005-03-11", "close": 0.28, "volume": 85000.0}, {"date": "2005-03-14", "close": 0.28, "volume": 21000.0}, {"date": "2005-03-15", "close": 0.28, "volume": 49816.0}, {"date": "2005-03-16", "close": 0.275, "volume": 100000.0}, {"date": "2005-03-17", "close": 0.275, "volume": 101004.0}, {"date": "2005-03-18", "close": 0.275, "volume": 35000.0}, {"date": "2005-03-21", "close": 0.27, "volume": 44800.0}, {"date": "2005-03-22", "close": 0.27, "volume": 159877.0}, {"date": "2005-03-23", "close": 0.26, "volume": 36800.0}, {"date": "2005-03-29", "close": 0.26, "volume": 11875.0}, {"date": "2005-03-30", "close": 0.26, "volume": 90000.0}, {"date": "2005-04-01", "close": 0.255, "volume": 21645.0}, {"date": "2005-04-04", "close": 0.255, "volume": 91017.0}, {"date": "2005-04-05", "close": 0.26, "volume": 20000.0}, {"date": "2005-04-06", "close": 0.255, "volume": 31934.0}, {"date": "2005-04-07", "close": 0.26, "volume": 12000.0}, {"date": "2005-04-08", "close": 0.26, "volume": 20000.0}, {"date": "2005-04-11", "close": 0.255, "volume": 21000.0}, {"date": "2005-04-12", "close": 0.25, "volume": 31390.0}, {"date": "2005-04-13", "close": 0.25, "volume": 27000.0}, {"date": "2005-04-14", "close": 0.25, "volume": 140892.0}, {"date": "2005-04-15", "close": 0.245, "volume": 88000.0}, {"date": "2005-04-18", "close": 0.225, "volume": 114441.0}, {"date": "2005-04-19", "close": 0.225, "volume": 129390.0}, {"date": "2005-04-20", "close": 0.225, "volume": 41000.0}, {"date": "2005-04-21", "close": 0.23, "volume": 12250.0}, {"date": "2005-04-22", "close": 0.22, "volume": 28500.0}, {"date": "2005-04-26", "close": 0.225, "volume": 22280.0}, {"date": "2005-04-27", "close": 0.225, "volume": 25000.0}, {"date": "2005-04-28", "close": 0.215, "volume": 12000.0}, {"date": "2005-04-29", "close": 0.2, "volume": 30000.0}, {"date": "2005-05-02", "close": 0.205, "volume": 27933.0}, {"date": "2005-05-03", "close": 0.22, "volume": 11974.0}, {"date": "2005-05-04", "close": 0.21, "volume": 34000.0}, {"date": "2005-05-05", "close": 0.215, "volume": 32126.0}, {"date": "2005-05-06", "close": 0.2, "volume": 97000.0}, {"date": "2005-05-09", "close": 0.2, "volume": 70000.0}, {"date": "2005-05-10", "close": 0.195, "volume": 58335.0}, {"date": "2005-05-12", "close": 0.185, "volume": 139000.0}, {"date": "2005-05-13", "close": 0.17, "volume": 232200.0}, {"date": "2005-05-16", "close": 0.185, "volume": 119615.0}, {"date": "2005-05-17", "close": 0.18, "volume": 39933.0}, {"date": "2005-05-19", "close": 0.195, "volume": 43800.0}, {"date": "2005-05-20", "close": 0.19, "volume": 110617.0}, {"date": "2005-05-23", "close": 0.19, "volume": 39378.0}, {"date": "2005-05-26", "close": 0.22, "volume": 65000.0}, {"date": "2005-05-27", "close": 0.22, "volume": 142500.0}, {"date": "2005-05-30", "close": 0.23, "volume": 2884.0}, {"date": "2005-05-31", "close": 0.23, "volume": 40000.0}, {"date": "2005-06-01", "close": 0.23, "volume": 249000.0}, {"date": "2005-06-02", "close": 0.245, "volume": 72640.0}, {"date": "2005-06-06", "close": 0.24, "volume": 5000.0}, {"date": "2005-06-07", "close": 0.23, "volume": 113316.0}, {"date": "2005-06-09", "close": 0.2, "volume": 152302.0}, {"date": "2005-06-10", "close": 0.19, "volume": 85000.0}, {"date": "2005-06-14", "close": 0.185, "volume": 281000.0}, {"date": "2005-06-15", "close": 0.19, "volume": 87700.0}, {"date": "2005-06-16", "close": 0.2, "volume": 1072987.0}, {"date": "2005-06-17", "close": 0.195, "volume": 141882.0}, {"date": "2005-06-20", "close": 0.2, "volume": 70000.0}, {"date": "2005-06-21", "close": 0.2, "volume": 5000.0}, {"date": "2005-06-22", "close": 0.195, "volume": 55618.0}, {"date": "2005-06-23", "close": 0.19, "volume": 144000.0}, {"date": "2005-06-24", "close": 0.18, "volume": 198300.0}, {"date": "2005-06-27", "close": 0.175, "volume": 239000.0}, {"date": "2005-06-28", "close": 0.18, "volume": 43000.0}, {"date": "2005-06-29", "close": 0.175, "volume": 107118.0}, {"date": "2005-06-30", "close": 0.165, "volume": 572547.0}, {"date": "2005-07-01", "close": 0.19, "volume": 24570.0}, {"date": "2005-07-04", "close": 0.19, "volume": 50000.0}, {"date": "2005-07-08", "close": 0.18, "volume": 31250.0}, {"date": "2005-07-11", "close": 0.2, "volume": 110500.0}, {"date": "2005-07-12", "close": 0.185, "volume": 20000.0}, {"date": "2005-07-13", "close": 0.195, "volume": 22000.0}, {"date": "2005-07-14", "close": 0.185, "volume": 89000.0}, {"date": "2005-07-15", "close": 0.185, "volume": 32531.0}, {"date": "2005-07-18", "close": 0.19, "volume": 44568.0}, {"date": "2005-07-19", "close": 0.19, "volume": 29000.0}, {"date": "2005-07-20", "close": 0.185, "volume": 34000.0}, {"date": "2005-07-22", "close": 0.19, "volume": 57000.0}, {"date": "2005-07-25", "close": 0.185, "volume": 119300.0}, {"date": "2005-07-26", "close": 0.19, "volume": 3000.0}, {"date": "2005-07-27", "close": 0.185, "volume": 41000.0}, {"date": "2005-07-28", "close": 0.19, "volume": 5000.0}, {"date": "2005-07-29", "close": 0.185, "volume": 13750.0}, {"date": "2005-08-01", "close": 0.185, "volume": 10000.0}, {"date": "2005-08-02", "close": 0.19, "volume": 13700.0}, {"date": "2005-08-03", "close": 0.185, "volume": 41500.0}, {"date": "2005-08-04", "close": 0.19, "volume": 110000.0}, {"date": "2005-08-05", "close": 0.185, "volume": 30500.0}, {"date": "2005-08-08", "close": 0.18, "volume": 107500.0}, {"date": "2005-08-09", "close": 0.185, "volume": 210160.0}, {"date": "2005-08-10", "close": 0.19, "volume": 66000.0}, {"date": "2005-08-11", "close": 0.19, "volume": 63106.0}, {"date": "2005-08-12", "close": 0.19, "volume": 100001.0}, {"date": "2005-08-15", "close": 0.185, "volume": 6918.0}, {"date": "2005-08-16", "close": 0.19, "volume": 40000.0}, {"date": "2005-08-17", "close": 0.19, "volume": 40000.0}, {"date": "2005-08-19", "close": 0.19, "volume": 35750.0}, {"date": "2005-08-22", "close": 0.19, "volume": 180000.0}, {"date": "2005-08-23", "close": 0.19, "volume": 10027.0}, {"date": "2005-08-24", "close": 0.21, "volume": 90426.0}, {"date": "2005-08-25", "close": 0.2, "volume": 10000.0}, {"date": "2005-08-26", "close": 0.2, "volume": 9200.0}, {"date": "2005-08-29", "close": 0.195, "volume": 58160.0}, {"date": "2005-08-30", "close": 0.19, "volume": 55500.0}, {"date": "2005-08-31", "close": 0.185, "volume": 90000.0}, {"date": "2005-09-02", "close": 0.195, "volume": 50000.0}, {"date": "2005-09-05", "close": 0.19, "volume": 289464.0}, {"date": "2005-09-06", "close": 0.19, "volume": 40000.0}, {"date": "2005-09-07", "close": 0.195, "volume": 75000.0}, {"date": "2005-09-08", "close": 0.18, "volume": 37000.0}, {"date": "2005-09-12", "close": 0.18, "volume": 46000.0}, {"date": "2005-09-13", "close": 0.18, "volume": 12452.0}, {"date": "2005-09-14", "close": 0.185, "volume": 5000.0}, {"date": "2005-09-15", "close": 0.185, "volume": 112159.0}, {"date": "2005-09-16", "close": 0.19, "volume": 379346.0}, {"date": "2005-09-19", "close": 0.19, "volume": 67133.0}, {"date": "2005-09-20", "close": 0.175, "volume": 36835.0}, {"date": "2005-09-21", "close": 0.17, "volume": 144376.0}, {"date": "2005-09-22", "close": 0.18, "volume": 10000.0}, {"date": "2005-09-23", "close": 0.18, "volume": 10000.0}, {"date": "2005-09-26", "close": 0.18, "volume": 42978.0}, {"date": "2005-09-28", "close": 0.18, "volume": 270000.0}, {"date": "2005-09-29", "close": 0.185, "volume": 11000.0}, {"date": "2005-09-30", "close": 0.18, "volume": 62000.0}, {"date": "2005-10-03", "close": 0.19, "volume": 37500.0}, {"date": "2005-10-04", "close": 0.18, "volume": 91000.0}, {"date": "2005-10-05", "close": 0.19, "volume": 7630.0}, {"date": "2005-10-06", "close": 0.175, "volume": 213579.0}, {"date": "2005-10-11", "close": 0.185, "volume": 314927.0}, {"date": "2005-10-12", "close": 0.185, "volume": 52800.0}, {"date": "2005-10-13", "close": 0.195, "volume": 50000.0}, {"date": "2005-10-17", "close": 0.195, "volume": 77000.0}, {"date": "2005-10-18", "close": 0.19, "volume": 25000.0}, {"date": "2005-10-19", "close": 0.195, "volume": 42000.0}, {"date": "2005-10-20", "close": 0.19, "volume": 219000.0}, {"date": "2005-10-21", "close": 0.19, "volume": 122273.0}, {"date": "2005-10-25", "close": 0.2, "volume": 208000.0}, {"date": "2005-10-26", "close": 0.19, "volume": 28000.0}, {"date": "2005-10-27", "close": 0.2, "volume": 107251.0}, {"date": "2005-10-28", "close": 0.21, "volume": 10000.0}, {"date": "2005-10-31", "close": 0.21, "volume": 137449.0}, {"date": "2005-11-01", "close": 0.21, "volume": 56315.0}, {"date": "2005-11-02", "close": 0.24, "volume": 192632.0}, {"date": "2005-11-03", "close": 0.24, "volume": 5552.0}, {"date": "2005-11-04", "close": 0.225, "volume": 36590.0}, {"date": "2005-11-07", "close": 0.22, "volume": 20000.0}, {"date": "2005-11-08", "close": 0.215, "volume": 65565.0}, {"date": "2005-11-09", "close": 0.21, "volume": 58435.0}, {"date": "2005-11-11", "close": 0.2, "volume": 30000.0}, {"date": "2005-11-14", "close": 0.2, "volume": 13400.0}, {"date": "2005-11-15", "close": 0.195, "volume": 5000.0}, {"date": "2005-11-16", "close": 0.195, "volume": 196903.0}, {"date": "2005-11-18", "close": 0.185, "volume": 50000.0}, {"date": "2005-11-21", "close": 0.185, "volume": 45000.0}, {"date": "2005-11-22", "close": 0.185, "volume": 35000.0}, {"date": "2005-11-23", "close": 0.18, "volume": 282972.0}, {"date": "2005-11-24", "close": 0.175, "volume": 1185000.0}, {"date": "2005-11-25", "close": 0.175, "volume": 85000.0}, {"date": "2005-11-28", "close": 0.17, "volume": 6700.0}, {"date": "2005-11-29", "close": 0.18, "volume": 95000.0}, {"date": "2005-11-30", "close": 0.18, "volume": 131921.0}, {"date": "2005-12-01", "close": 0.18, "volume": 84500.0}, {"date": "2005-12-05", "close": 0.175, "volume": 11000.0}, {"date": "2005-12-06", "close": 0.18, "volume": 62929.0}, {"date": "2005-12-07", "close": 0.18, "volume": 72571.0}, {"date": "2005-12-08", "close": 0.2, "volume": 44500.0}, {"date": "2005-12-12", "close": 0.175, "volume": 36319.0}, {"date": "2005-12-13", "close": 0.18, "volume": 6000.0}, {"date": "2005-12-15", "close": 0.18, "volume": 21238.0}, {"date": "2005-12-16", "close": 0.19, "volume": 36500.0}, {"date": "2005-12-19", "close": 0.2, "volume": 28762.0}, {"date": "2005-12-20", "close": 0.19, "volume": 38527.0}, {"date": "2005-12-23", "close": 0.19, "volume": 1473.0}, {"date": "2005-12-28", "close": 0.19, "volume": 26500.0}, {"date": "2005-12-29", "close": 0.19, "volume": 10000.0}, {"date": "2005-12-30", "close": 0.185, "volume": 18300.0}, {"date": "2006-01-03", "close": 0.19, "volume": 5000.0}, {"date": "2006-01-04", "close": 0.2, "volume": 72019.0}, {"date": "2006-01-05", "close": 0.19, "volume": 10000.0}, {"date": "2006-01-06", "close": 0.19, "volume": 24000.0}, {"date": "2006-01-09", "close": 0.2, "volume": 5000.0}, {"date": "2006-01-12", "close": 0.2, "volume": 10000.0}, {"date": "2006-01-16", "close": 0.19, "volume": 31000.0}, {"date": "2006-01-17", "close": 0.195, "volume": 11752.0}, {"date": "2006-01-18", "close": 0.2, "volume": 39377.0}, {"date": "2006-01-19", "close": 0.19, "volume": 86600.0}, {"date": "2006-01-20", "close": 0.2, "volume": 132453.0}, {"date": "2006-01-23", "close": 0.2, "volume": 12000.0}, {"date": "2006-01-25", "close": 0.195, "volume": 25000.0}, {"date": "2006-01-27", "close": 0.195, "volume": 12000.0}, {"date": "2006-01-30", "close": 0.195, "volume": 7000.0}, {"date": "2006-01-31", "close": 0.19, "volume": 109254.0}, {"date": "2006-02-01", "close": 0.19, "volume": 38899.0}, {"date": "2006-02-02", "close": 0.19, "volume": 11047.0}, {"date": "2006-02-07", "close": 0.195, "volume": 16700.0}, {"date": "2006-02-08", "close": 0.195, "volume": 20000.0}, {"date": "2006-02-09", "close": 0.195, "volume": 20000.0}, {"date": "2006-02-10", "close": 0.19, "volume": 140715.0}, {"date": "2006-02-14", "close": 0.195, "volume": 4564.0}, {"date": "2006-02-15", "close": 0.195, "volume": 30000.0}, {"date": "2006-02-16", "close": 0.19, "volume": 75000.0}, {"date": "2006-02-20", "close": 0.2, "volume": 274053.0}, {"date": "2006-02-21", "close": 0.205, "volume": 70046.0}, {"date": "2006-02-22", "close": 0.205, "volume": 143881.0}, {"date": "2006-02-23", "close": 0.21, "volume": 10400.0}, {"date": "2006-02-24", "close": 0.2, "volume": 237543.0}, {"date": "2006-02-28", "close": 0.2, "volume": 130000.0}, {"date": "2006-03-01", "close": 0.21, "volume": 7500.0}, {"date": "2006-03-02", "close": 0.22, "volume": 4000.0}, {"date": "2006-03-03", "close": 0.225, "volume": 348387.0}, {"date": "2006-03-06", "close": 0.24, "volume": 163500.0}, {"date": "2006-03-07", "close": 0.235, "volume": 225000.0}, {"date": "2006-03-08", "close": 0.22, "volume": 140357.0}, {"date": "2006-03-09", "close": 0.22, "volume": 52500.0}, {"date": "2006-03-10", "close": 0.22, "volume": 62000.0}, {"date": "2006-03-13", "close": 0.21, "volume": 58000.0}, {"date": "2006-03-15", "close": 0.2, "volume": 113500.0}, {"date": "2006-03-16", "close": 0.21, "volume": 10000.0}, {"date": "2006-03-21", "close": 0.2, "volume": 14000.0}, {"date": "2006-03-22", "close": 0.195, "volume": 76174.0}, {"date": "2006-03-23", "close": 0.2, "volume": 15000.0}, {"date": "2006-03-24", "close": 0.2, "volume": 55000.0}, {"date": "2006-03-27", "close": 0.2, "volume": 30000.0}, {"date": "2006-03-28", "close": 0.195, "volume": 86900.0}, {"date": "2006-03-30", "close": 0.2, "volume": 50000.0}, {"date": "2006-03-31", "close": 0.195, "volume": 40000.0}, {"date": "2006-04-03", "close": 0.2, "volume": 79751.0}, {"date": "2006-04-04", "close": 0.195, "volume": 60000.0}, {"date": "2006-04-05", "close": 0.2, "volume": 309500.0}, {"date": "2006-04-06", "close": 0.19, "volume": 255139.0}, {"date": "2006-04-10", "close": 0.19, "volume": 61279.0}, {"date": "2006-04-11", "close": 0.2, "volume": 306630.0}, {"date": "2006-04-12", "close": 0.2, "volume": 19560.0}, {"date": "2006-04-13", "close": 0.19, "volume": 9494.0}, {"date": "2006-04-18", "close": 0.2, "volume": 25000.0}, {"date": "2006-04-19", "close": 0.19, "volume": 240824.0}, {"date": "2006-04-20", "close": 0.19, "volume": 168587.0}, {"date": "2006-04-21", "close": 0.185, "volume": 43249.0}, {"date": "2006-04-24", "close": 0.19, "volume": 40500.0}, {"date": "2006-04-26", "close": 0.19, "volume": 50506.0}, {"date": "2006-04-27", "close": 0.195, "volume": 121253.0}, {"date": "2006-04-28", "close": 0.195, "volume": 33621.0}, {"date": "2006-05-01", "close": 0.195, "volume": 60345.0}, {"date": "2006-05-02", "close": 0.195, "volume": 57185.0}, {"date": "2006-05-03", "close": 0.19, "volume": 176292.0}, {"date": "2006-05-05", "close": 0.19, "volume": 45000.0}, {"date": "2006-05-08", "close": 0.185, "volume": 175099.0}, {"date": "2006-05-09", "close": 0.185, "volume": 216243.0}, {"date": "2006-05-10", "close": 0.19, "volume": 65670.0}, {"date": "2006-05-11", "close": 0.19, "volume": 101159.0}, {"date": "2006-05-15", "close": 0.185, "volume": 44250.0}, {"date": "2006-05-17", "close": 0.19, "volume": 18260.0}, {"date": "2006-05-18", "close": 0.19, "volume": 3000.0}, {"date": "2006-05-19", "close": 0.185, "volume": 58281.0}, {"date": "2006-05-22", "close": 0.185, "volume": 10435.0}, {"date": "2006-05-23", "close": 0.18, "volume": 107000.0}, {"date": "2006-05-24", "close": 0.18, "volume": 91965.0}, {"date": "2006-05-25", "close": 0.185, "volume": 17447.0}, {"date": "2006-05-31", "close": 0.18, "volume": 6005.0}, {"date": "2006-06-02", "close": 0.185, "volume": 98250.0}, {"date": "2006-06-05", "close": 0.18, "volume": 5000.0}, {"date": "2006-06-08", "close": 0.17, "volume": 180000.0}, {"date": "2006-06-09", "close": 0.17, "volume": 38500.0}, {"date": "2006-06-14", "close": 0.17, "volume": 125930.0}, {"date": "2006-06-16", "close": 0.18, "volume": 63456.0}, {"date": "2006-06-19", "close": 0.18, "volume": 15000.0}, {"date": "2006-06-20", "close": 0.175, "volume": 19794.0}, {"date": "2006-06-22", "close": 0.175, "volume": 20000.0}, {"date": "2006-06-23", "close": 0.17, "volume": 38000.0}, {"date": "2006-06-26", "close": 0.17, "volume": 100000.0}, {"date": "2006-06-27", "close": 0.165, "volume": 76317.0}, {"date": "2006-06-28", "close": 0.15, "volume": 356349.0}, {"date": "2006-06-29", "close": 0.18, "volume": 157000.0}, {"date": "2006-06-30", "close": 0.16, "volume": 86455.0}, {"date": "2006-07-03", "close": 0.16, "volume": 39900.0}, {"date": "2006-07-04", "close": 0.15, "volume": 195000.0}, {"date": "2006-07-05", "close": 0.165, "volume": 26577.0}, {"date": "2006-07-06", "close": 0.165, "volume": 83500.0}, {"date": "2006-07-10", "close": 0.17, "volume": 56182.0}, {"date": "2006-07-11", "close": 0.175, "volume": 125550.0}, {"date": "2006-07-12", "close": 0.175, "volume": 10000.0}, {"date": "2006-07-13", "close": 0.17, "volume": 3000.0}, {"date": "2006-07-19", "close": 0.165, "volume": 17500.0}, {"date": "2006-07-20", "close": 0.16, "volume": 18017.0}, {"date": "2006-07-21", "close": 0.16, "volume": 500.0}, {"date": "2006-07-24", "close": 0.155, "volume": 22956.0}, {"date": "2006-07-25", "close": 0.16, "volume": 14000.0}, {"date": "2006-07-27", "close": 0.155, "volume": 65000.0}, {"date": "2006-07-28", "close": 0.155, "volume": 5342.0}, {"date": "2006-07-31", "close": 0.15, "volume": 49158.0}, {"date": "2006-08-02", "close": 0.15, "volume": 35000.0}, {"date": "2006-08-03", "close": 0.155, "volume": 46236.0}, {"date": "2006-08-04", "close": 0.155, "volume": 1605.0}, {"date": "2006-08-07", "close": 0.155, "volume": 25000.0}, {"date": "2006-08-14", "close": 0.15, "volume": 160900.0}, {"date": "2006-08-15", "close": 0.155, "volume": 97369.0}, {"date": "2006-08-18", "close": 0.15, "volume": 10000.0}, {"date": "2006-08-21", "close": 0.16, "volume": 31880.0}, {"date": "2006-08-22", "close": 0.165, "volume": 120000.0}, {"date": "2006-08-23", "close": 0.165, "volume": 54540.0}, {"date": "2006-08-25", "close": 0.165, "volume": 5620.0}, {"date": "2006-08-29", "close": 0.16, "volume": 12000.0}, {"date": "2006-08-30", "close": 0.165, "volume": 14380.0}, {"date": "2006-08-31", "close": 0.165, "volume": 3100.0}, {"date": "2006-09-01", "close": 0.165, "volume": 13791.0}, {"date": "2006-09-04", "close": 0.165, "volume": 131669.0}, {"date": "2006-09-05", "close": 0.17, "volume": 49000.0}, {"date": "2006-09-06", "close": 0.18, "volume": 30000.0}, {"date": "2006-09-07", "close": 0.17, "volume": 116000.0}, {"date": "2006-09-08", "close": 0.17, "volume": 22000.0}, {"date": "2006-09-11", "close": 0.18, "volume": 30366.0}, {"date": "2006-09-12", "close": 0.2, "volume": 322480.0}, {"date": "2006-09-13", "close": 0.205, "volume": 105000.0}, {"date": "2006-09-14", "close": 0.205, "volume": 125453.0}, {"date": "2006-09-15", "close": 0.205, "volume": 97500.0}, {"date": "2006-09-18", "close": 0.2, "volume": 140000.0}, {"date": "2006-09-19", "close": 0.2, "volume": 34047.0}, {"date": "2006-09-20", "close": 0.19, "volume": 6000.0}, {"date": "2006-09-21", "close": 0.2, "volume": 20000.0}, {"date": "2006-09-22", "close": 0.19, "volume": 500.0}, {"date": "2006-09-25", "close": 0.19, "volume": 20100.0}, {"date": "2006-09-27", "close": 0.21, "volume": 111733.0}, {"date": "2006-09-28", "close": 0.21, "volume": 15000.0}, {"date": "2006-10-02", "close": 0.19, "volume": 25000.0}, {"date": "2006-10-04", "close": 0.205, "volume": 44150.0}, {"date": "2006-10-05", "close": 0.185, "volume": 12000.0}, {"date": "2006-10-06", "close": 0.19, "volume": 20000.0}, {"date": "2006-10-10", "close": 0.195, "volume": 3802.0}, {"date": "2006-10-16", "close": 0.19, "volume": 57807.0}, {"date": "2006-10-17", "close": 0.2, "volume": 167614.0}, {"date": "2006-10-18", "close": 0.2, "volume": 10000.0}, {"date": "2006-10-19", "close": 0.2, "volume": 35452.0}, {"date": "2006-10-20", "close": 0.19, "volume": 30000.0}, {"date": "2006-10-23", "close": 0.18, "volume": 68000.0}, {"date": "2006-10-24", "close": 0.185, "volume": 29564.0}, {"date": "2006-10-25", "close": 0.19, "volume": 5000.0}, {"date": "2006-10-27", "close": 0.2, "volume": 151200.0}, {"date": "2006-10-30", "close": 0.205, "volume": 52500.0}, {"date": "2006-10-31", "close": 0.19, "volume": 10000.0}, {"date": "2006-11-02", "close": 0.19, "volume": 78347.0}, {"date": "2006-11-06", "close": 0.2, "volume": 120280.0}, {"date": "2006-11-07", "close": 0.2, "volume": 4000.0}, {"date": "2006-11-09", "close": 0.2, "volume": 10000.0}, {"date": "2006-11-10", "close": 0.195, "volume": 77000.0}, {"date": "2006-11-13", "close": 0.195, "volume": 24850.0}, {"date": "2006-11-14", "close": 0.2, "volume": 204730.0}, {"date": "2006-11-15", "close": 0.195, "volume": 144000.0}, {"date": "2006-11-16", "close": 0.195, "volume": 78000.0}, {"date": "2006-11-17", "close": 0.195, "volume": 77000.0}, {"date": "2006-11-21", "close": 0.195, "volume": 20000.0}, {"date": "2006-11-22", "close": 0.2, "volume": 15000.0}, {"date": "2006-11-23", "close": 0.2, "volume": 55000.0}, {"date": "2006-11-24", "close": 0.195, "volume": 100909.0}, {"date": "2006-11-27", "close": 0.195, "volume": 112000.0}, {"date": "2006-11-28", "close": 0.195, "volume": 17302.0}, {"date": "2006-11-29", "close": 0.195, "volume": 30000.0}, {"date": "2006-12-01", "close": 0.2, "volume": 69498.0}, {"date": "2006-12-04", "close": 0.195, "volume": 50000.0}, {"date": "2006-12-06", "close": 0.195, "volume": 9200.0}, {"date": "2006-12-07", "close": 0.195, "volume": 5000.0}, {"date": "2006-12-08", "close": 0.2, "volume": 2500.0}, {"date": "2006-12-13", "close": 0.2, "volume": 64002.0}, {"date": "2006-12-14", "close": 0.195, "volume": 236861.0}, {"date": "2006-12-15", "close": 0.2, "volume": 238153.0}, {"date": "2006-12-18", "close": 0.22, "volume": 151929.0}, {"date": "2006-12-20", "close": 0.23, "volume": 318510.0}, {"date": "2006-12-21", "close": 0.21, "volume": 50000.0}, {"date": "2006-12-28", "close": 0.22, "volume": 40000.0}, {"date": "2007-01-02", "close": 0.22, "volume": 22000.0}, {"date": "2007-01-03", "close": 0.22, "volume": 128172.0}, {"date": "2007-01-04", "close": 0.22, "volume": 30000.0}, {"date": "2007-01-05", "close": 0.205, "volume": 9503.0}, {"date": "2007-01-08", "close": 0.22, "volume": 20000.0}, {"date": "2007-01-09", "close": 0.21, "volume": 46013.0}, {"date": "2007-01-10", "close": 0.21, "volume": 15000.0}, {"date": "2007-01-11", "close": 0.21, "volume": 96994.0}, {"date": "2007-01-15", "close": 0.21, "volume": 48689.0}, {"date": "2007-01-17", "close": 0.21, "volume": 22250.0}, {"date": "2007-01-18", "close": 0.22, "volume": 20000.0}, {"date": "2007-01-19", "close": 0.22, "volume": 70879.0}, {"date": "2007-01-22", "close": 0.23, "volume": 294070.0}, {"date": "2007-01-23", "close": 0.23, "volume": 19861.0}, {"date": "2007-01-24", "close": 0.23, "volume": 18139.0}, {"date": "2007-01-25", "close": 0.22, "volume": 66819.0}, {"date": "2007-01-31", "close": 0.25, "volume": 87749.0}, {"date": "2007-02-01", "close": 0.225, "volume": 33000.0}, {"date": "2007-02-02", "close": 0.24, "volume": 4251.0}, {"date": "2007-02-05", "close": 0.22, "volume": 20000.0}, {"date": "2007-02-08", "close": 0.22, "volume": 12000.0}, {"date": "2007-02-09", "close": 0.225, "volume": 170000.0}, {"date": "2007-02-12", "close": 0.225, "volume": 146440.0}, {"date": "2007-02-13", "close": 0.24, "volume": 25112.0}, {"date": "2007-02-14", "close": 0.24, "volume": 30258.0}, {"date": "2007-02-15", "close": 0.24, "volume": 20000.0}, {"date": "2007-02-16", "close": 0.23, "volume": 258600.0}, {"date": "2007-02-19", "close": 0.25, "volume": 30000.0}, {"date": "2007-02-20", "close": 0.25, "volume": 67000.0}, {"date": "2007-02-21", "close": 0.24, "volume": 39000.0}, {"date": "2007-02-22", "close": 0.25, "volume": 40000.0}, {"date": "2007-02-23", "close": 0.255, "volume": 127000.0}, {"date": "2007-02-26", "close": 0.25, "volume": 191334.0}, {"date": "2007-02-27", "close": 0.245, "volume": 13381.0}, {"date": "2007-02-28", "close": 0.23, "volume": 69499.0}, {"date": "2007-03-01", "close": 0.23, "volume": 236430.0}, {"date": "2007-03-02", "close": 0.225, "volume": 68000.0}, {"date": "2007-03-05", "close": 0.225, "volume": 274751.0}, {"date": "2007-03-06", "close": 0.235, "volume": 10000.0}, {"date": "2007-03-07", "close": 0.235, "volume": 6180.0}, {"date": "2007-03-08", "close": 0.22, "volume": 99207.0}, {"date": "2007-03-09", "close": 0.22, "volume": 190000.0}, {"date": "2007-03-12", "close": 0.22, "volume": 42135.0}, {"date": "2007-03-13", "close": 0.24, "volume": 71500.0}, {"date": "2007-03-19", "close": 0.22, "volume": 39077.0}, {"date": "2007-03-23", "close": 0.22, "volume": 3680.0}, {"date": "2007-03-26", "close": 0.22, "volume": 11696.0}, {"date": "2007-03-28", "close": 0.22, "volume": 46319.0}, {"date": "2007-03-29", "close": 0.215, "volume": 106765.0}, {"date": "2007-04-02", "close": 0.205, "volume": 108000.0}, {"date": "2007-04-03", "close": 0.2, "volume": 180.0}, {"date": "2007-04-05", "close": 0.22, "volume": 10000.0}, {"date": "2007-04-10", "close": 0.21, "volume": 13649.0}, {"date": "2007-04-11", "close": 0.22, "volume": 6351.0}, {"date": "2007-04-12", "close": 0.215, "volume": 24000.0}, {"date": "2007-04-13", "close": 0.21, "volume": 43049.0}, {"date": "2007-04-16", "close": 0.21, "volume": 19200.0}, {"date": "2007-04-18", "close": 0.21, "volume": 50875.0}, {"date": "2007-04-19", "close": 0.21, "volume": 56152.0}, {"date": "2007-04-20", "close": 0.21, "volume": 33086.0}, {"date": "2007-04-23", "close": 0.215, "volume": 37500.0}, {"date": "2007-04-24", "close": 0.215, "volume": 20000.0}, {"date": "2007-04-26", "close": 0.215, "volume": 21000.0}, {"date": "2007-04-27", "close": 0.225, "volume": 5000.0}, {"date": "2007-04-30", "close": 0.225, "volume": 11500.0}, {"date": "2007-05-01", "close": 0.215, "volume": 21099.0}, {"date": "2007-05-02", "close": 0.215, "volume": 9193.0}, {"date": "2007-05-04", "close": 0.24, "volume": 315817.0}, {"date": "2007-05-07", "close": 0.25, "volume": 116500.0}, {"date": "2007-05-08", "close": 0.245, "volume": 124500.0}, {"date": "2007-05-09", "close": 0.245, "volume": 10000.0}, {"date": "2007-05-10", "close": 0.24, "volume": 10000.0}, {"date": "2007-05-11", "close": 0.235, "volume": 10000.0}, {"date": "2007-05-14", "close": 0.25, "volume": 155853.0}, {"date": "2007-05-15", "close": 0.25, "volume": 622521.0}, {"date": "2007-05-16", "close": 0.27, "volume": 404603.0}, {"date": "2007-05-17", "close": 0.26, "volume": 111397.0}, {"date": "2007-05-18", "close": 0.255, "volume": 217787.0}, {"date": "2007-05-22", "close": 0.265, "volume": 124998.0}, {"date": "2007-05-23", "close": 0.26, "volume": 25000.0}, {"date": "2007-05-24", "close": 0.265, "volume": 56240.0}, {"date": "2007-05-25", "close": 0.265, "volume": 109000.0}, {"date": "2007-05-28", "close": 0.255, "volume": 13000.0}, {"date": "2007-05-29", "close": 0.255, "volume": 1517.0}, {"date": "2007-05-30", "close": 0.26, "volume": 15000.0}, {"date": "2007-06-01", "close": 0.255, "volume": 56250.0}, {"date": "2007-06-04", "close": 0.255, "volume": 82000.0}, {"date": "2007-06-05", "close": 0.255, "volume": 151362.0}, {"date": "2007-06-06", "close": 0.255, "volume": 10000.0}, {"date": "2007-06-07", "close": 0.25, "volume": 189748.0}, {"date": "2007-06-08", "close": 0.25, "volume": 52000.0}, {"date": "2007-06-13", "close": 0.265, "volume": 150000.0}, {"date": "2007-06-14", "close": 0.27, "volume": 5000.0}, {"date": "2007-06-15", "close": 0.27, "volume": 63529.0}, {"date": "2007-06-18", "close": 0.285, "volume": 104900.0}, {"date": "2007-06-19", "close": 0.265, "volume": 51000.0}, {"date": "2007-06-20", "close": 0.26, "volume": 108919.0}, {"date": "2007-06-21", "close": 0.25, "volume": 169330.0}, {"date": "2007-06-22", "close": 0.25, "volume": 28792.0}, {"date": "2007-06-25", "close": 0.255, "volume": 150400.0}, {"date": "2007-06-26", "close": 0.255, "volume": 58979.0}, {"date": "2007-06-27", "close": 0.25, "volume": 27296.0}, {"date": "2007-06-28", "close": 0.25, "volume": 159017.0}, {"date": "2007-06-29", "close": 0.26, "volume": 13000.0}, {"date": "2007-07-02", "close": 0.28, "volume": 5000.0}, {"date": "2007-07-03", "close": 0.275, "volume": 9000.0}, {"date": "2007-07-04", "close": 0.275, "volume": 100000.0}, {"date": "2007-07-05", "close": 0.265, "volume": 3000.0}, {"date": "2007-07-06", "close": 0.27, "volume": 35279.0}, {"date": "2007-07-09", "close": 0.27, "volume": 40237.0}, {"date": "2007-07-10", "close": 0.28, "volume": 74500.0}, {"date": "2007-07-11", "close": 0.28, "volume": 89982.0}, {"date": "2007-07-12", "close": 0.29, "volume": 108800.0}, {"date": "2007-07-13", "close": 0.29, "volume": 294100.0}, {"date": "2007-07-16", "close": 0.32, "volume": 109500.0}, {"date": "2007-07-17", "close": 0.295, "volume": 54780.0}, {"date": "2007-07-19", "close": 0.3, "volume": 10000.0}, {"date": "2007-07-20", "close": 0.285, "volume": 81000.0}, {"date": "2007-07-23", "close": 0.29, "volume": 96812.0}, {"date": "2007-07-24", "close": 0.295, "volume": 20000.0}, {"date": "2007-07-26", "close": 0.28, "volume": 25000.0}, {"date": "2007-07-27", "close": 0.275, "volume": 48400.0}, {"date": "2007-07-30", "close": 0.27, "volume": 13080.0}, {"date": "2007-08-02", "close": 0.27, "volume": 42000.0}, {"date": "2007-08-03", "close": 0.27, "volume": 2500.0}, {"date": "2007-08-06", "close": 0.27, "volume": 24000.0}, {"date": "2007-08-07", "close": 0.3, "volume": 20000.0}, {"date": "2007-08-08", "close": 0.29, "volume": 16000.0}, {"date": "2007-08-09", "close": 0.275, "volume": 13000.0}, {"date": "2007-08-13", "close": 0.27, "volume": 20000.0}, {"date": "2007-08-15", "close": 0.255, "volume": 99000.0}, {"date": "2007-08-16", "close": 0.255, "volume": 24933.0}, {"date": "2007-08-20", "close": 0.29, "volume": 11000.0}, {"date": "2007-08-21", "close": 0.27, "volume": 30919.0}, {"date": "2007-08-27", "close": 0.27, "volume": 25000.0}, {"date": "2007-08-28", "close": 0.28, "volume": 16310.0}, {"date": "2007-08-29", "close": 0.27, "volume": 9000.0}, {"date": "2007-08-30", "close": 0.28, "volume": 11500.0}, {"date": "2007-08-31", "close": 0.265, "volume": 10000.0}, {"date": "2007-09-04", "close": 0.27, "volume": 42500.0}, {"date": "2007-09-05", "close": 0.26, "volume": 6550.0}, {"date": "2007-09-11", "close": 0.26, "volume": 32190.0}, {"date": "2007-09-12", "close": 0.26, "volume": 35000.0}, {"date": "2007-09-13", "close": 0.26, "volume": 4000.0}, {"date": "2007-09-14", "close": 0.26, "volume": 60000.0}, {"date": "2007-09-18", "close": 0.25, "volume": 33260.0}, {"date": "2007-09-19", "close": 0.25, "volume": 15000.0}, {"date": "2007-09-20", "close": 0.26, "volume": 86740.0}, {"date": "2007-09-24", "close": 0.26, "volume": 52260.0}, {"date": "2007-09-25", "close": 0.25, "volume": 20000.0}, {"date": "2007-09-26", "close": 0.24, "volume": 30394.0}, {"date": "2007-09-28", "close": 0.25, "volume": 62500.0}, {"date": "2007-10-01", "close": 0.215, "volume": 165085.0}, {"date": "2007-10-02", "close": 0.22, "volume": 36189.0}, {"date": "2007-10-04", "close": 0.22, "volume": 84812.0}, {"date": "2007-10-05", "close": 0.235, "volume": 43500.0}, {"date": "2007-10-08", "close": 0.24, "volume": 10000.0}, {"date": "2007-10-10", "close": 0.255, "volume": 10500.0}, {"date": "2007-10-15", "close": 0.25, "volume": 14000.0}, {"date": "2007-10-16", "close": 0.24, "volume": 25000.0}, {"date": "2007-10-17", "close": 0.235, "volume": 25000.0}, {"date": "2007-10-18", "close": 0.24, "volume": 136240.0}, {"date": "2007-10-19", "close": 0.25, "volume": 30000.0}, {"date": "2007-10-22", "close": 0.25, "volume": 123760.0}, {"date": "2007-10-24", "close": 0.255, "volume": 19600.0}, {"date": "2007-10-26", "close": 0.23, "volume": 22000.0}, {"date": "2007-10-29", "close": 0.25, "volume": 2000.0}, {"date": "2007-10-30", "close": 0.23, "volume": 3000.0}, {"date": "2007-11-02", "close": 0.24, "volume": 171434.0}, {"date": "2007-11-06", "close": 0.235, "volume": 80000.0}, {"date": "2007-11-07", "close": 0.24, "volume": 75000.0}, {"date": "2007-11-08", "close": 0.235, "volume": 40000.0}, {"date": "2007-11-12", "close": 0.23, "volume": 80000.0}, {"date": "2007-11-13", "close": 0.23, "volume": 25000.0}, {"date": "2007-11-16", "close": 0.235, "volume": 4700.0}, {"date": "2007-11-19", "close": 0.23, "volume": 259000.0}, {"date": "2007-11-20", "close": 0.23, "volume": 91500.0}, {"date": "2007-11-22", "close": 0.22, "volume": 18680.0}, {"date": "2007-11-23", "close": 0.22, "volume": 7571.0}, {"date": "2007-11-27", "close": 0.2, "volume": 15265.0}, {"date": "2007-11-28", "close": 0.2, "volume": 59735.0}, {"date": "2007-11-29", "close": 0.19, "volume": 77765.0}, {"date": "2007-11-30", "close": 0.19, "volume": 25000.0}, {"date": "2007-12-03", "close": 0.19, "volume": 143000.0}, {"date": "2007-12-04", "close": 0.22, "volume": 68495.0}, {"date": "2007-12-05", "close": 0.195, "volume": 14000.0}, {"date": "2007-12-06", "close": 0.22, "volume": 11882.0}, {"date": "2007-12-07", "close": 0.22, "volume": 106794.0}, {"date": "2007-12-10", "close": 0.225, "volume": 80000.0}, {"date": "2007-12-12", "close": 0.215, "volume": 3419.0}, {"date": "2007-12-13", "close": 0.215, "volume": 62286.0}, {"date": "2007-12-14", "close": 0.22, "volume": 52600.0}, {"date": "2007-12-17", "close": 0.225, "volume": 130960.0}, {"date": "2007-12-18", "close": 0.22, "volume": 105127.0}, {"date": "2007-12-19", "close": 0.22, "volume": 5272.0}, {"date": "2007-12-20", "close": 0.22, "volume": 31500.0}, {"date": "2007-12-24", "close": 0.22, "volume": 11959.0}, {"date": "2007-12-27", "close": 0.22, "volume": 7000.0}, {"date": "2007-12-31", "close": 0.22, "volume": 25000.0}, {"date": "2008-01-02", "close": 0.21, "volume": 14086.0}, {"date": "2008-01-03", "close": 0.21, "volume": 7000.0}, {"date": "2008-01-07", "close": 0.21, "volume": 48914.0}, {"date": "2008-01-08", "close": 0.2, "volume": 83751.0}, {"date": "2008-01-09", "close": 0.2, "volume": 125875.0}, {"date": "2008-01-11", "close": 0.2, "volume": 62160.0}, {"date": "2008-01-14", "close": 0.2, "volume": 13500.0}, {"date": "2008-01-16", "close": 0.2, "volume": 22976.0}, {"date": "2008-01-17", "close": 0.195, "volume": 58074.0}, {"date": "2008-01-18", "close": 0.19, "volume": 35000.0}, {"date": "2008-01-21", "close": 0.2, "volume": 10000.0}, {"date": "2008-01-22", "close": 0.2, "volume": 6000.0}, {"date": "2008-01-24", "close": 0.19, "volume": 22500.0}, {"date": "2008-01-25", "close": 0.19, "volume": 80000.0}, {"date": "2008-01-31", "close": 0.18, "volume": 40000.0}, {"date": "2008-02-05", "close": 0.2, "volume": 3500.0}, {"date": "2008-02-07", "close": 0.2, "volume": 10000.0}, {"date": "2008-02-11", "close": 0.19, "volume": 47000.0}, {"date": "2008-02-12", "close": 0.19, "volume": 2750.0}, {"date": "2008-02-13", "close": 0.205, "volume": 80112.0}, {"date": "2008-02-14", "close": 0.2, "volume": 1840.0}, {"date": "2008-02-18", "close": 0.195, "volume": 29000.0}, {"date": "2008-02-19", "close": 0.195, "volume": 103200.0}, {"date": "2008-02-20", "close": 0.2, "volume": 21000.0}, {"date": "2008-02-21", "close": 0.195, "volume": 3025.0}, {"date": "2008-02-26", "close": 0.195, "volume": 25000.0}, {"date": "2008-02-28", "close": 0.195, "volume": 1073.0}, {"date": "2008-03-03", "close": 0.185, "volume": 16171.0}, {"date": "2008-03-04", "close": 0.185, "volume": 30000.0}, {"date": "2008-03-05", "close": 0.19, "volume": 16000.0}, {"date": "2008-03-06", "close": 0.19, "volume": 13829.0}, {"date": "2008-03-07", "close": 0.18, "volume": 45000.0}, {"date": "2008-03-10", "close": 0.19, "volume": 4000.0}, {"date": "2008-03-11", "close": 0.18, "volume": 22524.0}, {"date": "2008-03-14", "close": 0.175, "volume": 36795.0}, {"date": "2008-03-17", "close": 0.165, "volume": 27500.0}, {"date": "2008-03-25", "close": 0.18, "volume": 15000.0}, {"date": "2008-03-31", "close": 0.175, "volume": 5863.0}, {"date": "2008-04-02", "close": 0.175, "volume": 16500.0}, {"date": "2008-04-04", "close": 0.18, "volume": 5637.0}, {"date": "2008-04-07", "close": 0.17, "volume": 62793.0}, {"date": "2008-04-08", "close": 0.18, "volume": 23363.0}, {"date": "2008-04-14", "close": 0.185, "volume": 20000.0}, {"date": "2008-04-15", "close": 0.17, "volume": 335667.0}, {"date": "2008-04-22", "close": 0.18, "volume": 48000.0}, {"date": "2008-04-23", "close": 0.18, "volume": 3000.0}, {"date": "2008-04-29", "close": 0.17, "volume": 40000.0}, {"date": "2008-05-01", "close": 0.17, "volume": 113236.0}, {"date": "2008-05-02", "close": 0.18, "volume": 78000.0}, {"date": "2008-05-05", "close": 0.185, "volume": 29000.0}, {"date": "2008-05-09", "close": 0.155, "volume": 21000.0}, {"date": "2008-05-14", "close": 0.17, "volume": 17469.0}, {"date": "2008-05-16", "close": 0.18, "volume": 37500.0}, {"date": "2008-05-19", "close": 0.185, "volume": 18500.0}, {"date": "2008-05-21", "close": 0.18, "volume": 15469.0}, {"date": "2008-05-22", "close": 0.18, "volume": 28305.0}, {"date": "2008-05-26", "close": 0.18, "volume": 40000.0}, {"date": "2008-05-27", "close": 0.18, "volume": 12000.0}, {"date": "2008-05-28", "close": 0.18, "volume": 4005.0}, {"date": "2008-05-29", "close": 0.18, "volume": 25500.0}, {"date": "2008-06-02", "close": 0.18, "volume": 29060.0}, {"date": "2008-06-03", "close": 0.18, "volume": 10000.0}, {"date": "2008-06-06", "close": 0.18, "volume": 10000.0}, {"date": "2008-06-10", "close": 0.18, "volume": 51642.0}, {"date": "2008-06-11", "close": 0.18, "volume": 20000.0}, {"date": "2008-06-13", "close": 0.17, "volume": 3800.0}, {"date": "2008-06-17", "close": 0.165, "volume": 39000.0}, {"date": "2008-06-18", "close": 0.185, "volume": 72325.0}, {"date": "2008-06-19", "close": 0.195, "volume": 20000.0}, {"date": "2008-06-23", "close": 0.165, "volume": 22500.0}, {"date": "2008-06-24", "close": 0.17, "volume": 41290.0}, {"date": "2008-06-25", "close": 0.17, "volume": 50000.0}, {"date": "2008-06-26", "close": 0.17, "volume": 11667.0}, {"date": "2008-06-27", "close": 0.18, "volume": 155400.0}, {"date": "2008-07-01", "close": 0.165, "volume": 9000.0}, {"date": "2008-07-03", "close": 0.16, "volume": 23608.0}, {"date": "2008-07-07", "close": 0.17, "volume": 14000.0}, {"date": "2008-07-10", "close": 0.18, "volume": 40148.0}, {"date": "2008-07-15", "close": 0.17, "volume": 33548.0}, {"date": "2008-07-23", "close": 0.18, "volume": 30000.0}, {"date": "2008-07-25", "close": 0.18, "volume": 20000.0}, {"date": "2008-07-28", "close": 0.18, "volume": 42071.0}, {"date": "2008-08-05", "close": 0.17, "volume": 150000.0}, {"date": "2008-08-07", "close": 0.18, "volume": 7250.0}, {"date": "2008-08-11", "close": 0.17, "volume": 61100.0}, {"date": "2008-08-12", "close": 0.18, "volume": 10000.0}, {"date": "2008-08-14", "close": 0.18, "volume": 41966.0}, {"date": "2008-08-15", "close": 0.18, "volume": 13634.0}, {"date": "2008-08-19", "close": 0.175, "volume": 40000.0}, {"date": "2008-08-25", "close": 0.175, "volume": 10000.0}, {"date": "2008-08-26", "close": 0.175, "volume": 17735.0}, {"date": "2008-09-01", "close": 0.165, "volume": 19366.0}, {"date": "2008-09-03", "close": 0.17, "volume": 9550.0}, {"date": "2008-09-04", "close": 0.16, "volume": 50768.0}, {"date": "2008-09-08", "close": 0.16, "volume": 100000.0}, {"date": "2008-09-09", "close": 0.155, "volume": 42000.0}, {"date": "2008-09-10", "close": 0.16, "volume": 28750.0}, {"date": "2008-09-11", "close": 0.16, "volume": 463250.0}, {"date": "2008-09-12", "close": 0.16, "volume": 161750.0}, {"date": "2008-09-17", "close": 0.15, "volume": 18633.0}, {"date": "2008-09-19", "close": 0.16, "volume": 17515.0}, {"date": "2008-09-25", "close": 0.165, "volume": 56165.0}, {"date": "2008-10-07", "close": 0.18, "volume": 60000.0}, {"date": "2008-10-08", "close": 0.165, "volume": 20000.0}, {"date": "2008-10-09", "close": 0.165, "volume": 17055.0}, {"date": "2008-10-10", "close": 0.15, "volume": 79265.0}, {"date": "2008-10-13", "close": 0.145, "volume": 100000.0}, {"date": "2008-10-14", "close": 0.145, "volume": 100000.0}, {"date": "2008-10-17", "close": 0.12, "volume": 15000.0}, {"date": "2008-10-24", "close": 0.16, "volume": 25000.0}, {"date": "2008-10-27", "close": 0.17, "volume": 5000.0}, {"date": "2008-10-28", "close": 0.16, "volume": 27008.0}, {"date": "2008-11-03", "close": 0.12, "volume": 227092.0}, {"date": "2008-11-12", "close": 0.15, "volume": 4000.0}, {"date": "2008-11-14", "close": 0.145, "volume": 12000.0}, {"date": "2008-11-17", "close": 0.145, "volume": 8000.0}, {"date": "2008-11-18", "close": 0.11, "volume": 29415.0}, {"date": "2008-11-21", "close": 0.14, "volume": 5165.0}, {"date": "2008-11-24", "close": 0.14, "volume": 14769.0}, {"date": "2008-11-25", "close": 0.125, "volume": 75000.0}, {"date": "2008-11-26", "close": 0.13, "volume": 10050.0}, {"date": "2008-12-01", "close": 0.13, "volume": 18950.0}, {"date": "2008-12-02", "close": 0.14, "volume": 48373.0}, {"date": "2008-12-03", "close": 0.15, "volume": 9547.0}, {"date": "2008-12-04", "close": 0.14, "volume": 1136.0}, {"date": "2008-12-09", "close": 0.145, "volume": 13864.0}, {"date": "2008-12-10", "close": 0.155, "volume": 8231.0}, {"date": "2008-12-11", "close": 0.155, "volume": 2000.0}, {"date": "2008-12-16", "close": 0.16, "volume": 10000.0}, {"date": "2008-12-17", "close": 0.195, "volume": 55339.0}, {"date": "2008-12-23", "close": 0.19, "volume": 4661.0}, {"date": "2008-12-30", "close": 0.165, "volume": 13000.0}, {"date": "2008-12-31", "close": 0.18, "volume": 4000.0}, {"date": "2009-01-06", "close": 0.17, "volume": 20000.0}, {"date": "2009-01-12", "close": 0.16, "volume": 36000.0}, {"date": "2009-01-19", "close": 0.175, "volume": 16795.0}, {"date": "2009-01-20", "close": 0.175, "volume": 55169.0}, {"date": "2009-01-21", "close": 0.19, "volume": 62036.0}, {"date": "2009-01-22", "close": 0.18, "volume": 115000.0}, {"date": "2009-01-27", "close": 0.165, "volume": 100000.0}, {"date": "2009-01-28", "close": 0.17, "volume": 10000.0}, {"date": "2009-01-30", "close": 0.16, "volume": 20000.0}, {"date": "2009-02-03", "close": 0.16, "volume": 80000.0}, {"date": "2009-02-11", "close": 0.17, "volume": 6250.0}, {"date": "2009-02-12", "close": 0.165, "volume": 50000.0}, {"date": "2009-02-13", "close": 0.16, "volume": 50000.0}, {"date": "2009-02-16", "close": 0.155, "volume": 50000.0}, {"date": "2009-02-18", "close": 0.165, "volume": 110000.0}, {"date": "2009-02-20", "close": 0.155, "volume": 1626.0}, {"date": "2009-02-23", "close": 0.17, "volume": 39443.0}, {"date": "2009-02-25", "close": 0.17, "volume": 8000.0}, {"date": "2009-02-26", "close": 0.16, "volume": 35608.0}, {"date": "2009-02-27", "close": 0.16, "volume": 17850.0}, {"date": "2009-03-03", "close": 0.17, "volume": 50000.0}, {"date": "2009-03-04", "close": 0.165, "volume": 10000.0}, {"date": "2009-03-05", "close": 0.16, "volume": 113000.0}, {"date": "2009-03-09", "close": 0.15, "volume": 4723.0}, {"date": "2009-03-10", "close": 0.15, "volume": 20750.0}, {"date": "2009-03-12", "close": 0.155, "volume": 155000.0}, {"date": "2009-03-13", "close": 0.155, "volume": 50000.0}, {"date": "2009-03-16", "close": 0.155, "volume": 140000.0}, {"date": "2009-03-18", "close": 0.17, "volume": 1000.0}, {"date": "2009-03-19", "close": 0.17, "volume": 2000.0}, {"date": "2009-03-20", "close": 0.17, "volume": 161935.0}, {"date": "2009-03-23", "close": 0.175, "volume": 71896.0}, {"date": "2009-03-24", "close": 0.18, "volume": 23000.0}, {"date": "2009-03-27", "close": 0.18, "volume": 24000.0}, {"date": "2009-03-30", "close": 0.18, "volume": 30539.0}, {"date": "2009-04-03", "close": 0.17, "volume": 40000.0}, {"date": "2009-04-14", "close": 0.16, "volume": 33665.0}, {"date": "2009-04-16", "close": 0.185, "volume": 8800.0}, {"date": "2009-04-20", "close": 0.17, "volume": 3251.0}, {"date": "2009-04-28", "close": 0.18, "volume": 30000.0}, {"date": "2009-05-01", "close": 0.17, "volume": 2000.0}, {"date": "2009-05-05", "close": 0.18, "volume": 5000.0}, {"date": "2009-05-08", "close": 0.18, "volume": 20457.0}, {"date": "2009-05-12", "close": 0.185, "volume": 6823.0}, {"date": "2009-05-13", "close": 0.18, "volume": 10000.0}, {"date": "2009-05-14", "close": 0.18, "volume": 5000.0}, {"date": "2009-05-15", "close": 0.175, "volume": 3125.0}, {"date": "2009-05-19", "close": 0.18, "volume": 20786.0}, {"date": "2009-05-20", "close": 0.185, "volume": 26089.0}, {"date": "2009-05-21", "close": 0.165, "volume": 15000.0}, {"date": "2009-05-22", "close": 0.18, "volume": 35292.0}, {"date": "2009-05-25", "close": 0.18, "volume": 3000.0}, {"date": "2009-05-26", "close": 0.17, "volume": 36495.0}, {"date": "2009-05-27", "close": 0.18, "volume": 2580.0}, {"date": "2009-05-28", "close": 0.185, "volume": 17120.0}, {"date": "2009-05-29", "close": 0.185, "volume": 63.0}, {"date": "2009-06-01", "close": 0.2, "volume": 9000.0}, {"date": "2009-06-03", "close": 0.18, "volume": 15000.0}, {"date": "2009-06-12", "close": 0.195, "volume": 4000.0}, {"date": "2009-06-15", "close": 0.185, "volume": 2000.0}, {"date": "2009-06-22", "close": 0.185, "volume": 2214.0}, {"date": "2009-06-23", "close": 0.185, "volume": 22206.0}, {"date": "2009-06-25", "close": 0.2, "volume": 20000.0}, {"date": "2009-06-29", "close": 0.2, "volume": 10000.0}, {"date": "2009-06-30", "close": 0.2, "volume": 2575.0}, {"date": "2009-07-02", "close": 0.17, "volume": 2580.0}, {"date": "2009-07-06", "close": 0.18, "volume": 23000.0}, {"date": "2009-07-07", "close": 0.175, "volume": 39575.0}, {"date": "2009-07-08", "close": 0.175, "volume": 2266.0}, {"date": "2009-07-23", "close": 0.175, "volume": 3125.0}, {"date": "2009-07-24", "close": 0.18, "volume": 2386.0}, {"date": "2009-07-31", "close": 0.2, "volume": 4800.0}, {"date": "2009-08-03", "close": 0.19, "volume": 15000.0}, {"date": "2009-08-07", "close": 0.165, "volume": 72500.0}, {"date": "2009-08-10", "close": 0.175, "volume": 13500.0}, {"date": "2009-08-11", "close": 0.175, "volume": 8000.0}, {"date": "2009-08-12", "close": 0.175, "volume": 60000.0}, {"date": "2009-08-13", "close": 0.17, "volume": 160600.0}, {"date": "2009-08-14", "close": 0.19, "volume": 10000.0}, {"date": "2009-08-17", "close": 0.19, "volume": 31381.0}, {"date": "2009-08-18", "close": 0.19, "volume": 6555.0}, {"date": "2009-08-20", "close": 0.185, "volume": 3555.0}, {"date": "2009-08-24", "close": 0.18, "volume": 2924.0}, {"date": "2009-08-25", "close": 0.2, "volume": 180500.0}, {"date": "2009-08-26", "close": 0.2, "volume": 92500.0}, {"date": "2009-08-27", "close": 0.21, "volume": 55000.0}, {"date": "2009-08-28", "close": 0.2, "volume": 10000.0}, {"date": "2009-08-31", "close": 0.19, "volume": 77600.0}, {"date": "2009-09-02", "close": 0.19, "volume": 618.0}, {"date": "2009-09-03", "close": 0.21, "volume": 104499.0}, {"date": "2009-09-04", "close": 0.205, "volume": 49719.0}, {"date": "2009-09-07", "close": 0.21, "volume": 55000.0}, {"date": "2009-09-08", "close": 0.22, "volume": 50000.0}, {"date": "2009-09-09", "close": 0.22, "volume": 100000.0}, {"date": "2009-09-10", "close": 0.21, "volume": 275712.0}, {"date": "2009-09-11", "close": 0.21, "volume": 10000.0}, {"date": "2009-09-14", "close": 0.2, "volume": 55000.0}, {"date": "2009-09-15", "close": 0.2, "volume": 5000.0}, {"date": "2009-09-16", "close": 0.2, "volume": 25000.0}, {"date": "2009-09-18", "close": 0.21, "volume": 138300.0}, {"date": "2009-09-22", "close": 0.19, "volume": 41571.0}, {"date": "2009-09-23", "close": 0.195, "volume": 52635.0}, {"date": "2009-09-24", "close": 0.205, "volume": 79801.0}, {"date": "2009-09-28", "close": 0.205, "volume": 125000.0}, {"date": "2009-09-29", "close": 0.205, "volume": 27450.0}, {"date": "2009-10-02", "close": 0.195, "volume": 1466.0}, {"date": "2009-10-06", "close": 0.195, "volume": 2500.0}, {"date": "2009-10-07", "close": 0.2, "volume": 5583.0}, {"date": "2009-10-08", "close": 0.21, "volume": 55905.0}, {"date": "2009-10-09", "close": 0.21, "volume": 12300.0}, {"date": "2009-10-12", "close": 0.205, "volume": 94065.0}, {"date": "2009-10-13", "close": 0.19, "volume": 264520.0}, {"date": "2009-10-15", "close": 0.21, "volume": 252558.0}, {"date": "2009-10-16", "close": 0.21, "volume": 78000.0}, {"date": "2009-10-20", "close": 0.205, "volume": 77072.0}, {"date": "2009-10-21", "close": 0.205, "volume": 53676.0}, {"date": "2009-10-22", "close": 0.2, "volume": 3954.0}, {"date": "2009-10-26", "close": 0.205, "volume": 32000.0}, {"date": "2009-10-29", "close": 0.21, "volume": 150446.0}, {"date": "2009-10-30", "close": 0.195, "volume": 85000.0}, {"date": "2009-11-04", "close": 0.205, "volume": 87000.0}, {"date": "2009-11-05", "close": 0.2, "volume": 27352.0}, {"date": "2009-11-06", "close": 0.2, "volume": 9094.0}, {"date": "2009-11-10", "close": 0.205, "volume": 44606.0}, {"date": "2009-11-11", "close": 0.205, "volume": 1052.0}, {"date": "2009-11-13", "close": 0.2, "volume": 3000.0}, {"date": "2009-11-16", "close": 0.21, "volume": 181496.0}, {"date": "2009-11-18", "close": 0.225, "volume": 370917.0}, {"date": "2009-11-19", "close": 0.24, "volume": 162548.0}, {"date": "2009-11-20", "close": 0.25, "volume": 70350.0}, {"date": "2009-11-23", "close": 0.245, "volume": 61832.0}, {"date": "2009-11-24", "close": 0.26, "volume": 204688.0}, {"date": "2009-11-25", "close": 0.245, "volume": 7000.0}, {"date": "2009-11-26", "close": 0.245, "volume": 16168.0}, {"date": "2009-11-27", "close": 0.22, "volume": 60222.0}, {"date": "2009-11-30", "close": 0.23, "volume": 14309.0}, {"date": "2009-12-03", "close": 0.235, "volume": 20000.0}, {"date": "2009-12-04", "close": 0.23, "volume": 32599.0}, {"date": "2009-12-07", "close": 0.225, "volume": 26592.0}, {"date": "2009-12-08", "close": 0.23, "volume": 5000.0}, {"date": "2009-12-09", "close": 0.23, "volume": 193508.0}, {"date": "2009-12-10", "close": 0.215, "volume": 100000.0}, {"date": "2009-12-11", "close": 0.215, "volume": 95685.0}, {"date": "2009-12-14", "close": 0.225, "volume": 88500.0}, {"date": "2009-12-15", "close": 0.225, "volume": 31500.0}, {"date": "2009-12-16", "close": 0.225, "volume": 11111.0}, {"date": "2009-12-17", "close": 0.22, "volume": 2318.0}, {"date": "2009-12-18", "close": 0.21, "volume": 159575.0}, {"date": "2009-12-21", "close": 0.215, "volume": 69628.0}, {"date": "2009-12-22", "close": 0.21, "volume": 18684.0}, {"date": "2009-12-30", "close": 0.205, "volume": 91316.0}, {"date": "2010-01-04", "close": 0.2, "volume": 86000.0}, {"date": "2010-01-06", "close": 0.22, "volume": 125000.0}, {"date": "2010-01-11", "close": 0.2, "volume": 100000.0}, {"date": "2010-01-13", "close": 0.21, "volume": 100000.0}, {"date": "2010-01-14", "close": 0.215, "volume": 52726.0}, {"date": "2010-01-18", "close": 0.22, "volume": 133879.0}, {"date": "2010-01-21", "close": 0.215, "volume": 60000.0}, {"date": "2010-01-25", "close": 0.21, "volume": 26149.0}, {"date": "2010-01-27", "close": 0.205, "volume": 113493.0}, {"date": "2010-01-28", "close": 0.2, "volume": 14318.0}, {"date": "2010-01-29", "close": 0.205, "volume": 10000.0}, {"date": "2010-02-01", "close": 0.21, "volume": 40000.0}, {"date": "2010-02-02", "close": 0.22, "volume": 90000.0}, {"date": "2010-02-03", "close": 0.22, "volume": 213215.0}, {"date": "2010-02-04", "close": 0.21, "volume": 53277.0}, {"date": "2010-02-05", "close": 0.225, "volume": 1777.0}, {"date": "2010-02-08", "close": 0.225, "volume": 20000.0}, {"date": "2010-02-11", "close": 0.225, "volume": 181223.0}, {"date": "2010-02-12", "close": 0.215, "volume": 150000.0}, {"date": "2010-02-15", "close": 0.205, "volume": 58500.0}, {"date": "2010-02-16", "close": 0.225, "volume": 96316.0}, {"date": "2010-02-17", "close": 0.21, "volume": 115906.0}, {"date": "2010-02-18", "close": 0.21, "volume": 57000.0}, {"date": "2010-02-19", "close": 0.21, "volume": 69695.0}, {"date": "2010-02-22", "close": 0.21, "volume": 75000.0}, {"date": "2010-02-23", "close": 0.215, "volume": 20001.0}, {"date": "2010-02-25", "close": 0.215, "volume": 2422.0}, {"date": "2010-02-26", "close": 0.215, "volume": 25000.0}, {"date": "2010-03-01", "close": 0.225, "volume": 180000.0}, {"date": "2010-03-02", "close": 0.205, "volume": 114000.0}, {"date": "2010-03-03", "close": 0.215, "volume": 25000.0}, {"date": "2010-03-08", "close": 0.185, "volume": 70656.0}, {"date": "2010-03-09", "close": 0.2, "volume": 27726.0}, {"date": "2010-03-10", "close": 0.2, "volume": 3782.0}, {"date": "2010-03-11", "close": 0.21, "volume": 5000.0}, {"date": "2010-03-12", "close": 0.21, "volume": 4000.0}, {"date": "2010-03-15", "close": 0.19, "volume": 107844.0}, {"date": "2010-03-16", "close": 0.19, "volume": 227334.0}, {"date": "2010-03-17", "close": 0.19, "volume": 40400.0}, {"date": "2010-03-18", "close": 0.2, "volume": 81600.0}, {"date": "2010-03-19", "close": 0.19, "volume": 11820.0}, {"date": "2010-03-22", "close": 0.2, "volume": 3096.0}, {"date": "2010-03-23", "close": 0.19, "volume": 63158.0}, {"date": "2010-03-24", "close": 0.2, "volume": 25000.0}, {"date": "2010-03-29", "close": 0.2, "volume": 22000.0}, {"date": "2010-03-30", "close": 0.2, "volume": 28375.0}, {"date": "2010-03-31", "close": 0.195, "volume": 20000.0}, {"date": "2010-04-01", "close": 0.205, "volume": 11000.0}, {"date": "2010-04-07", "close": 0.215, "volume": 107300.0}, {"date": "2010-04-12", "close": 0.205, "volume": 120933.0}, {"date": "2010-04-13", "close": 0.2, "volume": 20000.0}, {"date": "2010-04-15", "close": 0.2, "volume": 24885.0}, {"date": "2010-04-16", "close": 0.2, "volume": 21115.0}, {"date": "2010-04-19", "close": 0.19, "volume": 415000.0}, {"date": "2010-04-20", "close": 0.195, "volume": 14000.0}, {"date": "2010-04-21", "close": 0.195, "volume": 50000.0}, {"date": "2010-04-22", "close": 0.19, "volume": 20000.0}, {"date": "2010-04-23", "close": 0.195, "volume": 20000.0}, {"date": "2010-04-27", "close": 0.19, "volume": 154500.0}, {"date": "2010-04-29", "close": 0.185, "volume": 20710.0}, {"date": "2010-05-03", "close": 0.185, "volume": 106473.0}, {"date": "2010-05-04", "close": 0.2, "volume": 12091.0}, {"date": "2010-05-05", "close": 0.2, "volume": 60000.0}, {"date": "2010-05-07", "close": 0.18, "volume": 10000.0}, {"date": "2010-05-11", "close": 0.19, "volume": 32222.0}, {"date": "2010-05-12", "close": 0.185, "volume": 6043.0}, {"date": "2010-05-13", "close": 0.19, "volume": 2884.0}, {"date": "2010-05-14", "close": 0.19, "volume": 12702.0}, {"date": "2010-05-17", "close": 0.19, "volume": 3000.0}, {"date": "2010-05-18", "close": 0.2, "volume": 9298.0}, {"date": "2010-05-19", "close": 0.2, "volume": 30587.0}, {"date": "2010-05-24", "close": 0.19, "volume": 61763.0}, {"date": "2010-05-25", "close": 0.18, "volume": 136992.0}, {"date": "2010-05-27", "close": 0.18, "volume": 64050.0}, {"date": "2010-05-28", "close": 0.18, "volume": 14000.0}, {"date": "2010-05-31", "close": 0.18, "volume": 47865.0}, {"date": "2010-06-01", "close": 0.18, "volume": 152036.0}, {"date": "2010-06-03", "close": 0.19, "volume": 5000.0}, {"date": "2010-06-04", "close": 0.18, "volume": 7500.0}, {"date": "2010-06-07", "close": 0.19, "volume": 5000.0}, {"date": "2010-06-08", "close": 0.17, "volume": 38026.0}, {"date": "2010-06-17", "close": 0.2, "volume": 83196.0}, {"date": "2010-06-18", "close": 0.19, "volume": 2700.0}, {"date": "2010-06-21", "close": 0.19, "volume": 64318.0}, {"date": "2010-06-22", "close": 0.19, "volume": 14974.0}, {"date": "2010-06-23", "close": 0.2, "volume": 4000.0}, {"date": "2010-06-24", "close": 0.19, "volume": 2325.0}, {"date": "2010-06-28", "close": 0.185, "volume": 52383.0}, {"date": "2010-07-01", "close": 0.17, "volume": 164275.0}, {"date": "2010-07-02", "close": 0.19, "volume": 100000.0}, {"date": "2010-07-09", "close": 0.18, "volume": 50000.0}, {"date": "2010-07-13", "close": 0.175, "volume": 45244.0}, {"date": "2010-07-14", "close": 0.175, "volume": 37500.0}, {"date": "2010-07-15", "close": 0.185, "volume": 180272.0}, {"date": "2010-07-16", "close": 0.18, "volume": 125101.0}, {"date": "2010-07-19", "close": 0.175, "volume": 24899.0}, {"date": "2010-07-27", "close": 0.2, "volume": 72400.0}, {"date": "2010-07-29", "close": 0.205, "volume": 50000.0}, {"date": "2010-07-30", "close": 0.2, "volume": 5000.0}, {"date": "2010-08-04", "close": 0.19, "volume": 11886.0}, {"date": "2010-08-09", "close": 0.195, "volume": 7600.0}, {"date": "2010-08-10", "close": 0.195, "volume": 23491.0}, {"date": "2010-08-11", "close": 0.2, "volume": 58000.0}, {"date": "2010-08-12", "close": 0.19, "volume": 5400.0}, {"date": "2010-08-13", "close": 0.19, "volume": 3885.0}, {"date": "2010-08-17", "close": 0.19, "volume": 30000.0}, {"date": "2010-08-18", "close": 0.195, "volume": 5901.0}, {"date": "2010-08-24", "close": 0.18, "volume": 40000.0}, {"date": "2010-08-25", "close": 0.205, "volume": 113001.0}, {"date": "2010-08-30", "close": 0.185, "volume": 67809.0}, {"date": "2010-09-01", "close": 0.195, "volume": 3000.0}, {"date": "2010-09-03", "close": 0.19, "volume": 57470.0}, {"date": "2010-09-06", "close": 0.19, "volume": 215530.0}, {"date": "2010-09-07", "close": 0.205, "volume": 45000.0}, {"date": "2010-09-08", "close": 0.21, "volume": 25000.0}, {"date": "2010-09-10", "close": 0.2, "volume": 132004.0}, {"date": "2010-09-13", "close": 0.2, "volume": 5000.0}, {"date": "2010-09-14", "close": 0.21, "volume": 93396.0}, {"date": "2010-09-15", "close": 0.19, "volume": 43500.0}, {"date": "2010-09-20", "close": 0.195, "volume": 2500.0}, {"date": "2010-09-24", "close": 0.205, "volume": 5000.0}, {"date": "2010-09-27", "close": 0.205, "volume": 18000.0}, {"date": "2010-09-30", "close": 0.205, "volume": 15000.0}, {"date": "2010-10-01", "close": 0.2, "volume": 79000.0}, {"date": "2010-10-04", "close": 0.2, "volume": 5000.0}, {"date": "2010-10-05", "close": 0.19, "volume": 8425.0}, {"date": "2010-10-08", "close": 0.195, "volume": 14629.0}, {"date": "2010-10-11", "close": 0.195, "volume": 183909.0}, {"date": "2010-10-13", "close": 0.2, "volume": 40000.0}, {"date": "2010-10-14", "close": 0.2, "volume": 20000.0}, {"date": "2010-10-18", "close": 0.2, "volume": 50000.0}, {"date": "2010-10-20", "close": 0.2, "volume": 122222.0}, {"date": "2010-10-21", "close": 0.21, "volume": 47476.0}, {"date": "2010-10-22", "close": 0.2, "volume": 52010.0}, {"date": "2010-10-25", "close": 0.195, "volume": 4029.0}, {"date": "2010-10-27", "close": 0.2, "volume": 75800.0}, {"date": "2010-10-28", "close": 0.195, "volume": 86406.0}, {"date": "2010-11-01", "close": 0.195, "volume": 6094.0}, {"date": "2010-11-02", "close": 0.2, "volume": 15200.0}, {"date": "2010-11-03", "close": 0.2, "volume": 14800.0}, {"date": "2010-11-04", "close": 0.195, "volume": 25000.0}, {"date": "2010-11-09", "close": 0.195, "volume": 250000.0}, {"date": "2010-11-10", "close": 0.195, "volume": 200000.0}, {"date": "2010-11-12", "close": 0.21, "volume": 80000.0}, {"date": "2010-11-15", "close": 0.195, "volume": 33906.0}, {"date": "2010-11-18", "close": 0.195, "volume": 12741.0}, {"date": "2010-11-19", "close": 0.195, "volume": 18000.0}, {"date": "2010-11-22", "close": 0.195, "volume": 19666.0}, {"date": "2010-11-23", "close": 0.195, "volume": 88158.0}, {"date": "2010-11-24", "close": 0.19, "volume": 16842.0}, {"date": "2010-11-26", "close": 0.19, "volume": 50000.0}, {"date": "2010-11-29", "close": 0.19, "volume": 21316.0}, {"date": "2010-11-30", "close": 0.18, "volume": 84992.0}, {"date": "2010-12-06", "close": 0.19, "volume": 684.0}, {"date": "2010-12-07", "close": 0.19, "volume": 4000.0}, {"date": "2010-12-10", "close": 0.19, "volume": 37334.0}, {"date": "2010-12-13", "close": 0.195, "volume": 20000.0}, {"date": "2010-12-14", "close": 0.19, "volume": 5000.0}, {"date": "2010-12-20", "close": 0.19, "volume": 36630.0}, {"date": "2010-12-22", "close": 0.19, "volume": 39036.0}, {"date": "2010-12-24", "close": 0.19, "volume": 3000.0}, {"date": "2010-12-29", "close": 0.19, "volume": 34789.0}, {"date": "2010-12-30", "close": 0.185, "volume": 8000.0}, {"date": "2011-01-04", "close": 0.185, "volume": 26307.0}, {"date": "2011-01-05", "close": 0.185, "volume": 13500.0}, {"date": "2011-01-06", "close": 0.2, "volume": 3000.0}, {"date": "2011-01-10", "close": 0.185, "volume": 2598.0}, {"date": "2011-01-11", "close": 0.195, "volume": 119717.0}, {"date": "2011-01-12", "close": 0.185, "volume": 22500.0}, {"date": "2011-01-14", "close": 0.195, "volume": 92790.0}, {"date": "2011-01-17", "close": 0.19, "volume": 30000.0}, {"date": "2011-01-19", "close": 0.19, "volume": 66050.0}, {"date": "2011-01-20", "close": 0.19, "volume": 3950.0}, {"date": "2011-01-21", "close": 0.2, "volume": 30000.0}, {"date": "2011-01-24", "close": 0.2, "volume": 2690.0}, {"date": "2011-01-25", "close": 0.19, "volume": 126806.0}, {"date": "2011-01-27", "close": 0.19, "volume": 35835.0}, {"date": "2011-01-28", "close": 0.19, "volume": 70243.0}, {"date": "2011-02-01", "close": 0.185, "volume": 58106.0}, {"date": "2011-02-03", "close": 0.195, "volume": 30000.0}, {"date": "2011-02-07", "close": 0.2, "volume": 241013.0}, {"date": "2011-02-09", "close": 0.2, "volume": 4684.0}, {"date": "2011-02-10", "close": 0.21, "volume": 150000.0}, {"date": "2011-02-11", "close": 0.2, "volume": 2268.0}, {"date": "2011-02-16", "close": 0.2, "volume": 30353.0}, {"date": "2011-02-17", "close": 0.2, "volume": 20000.0}, {"date": "2011-02-23", "close": 0.2, "volume": 15000.0}, {"date": "2011-02-24", "close": 0.195, "volume": 165934.0}, {"date": "2011-02-25", "close": 0.2, "volume": 55000.0}, {"date": "2011-02-28", "close": 0.2, "volume": 45000.0}, {"date": "2011-03-02", "close": 0.205, "volume": 6000.0}, {"date": "2011-03-03", "close": 0.205, "volume": 2331.0}, {"date": "2011-03-07", "close": 0.215, "volume": 164604.0}, {"date": "2011-03-09", "close": 0.205, "volume": 3100.0}, {"date": "2011-03-10", "close": 0.21, "volume": 25000.0}, {"date": "2011-03-11", "close": 0.21, "volume": 2500.0}, {"date": "2011-03-14", "close": 0.2, "volume": 100000.0}, {"date": "2011-03-15", "close": 0.2, "volume": 78948.0}, {"date": "2011-03-16", "close": 0.205, "volume": 108158.0}, {"date": "2011-03-18", "close": 0.205, "volume": 10000.0}, {"date": "2011-03-21", "close": 0.21, "volume": 12752.0}, {"date": "2011-03-23", "close": 0.205, "volume": 4282.0}, {"date": "2011-03-24", "close": 0.2, "volume": 22500.0}, {"date": "2011-03-25", "close": 0.205, "volume": 718.0}, {"date": "2011-03-28", "close": 0.2, "volume": 59782.0}, {"date": "2011-03-29", "close": 0.19, "volume": 2500.0}, {"date": "2011-03-31", "close": 0.185, "volume": 134531.0}, {"date": "2011-04-01", "close": 0.195, "volume": 110000.0}, {"date": "2011-04-04", "close": 0.19, "volume": 59000.0}, {"date": "2011-04-05", "close": 0.19, "volume": 10660.0}, {"date": "2011-04-06", "close": 0.19, "volume": 80314.0}, {"date": "2011-04-08", "close": 0.195, "volume": 5793.0}, {"date": "2011-04-11", "close": 0.19, "volume": 164790.0}, {"date": "2011-04-13", "close": 0.185, "volume": 39937.0}, {"date": "2011-04-18", "close": 0.19, "volume": 41016.0}, {"date": "2011-04-19", "close": 0.185, "volume": 19500.0}, {"date": "2011-04-21", "close": 0.185, "volume": 50000.0}, {"date": "2011-04-27", "close": 0.185, "volume": 5000.0}, {"date": "2011-04-29", "close": 0.19, "volume": 5000.0}, {"date": "2011-05-02", "close": 0.185, "volume": 6500.0}, {"date": "2011-05-04", "close": 0.185, "volume": 142527.0}, {"date": "2011-05-06", "close": 0.185, "volume": 6000.0}, {"date": "2011-05-09", "close": 0.185, "volume": 15000.0}, {"date": "2011-05-11", "close": 0.17, "volume": 90166.0}, {"date": "2011-05-12", "close": 0.18, "volume": 11724.0}, {"date": "2011-05-17", "close": 0.185, "volume": 36000.0}, {"date": "2011-05-18", "close": 0.19, "volume": 72910.0}, {"date": "2011-05-20", "close": 0.185, "volume": 740.0}, {"date": "2011-05-24", "close": 0.185, "volume": 16961.0}, {"date": "2011-05-31", "close": 0.2, "volume": 200000.0}, {"date": "2011-06-01", "close": 0.18, "volume": 32000.0}, {"date": "2011-06-06", "close": 0.18, "volume": 3298.0}, {"date": "2011-06-10", "close": 0.19, "volume": 88674.0}, {"date": "2011-06-14", "close": 0.18, "volume": 2000.0}, {"date": "2011-06-21", "close": 0.18, "volume": 667.0}, {"date": "2011-06-24", "close": 0.185, "volume": 45634.0}, {"date": "2011-06-28", "close": 0.185, "volume": 9366.0}, {"date": "2011-06-29", "close": 0.18, "volume": 68634.0}, {"date": "2011-07-01", "close": 0.175, "volume": 21000.0}, {"date": "2011-07-04", "close": 0.17, "volume": 43246.0}, {"date": "2011-07-06", "close": 0.17, "volume": 25000.0}, {"date": "2011-07-07", "close": 0.19, "volume": 15000.0}, {"date": "2011-07-13", "close": 0.18, "volume": 3000.0}, {"date": "2011-07-18", "close": 0.175, "volume": 30000.0}, {"date": "2011-07-20", "close": 0.175, "volume": 26000.0}, {"date": "2011-07-21", "close": 0.175, "volume": 8574.0}, {"date": "2011-07-25", "close": 0.17, "volume": 8859.0}, {"date": "2011-08-01", "close": 0.17, "volume": 9952.0}, {"date": "2011-08-02", "close": 0.17, "volume": 10048.0}, {"date": "2011-08-05", "close": 0.165, "volume": 6000.0}, {"date": "2011-08-09", "close": 0.135, "volume": 14101.0}, {"date": "2011-08-10", "close": 0.15, "volume": 63862.0}, {"date": "2011-08-15", "close": 0.16, "volume": 20000.0}, {"date": "2011-08-16", "close": 0.16, "volume": 11772.0}, {"date": "2011-08-22", "close": 0.155, "volume": 39750.0}, {"date": "2011-08-24", "close": 0.16, "volume": 50000.0}, {"date": "2011-08-25", "close": 0.14, "volume": 31393.0}, {"date": "2011-09-01", "close": 0.16, "volume": 94366.0}, {"date": "2011-09-02", "close": 0.18, "volume": 5634.0}, {"date": "2011-09-05", "close": 0.17, "volume": 30000.0}, {"date": "2011-09-06", "close": 0.165, "volume": 20000.0}, {"date": "2011-09-14", "close": 0.165, "volume": 2300.0}, {"date": "2011-09-15", "close": 0.165, "volume": 2895.0}, {"date": "2011-09-16", "close": 0.165, "volume": 27228.0}, {"date": "2011-09-21", "close": 0.165, "volume": 44577.0}, {"date": "2011-09-26", "close": 0.16, "volume": 5073.0}, {"date": "2011-09-28", "close": 0.165, "volume": 8427.0}, {"date": "2011-09-30", "close": 0.165, "volume": 9090.0}, {"date": "2011-10-04", "close": 0.16, "volume": 10000.0}, {"date": "2011-10-05", "close": 0.16, "volume": 4579.0}, {"date": "2011-10-06", "close": 0.165, "volume": 20000.0}, {"date": "2011-10-07", "close": 0.17, "volume": 12349.0}, {"date": "2011-10-12", "close": 0.17, "volume": 36316.0}, {"date": "2011-10-14", "close": 0.16, "volume": 24282.0}, {"date": "2011-10-17", "close": 0.16, "volume": 15000.0}, {"date": "2011-10-19", "close": 0.16, "volume": 6034.0}, {"date": "2011-10-20", "close": 0.16, "volume": 13966.0}, {"date": "2011-10-21", "close": 0.15, "volume": 9230.0}, {"date": "2011-10-25", "close": 0.155, "volume": 25000.0}, {"date": "2011-10-26", "close": 0.155, "volume": 16650.0}, {"date": "2011-10-27", "close": 0.155, "volume": 49184.0}, {"date": "2011-10-28", "close": 0.155, "volume": 98816.0}, {"date": "2011-10-31", "close": 0.155, "volume": 53934.0}, {"date": "2011-11-01", "close": 0.155, "volume": 246066.0}, {"date": "2011-11-02", "close": 0.15, "volume": 53934.0}, {"date": "2011-11-04", "close": 0.155, "volume": 25699.0}, {"date": "2011-11-08", "close": 0.15, "volume": 47283.0}, {"date": "2011-11-09", "close": 0.14, "volume": 108626.0}, {"date": "2011-11-10", "close": 0.13, "volume": 62336.0}, {"date": "2011-11-11", "close": 0.135, "volume": 80000.0}, {"date": "2011-11-14", "close": 0.145, "volume": 5000.0}, {"date": "2011-11-21", "close": 0.145, "volume": 86000.0}, {"date": "2011-11-23", "close": 0.145, "volume": 5000.0}, {"date": "2011-11-25", "close": 0.145, "volume": 9000.0}, {"date": "2011-11-29", "close": 0.145, "volume": 25000.0}, {"date": "2011-12-06", "close": 0.15, "volume": 20000.0}, {"date": "2011-12-07", "close": 0.155, "volume": 10317.0}, {"date": "2011-12-08", "close": 0.155, "volume": 94683.0}, {"date": "2011-12-12", "close": 0.14, "volume": 219260.0}, {"date": "2011-12-14", "close": 0.14, "volume": 8000.0}, {"date": "2011-12-21", "close": 0.14, "volume": 9230.0}, {"date": "2012-01-04", "close": 0.15, "volume": 100000.0}, {"date": "2012-01-05", "close": 0.15, "volume": 4000.0}, {"date": "2012-01-06", "close": 0.15, "volume": 7500.0}, {"date": "2012-01-11", "close": 0.145, "volume": 100000.0}, {"date": "2012-01-12", "close": 0.145, "volume": 20000.0}, {"date": "2012-01-13", "close": 0.14, "volume": 133327.0}, {"date": "2012-01-16", "close": 0.145, "volume": 4000.0}, {"date": "2012-01-20", "close": 0.145, "volume": 104000.0}, {"date": "2012-01-23", "close": 0.15, "volume": 88500.0}, {"date": "2012-01-24", "close": 0.15, "volume": 3004.0}, {"date": "2012-01-25", "close": 0.15, "volume": 15000.0}, {"date": "2012-01-27", "close": 0.15, "volume": 30000.0}, {"date": "2012-01-30", "close": 0.15, "volume": 60074.0}, {"date": "2012-02-01", "close": 0.145, "volume": 89955.0}, {"date": "2012-02-02", "close": 0.15, "volume": 31045.0}, {"date": "2012-02-06", "close": 0.15, "volume": 161545.0}, {"date": "2012-02-10", "close": 0.16, "volume": 20000.0}, {"date": "2012-02-15", "close": 0.16, "volume": 31062.0}, {"date": "2012-02-16", "close": 0.155, "volume": 25000.0}, {"date": "2012-02-17", "close": 0.16, "volume": 11250.0}, {"date": "2012-02-22", "close": 0.165, "volume": 100000.0}, {"date": "2012-02-23", "close": 0.16, "volume": 66000.0}, {"date": "2012-02-27", "close": 0.16, "volume": 16819.0}, {"date": "2012-02-28", "close": 0.195, "volume": 144714.0}, {"date": "2012-02-29", "close": 0.165, "volume": 103045.0}, {"date": "2012-03-06", "close": 0.155, "volume": 3298.0}, {"date": "2012-03-08", "close": 0.17, "volume": 15000.0}, {"date": "2012-03-14", "close": 0.165, "volume": 6756.0}, {"date": "2012-03-15", "close": 0.165, "volume": 21355.0}, {"date": "2012-03-20", "close": 0.165, "volume": 5871.0}, {"date": "2012-03-21", "close": 0.165, "volume": 45000.0}, {"date": "2012-03-23", "close": 0.17, "volume": 14078.0}, {"date": "2012-03-27", "close": 0.17, "volume": 72594.0}, {"date": "2012-03-29", "close": 0.17, "volume": 125000.0}, {"date": "2012-04-03", "close": 0.165, "volume": 60619.0}, {"date": "2012-04-04", "close": 0.17, "volume": 43177.0}, {"date": "2012-04-12", "close": 0.165, "volume": 9000.0}, {"date": "2012-04-13", "close": 0.16, "volume": 33138.0}, {"date": "2012-04-17", "close": 0.17, "volume": 100000.0}, {"date": "2012-04-18", "close": 0.165, "volume": 48665.0}, {"date": "2012-04-19", "close": 0.17, "volume": 147342.0}, {"date": "2012-04-20", "close": 0.165, "volume": 20000.0}, {"date": "2012-04-27", "close": 0.18, "volume": 10202.0}, {"date": "2012-05-03", "close": 0.18, "volume": 15621.0}, {"date": "2012-05-04", "close": 0.18, "volume": 87.0}, {"date": "2012-05-14", "close": 0.18, "volume": 1.0}, {"date": "2012-05-15", "close": 0.17, "volume": 66000.0}, {"date": "2012-05-17", "close": 0.17, "volume": 100000.0}, {"date": "2012-05-18", "close": 0.175, "volume": 1545.0}, {"date": "2012-05-21", "close": 0.17, "volume": 10000.0}, {"date": "2012-05-23", "close": 0.175, "volume": 85199.0}, {"date": "2012-05-24", "close": 0.155, "volume": 45180.0}, {"date": "2012-05-25", "close": 0.17, "volume": 27000.0}, {"date": "2012-05-29", "close": 0.175, "volume": 14096.0}, {"date": "2012-05-30", "close": 0.16, "volume": 15777.0}, {"date": "2012-06-14", "close": 0.155, "volume": 53064.0}, {"date": "2012-06-21", "close": 0.155, "volume": 10000.0}, {"date": "2012-06-25", "close": 0.19, "volume": 30000.0}, {"date": "2012-06-29", "close": 0.17, "volume": 1925.0}, {"date": "2012-07-03", "close": 0.16, "volume": 44000.0}, {"date": "2012-07-10", "close": 0.175, "volume": 170000.0}, {"date": "2012-07-11", "close": 0.175, "volume": 4300.0}, {"date": "2012-07-16", "close": 0.155, "volume": 2601.0}, {"date": "2012-07-19", "close": 0.17, "volume": 23000.0}, {"date": "2012-07-23", "close": 0.155, "volume": 45964.0}, {"date": "2012-07-24", "close": 0.155, "volume": 25000.0}, {"date": "2012-07-25", "close": 0.155, "volume": 29036.0}, {"date": "2012-07-26", "close": 0.155, "volume": 10541.0}, {"date": "2012-08-03", "close": 0.155, "volume": 10423.0}, {"date": "2012-08-06", "close": 0.15, "volume": 51665.0}, {"date": "2012-08-08", "close": 0.135, "volume": 24254.0}, {"date": "2012-08-10", "close": 0.155, "volume": 69456.0}, {"date": "2012-08-16", "close": 0.165, "volume": 3425.0}, {"date": "2012-08-22", "close": 0.16, "volume": 30000.0}, {"date": "2012-08-24", "close": 0.155, "volume": 60000.0}, {"date": "2012-08-27", "close": 0.135, "volume": 75000.0}, {"date": "2012-08-28", "close": 0.145, "volume": 14459.0}, {"date": "2012-08-29", "close": 0.145, "volume": 44183.0}, {"date": "2012-08-30", "close": 0.155, "volume": 71130.0}, {"date": "2012-08-31", "close": 0.15, "volume": 3425.0}, {"date": "2012-09-05", "close": 0.155, "volume": 6575.0}, {"date": "2012-09-06", "close": 0.145, "volume": 56283.0}, {"date": "2012-09-11", "close": 0.145, "volume": 10256.0}, {"date": "2012-09-14", "close": 0.14, "volume": 49000.0}, {"date": "2012-09-18", "close": 0.155, "volume": 9000.0}, {"date": "2012-09-19", "close": 0.15, "volume": 5000.0}, {"date": "2012-09-20", "close": 0.15, "volume": 13079.0}, {"date": "2012-09-21", "close": 0.15, "volume": 78332.0}, {"date": "2012-09-25", "close": 0.145, "volume": 15000.0}, {"date": "2012-09-26", "close": 0.145, "volume": 40000.0}, {"date": "2012-09-28", "close": 0.15, "volume": 20200.0}, {"date": "2012-10-02", "close": 0.14, "volume": 132695.0}, {"date": "2012-10-03", "close": 0.14, "volume": 90027.0}, {"date": "2012-10-09", "close": 0.15, "volume": 20000.0}, {"date": "2012-10-11", "close": 0.145, "volume": 81615.0}, {"date": "2012-10-19", "close": 0.165, "volume": 281000.0}, {"date": "2012-10-22", "close": 0.165, "volume": 20000.0}, {"date": "2012-10-23", "close": 0.155, "volume": 30000.0}, {"date": "2012-10-25", "close": 0.17, "volume": 4000.0}, {"date": "2012-10-26", "close": 0.16, "volume": 96875.0}, {"date": "2012-10-30", "close": 0.17, "volume": 48360.0}, {"date": "2012-11-01", "close": 0.175, "volume": 152632.0}, {"date": "2012-11-02", "close": 0.16, "volume": 10400.0}, {"date": "2012-11-05", "close": 0.18, "volume": 7500.0}, {"date": "2012-11-09", "close": 0.165, "volume": 11848.0}, {"date": "2012-11-14", "close": 0.165, "volume": 40000.0}, {"date": "2012-11-22", "close": 0.165, "volume": 16667.0}, {"date": "2012-11-28", "close": 0.165, "volume": 12000.0}, {"date": "2012-12-05", "close": 0.17, "volume": 22166.0}, {"date": "2012-12-06", "close": 0.17, "volume": 5000.0}, {"date": "2012-12-07", "close": 0.16, "volume": 42947.0}, {"date": "2012-12-12", "close": 0.16, "volume": 99453.0}, {"date": "2012-12-17", "close": 0.155, "volume": 2328.0}, {"date": "2012-12-18", "close": 0.155, "volume": 38000.0}, {"date": "2012-12-20", "close": 0.17, "volume": 2000.0}, {"date": "2013-01-02", "close": 0.165, "volume": 23000.0}, {"date": "2013-01-03", "close": 0.17, "volume": 3193.0}, {"date": "2013-01-04", "close": 0.16, "volume": 33158.0}, {"date": "2013-01-09", "close": 0.18, "volume": 11000.0}, {"date": "2013-01-15", "close": 0.175, "volume": 5000.0}, {"date": "2013-01-16", "close": 0.175, "volume": 5544.0}, {"date": "2013-01-17", "close": 0.175, "volume": 192234.0}, {"date": "2013-01-18", "close": 0.175, "volume": 122555.0}, {"date": "2013-01-21", "close": 0.175, "volume": 141000.0}, {"date": "2013-01-22", "close": 0.175, "volume": 5955.0}, {"date": "2013-01-23", "close": 0.18, "volume": 50869.0}, {"date": "2013-01-25", "close": 0.175, "volume": 26909.0}, {"date": "2013-01-29", "close": 0.175, "volume": 90425.0}, {"date": "2013-01-30", "close": 0.175, "volume": 3053.0}, {"date": "2013-01-31", "close": 0.22, "volume": 549130.0}, {"date": "2013-02-01", "close": 0.21, "volume": 157848.0}, {"date": "2013-02-04", "close": 0.21, "volume": 163700.0}, {"date": "2013-02-05", "close": 0.21, "volume": 32500.0}, {"date": "2013-02-06", "close": 0.21, "volume": 188665.0}, {"date": "2013-02-07", "close": 0.205, "volume": 109814.0}, {"date": "2013-02-08", "close": 0.205, "volume": 50186.0}, {"date": "2013-02-12", "close": 0.2, "volume": 167500.0}, {"date": "2013-02-13", "close": 0.205, "volume": 103000.0}, {"date": "2013-02-14", "close": 0.205, "volume": 83841.0}, {"date": "2013-02-15", "close": 0.205, "volume": 258130.0}, {"date": "2013-02-18", "close": 0.205, "volume": 55500.0}, {"date": "2013-02-19", "close": 0.205, "volume": 34300.0}, {"date": "2013-02-21", "close": 0.205, "volume": 23729.0}, {"date": "2013-02-22", "close": 0.205, "volume": 104371.0}, {"date": "2013-02-25", "close": 0.21, "volume": 5000.0}, {"date": "2013-02-26", "close": 0.21, "volume": 50000.0}, {"date": "2013-02-27", "close": 0.205, "volume": 629.0}, {"date": "2013-02-28", "close": 0.2, "volume": 50071.0}, {"date": "2013-03-01", "close": 0.205, "volume": 25000.0}, {"date": "2013-03-04", "close": 0.2, "volume": 9318.0}, {"date": "2013-03-05", "close": 0.2, "volume": 27000.0}, {"date": "2013-03-12", "close": 0.2, "volume": 21972.0}, {"date": "2013-03-14", "close": 0.2, "volume": 103208.0}, {"date": "2013-03-15", "close": 0.2, "volume": 63696.0}, {"date": "2013-03-19", "close": 0.205, "volume": 8553.0}, {"date": "2013-03-20", "close": 0.185, "volume": 13915.0}, {"date": "2013-03-27", "close": 0.19, "volume": 50000.0}, {"date": "2013-04-03", "close": 0.19, "volume": 2600.0}, {"date": "2013-04-04", "close": 0.19, "volume": 22135.0}, {"date": "2013-04-05", "close": 0.18, "volume": 105000.0}, {"date": "2013-04-10", "close": 0.19, "volume": 10000.0}, {"date": "2013-04-12", "close": 0.19, "volume": 75000.0}, {"date": "2013-04-16", "close": 0.175, "volume": 68785.0}, {"date": "2013-04-18", "close": 0.175, "volume": 3815.0}, {"date": "2013-04-19", "close": 0.175, "volume": 21932.0}, {"date": "2013-04-24", "close": 0.185, "volume": 2858.0}, {"date": "2013-04-29", "close": 0.175, "volume": 15088.0}, {"date": "2013-05-06", "close": 0.175, "volume": 16315.0}, {"date": "2013-05-07", "close": 0.175, "volume": 56112.0}, {"date": "2013-05-08", "close": 0.17, "volume": 54405.0}, {"date": "2013-05-09", "close": 0.17, "volume": 195000.0}, {"date": "2013-05-10", "close": 0.175, "volume": 57000.0}, {"date": "2013-05-13", "close": 0.175, "volume": 85730.0}, {"date": "2013-05-14", "close": 0.17, "volume": 15333.0}, {"date": "2013-05-15", "close": 0.17, "volume": 61616.0}, {"date": "2013-05-16", "close": 0.17, "volume": 60145.0}, {"date": "2013-05-17", "close": 0.17, "volume": 42597.0}, {"date": "2013-05-20", "close": 0.17, "volume": 67031.0}, {"date": "2013-05-24", "close": 0.19, "volume": 130546.0}, {"date": "2013-05-27", "close": 0.185, "volume": 29997.0}, {"date": "2013-05-30", "close": 0.19, "volume": 22500.0}, {"date": "2013-06-03", "close": 0.185, "volume": 9281.0}, {"date": "2013-06-04", "close": 0.195, "volume": 1650.0}, {"date": "2013-06-05", "close": 0.185, "volume": 42981.0}, {"date": "2013-06-06", "close": 0.18, "volume": 13500.0}, {"date": "2013-06-12", "close": 0.18, "volume": 45000.0}, {"date": "2013-06-13", "close": 0.18, "volume": 30632.0}, {"date": "2013-06-14", "close": 0.17, "volume": 299245.0}, {"date": "2013-06-17", "close": 0.19, "volume": 3000.0}, {"date": "2013-06-25", "close": 0.185, "volume": 24100.0}, {"date": "2013-06-26", "close": 0.175, "volume": 2000.0}, {"date": "2013-06-27", "close": 0.175, "volume": 1982.0}, {"date": "2013-07-05", "close": 0.18, "volume": 15088.0}, {"date": "2013-07-08", "close": 0.18, "volume": 78855.0}, {"date": "2013-07-10", "close": 0.185, "volume": 50000.0}, {"date": "2013-07-11", "close": 0.18, "volume": 41057.0}, {"date": "2013-07-15", "close": 0.18, "volume": 111902.0}, {"date": "2013-07-16", "close": 0.19, "volume": 9000.0}, {"date": "2013-07-22", "close": 0.2, "volume": 52990.0}, {"date": "2013-07-23", "close": 0.2, "volume": 152010.0}, {"date": "2013-07-24", "close": 0.2, "volume": 425000.0}, {"date": "2013-07-25", "close": 0.205, "volume": 290964.0}, {"date": "2013-07-26", "close": 0.2, "volume": 415219.0}, {"date": "2013-07-30", "close": 0.205, "volume": 2116.0}, {"date": "2013-07-31", "close": 0.215, "volume": 195000.0}, {"date": "2013-08-01", "close": 0.215, "volume": 220000.0}, {"date": "2013-08-05", "close": 0.215, "volume": 32384.0}, {"date": "2013-08-06", "close": 0.21, "volume": 97582.0}, {"date": "2013-08-07", "close": 0.215, "volume": 37305.0}, {"date": "2013-08-08", "close": 0.215, "volume": 448550.0}, {"date": "2013-08-09", "close": 0.215, "volume": 35875.0}, {"date": "2013-08-12", "close": 0.22, "volume": 33000.0}, {"date": "2013-08-13", "close": 0.22, "volume": 1000.0}, {"date": "2013-08-14", "close": 0.21, "volume": 195140.0}, {"date": "2013-08-16", "close": 0.215, "volume": 140000.0}, {"date": "2013-08-19", "close": 0.22, "volume": 103000.0}, {"date": "2013-08-21", "close": 0.22, "volume": 35000.0}, {"date": "2013-08-22", "close": 0.21, "volume": 10229.0}, {"date": "2013-08-26", "close": 0.245, "volume": 342970.0}, {"date": "2013-08-27", "close": 0.24, "volume": 40000.0}, {"date": "2013-08-28", "close": 0.23, "volume": 96087.0}, {"date": "2013-08-29", "close": 0.23, "volume": 9225.0}, {"date": "2013-08-30", "close": 0.24, "volume": 6000.0}, {"date": "2013-09-02", "close": 0.24, "volume": 9333.0}, {"date": "2013-09-03", "close": 0.24, "volume": 59475.0}, {"date": "2013-09-04", "close": 0.22, "volume": 41430.0}, {"date": "2013-09-05", "close": 0.22, "volume": 13418.0}, {"date": "2013-09-06", "close": 0.2, "volume": 137339.0}, {"date": "2013-09-09", "close": 0.22, "volume": 14993.0}, {"date": "2013-09-10", "close": 0.24, "volume": 114223.0}, {"date": "2013-09-12", "close": 0.23, "volume": 37391.0}, {"date": "2013-09-16", "close": 0.23, "volume": 29506.0}, {"date": "2013-09-18", "close": 0.24, "volume": 190370.0}, {"date": "2013-09-19", "close": 0.245, "volume": 35000.0}, {"date": "2013-09-20", "close": 0.255, "volume": 116723.0}, {"date": "2013-09-23", "close": 0.25, "volume": 47803.0}, {"date": "2013-09-24", "close": 0.265, "volume": 80908.0}, {"date": "2013-09-25", "close": 0.275, "volume": 187000.0}, {"date": "2013-09-26", "close": 0.265, "volume": 179685.0}, {"date": "2013-09-27", "close": 0.275, "volume": 125224.0}, {"date": "2013-09-30", "close": 0.28, "volume": 334476.0}, {"date": "2013-10-01", "close": 0.28, "volume": 27000.0}, {"date": "2013-10-02", "close": 0.285, "volume": 68500.0}, {"date": "2013-10-03", "close": 0.3, "volume": 111904.0}, {"date": "2013-10-04", "close": 0.29, "volume": 62241.0}, {"date": "2013-10-07", "close": 0.29, "volume": 163214.0}, {"date": "2013-10-08", "close": 0.29, "volume": 4227.0}, {"date": "2013-10-10", "close": 0.28, "volume": 15931.0}, {"date": "2013-10-11", "close": 0.3, "volume": 175730.0}, {"date": "2013-10-14", "close": 0.3, "volume": 204568.0}, {"date": "2013-10-15", "close": 0.35, "volume": 618277.0}, {"date": "2013-10-16", "close": 0.305, "volume": 323500.0}, {"date": "2013-10-17", "close": 0.32, "volume": 49468.0}, {"date": "2013-10-18", "close": 0.32, "volume": 79978.0}, {"date": "2013-10-21", "close": 0.325, "volume": 199300.0}, {"date": "2013-10-22", "close": 0.34, "volume": 77230.0}, {"date": "2013-10-23", "close": 0.33, "volume": 33079.0}, {"date": "2013-10-24", "close": 0.33, "volume": 34158.0}, {"date": "2013-10-25", "close": 0.315, "volume": 304316.0}, {"date": "2013-10-28", "close": 0.34, "volume": 99302.0}, {"date": "2013-10-30", "close": 0.33, "volume": 483578.0}, {"date": "2013-10-31", "close": 0.32, "volume": 39411.0}, {"date": "2013-11-04", "close": 0.335, "volume": 29048.0}, {"date": "2013-11-05", "close": 0.335, "volume": 57452.0}, {"date": "2013-11-06", "close": 0.315, "volume": 103500.0}, {"date": "2013-11-07", "close": 0.34, "volume": 1037619.0}, {"date": "2013-11-13", "close": 0.31, "volume": 68426.0}, {"date": "2013-11-14", "close": 0.335, "volume": 30000.0}, {"date": "2013-11-15", "close": 0.335, "volume": 10000.0}, {"date": "2013-11-18", "close": 0.33, "volume": 406574.0}, {"date": "2013-11-19", "close": 0.31, "volume": 58967.0}, {"date": "2013-11-21", "close": 0.3, "volume": 10900.0}, {"date": "2013-11-22", "close": 0.28, "volume": 150967.0}, {"date": "2013-11-25", "close": 0.29, "volume": 222586.0}, {"date": "2013-11-27", "close": 0.275, "volume": 11000.0}, {"date": "2013-12-02", "close": 0.27, "volume": 14930.0}, {"date": "2013-12-04", "close": 0.27, "volume": 18272.0}, {"date": "2013-12-05", "close": 0.27, "volume": 52500.0}, {"date": "2013-12-06", "close": 0.26, "volume": 10000.0}, {"date": "2013-12-09", "close": 0.26, "volume": 70000.0}, {"date": "2013-12-10", "close": 0.26, "volume": 10000.0}, {"date": "2013-12-12", "close": 0.275, "volume": 50000.0}, {"date": "2013-12-13", "close": 0.27, "volume": 114516.0}, {"date": "2013-12-16", "close": 0.27, "volume": 8888.0}, {"date": "2013-12-17", "close": 0.27, "volume": 10144.0}, {"date": "2013-12-18", "close": 0.275, "volume": 20000.0}, {"date": "2013-12-19", "close": 0.27, "volume": 52800.0}, {"date": "2013-12-20", "close": 0.28, "volume": 15000.0}, {"date": "2013-12-23", "close": 0.28, "volume": 40000.0}, {"date": "2014-01-03", "close": 0.3, "volume": 32500.0}, {"date": "2014-01-06", "close": 0.3, "volume": 10000.0}, {"date": "2014-01-07", "close": 0.28, "volume": 18571.0}, {"date": "2014-01-08", "close": 0.28, "volume": 5459.0}, {"date": "2014-01-09", "close": 0.29, "volume": 30000.0}, {"date": "2014-01-10", "close": 0.29, "volume": 105000.0}, {"date": "2014-01-13", "close": 0.28, "volume": 22618.0}, {"date": "2014-01-14", "close": 0.3, "volume": 149352.0}, {"date": "2014-01-15", "close": 0.29, "volume": 2000.0}, {"date": "2014-01-16", "close": 0.3, "volume": 95945.0}, {"date": "2014-01-17", "close": 0.29, "volume": 43148.0}, {"date": "2014-01-20", "close": 0.29, "volume": 50000.0}, {"date": "2014-01-21", "close": 0.3, "volume": 150935.0}, {"date": "2014-01-24", "close": 0.32, "volume": 20000.0}, {"date": "2014-01-29", "close": 0.32, "volume": 50000.0}, {"date": "2014-01-31", "close": 0.32, "volume": 99065.0}, {"date": "2014-02-05", "close": 0.32, "volume": 289721.0}, {"date": "2014-02-06", "close": 0.33, "volume": 59379.0}, {"date": "2014-02-10", "close": 0.29, "volume": 91103.0}, {"date": "2014-02-11", "close": 0.29, "volume": null}, {"date": "2014-02-12", "close": 0.3, "volume": 30000.0}, {"date": "2014-02-14", "close": 0.33, "volume": 41000.0}, {"date": "2014-02-20", "close": 0.31, "volume": 67000.0}, {"date": "2014-02-24", "close": 0.32, "volume": 56250.0}, {"date": "2014-02-25", "close": 0.305, "volume": 136407.0}, {"date": "2014-02-26", "close": 0.315, "volume": 201547.0}, {"date": "2014-02-27", "close": 0.32, "volume": 215000.0}, {"date": "2014-02-28", "close": 0.315, "volume": 66978.0}, {"date": "2014-03-03", "close": 0.32, "volume": 92441.0}, {"date": "2014-03-04", "close": 0.33, "volume": 161581.0}, {"date": "2014-03-05", "close": 0.32, "volume": 324976.0}, {"date": "2014-03-06", "close": 0.32, "volume": 100000.0}, {"date": "2014-03-07", "close": 0.32, "volume": 180000.0}, {"date": "2014-03-10", "close": 0.32, "volume": 385000.0}, {"date": "2014-03-11", "close": 0.345, "volume": 130467.0}, {"date": "2014-03-12", "close": 0.335, "volume": 35000.0}, {"date": "2014-03-17", "close": 0.33, "volume": 30000.0}, {"date": "2014-03-18", "close": 0.335, "volume": 312100.0}, {"date": "2014-03-19", "close": 0.335, "volume": 22400.0}, {"date": "2014-03-21", "close": 0.335, "volume": 90243.0}, {"date": "2014-03-25", "close": 0.33, "volume": 262918.0}, {"date": "2014-03-26", "close": 0.33, "volume": 365000.0}, {"date": "2014-03-27", "close": 0.34, "volume": 173150.0}, {"date": "2014-03-31", "close": 0.34, "volume": 100000.0}, {"date": "2014-04-02", "close": 0.335, "volume": 151123.0}, {"date": "2014-04-03", "close": 0.35, "volume": 20000.0}, {"date": "2014-04-04", "close": 0.345, "volume": 118117.0}, {"date": "2014-04-07", "close": 0.345, "volume": 158360.0}, {"date": "2014-04-08", "close": 0.345, "volume": 1500.0}, {"date": "2014-04-09", "close": 0.345, "volume": 57697.0}, {"date": "2014-04-10", "close": 0.345, "volume": 81167.0}, {"date": "2014-04-11", "close": 0.35, "volume": 3000.0}, {"date": "2014-04-14", "close": 0.34, "volume": 300000.0}, {"date": "2014-04-17", "close": 0.34, "volume": 10000.0}, {"date": "2014-04-22", "close": 0.34, "volume": 54463.0}, {"date": "2014-04-23", "close": 0.34, "volume": 42085.0}, {"date": "2014-04-28", "close": 0.34, "volume": 210000.0}, {"date": "2014-04-29", "close": 0.34, "volume": 88000.0}, {"date": "2014-04-30", "close": 0.34, "volume": 62000.0}, {"date": "2014-05-01", "close": 0.33, "volume": 552423.0}, {"date": "2014-05-02", "close": 0.32, "volume": 47077.0}, {"date": "2014-05-05", "close": 0.32, "volume": 52995.0}, {"date": "2014-05-06", "close": 0.32, "volume": 152548.0}, {"date": "2014-05-08", "close": 0.32, "volume": 150000.0}, {"date": "2014-05-09", "close": 0.335, "volume": 3000.0}, {"date": "2014-05-12", "close": 0.335, "volume": 5000.0}, {"date": "2014-05-15", "close": 0.335, "volume": 111372.0}, {"date": "2014-05-16", "close": 0.34, "volume": 20000.0}, {"date": "2014-05-20", "close": 0.34, "volume": 128000.0}, {"date": "2014-05-21", "close": 0.34, "volume": 96220.0}, {"date": "2014-05-23", "close": 0.33, "volume": 115300.0}, {"date": "2014-05-26", "close": 0.33, "volume": 250000.0}, {"date": "2014-05-27", "close": 0.34, "volume": 166200.0}, {"date": "2014-05-28", "close": 0.33, "volume": 14650.0}, {"date": "2014-05-29", "close": 0.33, "volume": 169942.0}, {"date": "2014-05-30", "close": 0.335, "volume": 4000.0}, {"date": "2014-06-02", "close": 0.325, "volume": 68000.0}, {"date": "2014-06-03", "close": 0.335, "volume": 29750.0}, {"date": "2014-06-05", "close": 0.33, "volume": 110000.0}, {"date": "2014-06-10", "close": 0.33, "volume": 50000.0}, {"date": "2014-06-11", "close": 0.33, "volume": 64250.0}, {"date": "2014-06-12", "close": 0.33, "volume": 125061.0}, {"date": "2014-06-16", "close": 0.325, "volume": 7437.0}, {"date": "2014-06-17", "close": 0.33, "volume": 51500.0}, {"date": "2014-06-19", "close": 0.33, "volume": 58500.0}, {"date": "2014-06-20", "close": 0.33, "volume": 40000.0}, {"date": "2014-06-23", "close": 0.33, "volume": 61515.0}, {"date": "2014-06-24", "close": 0.335, "volume": 80000.0}, {"date": "2014-06-25", "close": 0.33, "volume": 27500.0}, {"date": "2014-06-27", "close": 0.34, "volume": 10000.0}, {"date": "2014-07-01", "close": 0.325, "volume": 12786.0}, {"date": "2014-07-04", "close": 0.325, "volume": 12000.0}, {"date": "2014-07-08", "close": 0.33, "volume": 23158.0}, {"date": "2014-07-15", "close": 0.335, "volume": 4250.0}, {"date": "2014-07-17", "close": 0.335, "volume": 15000.0}, {"date": "2014-07-18", "close": 0.34, "volume": 20000.0}, {"date": "2014-07-21", "close": 0.335, "volume": 178560.0}, {"date": "2014-07-22", "close": 0.33, "volume": 109000.0}, {"date": "2014-07-23", "close": 0.335, "volume": 27500.0}, {"date": "2014-07-24", "close": 0.345, "volume": 47000.0}, {"date": "2014-07-25", "close": 0.345, "volume": 110317.0}, {"date": "2014-07-28", "close": 0.34, "volume": 31000.0}, {"date": "2014-07-29", "close": 0.355, "volume": 93485.0}, {"date": "2014-07-30", "close": 0.36, "volume": 15063.0}, {"date": "2014-07-31", "close": 0.375, "volume": 120957.0}, {"date": "2014-08-01", "close": 0.375, "volume": 23000.0}, {"date": "2014-08-04", "close": 0.38, "volume": 12000.0}, {"date": "2014-08-05", "close": 0.39, "volume": 1285.0}, {"date": "2014-08-06", "close": 0.39, "volume": 3787.0}, {"date": "2014-08-07", "close": 0.39, "volume": 60000.0}, {"date": "2014-08-08", "close": 0.38, "volume": 51260.0}, {"date": "2014-08-11", "close": 0.38, "volume": 178645.0}, {"date": "2014-08-12", "close": 0.4, "volume": 131724.0}, {"date": "2014-08-13", "close": 0.41, "volume": 61848.0}, {"date": "2014-08-14", "close": 0.4, "volume": 59194.0}, {"date": "2014-08-15", "close": 0.41, "volume": 67679.0}, {"date": "2014-08-18", "close": 0.4, "volume": 68500.0}, {"date": "2014-08-19", "close": 0.4, "volume": 23000.0}, {"date": "2014-08-20", "close": 0.4, "volume": 37906.0}, {"date": "2014-08-21", "close": 0.395, "volume": 60000.0}, {"date": "2014-08-22", "close": 0.395, "volume": 39679.0}, {"date": "2014-08-25", "close": 0.395, "volume": 36332.0}, {"date": "2014-08-26", "close": 0.395, "volume": 62500.0}, {"date": "2014-08-27", "close": 0.37, "volume": 100263.0}, {"date": "2014-08-28", "close": 0.4, "volume": 56623.0}, {"date": "2014-08-29", "close": 0.39, "volume": 114877.0}, {"date": "2014-09-01", "close": 0.39, "volume": 9000.0}, {"date": "2014-09-02", "close": 0.38, "volume": 132288.0}, {"date": "2014-09-03", "close": 0.38, "volume": 2000.0}, {"date": "2014-09-04", "close": 0.39, "volume": 18623.0}, {"date": "2014-09-05", "close": 0.39, "volume": 15000.0}, {"date": "2014-09-08", "close": 0.39, "volume": 58222.0}, {"date": "2014-09-10", "close": 0.39, "volume": 5000.0}, {"date": "2014-09-11", "close": 0.38, "volume": 79220.0}, {"date": "2014-09-12", "close": 0.38, "volume": 25000.0}, {"date": "2014-09-15", "close": 0.38, "volume": 66539.0}, {"date": "2014-09-16", "close": 0.36, "volume": 59241.0}, {"date": "2014-09-18", "close": 0.38, "volume": 77657.0}, {"date": "2014-09-19", "close": 0.38, "volume": 16525.0}, {"date": "2014-09-22", "close": 0.375, "volume": 28500.0}, {"date": "2014-09-23", "close": 0.39, "volume": 37975.0}, {"date": "2014-09-24", "close": 0.385, "volume": 7000.0}, {"date": "2014-09-26", "close": 0.38, "volume": 151300.0}, {"date": "2014-09-29", "close": 0.38, "volume": 72000.0}, {"date": "2014-09-30", "close": 0.38, "volume": 157775.0}, {"date": "2014-10-02", "close": 0.37, "volume": 38706.0}, {"date": "2014-10-03", "close": 0.37, "volume": 5000.0}, {"date": "2014-10-07", "close": 0.355, "volume": 13564.0}, {"date": "2014-10-08", "close": 0.36, "volume": 47743.0}, {"date": "2014-10-09", "close": 0.355, "volume": 67812.0}, {"date": "2014-10-10", "close": 0.355, "volume": 3000.0}, {"date": "2014-10-13", "close": 0.355, "volume": 125185.0}, {"date": "2014-10-14", "close": 0.355, "volume": 2950.0}, {"date": "2014-10-15", "close": 0.365, "volume": 7898.0}, {"date": "2014-10-16", "close": 0.37, "volume": 50000.0}, {"date": "2014-10-17", "close": 0.355, "volume": 130000.0}, {"date": "2014-10-20", "close": 0.37, "volume": 6000.0}, {"date": "2014-10-21", "close": 0.37, "volume": 1432.0}, {"date": "2014-10-22", "close": 0.37, "volume": 56454.0}, {"date": "2014-10-23", "close": 0.365, "volume": 78697.0}, {"date": "2014-10-24", "close": 0.365, "volume": 10000.0}, {"date": "2014-10-28", "close": 0.36, "volume": 55500.0}, {"date": "2014-10-29", "close": 0.38, "volume": 1133687.0}, {"date": "2014-10-30", "close": 0.385, "volume": 369454.0}, {"date": "2014-10-31", "close": 0.39, "volume": 155100.0}, {"date": "2014-11-03", "close": 0.375, "volume": 488923.0}, {"date": "2014-11-04", "close": 0.385, "volume": 295530.0}, {"date": "2014-11-05", "close": 0.37, "volume": 249470.0}, {"date": "2014-11-06", "close": 0.38, "volume": 219975.0}, {"date": "2014-11-07", "close": 0.395, "volume": 151525.0}, {"date": "2014-11-10", "close": 0.39, "volume": 97100.0}, {"date": "2014-11-11", "close": 0.395, "volume": 45316.0}, {"date": "2014-11-12", "close": 0.39, "volume": 22545.0}, {"date": "2014-11-13", "close": 0.385, "volume": 37204.0}, {"date": "2014-11-14", "close": 0.39, "volume": 28948.0}, {"date": "2014-11-17", "close": 0.387, "volume": 337141.0}, {"date": "2014-11-18", "close": 0.395, "volume": 82000.0}, {"date": "2014-11-19", "close": 0.395, "volume": 20000.0}, {"date": "2014-11-20", "close": 0.385, "volume": 119417.0}, {"date": "2014-11-21", "close": 0.39, "volume": 13464.0}, {"date": "2014-11-24", "close": 0.39, "volume": 217374.0}, {"date": "2014-11-25", "close": 0.38, "volume": 215000.0}, {"date": "2014-11-26", "close": 0.385, "volume": 118470.0}, {"date": "2014-11-27", "close": 0.385, "volume": 2569.0}, {"date": "2014-11-28", "close": 0.385, "volume": 17496.0}, {"date": "2014-12-01", "close": 0.38, "volume": 21964.0}, {"date": "2014-12-02", "close": 0.385, "volume": 10000.0}, {"date": "2014-12-03", "close": 0.38, "volume": 32410.0}, {"date": "2014-12-04", "close": 0.385, "volume": 5590.0}, {"date": "2014-12-05", "close": 0.385, "volume": 11250.0}, {"date": "2014-12-08", "close": 0.38, "volume": 269610.0}, {"date": "2014-12-09", "close": 0.38, "volume": 33489.0}, {"date": "2014-12-10", "close": 0.385, "volume": 61283.0}, {"date": "2014-12-12", "close": 0.38, "volume": 55298.0}, {"date": "2014-12-15", "close": 0.38, "volume": 27636.0}, {"date": "2014-12-16", "close": 0.38, "volume": 27504.0}, {"date": "2014-12-17", "close": 0.375, "volume": 53666.0}, {"date": "2014-12-19", "close": 0.38, "volume": 67850.0}, {"date": "2014-12-22", "close": 0.38, "volume": 46573.0}, {"date": "2014-12-23", "close": 0.38, "volume": 69000.0}, {"date": "2014-12-24", "close": 0.38, "volume": 50000.0}, {"date": "2014-12-29", "close": 0.39, "volume": 107783.0}, {"date": "2014-12-30", "close": 0.39, "volume": 171718.0}, {"date": "2014-12-31", "close": 0.39, "volume": 23000.0}, {"date": "2015-01-02", "close": 0.39, "volume": 39667.0}, {"date": "2015-01-05", "close": 0.405, "volume": 183895.0}, {"date": "2015-01-06", "close": 0.41, "volume": 8800.0}, {"date": "2015-01-07", "close": 0.455, "volume": 136914.0}, {"date": "2015-01-08", "close": 0.5, "volume": 73247.0}, {"date": "2015-01-09", "close": 0.5, "volume": 58800.0}, {"date": "2015-01-12", "close": 0.45, "volume": 38916.0}, {"date": "2015-01-14", "close": 0.45, "volume": 155000.0}, {"date": "2015-01-15", "close": 0.45, "volume": 63000.0}, {"date": "2015-01-16", "close": 0.45, "volume": 6120.0}, {"date": "2015-01-19", "close": 0.435, "volume": 37600.0}, {"date": "2015-01-20", "close": 0.45, "volume": 6300.0}, {"date": "2015-01-21", "close": 0.44, "volume": 8166.0}, {"date": "2015-01-22", "close": 0.44, "volume": 312500.0}, {"date": "2015-01-23", "close": 0.44, "volume": 321500.0}, {"date": "2015-01-27", "close": 0.44, "volume": 219545.0}, {"date": "2015-01-28", "close": 0.43, "volume": 63207.0}, {"date": "2015-01-29", "close": 0.425, "volume": 17830.0}, {"date": "2015-01-30", "close": 0.44, "volume": 4329.0}, {"date": "2015-02-02", "close": 0.45, "volume": 58000.0}, {"date": "2015-02-03", "close": 0.455, "volume": 303946.0}, {"date": "2015-02-04", "close": 0.45, "volume": 163863.0}, {"date": "2015-02-05", "close": 0.44, "volume": 5000.0}, {"date": "2015-02-06", "close": 0.45, "volume": 184403.0}, {"date": "2015-02-09", "close": 0.45, "volume": 84444.0}, {"date": "2015-02-10", "close": 0.445, "volume": 15402.0}, {"date": "2015-02-11", "close": 0.465, "volume": 32000.0}, {"date": "2015-02-12", "close": 0.45, "volume": 164383.0}, {"date": "2015-02-13", "close": 0.46, "volume": 109000.0}, {"date": "2015-02-16", "close": 0.465, "volume": 91141.0}, {"date": "2015-02-17", "close": 0.5, "volume": 163149.0}, {"date": "2015-02-18", "close": 0.5, "volume": 154925.0}, {"date": "2015-02-19", "close": 0.5, "volume": 157600.0}, {"date": "2015-02-20", "close": 0.48, "volume": 127974.0}, {"date": "2015-02-23", "close": 0.49, "volume": 41300.0}, {"date": "2015-02-24", "close": 0.49, "volume": 14100.0}, {"date": "2015-02-25", "close": 0.47, "volume": 4265270.0}, {"date": "2015-02-26", "close": 0.47, "volume": 102317.0}, {"date": "2015-02-27", "close": 0.495, "volume": 100835.0}, {"date": "2015-03-02", "close": 0.495, "volume": 8946.0}, {"date": "2015-03-03", "close": 0.495, "volume": 20300.0}, {"date": "2015-03-04", "close": 0.495, "volume": 1831.0}, {"date": "2015-03-06", "close": 0.495, "volume": 28662.0}, {"date": "2015-03-09", "close": 0.495, "volume": 23273.0}, {"date": "2015-03-10", "close": 0.495, "volume": 1134384.0}, {"date": "2015-03-11", "close": 0.485, "volume": 12380.0}, {"date": "2015-03-12", "close": 0.495, "volume": 9711.0}, {"date": "2015-03-13", "close": 0.495, "volume": 10041.0}, {"date": "2015-03-16", "close": 0.49, "volume": 9000.0}, {"date": "2015-03-17", "close": 0.5, "volume": 36441.0}, {"date": "2015-03-19", "close": 0.49, "volume": 42000.0}, {"date": "2015-03-20", "close": 0.515, "volume": 143217.0}, {"date": "2015-03-23", "close": 0.5, "volume": 156000.0}, {"date": "2015-03-24", "close": 0.48, "volume": 28080.0}, {"date": "2015-03-25", "close": 0.5, "volume": 50000.0}, {"date": "2015-03-26", "close": 0.505, "volume": 19966.0}, {"date": "2015-03-27", "close": 0.485, "volume": 5000.0}, {"date": "2015-03-30", "close": 0.505, "volume": 27061223.0}, {"date": "2015-03-31", "close": 0.49, "volume": 164599.0}, {"date": "2015-04-01", "close": 0.49, "volume": 71006.0}, {"date": "2015-04-02", "close": 0.485, "volume": 50928.0}, {"date": "2015-04-07", "close": 0.49, "volume": 80718.0}, {"date": "2015-04-08", "close": 0.48, "volume": 178808.0}, {"date": "2015-04-09", "close": 0.48, "volume": 38731.0}, {"date": "2015-04-10", "close": 0.485, "volume": 55266.0}, {"date": "2015-04-13", "close": 0.48, "volume": 16721.0}, {"date": "2015-04-14", "close": 0.47, "volume": 39864.0}, {"date": "2015-04-15", "close": 0.47, "volume": 101970.0}, {"date": "2015-04-16", "close": 0.47, "volume": 27817.0}, {"date": "2015-04-17", "close": 0.465, "volume": 30179.0}, {"date": "2015-04-20", "close": 0.475, "volume": 179157.0}, {"date": "2015-04-21", "close": 0.475, "volume": 8813.0}, {"date": "2015-04-22", "close": 0.475, "volume": 42287.0}, {"date": "2015-04-24", "close": 0.475, "volume": 288161.0}, {"date": "2015-04-27", "close": 0.485, "volume": 294711.0}, {"date": "2015-04-28", "close": 0.485, "volume": 27126.0}, {"date": "2015-04-29", "close": 0.485, "volume": 34010.0}, {"date": "2015-04-30", "close": 0.48, "volume": 65468.0}, {"date": "2015-05-01", "close": 0.45, "volume": 147061.0}, {"date": "2015-05-04", "close": 0.46, "volume": 75558.0}, {"date": "2015-05-05", "close": 0.47, "volume": 34184.0}, {"date": "2015-05-06", "close": 0.46, "volume": 25350.0}, {"date": "2015-05-07", "close": 0.46, "volume": 47497.0}, {"date": "2015-05-11", "close": 0.46, "volume": 1300.0}, {"date": "2015-05-12", "close": 0.46, "volume": 10640.0}, {"date": "2015-05-14", "close": 0.465, "volume": 10000.0}, {"date": "2015-05-15", "close": 0.47, "volume": 525105.0}, {"date": "2015-05-18", "close": 0.46, "volume": 62500.0}, {"date": "2015-05-19", "close": 0.465, "volume": 3000.0}, {"date": "2015-05-20", "close": 0.47, "volume": 29114.0}, {"date": "2015-05-21", "close": 0.48, "volume": 92000.0}, {"date": "2015-05-22", "close": 0.48, "volume": 317536.0}, {"date": "2015-05-25", "close": 0.48, "volume": 50259.0}, {"date": "2015-05-26", "close": 0.485, "volume": 50113.0}, {"date": "2015-05-27", "close": 0.5, "volume": 156648.0}, {"date": "2015-05-28", "close": 0.5, "volume": 200109.0}, {"date": "2015-05-29", "close": 0.51, "volume": 165211.0}, {"date": "2015-06-01", "close": 0.5, "volume": 302251.0}, {"date": "2015-06-02", "close": 0.5, "volume": 87127.0}, {"date": "2015-06-03", "close": 0.5, "volume": 25800.0}, {"date": "2015-06-09", "close": 0.475, "volume": 98322.0}, {"date": "2015-06-10", "close": 0.46, "volume": 75798.0}, {"date": "2015-06-11", "close": 0.455, "volume": 46474.0}, {"date": "2015-06-12", "close": 0.47, "volume": 73922.0}, {"date": "2015-06-15", "close": 0.46, "volume": 135298.0}, {"date": "2015-06-16", "close": 0.45, "volume": 152054.0}, {"date": "2015-06-17", "close": 0.46, "volume": 217532.0}, {"date": "2015-06-18", "close": 0.455, "volume": 379280.0}, {"date": "2015-06-19", "close": 0.45, "volume": 351857.0}, {"date": "2015-06-22", "close": 0.455, "volume": 298438.0}, {"date": "2015-06-23", "close": 0.455, "volume": 84786.0}, {"date": "2015-06-24", "close": 0.455, "volume": 144975.0}, {"date": "2015-06-25", "close": 0.465, "volume": 60550.0}, {"date": "2015-06-26", "close": 0.465, "volume": 84324.0}, {"date": "2015-06-29", "close": 0.455, "volume": 137614.0}, {"date": "2015-06-30", "close": 0.45, "volume": 83226.0}, {"date": "2015-07-01", "close": 0.44, "volume": 74784.0}, {"date": "2015-07-02", "close": 0.44, "volume": 97646.0}, {"date": "2015-07-03", "close": 0.445, "volume": 73084.0}, {"date": "2015-07-06", "close": 0.43, "volume": 170653.0}, {"date": "2015-07-07", "close": 0.43, "volume": 16021.0}, {"date": "2015-07-08", "close": 0.43, "volume": 20911.0}, {"date": "2015-07-09", "close": 0.425, "volume": 52333.0}, {"date": "2015-07-10", "close": 0.425, "volume": 27630.0}, {"date": "2015-07-13", "close": 0.42, "volume": 240852.0}, {"date": "2015-07-14", "close": 0.425, "volume": 76376.0}, {"date": "2015-07-15", "close": 0.44, "volume": 99146.0}, {"date": "2015-07-16", "close": 0.43, "volume": 98314.0}, {"date": "2015-07-17", "close": 0.45, "volume": 32340.0}, {"date": "2015-07-20", "close": 0.45, "volume": 124798.0}, {"date": "2015-07-21", "close": 0.455, "volume": 367625.0}, {"date": "2015-07-22", "close": 0.44, "volume": 135216.0}, {"date": "2015-07-23", "close": 0.425, "volume": 94065.0}, {"date": "2015-07-24", "close": 0.43, "volume": 42102.0}, {"date": "2015-07-27", "close": 0.44, "volume": 30000.0}, {"date": "2015-07-28", "close": 0.44, "volume": 3679.0}, {"date": "2015-07-29", "close": 0.445, "volume": 20500.0}, {"date": "2015-07-30", "close": 0.445, "volume": 12820.0}, {"date": "2015-07-31", "close": 0.445, "volume": 36997.0}, {"date": "2015-08-03", "close": 0.44, "volume": 108436.0}, {"date": "2015-08-04", "close": 0.44, "volume": 120000.0}, {"date": "2015-08-05", "close": 0.44, "volume": 42982.0}, {"date": "2015-08-06", "close": 0.435, "volume": 128564.0}, {"date": "2015-08-07", "close": 0.435, "volume": 42787.0}, {"date": "2015-08-10", "close": 0.435, "volume": 290593.0}, {"date": "2015-08-11", "close": 0.425, "volume": 317690.0}, {"date": "2015-08-12", "close": 0.42, "volume": 2107697.0}, {"date": "2015-08-13", "close": 0.42, "volume": 388070.0}, {"date": "2015-08-14", "close": 0.42, "volume": 19000.0}, {"date": "2015-08-17", "close": 0.435, "volume": 61500.0}, {"date": "2015-08-18", "close": 0.445, "volume": 95000.0}, {"date": "2015-08-19", "close": 0.45, "volume": 79137.0}, {"date": "2015-08-20", "close": 0.465, "volume": 131159.0}, {"date": "2015-08-21", "close": 0.45, "volume": 70311.0}, {"date": "2015-08-24", "close": 0.45, "volume": 26720.0}, {"date": "2015-08-25", "close": 0.46, "volume": 48765.0}, {"date": "2015-08-26", "close": 0.45, "volume": 80000.0}, {"date": "2015-08-27", "close": 0.45, "volume": 11113.0}, {"date": "2015-08-28", "close": 0.41, "volume": 475268.0}, {"date": "2015-08-31", "close": 0.42, "volume": 57338.0}, {"date": "2015-09-01", "close": 0.41, "volume": 61500.0}, {"date": "2015-09-02", "close": 0.41, "volume": 206037.0}, {"date": "2015-09-03", "close": 0.415, "volume": 34505.0}, {"date": "2015-09-04", "close": 0.41, "volume": 704195.0}, {"date": "2015-09-07", "close": 0.38, "volume": 155126.0}, {"date": "2015-09-08", "close": 0.4, "volume": 190420.0}, {"date": "2015-09-09", "close": 0.45, "volume": 205248.0}, {"date": "2015-09-10", "close": 0.43, "volume": 540885.0}, {"date": "2015-09-11", "close": 0.43, "volume": 74113.0}, {"date": "2015-09-14", "close": 0.405, "volume": 86585.0}, {"date": "2015-09-15", "close": 0.435, "volume": 25832.0}, {"date": "2015-09-21", "close": 0.42, "volume": 60088.0}, {"date": "2015-09-22", "close": 0.42, "volume": 20360.0}, {"date": "2015-09-23", "close": 0.42, "volume": 39712.0}, {"date": "2015-09-24", "close": 0.42, "volume": 21604.0}, {"date": "2015-09-25", "close": 0.435, "volume": 90700.0}, {"date": "2015-09-28", "close": 0.44, "volume": 38837.0}, {"date": "2015-09-29", "close": 0.44, "volume": 252261.0}, {"date": "2015-09-30", "close": 0.45, "volume": 269428.0}, {"date": "2015-10-01", "close": 0.45, "volume": 1150.0}, {"date": "2015-10-02", "close": 0.44, "volume": 12000.0}, {"date": "2015-10-05", "close": 0.45, "volume": 142084.0}, {"date": "2015-10-06", "close": 0.445, "volume": 27037.0}, {"date": "2015-10-07", "close": 0.465, "volume": 102927.0}, {"date": "2015-10-08", "close": 0.465, "volume": 80227.0}, {"date": "2015-10-09", "close": 0.46, "volume": 61699.0}, {"date": "2015-10-12", "close": 0.48, "volume": 72719.0}, {"date": "2015-10-13", "close": 0.48, "volume": 14980025.0}, {"date": "2015-10-14", "close": 0.46, "volume": 372836.0}, {"date": "2015-10-15", "close": 0.46, "volume": 109654.0}, {"date": "2015-10-16", "close": 0.46, "volume": 62114.0}, {"date": "2015-10-19", "close": 0.46, "volume": 257194.0}, {"date": "2015-10-20", "close": 0.45, "volume": 397090.0}, {"date": "2015-10-21", "close": 0.455, "volume": 115189.0}, {"date": "2015-10-22", "close": 0.46, "volume": 370770.0}, {"date": "2015-10-23", "close": 0.465, "volume": 414265.0}, {"date": "2015-10-26", "close": 0.47, "volume": 13355.0}, {"date": "2015-10-27", "close": 0.475, "volume": 443631.0}, {"date": "2015-10-28", "close": 0.48, "volume": 165258.0}, {"date": "2015-10-29", "close": 0.48, "volume": 306643.0}, {"date": "2015-10-30", "close": 0.475, "volume": 161731.0}, {"date": "2015-11-02", "close": 0.465, "volume": 105121.0}, {"date": "2015-11-03", "close": 0.465, "volume": 151111.0}, {"date": "2015-11-04", "close": 0.43, "volume": 217594.0}, {"date": "2015-11-05", "close": 0.455, "volume": 1005555.0}, {"date": "2015-11-06", "close": 0.47, "volume": 110691.0}, {"date": "2015-11-09", "close": 0.48, "volume": 187943.0}, {"date": "2015-11-10", "close": 0.5, "volume": 120432.0}, {"date": "2015-11-11", "close": 0.485, "volume": 80789.0}, {"date": "2015-11-12", "close": 0.52, "volume": 115414.0}, {"date": "2015-11-13", "close": 0.515, "volume": 46524.0}, {"date": "2015-11-16", "close": 0.51, "volume": 172837.0}, {"date": "2015-11-17", "close": 0.505, "volume": 90141.0}, {"date": "2015-11-18", "close": 0.5, "volume": 82642.0}, {"date": "2015-11-19", "close": 0.51, "volume": 15321.0}, {"date": "2015-11-20", "close": 0.52, "volume": 23222.0}, {"date": "2015-11-23", "close": 0.53, "volume": 149264.0}, {"date": "2015-11-24", "close": 0.52, "volume": 109577.0}, {"date": "2015-11-25", "close": 0.52, "volume": 7580.0}, {"date": "2015-11-26", "close": 0.52, "volume": 179986.0}, {"date": "2015-11-27", "close": 0.52, "volume": 104000.0}, {"date": "2015-11-30", "close": 0.52, "volume": 53210.0}, {"date": "2015-12-01", "close": 0.515, "volume": 47000.0}, {"date": "2015-12-02", "close": 0.51, "volume": 65680.0}, {"date": "2015-12-03", "close": 0.5, "volume": 58218.0}, {"date": "2015-12-04", "close": 0.5, "volume": 126527.0}, {"date": "2015-12-07", "close": 0.49, "volume": 182376.0}, {"date": "2015-12-08", "close": 0.485, "volume": 70010.0}, {"date": "2015-12-09", "close": 0.45, "volume": 114332.0}, {"date": "2015-12-10", "close": 0.48, "volume": 244734.0}, {"date": "2015-12-11", "close": 0.47, "volume": 751864.0}, {"date": "2015-12-14", "close": 0.455, "volume": 174578.0}, {"date": "2015-12-15", "close": 0.495, "volume": 157343.0}, {"date": "2015-12-16", "close": 0.485, "volume": 37783.0}, {"date": "2015-12-17", "close": 0.46, "volume": 119240.0}, {"date": "2015-12-18", "close": 0.48, "volume": 87492.0}, {"date": "2015-12-22", "close": 0.475, "volume": 23246.0}, {"date": "2015-12-23", "close": 0.475, "volume": 40527.0}, {"date": "2015-12-24", "close": 0.48, "volume": 6079.0}, {"date": "2015-12-29", "close": 0.49, "volume": 20000.0}, {"date": "2015-12-30", "close": 0.495, "volume": 243516.0}, {"date": "2015-12-31", "close": 0.49, "volume": 4974.0}, {"date": "2016-01-04", "close": 0.475, "volume": 11488.0}, {"date": "2016-01-05", "close": 0.48, "volume": 5118.0}, {"date": "2016-01-06", "close": 0.47, "volume": 140226.0}, {"date": "2016-01-07", "close": 0.46, "volume": 1640126.0}, {"date": "2016-01-08", "close": 0.48, "volume": 118227.0}, {"date": "2016-01-11", "close": 0.48, "volume": 23658.0}, {"date": "2016-01-12", "close": 0.49, "volume": 121935.0}, {"date": "2016-01-13", "close": 0.47, "volume": 60821.0}, {"date": "2016-01-14", "close": 0.46, "volume": 157269.0}, {"date": "2016-01-15", "close": 0.475, "volume": 258550.0}, {"date": "2016-01-18", "close": 0.48, "volume": 251900.0}, {"date": "2016-01-19", "close": 0.48, "volume": 55250.0}, {"date": "2016-01-21", "close": 0.48, "volume": 77356.0}, {"date": "2016-01-22", "close": 0.47, "volume": 51000.0}, {"date": "2016-01-25", "close": 0.472, "volume": 60273.0}, {"date": "2016-01-27", "close": 0.48, "volume": 136128.0}, {"date": "2016-01-28", "close": 0.48, "volume": 102293.0}, {"date": "2016-01-29", "close": 0.46, "volume": 303022.0}, {"date": "2016-02-01", "close": 0.46, "volume": 271805.0}, {"date": "2016-02-02", "close": 0.465, "volume": 63863.0}, {"date": "2016-02-03", "close": 0.475, "volume": 37300.0}, {"date": "2016-02-04", "close": 0.47, "volume": 161594.0}, {"date": "2016-02-08", "close": 0.47, "volume": 124762.0}, {"date": "2016-02-09", "close": 0.455, "volume": 70000.0}, {"date": "2016-02-10", "close": 0.455, "volume": 103542.0}, {"date": "2016-02-11", "close": 0.445, "volume": 157057.0}, {"date": "2016-02-12", "close": 0.455, "volume": 104294.0}, {"date": "2016-02-15", "close": 0.45, "volume": 42439.0}, {"date": "2016-02-16", "close": 0.45, "volume": 5038.0}, {"date": "2016-02-17", "close": 0.46, "volume": 10772.0}, {"date": "2016-02-18", "close": 0.46, "volume": 290966.0}, {"date": "2016-02-19", "close": 0.47, "volume": 73826.0}, {"date": "2016-02-22", "close": 0.475, "volume": 6000.0}, {"date": "2016-02-23", "close": 0.465, "volume": 68329.0}, {"date": "2016-02-24", "close": 0.475, "volume": 55668.0}, {"date": "2016-02-25", "close": 0.47, "volume": 36667.0}, {"date": "2016-02-26", "close": 0.47, "volume": 36256.0}, {"date": "2016-03-01", "close": 0.475, "volume": 41200.0}, {"date": "2016-03-02", "close": 0.455, "volume": 15248.0}, {"date": "2016-03-04", "close": 0.46, "volume": 54481.0}, {"date": "2016-03-07", "close": 0.47, "volume": 54821.0}, {"date": "2016-03-08", "close": 0.455, "volume": 13775.0}, {"date": "2016-03-10", "close": 0.455, "volume": 8864.0}, {"date": "2016-03-11", "close": 0.455, "volume": 20800.0}, {"date": "2016-03-14", "close": 0.46, "volume": 29763.0}, {"date": "2016-03-15", "close": 0.46, "volume": 1122655.0}, {"date": "2016-03-16", "close": 0.46, "volume": 32429.0}, {"date": "2016-03-17", "close": 0.45, "volume": 200000.0}, {"date": "2016-03-18", "close": 0.46, "volume": 34000.0}, {"date": "2016-03-21", "close": 0.46, "volume": 57000.0}, {"date": "2016-03-22", "close": 0.45, "volume": 127222.0}, {"date": "2016-03-23", "close": 0.445, "volume": 44853.0}, {"date": "2016-03-24", "close": 0.46, "volume": 29286.0}, {"date": "2016-03-29", "close": 0.46, "volume": 90000.0}, {"date": "2016-03-30", "close": 0.46, "volume": 30000.0}, {"date": "2016-03-31", "close": 0.46, "volume": 105235.0}, {"date": "2016-04-04", "close": 0.465, "volume": 13258.0}, {"date": "2016-04-05", "close": 0.45, "volume": 40055.0}, {"date": "2016-04-06", "close": 0.465, "volume": 78454.0}, {"date": "2016-04-07", "close": 0.45, "volume": 42569.0}, {"date": "2016-04-08", "close": 0.455, "volume": 330622.0}, {"date": "2016-04-11", "close": 0.46, "volume": 6749.0}, {"date": "2016-04-12", "close": 0.465, "volume": 33753.0}, {"date": "2016-04-13", "close": 0.465, "volume": 90500.0}, {"date": "2016-04-14", "close": 0.46, "volume": 163416.0}, {"date": "2016-04-15", "close": 0.47, "volume": 8000.0}, {"date": "2016-04-18", "close": 0.475, "volume": 41020.0}, {"date": "2016-04-19", "close": 0.45, "volume": 5920.0}, {"date": "2016-04-20", "close": 0.46, "volume": 140758.0}, {"date": "2016-04-21", "close": 0.44, "volume": 151808.0}, {"date": "2016-04-22", "close": 0.46, "volume": 8894.0}, {"date": "2016-04-26", "close": 0.445, "volume": 151080.0}, {"date": "2016-04-27", "close": 0.455, "volume": 479081.0}, {"date": "2016-04-28", "close": 0.46, "volume": 730342.0}, {"date": "2016-04-29", "close": 0.46, "volume": 607843.0}, {"date": "2016-05-02", "close": 0.47, "volume": 265545.0}, {"date": "2016-05-03", "close": 0.46, "volume": 79250.0}, {"date": "2016-05-04", "close": 0.44, "volume": 157531.0}, {"date": "2016-05-05", "close": 0.46, "volume": 150674.0}, {"date": "2016-05-06", "close": 0.46, "volume": 3500.0}, {"date": "2016-05-09", "close": 0.45, "volume": 306007.0}, {"date": "2016-05-10", "close": 0.47, "volume": 307334.0}, {"date": "2016-05-11", "close": 0.47, "volume": 45219.0}, {"date": "2016-05-12", "close": 0.46, "volume": 407668.0}, {"date": "2016-05-13", "close": 0.462, "volume": 41283.0}, {"date": "2016-05-16", "close": 0.46, "volume": 89315.0}, {"date": "2016-05-17", "close": 0.47, "volume": 7264.0}, {"date": "2016-05-18", "close": 0.46, "volume": 97946.0}, {"date": "2016-05-19", "close": 0.46, "volume": 107386.0}, {"date": "2016-05-23", "close": 0.47, "volume": 78560.0}, {"date": "2016-05-24", "close": 0.47, "volume": 15250.0}, {"date": "2016-05-25", "close": 0.46, "volume": 97500.0}, {"date": "2016-05-26", "close": 0.465, "volume": 103580.0}, {"date": "2016-05-27", "close": 0.47, "volume": 138201.0}, {"date": "2016-05-30", "close": 0.47, "volume": 117105.0}, {"date": "2016-06-01", "close": 0.46, "volume": 82090.0}, {"date": "2016-06-02", "close": 0.47, "volume": 104471.0}, {"date": "2016-06-03", "close": 0.46, "volume": 22222.0}, {"date": "2016-06-06", "close": 0.47, "volume": 366238.0}, {"date": "2016-06-07", "close": 0.48, "volume": 94002.0}, {"date": "2016-06-08", "close": 0.485, "volume": 74932.0}, {"date": "2016-06-09", "close": 0.485, "volume": 179559.0}, {"date": "2016-06-10", "close": 0.5, "volume": 75276.0}, {"date": "2016-06-14", "close": 0.5, "volume": 139271.0}, {"date": "2016-06-15", "close": 0.475, "volume": 65359.0}, {"date": "2016-06-16", "close": 0.48, "volume": 110666.0}, {"date": "2016-06-17", "close": 0.465, "volume": 111393.0}, {"date": "2016-06-20", "close": 0.48, "volume": 98608.0}, {"date": "2016-06-21", "close": 0.47, "volume": 69849.0}, {"date": "2016-06-23", "close": 0.47, "volume": 40240.0}, {"date": "2016-06-24", "close": 0.465, "volume": 41000.0}, {"date": "2016-06-27", "close": 0.48, "volume": 37277.0}, {"date": "2016-06-28", "close": 0.48, "volume": 40849.0}, {"date": "2016-06-29", "close": 0.48, "volume": 20625.0}, {"date": "2016-06-30", "close": 0.475, "volume": 30961.0}, {"date": "2016-07-01", "close": 0.47, "volume": 22579.0}, {"date": "2016-07-04", "close": 0.47, "volume": 92952.0}, {"date": "2016-07-05", "close": 0.47, "volume": 548984.0}, {"date": "2016-07-06", "close": 0.47, "volume": 29000.0}, {"date": "2016-07-07", "close": 0.495, "volume": 70983.0}, {"date": "2016-07-08", "close": 0.49, "volume": 163199.0}, {"date": "2016-07-13", "close": 0.49, "volume": 27000.0}, {"date": "2016-07-18", "close": 0.45, "volume": 58000.0}, {"date": "2016-07-19", "close": 0.46, "volume": 82650.0}, {"date": "2016-07-20", "close": 0.48, "volume": 92431.0}, {"date": "2016-07-21", "close": 0.45, "volume": 188437.0}, {"date": "2016-07-22", "close": 0.46, "volume": 49030.0}, {"date": "2016-07-25", "close": 0.48, "volume": 32000.0}, {"date": "2016-07-26", "close": 0.48, "volume": 59567.0}, {"date": "2016-07-27", "close": 0.48, "volume": 65101.0}, {"date": "2016-07-28", "close": 0.48, "volume": 19361.0}, {"date": "2016-07-29", "close": 0.49, "volume": 140234.0}, {"date": "2016-08-01", "close": 0.48, "volume": 694864.0}, {"date": "2016-08-02", "close": 0.52, "volume": 4539830.0}, {"date": "2016-08-03", "close": 0.515, "volume": 52560.0}, {"date": "2016-08-04", "close": 0.495, "volume": 11000.0}, {"date": "2016-08-08", "close": 0.495, "volume": 28290.0}, {"date": "2016-08-09", "close": 0.5, "volume": 80798.0}, {"date": "2016-08-10", "close": 0.53, "volume": 523920.0}, {"date": "2016-08-11", "close": 0.51, "volume": 465288.0}, {"date": "2016-08-12", "close": 0.5, "volume": 147499.0}, {"date": "2016-08-15", "close": 0.495, "volume": 172110.0}, {"date": "2016-08-16", "close": 0.49, "volume": 130420.0}, {"date": "2016-08-17", "close": 0.48, "volume": 384970.0}, {"date": "2016-08-18", "close": 0.465, "volume": 81302.0}, {"date": "2016-08-19", "close": 0.47, "volume": 176223.0}, {"date": "2016-08-22", "close": 0.47, "volume": 217620.0}, {"date": "2016-08-23", "close": 0.455, "volume": 136462.0}, {"date": "2016-08-24", "close": 0.45, "volume": 396598.0}, {"date": "2016-08-25", "close": 0.455, "volume": 261827.0}, {"date": "2016-08-26", "close": 0.47, "volume": 41795.0}, {"date": "2016-08-29", "close": 0.455, "volume": 185825.0}, {"date": "2016-08-30", "close": 0.46, "volume": 127033.0}, {"date": "2016-08-31", "close": 0.475, "volume": 74580.0}, {"date": "2016-09-01", "close": 0.48, "volume": 59102.0}, {"date": "2016-09-02", "close": 0.48, "volume": 43413.0}, {"date": "2016-09-05", "close": 0.48, "volume": 124198.0}, {"date": "2016-09-06", "close": 0.48, "volume": 905665.0}, {"date": "2016-09-07", "close": 0.48, "volume": 237028.0}, {"date": "2016-09-08", "close": 0.475, "volume": 188394.0}, {"date": "2016-09-09", "close": 0.48, "volume": 54400.0}, {"date": "2016-09-12", "close": 0.48, "volume": 22243.0}, {"date": "2016-09-13", "close": 0.485, "volume": 109000.0}, {"date": "2016-09-14", "close": 0.45, "volume": 35326.0}, {"date": "2016-09-15", "close": 0.45, "volume": 199000.0}, {"date": "2016-09-16", "close": 0.45, "volume": 305329.0}, {"date": "2016-09-19", "close": 0.445, "volume": 23200.0}, {"date": "2016-09-20", "close": 0.45, "volume": 171153.0}, {"date": "2016-09-21", "close": 0.47, "volume": 31170.0}, {"date": "2016-09-22", "close": 0.47, "volume": 543351.0}, {"date": "2016-09-23", "close": 0.45, "volume": 4219.0}, {"date": "2016-09-26", "close": 0.46, "volume": 17330.0}, {"date": "2016-09-27", "close": 0.445, "volume": 67600.0}, {"date": "2016-09-28", "close": 0.445, "volume": 27223.0}, {"date": "2016-09-29", "close": 0.445, "volume": 366887.0}, {"date": "2016-09-30", "close": 0.455, "volume": 32000.0}, {"date": "2016-10-04", "close": 0.445, "volume": 84985.0}, {"date": "2016-10-05", "close": 0.45, "volume": 363539.0}, {"date": "2016-10-06", "close": 0.46, "volume": 103936.0}, {"date": "2016-10-07", "close": 0.46, "volume": 76124.0}, {"date": "2016-10-10", "close": 0.445, "volume": 76691.0}, {"date": "2016-10-11", "close": 0.44, "volume": 399054.0}, {"date": "2016-10-12", "close": 0.44, "volume": 249742.0}, {"date": "2016-10-13", "close": 0.435, "volume": 158593.0}, {"date": "2016-10-14", "close": 0.43, "volume": 263700.0}, {"date": "2016-10-17", "close": 0.43, "volume": 32548.0}, {"date": "2016-10-18", "close": 0.43, "volume": 54075.0}, {"date": "2016-10-19", "close": 0.43, "volume": 69533.0}, {"date": "2016-10-20", "close": 0.43, "volume": 190994.0}, {"date": "2016-10-21", "close": 0.43, "volume": 23279.0}, {"date": "2016-10-24", "close": 0.43, "volume": 46000.0}, {"date": "2016-10-25", "close": 0.425, "volume": 128021.0}, {"date": "2016-10-26", "close": 0.42, "volume": 992448.0}, {"date": "2016-10-27", "close": 0.415, "volume": 32798.0}, {"date": "2016-10-28", "close": 0.417, "volume": 368521.0}, {"date": "2016-10-31", "close": 0.417, "volume": 58319.0}, {"date": "2016-11-01", "close": 0.415, "volume": 130500.0}, {"date": "2016-11-02", "close": 0.415, "volume": 160721.0}, {"date": "2016-11-03", "close": 0.412, "volume": 87248.0}, {"date": "2016-11-04", "close": 0.41, "volume": 36546.0}, {"date": "2016-11-07", "close": 0.405, "volume": 15450.0}, {"date": "2016-11-08", "close": 0.41, "volume": 473628.0}, {"date": "2016-11-09", "close": 0.405, "volume": 40675.0}, {"date": "2016-11-10", "close": 0.4, "volume": 443825.0}, {"date": "2016-11-11", "close": 0.41, "volume": 64883.0}, {"date": "2016-11-15", "close": 0.4, "volume": 135572.0}, {"date": "2016-11-16", "close": 0.4, "volume": 832858.0}, {"date": "2016-11-17", "close": 0.39, "volume": 284565.0}, {"date": "2016-11-18", "close": 0.395, "volume": 55855.0}, {"date": "2016-11-21", "close": 0.4, "volume": 83641.0}, {"date": "2016-11-22", "close": 0.4, "volume": 53122.0}, {"date": "2016-11-23", "close": 0.4, "volume": 46365.0}, {"date": "2016-11-25", "close": 0.4, "volume": 35000.0}, {"date": "2016-11-28", "close": 0.395, "volume": 106080.0}, {"date": "2016-11-29", "close": 0.39, "volume": 184200.0}, {"date": "2016-11-30", "close": 0.39, "volume": 206467.0}, {"date": "2016-12-01", "close": 0.395, "volume": 32000.0}, {"date": "2016-12-02", "close": 0.39, "volume": 1409792.0}, {"date": "2016-12-05", "close": 0.38, "volume": 333302.0}, {"date": "2016-12-06", "close": 0.385, "volume": 952366.0}, {"date": "2016-12-07", "close": 0.405, "volume": 172879.0}, {"date": "2016-12-08", "close": 0.39, "volume": 4521.0}, {"date": "2016-12-09", "close": 0.39, "volume": 128738.0}, {"date": "2016-12-12", "close": 0.39, "volume": 44202.0}, {"date": "2016-12-13", "close": 0.39, "volume": 175174.0}, {"date": "2016-12-14", "close": 0.387, "volume": 141871.0}, {"date": "2016-12-15", "close": 0.39, "volume": 168563.0}, {"date": "2016-12-16", "close": 0.38, "volume": 248330.0}, {"date": "2016-12-19", "close": 0.382, "volume": 653041.0}, {"date": "2016-12-20", "close": 0.375, "volume": 156500.0}, {"date": "2016-12-21", "close": 0.38, "volume": 127969.0}, {"date": "2016-12-22", "close": 0.375, "volume": 138903.0}, {"date": "2016-12-23", "close": 0.38, "volume": 10000.0}, {"date": "2016-12-28", "close": 0.38, "volume": 37000.0}, {"date": "2016-12-29", "close": 0.39, "volume": 95062.0}, {"date": "2017-01-03", "close": 0.38, "volume": 224565.0}, {"date": "2017-01-04", "close": 0.38, "volume": 47833.0}, {"date": "2017-01-05", "close": 0.375, "volume": 131869.0}, {"date": "2017-01-06", "close": 0.375, "volume": 573452.0}, {"date": "2017-01-09", "close": 0.375, "volume": 123173.0}, {"date": "2017-01-10", "close": 0.375, "volume": 174100.0}, {"date": "2017-01-11", "close": 0.375, "volume": 156294.0}, {"date": "2017-01-13", "close": 0.375, "volume": 151365.0}, {"date": "2017-01-16", "close": 0.37, "volume": 551309.0}, {"date": "2017-01-17", "close": 0.375, "volume": 46253.0}, {"date": "2017-01-18", "close": 0.37, "volume": 279962.0}, {"date": "2017-01-19", "close": 0.36, "volume": 165654.0}, {"date": "2017-01-20", "close": 0.37, "volume": 66709.0}, {"date": "2017-01-23", "close": 0.365, "volume": 401259.0}, {"date": "2017-01-24", "close": 0.365, "volume": 1941542.0}, {"date": "2017-01-25", "close": 0.38, "volume": 268874.0}, {"date": "2017-01-27", "close": 0.39, "volume": 328888.0}, {"date": "2017-01-30", "close": 0.38, "volume": 904478.0}, {"date": "2017-01-31", "close": 0.375, "volume": 752437.0}, {"date": "2017-02-01", "close": 0.37, "volume": 333005.0}, {"date": "2017-02-02", "close": 0.37, "volume": 388583.0}, {"date": "2017-02-03", "close": 0.37, "volume": 127833.0}, {"date": "2017-02-06", "close": 0.37, "volume": 353297.0}, {"date": "2017-02-07", "close": 0.365, "volume": 719128.0}, {"date": "2017-02-08", "close": 0.36, "volume": 545233.0}, {"date": "2017-02-09", "close": 0.37, "volume": 27040.0}, {"date": "2017-02-10", "close": 0.365, "volume": 2742163.0}, {"date": "2017-02-13", "close": 0.38, "volume": 316173.0}, {"date": "2017-02-14", "close": 0.38, "volume": 27232.0}, {"date": "2017-02-15", "close": 0.37, "volume": 31500.0}, {"date": "2017-02-16", "close": 0.375, "volume": 239360.0}, {"date": "2017-02-17", "close": 0.395, "volume": 73564.0}, {"date": "2017-02-20", "close": 0.39, "volume": 135044.0}, {"date": "2017-02-21", "close": 0.4, "volume": 106581.0}, {"date": "2017-02-22", "close": 0.39, "volume": 37997.0}, {"date": "2017-02-23", "close": 0.38, "volume": 68644.0}, {"date": "2017-02-24", "close": 0.375, "volume": 56350.0}, {"date": "2017-02-27", "close": 0.38, "volume": 1150.0}, {"date": "2017-02-28", "close": 0.365, "volume": 420905.0}, {"date": "2017-03-01", "close": 0.375, "volume": 5821.0}, {"date": "2017-03-02", "close": 0.355, "volume": 119971.0}, {"date": "2017-03-03", "close": 0.365, "volume": 9540.0}, {"date": "2017-03-06", "close": 0.37, "volume": 96883.0}, {"date": "2017-03-07", "close": 0.365, "volume": 166387.0}, {"date": "2017-03-08", "close": 0.365, "volume": 96800.0}, {"date": "2017-03-09", "close": 0.36, "volume": 13000.0}, {"date": "2017-03-10", "close": 0.36, "volume": 84500.0}, {"date": "2017-03-13", "close": 0.355, "volume": 283881.0}, {"date": "2017-03-14", "close": 0.36, "volume": 205051.0}, {"date": "2017-03-15", "close": 0.36, "volume": 50000.0}, {"date": "2017-03-16", "close": 0.37, "volume": 10000.0}, {"date": "2017-03-17", "close": 0.36, "volume": 93209.0}, {"date": "2017-03-20", "close": 0.36, "volume": 26500.0}, {"date": "2017-03-21", "close": 0.38, "volume": 57220.0}, {"date": "2017-03-22", "close": 0.365, "volume": 17316.0}, {"date": "2017-03-23", "close": 0.365, "volume": 54255.0}, {"date": "2017-03-24", "close": 0.38, "volume": 575184.0}, {"date": "2017-03-27", "close": 0.38, "volume": 75935.0}, {"date": "2017-03-28", "close": 0.37, "volume": 744.0}, {"date": "2017-03-29", "close": 0.365, "volume": 156000.0}, {"date": "2017-03-30", "close": 0.36, "volume": 149047.0}, {"date": "2017-03-31", "close": 0.36, "volume": 144245.0}, {"date": "2017-04-04", "close": 0.365, "volume": 97687.0}, {"date": "2017-04-05", "close": 0.365, "volume": 70000.0}, {"date": "2017-04-07", "close": 0.36, "volume": 43010.0}, {"date": "2017-04-10", "close": 0.365, "volume": 97804.0}, {"date": "2017-04-11", "close": 0.365, "volume": 78574.0}, {"date": "2017-04-13", "close": 0.365, "volume": 45000.0}, {"date": "2017-04-18", "close": 0.37, "volume": 47000.0}, {"date": "2017-04-19", "close": 0.375, "volume": 30960.0}, {"date": "2017-04-21", "close": 0.385, "volume": 16000.0}, {"date": "2017-04-24", "close": 0.375, "volume": 70000.0}, {"date": "2017-04-26", "close": 0.38, "volume": 53150.0}, {"date": "2017-04-27", "close": 0.375, "volume": 6850.0}, {"date": "2017-04-28", "close": 0.38, "volume": 8501.0}, {"date": "2017-05-01", "close": 0.38, "volume": 100400.0}, {"date": "2017-05-02", "close": 0.395, "volume": 80000.0}, {"date": "2017-05-03", "close": 0.395, "volume": 176120.0}, {"date": "2017-05-04", "close": 0.395, "volume": 96187.0}, {"date": "2017-05-05", "close": 0.37, "volume": 61037.0}, {"date": "2017-05-08", "close": 0.375, "volume": 8961.0}, {"date": "2017-05-09", "close": 0.38, "volume": 17977.0}, {"date": "2017-05-10", "close": 0.37, "volume": 88840.0}, {"date": "2017-05-11", "close": 0.37, "volume": 84578.0}, {"date": "2017-05-12", "close": 0.37, "volume": 39000.0}, {"date": "2017-05-15", "close": 0.37, "volume": 124022.0}, {"date": "2017-05-16", "close": 0.375, "volume": 72896.0}, {"date": "2017-05-17", "close": 0.37, "volume": 112550.0}, {"date": "2017-05-18", "close": 0.365, "volume": 55000.0}, {"date": "2017-05-19", "close": 0.365, "volume": 217555.0}, {"date": "2017-05-22", "close": 0.355, "volume": 67955.0}, {"date": "2017-05-23", "close": 0.345, "volume": 187695.0}, {"date": "2017-05-24", "close": 0.345, "volume": 65279.0}, {"date": "2017-05-25", "close": 0.34, "volume": 87423.0}, {"date": "2017-05-26", "close": 0.34, "volume": 14444.0}, {"date": "2017-05-29", "close": 0.34, "volume": 40000.0}, {"date": "2017-05-30", "close": 0.34, "volume": 38532.0}, {"date": "2017-05-31", "close": 0.34, "volume": 63741.0}, {"date": "2017-06-01", "close": 0.35, "volume": 78701.0}, {"date": "2017-06-02", "close": 0.34, "volume": 170304.0}, {"date": "2017-06-05", "close": 0.34, "volume": 698875.0}, {"date": "2017-06-06", "close": 0.345, "volume": 43000.0}, {"date": "2017-06-07", "close": 0.365, "volume": 180118.0}, {"date": "2017-06-08", "close": 0.34, "volume": 9121.0}, {"date": "2017-06-09", "close": 0.345, "volume": 17200.0}, {"date": "2017-06-13", "close": 0.355, "volume": 89632.0}, {"date": "2017-06-14", "close": 0.35, "volume": 52096.0}, {"date": "2017-06-15", "close": 0.345, "volume": 199809.0}, {"date": "2017-06-16", "close": 0.35, "volume": 85126.0}, {"date": "2017-06-19", "close": 0.365, "volume": 231750.0}, {"date": "2017-06-20", "close": 0.36, "volume": 120917.0}, {"date": "2017-06-21", "close": 0.365, "volume": 43663.0}, {"date": "2017-06-22", "close": 0.355, "volume": 148869.0}, {"date": "2017-06-26", "close": 0.36, "volume": 55555.0}, {"date": "2017-06-27", "close": 0.38, "volume": 185282.0}, {"date": "2017-06-28", "close": 0.38, "volume": 73100.0}, {"date": "2017-06-29", "close": 0.355, "volume": 56626.0}, {"date": "2017-06-30", "close": 0.375, "volume": 86626.0}, {"date": "2017-07-03", "close": 0.38, "volume": 159975.0}, {"date": "2017-07-04", "close": 0.37, "volume": 45000.0}, {"date": "2017-07-05", "close": 0.37, "volume": 17461.0}, {"date": "2017-07-07", "close": 0.38, "volume": 158583.0}, {"date": "2017-07-10", "close": 0.385, "volume": 109435.0}, {"date": "2017-07-11", "close": 0.375, "volume": 43565.0}, {"date": "2017-07-13", "close": 0.4, "volume": 74053.0}, {"date": "2017-07-14", "close": 0.4, "volume": 240000.0}, {"date": "2017-07-17", "close": 0.4, "volume": 130822.0}, {"date": "2017-07-19", "close": 0.385, "volume": 2000.0}, {"date": "2017-07-20", "close": 0.415, "volume": 142500.0}, {"date": "2017-07-21", "close": 0.42, "volume": 44945.0}, {"date": "2017-07-24", "close": 0.42, "volume": 47000.0}, {"date": "2017-07-26", "close": 0.44, "volume": 85377.0}, {"date": "2017-07-27", "close": 0.432, "volume": 11838.0}, {"date": "2017-07-28", "close": 0.4, "volume": 77795.0}, {"date": "2017-07-31", "close": 0.42, "volume": 22500.0}, {"date": "2017-08-01", "close": 0.41, "volume": 62500.0}, {"date": "2017-08-02", "close": 0.42, "volume": 49030.0}, {"date": "2017-08-03", "close": 0.42, "volume": 97672.0}, {"date": "2017-08-07", "close": 0.405, "volume": 24148.0}, {"date": "2017-08-08", "close": 0.407, "volume": 53551.0}, {"date": "2017-08-09", "close": 0.395, "volume": 329752.0}, {"date": "2017-08-10", "close": 0.395, "volume": 29561.0}, {"date": "2017-08-11", "close": 0.395, "volume": 8088.0}, {"date": "2017-08-14", "close": 0.365, "volume": 306606.0}, {"date": "2017-08-15", "close": 0.36, "volume": 20000.0}, {"date": "2017-08-16", "close": 0.365, "volume": 16758.0}, {"date": "2017-08-17", "close": 0.38, "volume": 33597.0}, {"date": "2017-08-18", "close": 0.37, "volume": 2057.0}, {"date": "2017-08-21", "close": 0.37, "volume": 2943.0}, {"date": "2017-08-22", "close": 0.37, "volume": 2500.0}, {"date": "2017-08-24", "close": 0.38, "volume": 123953.0}, {"date": "2017-08-25", "close": 0.365, "volume": 197697.0}, {"date": "2017-08-28", "close": 0.365, "volume": 55137.0}, {"date": "2017-08-29", "close": 0.37, "volume": 13988.0}, {"date": "2017-08-30", "close": 0.38, "volume": 10000.0}, {"date": "2017-09-01", "close": 0.38, "volume": 57370.0}, {"date": "2017-09-04", "close": 0.375, "volume": 26500.0}, {"date": "2017-09-05", "close": 0.365, "volume": 105840.0}, {"date": "2017-09-06", "close": 0.38, "volume": 56661.0}, {"date": "2017-09-07", "close": 0.385, "volume": 56000.0}, {"date": "2017-09-08", "close": 0.39, "volume": 75832.0}, {"date": "2017-09-11", "close": 0.38, "volume": 61983.0}, {"date": "2017-09-12", "close": 0.37, "volume": 69737.0}, {"date": "2017-09-13", "close": 0.36, "volume": 7894.0}, {"date": "2017-09-14", "close": 0.365, "volume": 962472.0}, {"date": "2017-09-19", "close": 0.36, "volume": 255885.0}, {"date": "2017-09-21", "close": 0.36, "volume": 237728.0}, {"date": "2017-09-22", "close": 0.36, "volume": 71000.0}, {"date": "2017-09-25", "close": 0.36, "volume": 479656.0}, {"date": "2017-09-26", "close": 0.365, "volume": 16105.0}, {"date": "2017-09-27", "close": 0.365, "volume": 32730.0}, {"date": "2017-09-28", "close": 0.38, "volume": 51644.0}, {"date": "2017-09-29", "close": 0.38, "volume": 56337.0}, {"date": "2017-10-02", "close": 0.375, "volume": 327372.0}, {"date": "2017-10-03", "close": 0.38, "volume": 39324.0}, {"date": "2017-10-04", "close": 0.38, "volume": 25700.0}, {"date": "2017-10-05", "close": 0.375, "volume": 13333.0}, {"date": "2017-10-06", "close": 0.38, "volume": 147137.0}, {"date": "2017-10-09", "close": 0.385, "volume": 252704.0}, {"date": "2017-10-10", "close": 0.39, "volume": 79937.0}, {"date": "2017-10-11", "close": 0.39, "volume": 41051.0}, {"date": "2017-10-12", "close": 0.405, "volume": 334417.0}, {"date": "2017-10-13", "close": 0.4, "volume": 122802.0}, {"date": "2017-10-16", "close": 0.4, "volume": 505007.0}, {"date": "2017-10-17", "close": 0.4, "volume": 1559824.0}, {"date": "2017-10-18", "close": 0.39, "volume": 156200.0}, {"date": "2017-10-19", "close": 0.4, "volume": 29340.0}, {"date": "2017-10-20", "close": 0.41, "volume": 165648.0}, {"date": "2017-10-24", "close": 0.41, "volume": 110342.0}, {"date": "2017-10-25", "close": 0.415, "volume": 96762.0}, {"date": "2017-10-26", "close": 0.415, "volume": 81292.0}, {"date": "2017-10-31", "close": 0.415, "volume": 56750.0}, {"date": "2017-11-01", "close": 0.4, "volume": 632827.0}, {"date": "2017-11-02", "close": 0.4, "volume": 174434.0}, {"date": "2017-11-06", "close": 0.415, "volume": 63742.0}, {"date": "2017-11-07", "close": 0.42, "volume": 118374.0}, {"date": "2017-11-08", "close": 0.425, "volume": 100000.0}, {"date": "2017-11-09", "close": 0.405, "volume": 529.0}, {"date": "2017-11-10", "close": 0.405, "volume": 32557.0}, {"date": "2017-11-13", "close": 0.425, "volume": 42986.0}, {"date": "2017-11-15", "close": 0.42, "volume": 37500.0}, {"date": "2017-11-16", "close": 0.41, "volume": 9878.0}, {"date": "2017-11-17", "close": 0.415, "volume": 94628.0}, {"date": "2017-11-20", "close": 0.41, "volume": 24000.0}, {"date": "2017-11-21", "close": 0.41, "volume": 43044.0}, {"date": "2017-11-22", "close": 0.405, "volume": 38599.0}, {"date": "2017-11-24", "close": 0.415, "volume": 140803.0}, {"date": "2017-11-27", "close": 0.41, "volume": 12528.0}, {"date": "2017-11-28", "close": 0.405, "volume": 45182.0}, {"date": "2017-12-01", "close": 0.4, "volume": 35392.0}, {"date": "2017-12-04", "close": 0.4, "volume": 64780.0}, {"date": "2017-12-05", "close": 0.4, "volume": 89292.0}, {"date": "2017-12-06", "close": 0.4, "volume": 59999.0}, {"date": "2017-12-07", "close": 0.4, "volume": 56155.0}, {"date": "2017-12-08", "close": 0.4, "volume": 201596.0}, {"date": "2017-12-12", "close": 0.395, "volume": 155309.0}, {"date": "2017-12-14", "close": 0.395, "volume": 74512.0}, {"date": "2017-12-15", "close": 0.4, "volume": 6280.0}, {"date": "2017-12-18", "close": 0.4, "volume": 16800.0}, {"date": "2017-12-19", "close": 0.4, "volume": 53506.0}, {"date": "2017-12-20", "close": 0.397, "volume": 221700.0}, {"date": "2017-12-21", "close": 0.4, "volume": 115958.0}, {"date": "2017-12-22", "close": 0.4, "volume": 46330.0}, {"date": "2017-12-27", "close": 0.395, "volume": 22585.0}, {"date": "2017-12-29", "close": 0.41, "volume": 20704.0}, {"date": "2018-01-02", "close": 0.41, "volume": 26046.0}, {"date": "2018-01-04", "close": 0.422, "volume": 228503.0}, {"date": "2018-01-05", "close": 0.425, "volume": 71876.0}, {"date": "2018-01-08", "close": 0.42, "volume": 3033.0}, {"date": "2018-01-09", "close": 0.41, "volume": 58044.0}, {"date": "2018-01-10", "close": 0.415, "volume": 7892.0}, {"date": "2018-01-11", "close": 0.415, "volume": 32651.0}, {"date": "2018-01-12", "close": 0.42, "volume": 161473.0}, {"date": "2018-01-15", "close": 0.41, "volume": 13500.0}, {"date": "2018-01-16", "close": 0.42, "volume": 15408.0}, {"date": "2018-01-18", "close": 0.42, "volume": 562.0}, {"date": "2018-01-19", "close": 0.41, "volume": 900.0}, {"date": "2018-01-22", "close": 0.41, "volume": 5823.0}, {"date": "2018-01-23", "close": 0.405, "volume": 9000.0}, {"date": "2018-01-24", "close": 0.405, "volume": 31466.0}, {"date": "2018-01-25", "close": 0.425, "volume": 7100.0}, {"date": "2018-01-29", "close": 0.435, "volume": 305918.0}, {"date": "2018-01-30", "close": 0.435, "volume": 164044.0}, {"date": "2018-01-31", "close": 0.435, "volume": 177533.0}, {"date": "2018-02-01", "close": 0.44, "volume": 65681.0}, {"date": "2018-02-02", "close": 0.43, "volume": 70319.0}, {"date": "2018-02-05", "close": 0.44, "volume": 6437.0}, {"date": "2018-02-06", "close": 0.43, "volume": 54926.0}, {"date": "2018-02-07", "close": 0.435, "volume": 12373.0}, {"date": "2018-02-08", "close": 0.44, "volume": 27730.0}, {"date": "2018-02-09", "close": 0.43, "volume": 7718.0}, {"date": "2018-02-12", "close": 0.425, "volume": 26772.0}, {"date": "2018-02-13", "close": 0.425, "volume": 18037.0}, {"date": "2018-02-14", "close": 0.425, "volume": 32888.0}, {"date": "2018-02-15", "close": 0.43, "volume": 127832.0}, {"date": "2018-02-16", "close": 0.425, "volume": 58167.0}, {"date": "2018-02-19", "close": 0.425, "volume": 28483.0}, {"date": "2018-02-20", "close": 0.44, "volume": 35475.0}, {"date": "2018-02-21", "close": 0.44, "volume": 7000.0}, {"date": "2018-02-22", "close": 0.425, "volume": 33373.0}, {"date": "2018-02-23", "close": 0.425, "volume": 268720.0}, {"date": "2018-02-26", "close": 0.42, "volume": 62307.0}, {"date": "2018-02-27", "close": 0.425, "volume": 39832.0}, {"date": "2018-02-28", "close": 0.42, "volume": 40600.0}, {"date": "2018-03-01", "close": 0.415, "volume": 30200.0}, {"date": "2018-03-02", "close": 0.425, "volume": 1200.0}, {"date": "2018-03-05", "close": 0.415, "volume": 118072.0}, {"date": "2018-03-06", "close": 0.415, "volume": 13074.0}, {"date": "2018-03-08", "close": 0.41, "volume": 57000.0}, {"date": "2018-03-12", "close": 0.42, "volume": 117300.0}, {"date": "2018-03-13", "close": 0.41, "volume": 94748.0}, {"date": "2018-03-14", "close": 0.41, "volume": 50000.0}, {"date": "2018-03-15", "close": 0.395, "volume": 50000.0}, {"date": "2018-03-16", "close": 0.385, "volume": 273573.0}, {"date": "2018-03-19", "close": 0.4, "volume": 49658.0}, {"date": "2018-03-20", "close": 0.4, "volume": 56192.0}, {"date": "2018-03-21", "close": 0.4, "volume": 69990.0}, {"date": "2018-03-22", "close": 0.4, "volume": 9472.0}, {"date": "2018-03-23", "close": 0.405, "volume": 29517.0}, {"date": "2018-03-26", "close": 0.4, "volume": 49639.0}, {"date": "2018-03-27", "close": 0.4, "volume": 118270.0}, {"date": "2018-03-28", "close": 0.4, "volume": 89033.0}, {"date": "2018-03-29", "close": 0.41, "volume": 40356.0}, {"date": "2018-04-03", "close": 0.415, "volume": 7562.0}, {"date": "2018-04-05", "close": 0.4, "volume": 2723.0}, {"date": "2018-04-09", "close": 0.4, "volume": 5030.0}, {"date": "2018-04-10", "close": 0.405, "volume": 21404.0}, {"date": "2018-04-11", "close": 0.41, "volume": 7433.0}, {"date": "2018-04-13", "close": 0.4, "volume": 100921.0}, {"date": "2018-04-16", "close": 0.4, "volume": 71936.0}, {"date": "2018-04-17", "close": 0.4, "volume": 23366.0}, {"date": "2018-04-18", "close": 0.395, "volume": 15000.0}, {"date": "2018-04-19", "close": 0.395, "volume": 15000.0}, {"date": "2018-04-20", "close": 0.385, "volume": 31915.0}, {"date": "2018-04-23", "close": 0.385, "volume": 101722.0}, {"date": "2018-04-24", "close": 0.39, "volume": 2000.0}, {"date": "2018-04-26", "close": 0.385, "volume": 109348.0}, {"date": "2018-04-27", "close": 0.38, "volume": 246583.0}, {"date": "2018-04-30", "close": 0.38, "volume": 28536.0}, {"date": "2018-05-01", "close": 0.38, "volume": 63710.0}, {"date": "2018-05-02", "close": 0.39, "volume": 8685.0}, {"date": "2018-05-03", "close": 0.38, "volume": 62137.0}, {"date": "2018-05-04", "close": 0.385, "volume": 32495.0}, {"date": "2018-05-07", "close": 0.39, "volume": 1540572.0}, {"date": "2018-05-08", "close": 0.385, "volume": 6414.0}, {"date": "2018-05-09", "close": 0.385, "volume": 10112.0}, {"date": "2018-05-10", "close": 0.385, "volume": 96883.0}, {"date": "2018-05-14", "close": 0.385, "volume": 890.0}, {"date": "2018-05-15", "close": 0.41, "volume": 87493.0}, {"date": "2018-05-16", "close": 0.38, "volume": 106057.0}, {"date": "2018-05-17", "close": 0.39, "volume": 10012.0}, {"date": "2018-05-18", "close": 0.39, "volume": 20000.0}, {"date": "2018-05-21", "close": 0.395, "volume": 2700.0}, {"date": "2018-05-22", "close": 0.385, "volume": 60215.0}, {"date": "2018-05-23", "close": 0.39, "volume": 80500.0}, {"date": "2018-05-24", "close": 0.39, "volume": 64613.0}, {"date": "2018-05-28", "close": 0.39, "volume": 239355.0}, {"date": "2018-05-29", "close": 0.395, "volume": 24376.0}, {"date": "2018-05-30", "close": 0.38, "volume": 138522.0}, {"date": "2018-05-31", "close": 0.38, "volume": 41870.0}, {"date": "2018-06-01", "close": 0.375, "volume": 60503.0}, {"date": "2018-06-04", "close": 0.375, "volume": 94128.0}, {"date": "2018-06-05", "close": 0.36, "volume": 6916.0}, {"date": "2018-06-06", "close": 0.38, "volume": 18185.0}, {"date": "2018-06-07", "close": 0.385, "volume": 6694.0}, {"date": "2018-06-08", "close": 0.375, "volume": 6634.0}, {"date": "2018-06-12", "close": 0.377, "volume": 79515.0}, {"date": "2018-06-13", "close": 0.38, "volume": 14065.0}, {"date": "2018-06-14", "close": 0.375, "volume": 144748.0}, {"date": "2018-06-15", "close": 0.375, "volume": 29686.0}, {"date": "2018-06-19", "close": 0.375, "volume": 77820.0}, {"date": "2018-06-20", "close": 0.37, "volume": 10000.0}, {"date": "2018-06-21", "close": 0.43, "volume": 252468.0}, {"date": "2018-06-22", "close": 0.4, "volume": 41219.0}, {"date": "2018-06-25", "close": 0.395, "volume": 27390.0}, {"date": "2018-06-26", "close": 0.385, "volume": 195144.0}, {"date": "2018-06-27", "close": 0.385, "volume": 224147.0}, {"date": "2018-06-28", "close": 0.38, "volume": 51184.0}, {"date": "2018-06-29", "close": 0.38, "volume": 63146.0}, {"date": "2018-07-02", "close": 0.38, "volume": 6952.0}, {"date": "2018-07-03", "close": 0.395, "volume": 39630.0}, {"date": "2018-07-04", "close": 0.4, "volume": 31806.0}, {"date": "2018-07-05", "close": 0.39, "volume": 19836.0}, {"date": "2018-07-06", "close": 0.385, "volume": 80164.0}, {"date": "2018-07-09", "close": 0.385, "volume": 122302.0}, {"date": "2018-07-10", "close": 0.375, "volume": 282480.0}, {"date": "2018-07-11", "close": 0.385, "volume": 75000.0}, {"date": "2018-07-12", "close": 0.375, "volume": 2838.0}, {"date": "2018-07-13", "close": 0.375, "volume": 25831.0}, {"date": "2018-07-16", "close": 0.37, "volume": 93333.0}, {"date": "2018-07-17", "close": 0.37, "volume": 42017.0}, {"date": "2018-07-18", "close": 0.39, "volume": 195926.0}, {"date": "2018-07-19", "close": 0.39, "volume": 81684.0}, {"date": "2018-07-20", "close": 0.4, "volume": 225366.0}, {"date": "2018-07-23", "close": 0.405, "volume": 50228.0}, {"date": "2018-07-24", "close": 0.405, "volume": 12693.0}, {"date": "2018-07-25", "close": 0.42, "volume": 483573.0}, {"date": "2018-07-26", "close": 0.42, "volume": 17.0}, {"date": "2018-07-27", "close": 0.4, "volume": 28957.0}, {"date": "2018-07-30", "close": 0.405, "volume": 23091.0}, {"date": "2018-07-31", "close": 0.415, "volume": 62345.0}, {"date": "2018-08-01", "close": 0.42, "volume": 121553.0}, {"date": "2018-08-02", "close": 0.425, "volume": 32535.0}, {"date": "2018-08-03", "close": 0.425, "volume": 5000.0}, {"date": "2018-08-06", "close": 0.415, "volume": 53000.0}, {"date": "2018-08-07", "close": 0.41, "volume": 222422.0}, {"date": "2018-08-08", "close": 0.395, "volume": 19951.0}, {"date": "2018-08-10", "close": 0.395, "volume": 35430.0}, {"date": "2018-08-13", "close": 0.4, "volume": 13247.0}, {"date": "2018-08-14", "close": 0.4, "volume": 102467.0}, {"date": "2018-08-16", "close": 0.39, "volume": 15240.0}, {"date": "2018-08-17", "close": 0.41, "volume": 33883.0}, {"date": "2018-08-20", "close": 0.42, "volume": 55828.0}, {"date": "2018-08-21", "close": 0.42, "volume": 45206.0}, {"date": "2018-08-22", "close": 0.425, "volume": 28660.0}, {"date": "2018-08-23", "close": 0.405, "volume": 43973.0}, {"date": "2018-08-24", "close": 0.4, "volume": 60095.0}, {"date": "2018-08-27", "close": 0.405, "volume": 14740.0}, {"date": "2018-08-29", "close": 0.42, "volume": 12059.0}, {"date": "2018-08-30", "close": 0.405, "volume": 103886.0}, {"date": "2018-08-31", "close": 0.4, "volume": 65004.0}, {"date": "2018-09-03", "close": 0.39, "volume": 118018.0}, {"date": "2018-09-04", "close": 0.39, "volume": 139274.0}, {"date": "2018-09-05", "close": 0.38, "volume": 333455.0}, {"date": "2018-09-06", "close": 0.375, "volume": 442196.0}, {"date": "2018-09-07", "close": 0.37, "volume": 116924.0}, {"date": "2018-09-10", "close": 0.362, "volume": 877120.0}, {"date": "2018-09-11", "close": 0.355, "volume": 481556.0}, {"date": "2018-09-12", "close": 0.355, "volume": 284458.0}, {"date": "2018-09-13", "close": 0.35, "volume": 76497.0}, {"date": "2018-09-14", "close": 0.345, "volume": 6567971.0}, {"date": "2018-09-17", "close": 0.37, "volume": 59880.0}, {"date": "2018-09-18", "close": 0.37, "volume": 35212.0}, {"date": "2018-09-19", "close": 0.375, "volume": 20000.0}, {"date": "2018-09-20", "close": 0.39, "volume": 133300.0}, {"date": "2018-09-25", "close": 0.38, "volume": 10000.0}, {"date": "2018-09-26", "close": 0.38, "volume": 120000.0}, {"date": "2018-09-27", "close": 0.385, "volume": 149215.0}, {"date": "2018-09-28", "close": 0.385, "volume": 89286.0}, {"date": "2018-10-01", "close": 0.39, "volume": 3000.0}, {"date": "2018-10-03", "close": 0.385, "volume": 100000.0}, {"date": "2018-10-04", "close": 0.385, "volume": 144787.0}, {"date": "2018-10-08", "close": 0.38, "volume": 86448.0}, {"date": "2018-10-11", "close": 0.365, "volume": 94275.0}, {"date": "2018-10-12", "close": 0.38, "volume": 47895.0}, {"date": "2018-10-15", "close": 0.365, "volume": 14288.0}, {"date": "2018-10-17", "close": 0.372, "volume": 139684.0}, {"date": "2018-10-18", "close": 0.37, "volume": 30000.0}, {"date": "2018-10-19", "close": 0.375, "volume": 58442.0}, {"date": "2018-10-22", "close": 0.38, "volume": 19956.0}, {"date": "2018-10-24", "close": 0.365, "volume": 171928.0}, {"date": "2018-10-25", "close": 0.365, "volume": 64472.0}, {"date": "2018-10-26", "close": 0.36, "volume": 36998.0}, {"date": "2018-10-29", "close": 0.37, "volume": 18827.0}, {"date": "2018-11-08", "close": 0.38, "volume": 14413.0}, {"date": "2018-11-09", "close": 0.365, "volume": 20000.0}, {"date": "2018-11-12", "close": 0.38, "volume": 30365.0}, {"date": "2018-11-13", "close": 0.38, "volume": 125.0}, {"date": "2018-11-14", "close": 0.385, "volume": 102359.0}, {"date": "2018-11-15", "close": 0.38, "volume": 12014.0}, {"date": "2018-11-16", "close": 0.375, "volume": 2785.0}, {"date": "2018-11-19", "close": 0.37, "volume": 2030378.0}, {"date": "2018-11-20", "close": 0.37, "volume": 75723.0}, {"date": "2018-11-21", "close": 0.37, "volume": 368.0}, {"date": "2018-11-22", "close": 0.365, "volume": 70.0}, {"date": "2018-11-26", "close": 0.365, "volume": 15671.0}, {"date": "2018-11-27", "close": 0.367, "volume": 486000.0}, {"date": "2018-11-28", "close": 0.367, "volume": 32750.0}, {"date": "2018-11-29", "close": 0.36, "volume": 79603.0}, {"date": "2018-12-03", "close": 0.37, "volume": 3500.0}, {"date": "2018-12-05", "close": 0.345, "volume": 240000.0}, {"date": "2018-12-06", "close": 0.375, "volume": 7011.0}, {"date": "2018-12-10", "close": 0.35, "volume": 89661.0}, {"date": "2018-12-12", "close": 0.35, "volume": 78161.0}, {"date": "2018-12-13", "close": 0.375, "volume": 78.0}, {"date": "2018-12-14", "close": 0.375, "volume": 4174.0}, {"date": "2018-12-17", "close": 0.36, "volume": 2901.0}, {"date": "2018-12-20", "close": 0.37, "volume": 19259.0}, {"date": "2018-12-21", "close": 0.355, "volume": 18132.0}, {"date": "2018-12-27", "close": 0.37, "volume": 19450.0}, {"date": "2018-12-31", "close": 0.385, "volume": 501.0}, {"date": "2019-01-02", "close": 0.375, "volume": 564041.0}, {"date": "2019-01-03", "close": 0.375, "volume": 109160.0}, {"date": "2019-01-09", "close": 0.375, "volume": 167799.0}, {"date": "2019-01-14", "close": 0.365, "volume": 71218.0}, {"date": "2019-01-15", "close": 0.365, "volume": 29113.0}, {"date": "2019-01-16", "close": 0.37, "volume": 3000.0}, {"date": "2019-01-17", "close": 0.365, "volume": 19229.0}, {"date": "2019-01-18", "close": 0.37, "volume": 64450.0}, {"date": "2019-01-21", "close": 0.365, "volume": 11600.0}, {"date": "2019-01-22", "close": 0.37, "volume": 10000.0}, {"date": "2019-01-23", "close": 0.37, "volume": 2000.0}, {"date": "2019-01-24", "close": 0.365, "volume": 237004.0}, {"date": "2019-01-25", "close": 0.365, "volume": 49070.0}, {"date": "2019-01-29", "close": 0.36, "volume": 100121.0}, {"date": "2019-01-30", "close": 0.36, "volume": 128114.0}, {"date": "2019-01-31", "close": 0.365, "volume": 9942.0}, {"date": "2019-02-04", "close": 0.36, "volume": 43715.0}, {"date": "2019-02-05", "close": 0.36, "volume": 107616.0}, {"date": "2019-02-06", "close": 0.37, "volume": 28500.0}, {"date": "2019-02-07", "close": 0.375, "volume": 182407.0}, {"date": "2019-02-08", "close": 0.365, "volume": 67124.0}, {"date": "2019-02-12", "close": 0.37, "volume": 27500.0}, {"date": "2019-02-13", "close": 0.375, "volume": 258606.0}, {"date": "2019-02-14", "close": 0.38, "volume": 6163.0}, {"date": "2019-02-15", "close": 0.38, "volume": 41406.0}, {"date": "2019-02-18", "close": 0.385, "volume": 20380.0}, {"date": "2019-02-19", "close": 0.39, "volume": 52626.0}, {"date": "2019-02-20", "close": 0.39, "volume": 53361.0}, {"date": "2019-02-21", "close": 0.4, "volume": 25250.0}, {"date": "2019-02-22", "close": 0.41, "volume": 314653.0}, {"date": "2019-02-25", "close": 0.41, "volume": 160000.0}, {"date": "2019-02-27", "close": 0.4, "volume": 184306.0}, {"date": "2019-02-28", "close": 0.39, "volume": 21470.0}, {"date": "2019-03-01", "close": 0.4, "volume": 292334.0}, {"date": "2019-03-04", "close": 0.4, "volume": 550091.0}, {"date": "2019-03-05", "close": 0.4, "volume": 11993.0}, {"date": "2019-03-06", "close": 0.385, "volume": 29244.0}, {"date": "2019-03-07", "close": 0.385, "volume": 20000.0}, {"date": "2019-03-08", "close": 0.38, "volume": 179615.0}, {"date": "2019-03-11", "close": 0.395, "volume": 37012.0}, {"date": "2019-03-12", "close": 0.38, "volume": 135621.0}, {"date": "2019-03-13", "close": 0.4, "volume": 24727.0}, {"date": "2019-03-14", "close": 0.385, "volume": 80096.0}, {"date": "2019-03-15", "close": 0.38, "volume": 64247.0}, {"date": "2019-03-18", "close": 0.385, "volume": 141635.0}, {"date": "2019-03-19", "close": 0.39, "volume": 11214.0}, {"date": "2019-03-20", "close": 0.4, "volume": 17242.0}, {"date": "2019-03-21", "close": 0.38, "volume": 35067.0}, {"date": "2019-03-25", "close": 0.365, "volume": 81342.0}, {"date": "2019-03-26", "close": 0.365, "volume": 90802.0}, {"date": "2019-03-27", "close": 0.36, "volume": 364388.0}, {"date": "2019-03-28", "close": 0.365, "volume": 21705.0}, {"date": "2019-03-29", "close": 0.37, "volume": 85739.0}, {"date": "2019-04-01", "close": 0.37, "volume": 27924.0}, {"date": "2019-04-02", "close": 0.38, "volume": 27781.0}, {"date": "2019-04-03", "close": 0.375, "volume": 2787.0}, {"date": "2019-04-05", "close": 0.375, "volume": 9705.0}, {"date": "2019-04-08", "close": 0.375, "volume": 57755.0}, {"date": "2019-04-09", "close": 0.37, "volume": 34000.0}, {"date": "2019-04-10", "close": 0.36, "volume": 79710.0}, {"date": "2019-04-11", "close": 0.37, "volume": 105653.0}, {"date": "2019-04-12", "close": 0.37, "volume": 43000.0}, {"date": "2019-04-15", "close": 0.37, "volume": 31813.0}, {"date": "2019-04-16", "close": 0.37, "volume": 89895.0}, {"date": "2019-04-17", "close": 0.365, "volume": 10000.0}, {"date": "2019-04-23", "close": 0.365, "volume": 7027.0}, {"date": "2019-04-24", "close": 0.365, "volume": 28350.0}, {"date": "2019-04-26", "close": 0.365, "volume": 13943.0}, {"date": "2019-04-29", "close": 0.36, "volume": 16661.0}, {"date": "2019-04-30", "close": 0.36, "volume": 149.0}, {"date": "2019-05-02", "close": 0.36, "volume": 41671.0}, {"date": "2019-05-03", "close": 0.36, "volume": 167.0}, {"date": "2019-05-06", "close": 0.36, "volume": 260361.0}, {"date": "2019-05-07", "close": 0.365, "volume": 168307.0}, {"date": "2019-05-09", "close": 0.36, "volume": 158112.0}, {"date": "2019-05-10", "close": 0.355, "volume": 18032.0}, {"date": "2019-05-13", "close": 0.36, "volume": 34423.0}, {"date": "2019-05-14", "close": 0.35, "volume": 193859.0}, {"date": "2019-05-16", "close": 0.345, "volume": 100913.0}, {"date": "2019-05-17", "close": 0.345, "volume": 31348.0}, {"date": "2019-05-20", "close": 0.355, "volume": 92541.0}, {"date": "2019-05-21", "close": 0.36, "volume": 85823.0}, {"date": "2019-05-22", "close": 0.36, "volume": 142563.0}, {"date": "2019-05-23", "close": 0.36, "volume": 56096.0}, {"date": "2019-05-27", "close": 0.35, "volume": 129000.0}, {"date": "2019-05-28", "close": 0.355, "volume": 15000.0}, {"date": "2019-05-30", "close": 0.345, "volume": 140536.0}, {"date": "2019-06-03", "close": 0.35, "volume": 3074.0}, {"date": "2019-06-04", "close": 0.345, "volume": 18447.0}, {"date": "2019-06-05", "close": 0.35, "volume": 57140.0}, {"date": "2019-06-06", "close": 0.34, "volume": 20830.0}, {"date": "2019-06-07", "close": 0.34, "volume": 10372817.0}, {"date": "2019-06-11", "close": 0.35, "volume": 69371.0}, {"date": "2019-06-12", "close": 0.345, "volume": 141691.0}, {"date": "2019-06-13", "close": 0.33, "volume": 181949.0}, {"date": "2019-06-14", "close": 0.335, "volume": 196603.0}, {"date": "2019-06-17", "close": 0.33, "volume": 159554.0}, {"date": "2019-06-18", "close": 0.335, "volume": 17915.0}, {"date": "2019-06-19", "close": 0.33, "volume": 76624.0}, {"date": "2019-06-20", "close": 0.33, "volume": 65579.0}, {"date": "2019-06-21", "close": 0.325, "volume": 154414.0}, {"date": "2019-06-24", "close": 0.325, "volume": 61229.0}, {"date": "2019-06-25", "close": 0.34, "volume": 181661.0}, {"date": "2019-06-26", "close": 0.33, "volume": 247393.0}, {"date": "2019-06-27", "close": 0.34, "volume": 172923.0}, {"date": "2019-06-28", "close": 0.345, "volume": 153225.0}, {"date": "2019-07-01", "close": 0.34, "volume": 61790.0}, {"date": "2019-07-02", "close": 0.345, "volume": 46053.0}, {"date": "2019-07-03", "close": 0.35, "volume": 125000.0}, {"date": "2019-07-04", "close": 0.375, "volume": 92383.0}, {"date": "2019-07-05", "close": 0.365, "volume": 65230.0}, {"date": "2019-07-08", "close": 0.365, "volume": 15250.0}, {"date": "2019-07-09", "close": 0.35, "volume": 143770.0}, {"date": "2019-07-10", "close": 0.345, "volume": 50884.0}, {"date": "2019-07-11", "close": 0.35, "volume": 70461.0}, {"date": "2019-07-12", "close": 0.35, "volume": 12528.0}, {"date": "2019-07-17", "close": 0.345, "volume": 17041.0}, {"date": "2019-07-19", "close": 0.34, "volume": 124752.0}, {"date": "2019-07-22", "close": 0.34, "volume": 12816.0}, {"date": "2019-07-23", "close": 0.33, "volume": 203552.0}, {"date": "2019-07-26", "close": 0.34, "volume": 65766.0}, {"date": "2019-07-29", "close": 0.34, "volume": 20000.0}, {"date": "2019-07-30", "close": 0.34, "volume": 10000.0}, {"date": "2019-07-31", "close": 0.34, "volume": 131676.0}, {"date": "2019-08-01", "close": 0.345, "volume": 69272.0}, {"date": "2019-08-02", "close": 0.34, "volume": 45100.0}, {"date": "2019-08-05", "close": 0.345, "volume": 89343.0}, {"date": "2019-08-06", "close": 0.34, "volume": 180212.0}, {"date": "2019-08-07", "close": 0.345, "volume": 19600.0}, {"date": "2019-08-08", "close": 0.345, "volume": 3004.0}, {"date": "2019-08-09", "close": 0.345, "volume": 2944.0}, {"date": "2019-08-12", "close": 0.345, "volume": 26760.0}, {"date": "2019-08-13", "close": 0.345, "volume": 7524.0}, {"date": "2019-08-14", "close": 0.345, "volume": 827.0}, {"date": "2019-08-15", "close": 0.35, "volume": 7000.0}, {"date": "2019-08-16", "close": 0.345, "volume": 18185.0}, {"date": "2019-08-19", "close": 0.34, "volume": 92831.0}, {"date": "2019-08-20", "close": 0.35, "volume": 6897.0}, {"date": "2019-08-21", "close": 0.335, "volume": 149921.0}, {"date": "2019-08-22", "close": 0.35, "volume": 45047.0}, {"date": "2019-08-23", "close": 0.355, "volume": 81227.0}, {"date": "2019-08-26", "close": 0.35, "volume": 244687.0}, {"date": "2019-08-27", "close": 0.345, "volume": 114729.0}, {"date": "2019-08-29", "close": 0.35, "volume": 20785.0}, {"date": "2019-08-30", "close": 0.36, "volume": 26032.0}, {"date": "2019-09-02", "close": 0.35, "volume": 8458.0}, {"date": "2019-09-03", "close": 0.355, "volume": 56571.0}, {"date": "2019-09-04", "close": 0.355, "volume": 12000.0}, {"date": "2019-09-05", "close": 0.355, "volume": 10000.0}, {"date": "2019-09-06", "close": 0.35, "volume": 97739.0}, {"date": "2019-09-09", "close": 0.36, "volume": 127042.0}, {"date": "2019-09-10", "close": 0.35, "volume": 215135.0}, {"date": "2019-09-16", "close": 0.365, "volume": 103066.0}, {"date": "2019-09-17", "close": 0.355, "volume": 12000.0}, {"date": "2019-09-18", "close": 0.35, "volume": 115984.0}, {"date": "2019-09-19", "close": 0.35, "volume": 4017.0}, {"date": "2019-09-20", "close": 0.35, "volume": 64895.0}, {"date": "2019-09-23", "close": 0.35, "volume": 8373.0}, {"date": "2019-09-24", "close": 0.36, "volume": 146000.0}, {"date": "2019-09-25", "close": 0.36, "volume": 72744.0}, {"date": "2019-09-26", "close": 0.355, "volume": 1600.0}, {"date": "2019-09-27", "close": 0.36, "volume": 176055.0}, {"date": "2019-09-30", "close": 0.36, "volume": 138477.0}, {"date": "2019-10-01", "close": 0.35, "volume": 93534.0}, {"date": "2019-10-02", "close": 0.36, "volume": 50000.0}, {"date": "2019-10-03", "close": 0.36, "volume": 378023.0}, {"date": "2019-10-04", "close": 0.365, "volume": 255863.0}, {"date": "2019-10-07", "close": 0.35, "volume": 91349.0}, {"date": "2019-10-08", "close": 0.35, "volume": 15811.0}, {"date": "2019-10-10", "close": 0.36, "volume": 3717.0}, {"date": "2019-10-11", "close": 0.345, "volume": 125306.0}, {"date": "2019-10-14", "close": 0.37, "volume": 687076.0}, {"date": "2019-10-15", "close": 0.375, "volume": 2000.0}, {"date": "2019-10-16", "close": 0.37, "volume": 11200.0}, {"date": "2019-10-21", "close": 0.36, "volume": 26000.0}, {"date": "2019-10-22", "close": 0.37, "volume": 40000.0}, {"date": "2019-10-23", "close": 0.36, "volume": 51338.0}, {"date": "2019-10-24", "close": 0.37, "volume": 30000.0}, {"date": "2019-10-25", "close": 0.365, "volume": 60000.0}, {"date": "2019-10-28", "close": 0.37, "volume": 63517.0}, {"date": "2019-10-29", "close": 0.365, "volume": 87437.0}, {"date": "2019-10-30", "close": 0.365, "volume": 448309.0}, {"date": "2019-10-31", "close": 0.365, "volume": 241669.0}, {"date": "2019-11-01", "close": 0.365, "volume": 45000.0}, {"date": "2019-11-04", "close": 0.37, "volume": 70056.0}, {"date": "2019-11-05", "close": 0.365, "volume": 80815.0}, {"date": "2019-11-06", "close": 0.36, "volume": 32850.0}, {"date": "2019-11-07", "close": 0.37, "volume": 186076.0}, {"date": "2019-11-08", "close": 0.36, "volume": 9000.0}, {"date": "2019-11-11", "close": 0.365, "volume": 226366.0}, {"date": "2019-11-12", "close": 0.365, "volume": 59109.0}, {"date": "2019-11-13", "close": 0.365, "volume": 8400.0}, {"date": "2019-11-14", "close": 0.36, "volume": 197282.0}, {"date": "2019-11-15", "close": 0.355, "volume": 418440.0}, {"date": "2019-11-18", "close": 0.355, "volume": 74591.0}, {"date": "2019-11-19", "close": 0.355, "volume": 86536.0}, {"date": "2019-11-20", "close": 0.355, "volume": 50000.0}, {"date": "2019-11-21", "close": 0.35, "volume": 286660.0}, {"date": "2019-11-22", "close": 0.35, "volume": 274806.0}, {"date": "2019-11-25", "close": 0.345, "volume": 63169.0}, {"date": "2019-11-26", "close": 0.35, "volume": 28571.0}, {"date": "2019-11-27", "close": 0.35, "volume": 155514.0}, {"date": "2019-11-29", "close": 0.355, "volume": 192039.0}, {"date": "2019-12-02", "close": 0.35, "volume": 206467.0}, {"date": "2019-12-03", "close": 0.35, "volume": 214483.0}, {"date": "2019-12-04", "close": 0.35, "volume": 152001.0}, {"date": "2019-12-05", "close": 0.35, "volume": 168274.0}, {"date": "2019-12-06", "close": 0.34, "volume": 409098.0}, {"date": "2019-12-09", "close": 0.355, "volume": 140660.0}, {"date": "2019-12-10", "close": 0.35, "volume": 244134.0}, {"date": "2019-12-11", "close": 0.345, "volume": 60032.0}, {"date": "2019-12-12", "close": 0.345, "volume": 152069.0}, {"date": "2019-12-13", "close": 0.34, "volume": 4544.0}, {"date": "2019-12-16", "close": 0.345, "volume": 107080.0}, {"date": "2019-12-17", "close": 0.345, "volume": 156627.0}, {"date": "2019-12-18", "close": 0.345, "volume": 17000.0}, {"date": "2019-12-19", "close": 0.34, "volume": 143347.0}, {"date": "2019-12-20", "close": 0.345, "volume": 27690.0}, {"date": "2019-12-23", "close": 0.345, "volume": 2500.0}, {"date": "2019-12-24", "close": 0.345, "volume": 332488.0}, {"date": "2019-12-31", "close": 0.35, "volume": 27096.0}, {"date": "2020-01-02", "close": 0.355, "volume": 30000.0}, {"date": "2020-01-03", "close": 0.36, "volume": 154910.0}, {"date": "2020-01-06", "close": 0.36, "volume": 10349.0}, {"date": "2020-01-07", "close": 0.36, "volume": 32500.0}, {"date": "2020-01-08", "close": 0.35, "volume": 100659.0}, {"date": "2020-01-09", "close": 0.355, "volume": 10000.0}, {"date": "2020-01-10", "close": 0.355, "volume": 2123.0}, {"date": "2020-01-13", "close": 0.355, "volume": 45563.0}, {"date": "2020-01-14", "close": 0.355, "volume": 12302.0}, {"date": "2020-01-15", "close": 0.37, "volume": 140000.0}, {"date": "2020-01-16", "close": 0.37, "volume": 25000.0}, {"date": "2020-01-17", "close": 0.37, "volume": 193979.0}, {"date": "2020-01-20", "close": 0.37, "volume": 201297.0}, {"date": "2020-01-21", "close": 0.365, "volume": 118797.0}, {"date": "2020-01-23", "close": 0.365, "volume": 5000.0}, {"date": "2020-01-24", "close": 0.36, "volume": 94158.0}, {"date": "2020-01-28", "close": 0.365, "volume": 57116.0}, {"date": "2020-01-29", "close": 0.35, "volume": 66778.0}, {"date": "2020-01-30", "close": 0.36, "volume": 20547.0}, {"date": "2020-01-31", "close": 0.36, "volume": 53841.0}, {"date": "2020-02-03", "close": 0.36, "volume": 41454.0}, {"date": "2020-02-04", "close": 0.36, "volume": 18252.0}, {"date": "2020-02-05", "close": 0.365, "volume": 45155.0}, {"date": "2020-02-06", "close": 0.37, "volume": 160682.0}, {"date": "2020-02-07", "close": 0.36, "volume": 241457.0}, {"date": "2020-02-10", "close": 0.355, "volume": 89248.0}, {"date": "2020-02-11", "close": 0.355, "volume": 98691.0}, {"date": "2020-02-12", "close": 0.355, "volume": 45577.0}, {"date": "2020-02-13", "close": 0.355, "volume": 30352.0}, {"date": "2020-02-14", "close": 0.35, "volume": 28882.0}, {"date": "2020-02-17", "close": 0.35, "volume": 7892.0}, {"date": "2020-02-18", "close": 0.36, "volume": 49777.0}, {"date": "2020-02-19", "close": 0.365, "volume": 142831.0}, {"date": "2020-02-20", "close": 0.355, "volume": 15834.0}, {"date": "2020-02-21", "close": 0.365, "volume": 414789.0}, {"date": "2020-02-24", "close": 0.365, "volume": 262122.0}, {"date": "2020-02-25", "close": 0.355, "volume": 142089.0}, {"date": "2020-02-26", "close": 0.35, "volume": 127785.0}, {"date": "2020-02-27", "close": 0.35, "volume": 118084.0}, {"date": "2020-02-28", "close": 0.35, "volume": 145952.0}, {"date": "2020-03-02", "close": 0.35, "volume": 163703.0}, {"date": "2020-03-04", "close": 0.345, "volume": 43230.0}, {"date": "2020-03-05", "close": 0.345, "volume": 26600.0}, {"date": "2020-03-06", "close": 0.34, "volume": 73035.0}, {"date": "2020-03-09", "close": 0.335, "volume": 166124.0}, {"date": "2020-03-10", "close": 0.325, "volume": 77885.0}, {"date": "2020-03-11", "close": 0.325, "volume": 61000.0}, {"date": "2020-03-12", "close": 0.34, "volume": 83316.0}, {"date": "2020-03-13", "close": 0.335, "volume": 330922.0}, {"date": "2020-03-16", "close": 0.325, "volume": 34154.0}, {"date": "2020-03-17", "close": 0.315, "volume": 117995.0}, {"date": "2020-03-18", "close": 0.32, "volume": 45354.0}, {"date": "2020-03-19", "close": 0.34, "volume": 31515.0}, {"date": "2020-03-20", "close": 0.34, "volume": 228946.0}, {"date": "2020-03-23", "close": 0.3, "volume": 183994.0}, {"date": "2020-03-24", "close": 0.33, "volume": 802060.0}, {"date": "2020-03-25", "close": 0.31, "volume": 28480.0}, {"date": "2020-03-26", "close": 0.32, "volume": 125386.0}, {"date": "2020-03-27", "close": 0.32, "volume": 5000.0}, {"date": "2020-03-30", "close": 0.35, "volume": 275896.0}, {"date": "2020-03-31", "close": 0.32, "volume": 79296.0}, {"date": "2020-04-01", "close": 0.345, "volume": 10560.0}, {"date": "2020-04-02", "close": 0.325, "volume": 40185.0}, {"date": "2020-04-03", "close": 0.325, "volume": 300.0}, {"date": "2020-04-06", "close": 0.33, "volume": 209559.0}, {"date": "2020-04-07", "close": 0.33, "volume": 89816.0}, {"date": "2020-04-08", "close": 0.33, "volume": 90692.0}, {"date": "2020-04-09", "close": 0.33, "volume": 313311.0}, {"date": "2020-04-14", "close": 0.325, "volume": 272810.0}, {"date": "2020-04-15", "close": 0.345, "volume": 79411.0}, {"date": "2020-04-16", "close": 0.33, "volume": 42555.0}, {"date": "2020-04-17", "close": 0.33, "volume": 142853.0}, {"date": "2020-04-20", "close": 0.35, "volume": 142314.0}, {"date": "2020-04-21", "close": 0.345, "volume": 56479.0}, {"date": "2020-04-22", "close": 0.345, "volume": 78600.0}, {"date": "2020-04-23", "close": 0.35, "volume": 69183.0}, {"date": "2020-04-24", "close": 0.345, "volume": 291671.0}, {"date": "2020-04-27", "close": 0.33, "volume": 546267.0}, {"date": "2020-04-28", "close": 0.34, "volume": 13307.0}, {"date": "2020-04-29", "close": 0.35, "volume": 102500.0}, {"date": "2020-04-30", "close": 0.345, "volume": 50300.0}, {"date": "2020-05-01", "close": 0.35, "volume": 11465.0}, {"date": "2020-05-04", "close": 0.35, "volume": 283876.0}, {"date": "2020-05-05", "close": 0.345, "volume": 173944.0}, {"date": "2020-05-06", "close": 0.35, "volume": 14000.0}, {"date": "2020-05-07", "close": 0.345, "volume": 258777.0}, {"date": "2020-05-08", "close": 0.35, "volume": 370000.0}, {"date": "2020-05-11", "close": 0.355, "volume": 102857.0}, {"date": "2020-05-12", "close": 0.35, "volume": 64269.0}, {"date": "2020-05-13", "close": 0.36, "volume": 24100.0}, {"date": "2020-05-14", "close": 0.35, "volume": 107515.0}, {"date": "2020-05-15", "close": 0.35, "volume": 13833.0}, {"date": "2020-05-18", "close": 0.355, "volume": 247939.0}, {"date": "2020-05-19", "close": 0.355, "volume": 345797.0}, {"date": "2020-05-20", "close": 0.36, "volume": 90000.0}, {"date": "2020-05-21", "close": 0.355, "volume": 17187.0}, {"date": "2020-05-22", "close": 0.36, "volume": 120164.0}, {"date": "2020-05-25", "close": 0.36, "volume": 50000.0}, {"date": "2020-05-26", "close": 0.36, "volume": 594034.0}, {"date": "2020-05-27", "close": 0.36, "volume": 231644.0}, {"date": "2020-05-28", "close": 0.365, "volume": 420692.0}, {"date": "2020-05-29", "close": 0.36, "volume": 307908.0}, {"date": "2020-06-01", "close": 0.36, "volume": 187776.0}, {"date": "2020-06-02", "close": 0.365, "volume": 50000.0}, {"date": "2020-06-03", "close": 0.365, "volume": 52926.0}, {"date": "2020-06-04", "close": 0.36, "volume": 30778.0}, {"date": "2020-06-05", "close": 0.36, "volume": 155126.0}, {"date": "2020-06-09", "close": 0.36, "volume": 171033.0}, {"date": "2020-06-10", "close": 0.37, "volume": 64739.0}, {"date": "2020-06-11", "close": 0.37, "volume": 140461.0}, {"date": "2020-06-12", "close": 0.37, "volume": 39068.0}, {"date": "2020-06-15", "close": 0.355, "volume": 195617.0}, {"date": "2020-06-16", "close": 0.355, "volume": 196015.0}, {"date": "2020-06-17", "close": 0.36, "volume": 70909.0}, {"date": "2020-06-18", "close": 0.365, "volume": 1906.0}, {"date": "2020-06-19", "close": 0.365, "volume": 31430.0}, {"date": "2020-06-22", "close": 0.35, "volume": 441438.0}, {"date": "2020-06-23", "close": 0.35, "volume": 7250.0}, {"date": "2020-06-24", "close": 0.36, "volume": 43043.0}, {"date": "2020-06-25", "close": 0.34, "volume": 283073.0}, {"date": "2020-06-26", "close": 0.345, "volume": 87790.0}, {"date": "2020-06-29", "close": 0.35, "volume": 73544.0}, {"date": "2020-06-30", "close": 0.35, "volume": 16749.0}, {"date": "2020-07-01", "close": 0.355, "volume": 300.0}, {"date": "2020-07-02", "close": 0.34, "volume": 240218.0}, {"date": "2020-07-03", "close": 0.345, "volume": 310196.0}, {"date": "2020-07-06", "close": 0.345, "volume": 44000.0}, {"date": "2020-07-07", "close": 0.34, "volume": 196423.0}, {"date": "2020-07-09", "close": 0.34, "volume": 4000.0}, {"date": "2020-07-10", "close": 0.34, "volume": 571.0}, {"date": "2020-07-13", "close": 0.34, "volume": 49813.0}, {"date": "2020-07-14", "close": 0.35, "volume": 105114.0}, {"date": "2020-07-15", "close": 0.345, "volume": 105100.0}, {"date": "2020-07-16", "close": 0.335, "volume": 27465.0}, {"date": "2020-07-17", "close": 0.34, "volume": 22875.0}, {"date": "2020-07-20", "close": 0.34, "volume": 140677.0}, {"date": "2020-07-21", "close": 0.345, "volume": 1715.0}, {"date": "2020-07-22", "close": 0.34, "volume": 53000.0}, {"date": "2020-07-23", "close": 0.34, "volume": 51198.0}, {"date": "2020-07-27", "close": 0.34, "volume": 30000.0}, {"date": "2020-07-28", "close": 0.335, "volume": 224279.0}, {"date": "2020-07-29", "close": 0.33, "volume": 331972.0}, {"date": "2020-07-30", "close": 0.335, "volume": 103567.0}, {"date": "2020-08-03", "close": 0.33, "volume": 76000.0}, {"date": "2020-08-04", "close": 0.34, "volume": 363000.0}, {"date": "2020-08-05", "close": 0.335, "volume": 59056.0}, {"date": "2020-08-06", "close": 0.33, "volume": 70956.0}, {"date": "2020-08-07", "close": 0.35, "volume": 130182.0}, {"date": "2020-08-10", "close": 0.355, "volume": 23000.0}, {"date": "2020-08-11", "close": 0.37, "volume": 91019.0}, {"date": "2020-08-13", "close": 0.36, "volume": 18055.0}, {"date": "2020-08-14", "close": 0.36, "volume": 100441.0}, {"date": "2020-08-17", "close": 0.355, "volume": 7337.0}, {"date": "2020-08-20", "close": 0.33, "volume": 240725.0}, {"date": "2020-08-24", "close": 0.355, "volume": 63154.0}, {"date": "2020-08-25", "close": 0.345, "volume": 294690.0}, {"date": "2020-08-26", "close": 0.34, "volume": 210911.0}, {"date": "2020-08-27", "close": 0.335, "volume": 38263.0}, {"date": "2020-08-28", "close": 0.335, "volume": 38631.0}, {"date": "2020-08-31", "close": 0.335, "volume": 49597.0}, {"date": "2020-09-01", "close": 0.34, "volume": 42000.0}, {"date": "2020-09-02", "close": 0.33, "volume": 110356.0}, {"date": "2020-09-03", "close": 0.34, "volume": 18000.0}, {"date": "2020-09-04", "close": 0.33, "volume": 164480.0}, {"date": "2020-09-07", "close": 0.33, "volume": 35957.0}, {"date": "2020-09-08", "close": 0.34, "volume": 205839.0}, {"date": "2020-09-09", "close": 0.335, "volume": 17120.0}, {"date": "2020-09-10", "close": 0.34, "volume": 5800.0}, {"date": "2020-09-11", "close": 0.35, "volume": 76366.0}, {"date": "2020-09-14", "close": 0.34, "volume": 2600.0}, {"date": "2020-09-15", "close": 0.34, "volume": 45100.0}, {"date": "2020-09-16", "close": 0.35, "volume": 29400.0}, {"date": "2020-09-17", "close": 0.34, "volume": 33751.0}, {"date": "2020-09-18", "close": 0.35, "volume": 4875.0}, {"date": "2020-09-22", "close": 0.345, "volume": 44232.0}, {"date": "2020-09-23", "close": 0.35, "volume": 114795.0}, {"date": "2020-09-24", "close": 0.355, "volume": 193300.0}, {"date": "2020-09-28", "close": 0.34, "volume": 12786.0}, {"date": "2020-09-29", "close": 0.345, "volume": 4459.0}, {"date": "2020-10-01", "close": 0.34, "volume": 23500.0}, {"date": "2020-10-05", "close": 0.35, "volume": 90500.0}, {"date": "2020-10-06", "close": 0.35, "volume": 12700.0}, {"date": "2020-10-07", "close": 0.34, "volume": 6837.0}, {"date": "2020-10-08", "close": 0.34, "volume": 71139.0}, {"date": "2020-10-09", "close": 0.35, "volume": 7600.0}, {"date": "2020-10-12", "close": 0.35, "volume": 5000.0}, {"date": "2020-10-13", "close": 0.35, "volume": 18383.0}, {"date": "2020-10-15", "close": 0.35, "volume": 5000.0}, {"date": "2020-10-20", "close": 0.345, "volume": 17855.0}, {"date": "2020-10-21", "close": 0.345, "volume": 20000.0}, {"date": "2020-10-22", "close": 0.34, "volume": 113622.0}, {"date": "2020-10-23", "close": 0.345, "volume": 9500.0}, {"date": "2020-10-26", "close": 0.345, "volume": 10000.0}, {"date": "2020-10-27", "close": 0.345, "volume": 10000.0}, {"date": "2020-10-29", "close": 0.34, "volume": 50000.0}, {"date": "2020-11-02", "close": 0.34, "volume": 48202.0}, {"date": "2020-11-04", "close": 0.345, "volume": 80074.0}, {"date": "2020-11-05", "close": 0.34, "volume": 79571.0}, {"date": "2020-11-06", "close": 0.34, "volume": 14715.0}, {"date": "2020-11-09", "close": 0.335, "volume": 26091.0}, {"date": "2020-11-10", "close": 0.34, "volume": 136825.0}, {"date": "2020-11-11", "close": 0.34, "volume": 115000.0}, {"date": "2020-11-13", "close": 0.31, "volume": 382261.0}, {"date": "2020-11-17", "close": 0.33, "volume": 47875.0}, {"date": "2020-11-18", "close": 0.325, "volume": 1646.0}, {"date": "2020-11-19", "close": 0.33, "volume": 20623.0}, {"date": "2020-11-20", "close": 0.33, "volume": 10000.0}, {"date": "2020-11-23", "close": 0.335, "volume": 117148.0}, {"date": "2020-11-24", "close": 0.33, "volume": 70303.0}, {"date": "2020-11-25", "close": 0.33, "volume": 30670.0}, {"date": "2020-11-26", "close": 0.33, "volume": 83491.0}, {"date": "2020-11-27", "close": 0.33, "volume": 4935.0}, {"date": "2020-11-30", "close": 0.325, "volume": 32485.0}, {"date": "2020-12-01", "close": 0.32, "volume": 241227.0}, {"date": "2020-12-02", "close": 0.315, "volume": 32500.0}, {"date": "2020-12-03", "close": 0.31, "volume": 713855.0}, {"date": "2020-12-04", "close": 0.315, "volume": 68535.0}, {"date": "2020-12-07", "close": 0.315, "volume": 194995.0}, {"date": "2020-12-08", "close": 0.315, "volume": 147914.0}, {"date": "2020-12-09", "close": 0.31, "volume": 873497.0}, {"date": "2020-12-10", "close": 0.31, "volume": 179605.0}, {"date": "2020-12-11", "close": 0.325, "volume": 146794.0}, {"date": "2020-12-14", "close": 0.34, "volume": 205015.0}, {"date": "2020-12-15", "close": 0.32, "volume": 111500.0}, {"date": "2020-12-17", "close": 0.32, "volume": 28255.0}, {"date": "2020-12-18", "close": 0.335, "volume": 184718.0}, {"date": "2020-12-21", "close": 0.34, "volume": 345637.0}, {"date": "2020-12-22", "close": 0.335, "volume": 149000.0}, {"date": "2020-12-23", "close": 0.335, "volume": 30000.0}, {"date": "2020-12-24", "close": 0.34, "volume": 10301.0}, {"date": "2020-12-29", "close": 0.34, "volume": 14169.0}, {"date": "2020-12-30", "close": 0.34, "volume": 101551.0}, {"date": "2021-01-04", "close": 0.34, "volume": 120000.0}, {"date": "2021-01-05", "close": 0.34, "volume": 125000.0}, {"date": "2021-01-06", "close": 0.345, "volume": 65687.0}, {"date": "2021-01-07", "close": 0.34, "volume": 135000.0}, {"date": "2021-01-08", "close": 0.34, "volume": 50000.0}, {"date": "2021-01-11", "close": 0.34, "volume": 38316.0}, {"date": "2021-01-12", "close": 0.34, "volume": 64361.0}, {"date": "2021-01-13", "close": 0.34, "volume": 45733.0}, {"date": "2021-01-14", "close": 0.32, "volume": 144189.0}, {"date": "2021-01-15", "close": 0.335, "volume": 73423.0}, {"date": "2021-01-18", "close": 0.335, "volume": 28930.0}, {"date": "2021-01-19", "close": 0.34, "volume": 89351.0}, {"date": "2021-01-20", "close": 0.33, "volume": 170408.0}, {"date": "2021-01-21", "close": 0.33, "volume": 4000.0}, {"date": "2021-01-22", "close": 0.34, "volume": 100000.0}, {"date": "2021-01-25", "close": 0.35, "volume": 602592.0}, {"date": "2021-01-27", "close": 0.355, "volume": 38613.0}, {"date": "2021-01-28", "close": 0.35, "volume": 157599.0}, {"date": "2021-01-29", "close": 0.345, "volume": 28328.0}, {"date": "2021-02-01", "close": 0.345, "volume": 72462.0}, {"date": "2021-02-02", "close": 0.35, "volume": 177099.0}, {"date": "2021-02-03", "close": 0.345, "volume": 82831.0}, {"date": "2021-02-04", "close": 0.34, "volume": 109034.0}, {"date": "2021-02-05", "close": 0.35, "volume": 113728.0}, {"date": "2021-02-08", "close": 0.35, "volume": 131857.0}, {"date": "2021-02-09", "close": 0.345, "volume": 68145.0}, {"date": "2021-02-10", "close": 0.34, "volume": 775278.0}, {"date": "2021-02-11", "close": 0.345, "volume": 268172.0}, {"date": "2021-02-12", "close": 0.345, "volume": 31450.0}, {"date": "2021-02-15", "close": 0.345, "volume": 326858.0}, {"date": "2021-02-16", "close": 0.35, "volume": 280095.0}, {"date": "2021-02-17", "close": 0.35, "volume": 176118.0}, {"date": "2021-02-18", "close": 0.355, "volume": 123658.0}, {"date": "2021-02-19", "close": 0.355, "volume": 5591.0}, {"date": "2021-02-22", "close": 0.355, "volume": 2500.0}, {"date": "2021-02-23", "close": 0.355, "volume": 158500.0}, {"date": "2021-02-24", "close": 0.355, "volume": 57166.0}, {"date": "2021-02-25", "close": 0.36, "volume": 87885.0}, {"date": "2021-02-26", "close": 0.36, "volume": 136150.0}, {"date": "2021-03-01", "close": 0.36, "volume": 44785.0}, {"date": "2021-03-02", "close": 0.36, "volume": 20277.0}, {"date": "2021-03-03", "close": 0.36, "volume": 110466.0}, {"date": "2021-03-04", "close": 0.355, "volume": 52513.0}, {"date": "2021-03-05", "close": 0.355, "volume": 31240.0}, {"date": "2021-03-08", "close": 0.355, "volume": 27918.0}, {"date": "2021-03-09", "close": 0.36, "volume": 77637.0}, {"date": "2021-03-10", "close": 0.36, "volume": 65484.0}, {"date": "2021-03-11", "close": 0.355, "volume": 45121.0}, {"date": "2021-03-12", "close": 0.365, "volume": 123727.0}, {"date": "2021-03-15", "close": 0.37, "volume": 135000.0}, {"date": "2021-03-16", "close": 0.37, "volume": 11700.0}, {"date": "2021-03-17", "close": 0.37, "volume": 1128.0}, {"date": "2021-03-18", "close": 0.37, "volume": 31926.0}, {"date": "2021-03-19", "close": 0.37, "volume": 55378.0}, {"date": "2021-03-22", "close": 0.37, "volume": 222180.0}, {"date": "2021-03-23", "close": 0.365, "volume": 355505.0}, {"date": "2021-03-24", "close": 0.365, "volume": 205212.0}, {"date": "2021-03-25", "close": 0.355, "volume": 16753.0}, {"date": "2021-03-26", "close": 0.355, "volume": 13395.0}, {"date": "2021-03-29", "close": 0.35, "volume": 93544.0}, {"date": "2021-03-30", "close": 0.35, "volume": 19347.0}, {"date": "2021-03-31", "close": 0.35, "volume": 2814.0}, {"date": "2021-04-01", "close": 0.35, "volume": 15709.0}, {"date": "2021-04-07", "close": 0.355, "volume": 65699.0}, {"date": "2021-04-08", "close": 0.365, "volume": 507547.0}, {"date": "2021-04-09", "close": 0.36, "volume": 223710.0}, {"date": "2021-04-12", "close": 0.36, "volume": 92581.0}, {"date": "2021-04-13", "close": 0.37, "volume": 844323.0}, {"date": "2021-04-14", "close": 0.37, "volume": 526622.0}, {"date": "2021-04-15", "close": 0.37, "volume": 66545.0}, {"date": "2021-04-16", "close": 0.37, "volume": 19941.0}, {"date": "2021-04-19", "close": 0.365, "volume": 100432.0}, {"date": "2021-04-20", "close": 0.375, "volume": 964358.0}, {"date": "2021-04-21", "close": 0.375, "volume": 152618.0}, {"date": "2021-04-22", "close": 0.375, "volume": 101350.0}, {"date": "2021-04-23", "close": 0.37, "volume": 43925.0}, {"date": "2021-04-26", "close": 0.375, "volume": 11540.0}, {"date": "2021-04-27", "close": 0.375, "volume": 45425.0}, {"date": "2021-04-28", "close": 0.375, "volume": 2626.0}, {"date": "2021-04-29", "close": 0.38, "volume": 139409.0}, {"date": "2021-04-30", "close": 0.38, "volume": 146761.0}, {"date": "2021-05-03", "close": 0.38, "volume": 284679.0}, {"date": "2021-05-04", "close": 0.385, "volume": 38421.0}, {"date": "2021-05-05", "close": 0.38, "volume": 243583.0}, {"date": "2021-05-06", "close": 0.38, "volume": 50044.0}, {"date": "2021-05-07", "close": 0.36, "volume": 82189.0}, {"date": "2021-05-10", "close": 0.365, "volume": 321185.0}, {"date": "2021-05-11", "close": 0.355, "volume": 207975.0}, {"date": "2021-05-12", "close": 0.355, "volume": 237368.0}, {"date": "2021-05-13", "close": 0.365, "volume": 431410.0}, {"date": "2021-05-14", "close": 0.37, "volume": 171209.0}, {"date": "2021-05-18", "close": 0.365, "volume": 32500.0}, {"date": "2021-05-19", "close": 0.365, "volume": 144100.0}, {"date": "2021-05-20", "close": 0.36, "volume": 95846.0}, {"date": "2021-05-21", "close": 0.35, "volume": 267766.0}, {"date": "2021-05-24", "close": 0.355, "volume": 351289.0}, {"date": "2021-05-25", "close": 0.345, "volume": 179955.0}, {"date": "2021-05-26", "close": 0.35, "volume": 137737.0}, {"date": "2021-05-27", "close": 0.35, "volume": 65136.0}, {"date": "2021-05-28", "close": 0.35, "volume": 280630.0}, {"date": "2021-05-31", "close": 0.35, "volume": 86184.0}, {"date": "2021-06-01", "close": 0.35, "volume": 15765.0}, {"date": "2021-06-02", "close": 0.355, "volume": 21495.0}, {"date": "2021-06-03", "close": 0.345, "volume": 147593.0}, {"date": "2021-06-04", "close": 0.35, "volume": 97901.0}, {"date": "2021-06-07", "close": 0.35, "volume": 40184.0}, {"date": "2021-06-08", "close": 0.355, "volume": 103817.0}, {"date": "2021-06-09", "close": 0.355, "volume": 50000.0}, {"date": "2021-06-10", "close": 0.355, "volume": 92819.0}, {"date": "2021-06-11", "close": 0.355, "volume": 38017.0}, {"date": "2021-06-16", "close": 0.35, "volume": 212278.0}, {"date": "2021-06-17", "close": 0.355, "volume": 66855.0}, {"date": "2021-06-18", "close": 0.355, "volume": 332183.0}, {"date": "2021-06-21", "close": 0.36, "volume": 48978.0}, {"date": "2021-06-22", "close": 0.36, "volume": 51122.0}, {"date": "2021-06-23", "close": 0.365, "volume": 247000.0}, {"date": "2021-06-24", "close": 0.385, "volume": 92251.0}, {"date": "2021-06-25", "close": 0.38, "volume": 322000.0}, {"date": "2021-06-28", "close": 0.375, "volume": 191811.0}, {"date": "2021-06-29", "close": 0.375, "volume": 100000.0}, {"date": "2021-06-30", "close": 0.375, "volume": 32718.0}, {"date": "2021-07-01", "close": 0.38, "volume": 158494.0}, {"date": "2021-07-02", "close": 0.375, "volume": 219355.0}, {"date": "2021-07-05", "close": 0.38, "volume": 191306.0}, {"date": "2021-07-06", "close": 0.38, "volume": 379215.0}, {"date": "2021-07-07", "close": 0.38, "volume": 293775.0}, {"date": "2021-07-08", "close": 0.38, "volume": 297292.0}, {"date": "2021-07-09", "close": 0.38, "volume": 143002.0}, {"date": "2021-07-12", "close": 0.395, "volume": 148613.0}, {"date": "2021-07-13", "close": 0.38, "volume": 108396.0}, {"date": "2021-07-14", "close": 0.385, "volume": 443778.0}, {"date": "2021-07-16", "close": 0.38, "volume": 526353.0}, {"date": "2021-07-19", "close": 0.37, "volume": 164514.0}, {"date": "2021-07-20", "close": 0.38, "volume": 240900.0}, {"date": "2021-07-21", "close": 0.385, "volume": 38183.0}, {"date": "2021-07-22", "close": 0.38, "volume": 199815.0}, {"date": "2021-07-23", "close": 0.395, "volume": 82605.0}, {"date": "2021-07-26", "close": 0.4, "volume": 273298.0}, {"date": "2021-07-27", "close": 0.4, "volume": 43239.0}, {"date": "2021-07-28", "close": 0.4, "volume": 7343.0}, {"date": "2021-07-29", "close": 0.395, "volume": 33020.0}, {"date": "2021-07-30", "close": 0.39, "volume": 3983.0}, {"date": "2021-08-02", "close": 0.39, "volume": 300073.0}, {"date": "2021-08-03", "close": 0.38, "volume": 250324.0}, {"date": "2021-08-04", "close": 0.38, "volume": 170581.0}, {"date": "2021-08-05", "close": 0.385, "volume": 313295.0}, {"date": "2021-08-06", "close": 0.385, "volume": 236298.0}, {"date": "2021-08-09", "close": 0.38, "volume": 214662.0}, {"date": "2021-08-10", "close": 0.385, "volume": 21779.0}, {"date": "2021-08-11", "close": 0.38, "volume": 6009.0}, {"date": "2021-08-12", "close": 0.385, "volume": 174898.0}, {"date": "2021-08-13", "close": 0.38, "volume": 5420.0}, {"date": "2021-08-16", "close": 0.385, "volume": 7054.0}, {"date": "2021-08-17", "close": 0.385, "volume": 268864.0}, {"date": "2021-08-18", "close": 0.39, "volume": 22924.0}, {"date": "2021-08-20", "close": 0.38, "volume": 123872.0}, {"date": "2021-08-23", "close": 0.38, "volume": 15016.0}, {"date": "2021-08-24", "close": 0.385, "volume": 49892.0}, {"date": "2021-08-25", "close": 0.375, "volume": 349941.0}, {"date": "2021-08-26", "close": 0.375, "volume": 468978.0}, {"date": "2021-08-27", "close": 0.38, "volume": 118093.0}, {"date": "2021-08-30", "close": 0.38, "volume": 103558.0}, {"date": "2021-08-31", "close": 0.38, "volume": 340905.0}, {"date": "2021-09-02", "close": 0.37, "volume": 85770.0}, {"date": "2021-09-03", "close": 0.38, "volume": 107857.0}, {"date": "2021-09-06", "close": 0.38, "volume": 237630.0}, {"date": "2021-09-07", "close": 0.375, "volume": 89741.0}, {"date": "2021-09-08", "close": 0.38, "volume": 28146.0}, {"date": "2021-09-09", "close": 0.375, "volume": 127168.0}, {"date": "2021-09-10", "close": 0.37, "volume": 139745.0}, {"date": "2021-09-13", "close": 0.375, "volume": 2536.0}, {"date": "2021-09-14", "close": 0.375, "volume": 50684.0}, {"date": "2021-09-15", "close": 0.365, "volume": 95612.0}, {"date": "2021-09-16", "close": 0.375, "volume": 29812.0}, {"date": "2021-09-17", "close": 0.37, "volume": 165436.0}, {"date": "2021-09-20", "close": 0.375, "volume": 34095.0}, {"date": "2021-09-21", "close": 0.365, "volume": 46679.0}, {"date": "2021-09-22", "close": 0.37, "volume": 28325.0}, {"date": "2021-09-23", "close": 0.37, "volume": 90648.0}, {"date": "2021-09-24", "close": 0.37, "volume": 98032.0}, {"date": "2021-09-27", "close": 0.365, "volume": 50289.0}, {"date": "2021-09-28", "close": 0.36, "volume": 75988.0}, {"date": "2021-09-29", "close": 0.37, "volume": 93438.0}, {"date": "2021-09-30", "close": 0.375, "volume": 343179.0}, {"date": "2021-10-01", "close": 0.37, "volume": 71214.0}, {"date": "2021-10-04", "close": 0.37, "volume": 174358.0}, {"date": "2021-10-05", "close": 0.37, "volume": 716007.0}, {"date": "2021-10-06", "close": 0.375, "volume": 724543.0}, {"date": "2021-10-07", "close": 0.375, "volume": 490642.0}, {"date": "2021-10-08", "close": 0.375, "volume": 998681.0}, {"date": "2021-10-11", "close": 0.375, "volume": 181492.0}, {"date": "2021-10-12", "close": 0.39, "volume": 232186.0}, {"date": "2021-10-13", "close": 0.39, "volume": 191942.0}, {"date": "2021-10-14", "close": 0.4, "volume": 248963.0}, {"date": "2021-10-15", "close": 0.41, "volume": 555086.0}, {"date": "2021-10-18", "close": 0.41, "volume": 403556.0}, {"date": "2021-10-19", "close": 0.41, "volume": 208110.0}, {"date": "2021-10-20", "close": 0.395, "volume": 322901.0}, {"date": "2021-10-21", "close": 0.38, "volume": 151807.0}, {"date": "2021-10-22", "close": 0.39, "volume": 4899.0}, {"date": "2021-10-25", "close": 0.395, "volume": 173672.0}, {"date": "2021-10-26", "close": 0.395, "volume": 122021.0}, {"date": "2021-10-27", "close": 0.4, "volume": 144858.0}, {"date": "2021-10-28", "close": 0.4, "volume": 8603.0}, {"date": "2021-10-29", "close": 0.395, "volume": 297621.0}, {"date": "2021-11-01", "close": 0.4, "volume": 133302.0}, {"date": "2021-11-02", "close": 0.395, "volume": 82400.0}, {"date": "2021-11-03", "close": 0.41, "volume": 229388.0}, {"date": "2021-11-04", "close": 0.42, "volume": 377088.0}, {"date": "2021-11-05", "close": 0.42, "volume": 613511.0}, {"date": "2021-11-08", "close": 0.42, "volume": 61832.0}, {"date": "2021-11-09", "close": 0.435, "volume": 112303.0}, {"date": "2021-11-10", "close": 0.43, "volume": 161321.0}, {"date": "2021-11-11", "close": 0.43, "volume": 64289.0}, {"date": "2021-11-12", "close": 0.43, "volume": 2325.0}, {"date": "2021-11-15", "close": 0.42, "volume": 307.0}, {"date": "2021-11-16", "close": 0.435, "volume": 33150.0}, {"date": "2021-11-17", "close": 0.42, "volume": 47882.0}, {"date": "2021-11-18", "close": 0.42, "volume": 29105.0}, {"date": "2021-11-19", "close": 0.41, "volume": 197161.0}, {"date": "2021-11-22", "close": 0.41, "volume": 5227.0}, {"date": "2021-11-23", "close": 0.425, "volume": 1813.0}, {"date": "2021-11-24", "close": 0.42, "volume": 56527.0}, {"date": "2021-11-25", "close": 0.425, "volume": 20.0}, {"date": "2021-11-26", "close": 0.42, "volume": 6844.0}, {"date": "2021-11-29", "close": 0.42, "volume": 68123.0}, {"date": "2021-11-30", "close": 0.42, "volume": 145576.0}, {"date": "2021-12-01", "close": 0.43, "volume": 67915.0}, {"date": "2021-12-02", "close": 0.42, "volume": 13752.0}, {"date": "2021-12-03", "close": 0.42, "volume": 2253.0}, {"date": "2021-12-06", "close": 0.41, "volume": 96373.0}, {"date": "2021-12-07", "close": 0.42, "volume": 89983.0}, {"date": "2021-12-08", "close": 0.425, "volume": 30174.0}, {"date": "2021-12-09", "close": 0.41, "volume": 146360.0}, {"date": "2021-12-10", "close": 0.42, "volume": 29650.0}, {"date": "2021-12-13", "close": 0.41, "volume": 127223.0}, {"date": "2021-12-14", "close": 0.395, "volume": 45194.0}, {"date": "2021-12-15", "close": 0.39, "volume": 211740.0}, {"date": "2021-12-16", "close": 0.385, "volume": 31025.0}, {"date": "2021-12-20", "close": 0.4, "volume": 102221.0}, {"date": "2021-12-22", "close": 0.41, "volume": 52941.0}, {"date": "2021-12-23", "close": 0.4, "volume": 2680.0}, {"date": "2021-12-29", "close": 0.395, "volume": 43137.0}, {"date": "2021-12-30", "close": 0.4, "volume": 66128.0}, {"date": "2021-12-31", "close": 0.395, "volume": 147461.0}, {"date": "2022-01-04", "close": 0.41, "volume": 82521.0}, {"date": "2022-01-05", "close": 0.4, "volume": 33803.0}, {"date": "2022-01-06", "close": 0.395, "volume": 15890.0}, {"date": "2022-01-07", "close": 0.39, "volume": 27723.0}, {"date": "2022-01-10", "close": 0.39, "volume": 13396.0}, {"date": "2022-01-11", "close": 0.395, "volume": 93086.0}, {"date": "2022-01-12", "close": 0.395, "volume": 165378.0}, {"date": "2022-01-13", "close": 0.395, "volume": 23605.0}, {"date": "2022-01-14", "close": 0.39, "volume": 18423.0}, {"date": "2022-01-17", "close": 0.39, "volume": 45630.0}, {"date": "2022-01-18", "close": 0.4, "volume": 95420.0}, {"date": "2022-01-19", "close": 0.39, "volume": 10388.0}, {"date": "2022-01-21", "close": 0.4, "volume": 137279.0}, {"date": "2022-01-24", "close": 0.385, "volume": 136958.0}, {"date": "2022-01-25", "close": 0.385, "volume": 50602.0}, {"date": "2022-01-27", "close": 0.37, "volume": 192781.0}, {"date": "2022-01-28", "close": 0.39, "volume": 120387.0}, {"date": "2022-01-31", "close": 0.37, "volume": 45758.0}, {"date": "2022-02-01", "close": 0.37, "volume": 16854.0}, {"date": "2022-02-02", "close": 0.37, "volume": 24231.0}, {"date": "2022-02-03", "close": 0.375, "volume": 15697.0}, {"date": "2022-02-04", "close": 0.385, "volume": 49351.0}, {"date": "2022-02-07", "close": 0.385, "volume": 22064.0}, {"date": "2022-02-08", "close": 0.38, "volume": 140573.0}, {"date": "2022-02-09", "close": 0.39, "volume": 116902.0}, {"date": "2022-02-10", "close": 0.385, "volume": 41814.0}, {"date": "2022-02-11", "close": 0.385, "volume": 17767.0}, {"date": "2022-02-14", "close": 0.38, "volume": 126007.0}, {"date": "2022-02-15", "close": 0.385, "volume": 52108.0}, {"date": "2022-02-16", "close": 0.38, "volume": 28000.0}, {"date": "2022-02-17", "close": 0.38, "volume": 43735.0}, {"date": "2022-02-18", "close": 0.39, "volume": 52636.0}, {"date": "2022-02-21", "close": 0.46, "volume": 1888738.0}, {"date": "2022-02-22", "close": 0.435, "volume": 718872.0}, {"date": "2022-02-23", "close": 0.45, "volume": 925492.0}, {"date": "2022-02-24", "close": 0.445, "volume": 166648.0}, {"date": "2022-02-25", "close": 0.45, "volume": 638426.0}, {"date": "2022-02-28", "close": 0.445, "volume": 287474.0}, {"date": "2022-03-01", "close": 0.43, "volume": 268827.0}, {"date": "2022-03-02", "close": 0.4275, "volume": 104317.0}, {"date": "2022-03-03", "close": 0.43, "volume": 150970.0}, {"date": "2022-03-04", "close": 0.43, "volume": 186.0}, {"date": "2022-03-07", "close": 0.4225, "volume": 160967.0}, {"date": "2022-03-08", "close": 0.375, "volume": 386762.0}, {"date": "2022-03-09", "close": 0.39, "volume": 149608.0}, {"date": "2022-03-10", "close": 0.4, "volume": 74689.0}, {"date": "2022-03-14", "close": 0.415, "volume": 63800.0}, {"date": "2022-03-15", "close": 0.43, "volume": 213118.0}, {"date": "2022-03-16", "close": 0.42, "volume": 208435.0}, {"date": "2022-03-17", "close": 0.44, "volume": 249203.0}, {"date": "2022-03-18", "close": 0.445, "volume": 667245.0}, {"date": "2022-03-21", "close": 0.44, "volume": 312955.0}, {"date": "2022-03-22", "close": 0.43, "volume": 464296.0}, {"date": "2022-03-23", "close": 0.44, "volume": 6699.0}, {"date": "2022-03-24", "close": 0.415, "volume": 102240.0}, {"date": "2022-03-25", "close": 0.425, "volume": 145966.0}, {"date": "2022-03-28", "close": 0.435, "volume": 71342.0}, {"date": "2022-03-29", "close": 0.42, "volume": 19097.0}, {"date": "2022-03-30", "close": 0.425, "volume": 28577.0}, {"date": "2022-03-31", "close": 0.425, "volume": 46497.0}, {"date": "2022-04-01", "close": 0.415, "volume": 8083.0}, {"date": "2022-04-04", "close": 0.425, "volume": 148466.0}, {"date": "2022-04-05", "close": 0.425, "volume": 114592.0}, {"date": "2022-04-06", "close": 0.43, "volume": 53966.0}, {"date": "2022-04-07", "close": 0.435, "volume": 23622.0}, {"date": "2022-04-08", "close": 0.43, "volume": 124457.0}, {"date": "2022-04-11", "close": 0.43, "volume": 18413.0}, {"date": "2022-04-12", "close": 0.43, "volume": 60362.0}, {"date": "2022-04-13", "close": 0.4225, "volume": 13653.0}, {"date": "2022-04-14", "close": 0.415, "volume": 1906.0}, {"date": "2022-04-19", "close": 0.42, "volume": 769179.0}, {"date": "2022-04-20", "close": 0.41, "volume": 458030.0}, {"date": "2022-04-21", "close": 0.43, "volume": 298926.0}, {"date": "2022-04-22", "close": 0.42, "volume": 110881.0}, {"date": "2022-04-26", "close": 0.43, "volume": 174666.0}, {"date": "2022-04-27", "close": 0.42, "volume": 208660.0}, {"date": "2022-04-28", "close": 0.425, "volume": 210922.0}, {"date": "2022-04-29", "close": 0.425, "volume": 294941.0}, {"date": "2022-05-02", "close": 0.415, "volume": 156971.0}, {"date": "2022-05-03", "close": 0.415, "volume": 180874.0}, {"date": "2022-05-04", "close": 0.415, "volume": 79674.0}, {"date": "2022-05-05", "close": 0.415, "volume": 427315.0}, {"date": "2022-05-06", "close": 0.415, "volume": 97472.0}, {"date": "2022-05-09", "close": 0.405, "volume": 162315.0}, {"date": "2022-05-10", "close": 0.405, "volume": 131531.0}, {"date": "2022-05-11", "close": 0.405, "volume": 386370.0}, {"date": "2022-05-12", "close": 0.405, "volume": 133140.0}, {"date": "2022-05-13", "close": 0.4, "volume": 257231.0}, {"date": "2022-05-16", "close": 0.4, "volume": 154528.0}, {"date": "2022-05-17", "close": 0.41, "volume": 111478.0}, {"date": "2022-05-18", "close": 0.395, "volume": 89158.0}, {"date": "2022-05-19", "close": 0.395, "volume": 85232.0}, {"date": "2022-05-20", "close": 0.405, "volume": 162497.0}, {"date": "2022-05-23", "close": 0.41, "volume": 27548.0}, {"date": "2022-05-24", "close": 0.415, "volume": 75129.0}, {"date": "2022-05-25", "close": 0.405, "volume": 149640.0}, {"date": "2022-05-26", "close": 0.41, "volume": 57196.0}, {"date": "2022-05-27", "close": 0.4, "volume": 176406.0}, {"date": "2022-05-30", "close": 0.395, "volume": 62316.0}, {"date": "2022-05-31", "close": 0.4, "volume": 112674.0}, {"date": "2022-06-01", "close": 0.4, "volume": 85584.0}, {"date": "2022-06-02", "close": 0.4, "volume": 374709.0}, {"date": "2022-06-03", "close": 0.405, "volume": 107455.0}, {"date": "2022-06-06", "close": 0.425, "volume": 54548.0}, {"date": "2022-06-07", "close": 0.41, "volume": 45000.0}, {"date": "2022-06-08", "close": 0.415, "volume": 12034.0}, {"date": "2022-06-09", "close": 0.44, "volume": 407667.0}, {"date": "2022-06-10", "close": 0.42, "volume": 146723.0}, {"date": "2022-06-14", "close": 0.4025, "volume": 73209.0}, {"date": "2022-06-15", "close": 0.395, "volume": 17695.0}, {"date": "2022-06-16", "close": 0.395, "volume": 20025.0}, {"date": "2022-06-17", "close": 0.395, "volume": 13368.0}, {"date": "2022-06-20", "close": 0.395, "volume": 2934.0}, {"date": "2022-06-21", "close": 0.385, "volume": 44616.0}, {"date": "2022-06-22", "close": 0.385, "volume": 85853.0}, {"date": "2022-06-23", "close": 0.375, "volume": 81542.0}, {"date": "2022-06-24", "close": 0.39, "volume": 28724.0}, {"date": "2022-06-27", "close": 0.385, "volume": 31205.0}, {"date": "2022-06-28", "close": 0.38, "volume": 44202.0}, {"date": "2022-06-29", "close": 0.38, "volume": 68150.0}, {"date": "2022-06-30", "close": 0.41, "volume": 244883.0}, {"date": "2022-07-01", "close": 0.4, "volume": 8065.0}, {"date": "2022-07-04", "close": 0.435, "volume": 525111.0}, {"date": "2022-07-05", "close": 0.435, "volume": 249017.0}, {"date": "2022-07-06", "close": 0.435, "volume": 144727.0}, {"date": "2022-07-07", "close": 0.43, "volume": 76612.0}, {"date": "2022-07-08", "close": 0.445, "volume": 327236.0}, {"date": "2022-07-11", "close": 0.45, "volume": 9071.0}, {"date": "2022-07-12", "close": 0.44, "volume": 47834.0}, {"date": "2022-07-13", "close": 0.42, "volume": 45035.0}, {"date": "2022-07-14", "close": 0.43, "volume": 5000.0}, {"date": "2022-07-15", "close": 0.425, "volume": 11585.0}, {"date": "2022-07-18", "close": 0.435, "volume": 5945.0}, {"date": "2022-07-19", "close": 0.425, "volume": 7548.0}, {"date": "2022-07-20", "close": 0.435, "volume": 19354.0}, {"date": "2022-07-21", "close": 0.43, "volume": 12583.0}, {"date": "2022-07-22", "close": 0.43, "volume": 6307.0}, {"date": "2022-07-25", "close": 0.44, "volume": 1716.0}, {"date": "2022-07-27", "close": 0.46, "volume": 800897.0}, {"date": "2022-07-28", "close": 0.48, "volume": 401450.0}, {"date": "2022-07-29", "close": 0.48, "volume": 79199.0}, {"date": "2022-08-01", "close": 0.47, "volume": 170002.0}, {"date": "2022-08-02", "close": 0.465, "volume": 138565.0}, {"date": "2022-08-03", "close": 0.465, "volume": 24815.0}, {"date": "2022-08-04", "close": 0.475, "volume": 90836.0}, {"date": "2022-08-05", "close": 0.47, "volume": 87293.0}, {"date": "2022-08-08", "close": 0.4725, "volume": 401654.0}, {"date": "2022-08-09", "close": 0.475, "volume": 110289.0}, {"date": "2022-08-10", "close": 0.465, "volume": 86272.0}, {"date": "2022-08-11", "close": 0.47, "volume": 170113.0}, {"date": "2022-08-12", "close": 0.465, "volume": 197852.0}, {"date": "2022-08-15", "close": 0.47, "volume": 542030.0}, {"date": "2022-08-16", "close": 0.45, "volume": 137740.0}, {"date": "2022-08-17", "close": 0.49, "volume": 287587.0}, {"date": "2022-08-18", "close": 0.51, "volume": 1295254.0}, {"date": "2022-08-19", "close": 0.55, "volume": 501072.0}, {"date": "2022-08-22", "close": 0.575, "volume": 1128740.0}, {"date": "2022-08-23", "close": 0.575, "volume": 369053.0}, {"date": "2022-08-24", "close": 0.57, "volume": 800677.0}, {"date": "2022-08-25", "close": 0.57, "volume": 481355.0}, {"date": "2022-08-26", "close": 0.565, "volume": 712204.0}, {"date": "2022-08-29", "close": 0.57, "volume": 180305.0}, {"date": "2022-08-30", "close": 0.565, "volume": 365467.0}, {"date": "2022-08-31", "close": 0.575, "volume": 117137.0}, {"date": "2022-09-01", "close": 0.575, "volume": 92124.0}, {"date": "2022-09-02", "close": 0.58, "volume": 623408.0}, {"date": "2022-09-05", "close": 0.58, "volume": 122743.0}, {"date": "2022-09-06", "close": 0.575, "volume": 302436.0}, {"date": "2022-09-07", "close": 0.575, "volume": 396192.0}, {"date": "2022-09-08", "close": 0.59, "volume": 577548.0}, {"date": "2022-09-09", "close": 0.605, "volume": 712763.0}, {"date": "2022-09-12", "close": 0.63, "volume": 382938.0}, {"date": "2022-09-13", "close": 0.595, "volume": 348905.0}, {"date": "2022-09-14", "close": 0.635, "volume": 107490.0}, {"date": "2022-09-15", "close": 0.62, "volume": 188135.0}, {"date": "2022-09-16", "close": 0.62, "volume": 191016.0}, {"date": "2022-09-19", "close": 0.59, "volume": 326809.0}, {"date": "2022-09-20", "close": 0.62, "volume": 109116.0}, {"date": "2022-09-21", "close": 0.615, "volume": 74234.0}, {"date": "2022-09-23", "close": 0.605, "volume": 104704.0}, {"date": "2022-09-26", "close": 0.55, "volume": 270555.0}, {"date": "2022-09-27", "close": 0.54, "volume": 340965.0}, {"date": "2022-09-28", "close": 0.565, "volume": 146093.0}, {"date": "2022-09-29", "close": 0.5775, "volume": 84420.0}, {"date": "2022-09-30", "close": 0.595, "volume": 155053.0}, {"date": "2022-10-03", "close": 0.59, "volume": 12040.0}, {"date": "2022-10-04", "close": 0.585, "volume": 34433.0}, {"date": "2022-10-05", "close": 0.605, "volume": 169152.0}, {"date": "2022-10-06", "close": 0.6, "volume": 105520.0}, {"date": "2022-10-07", "close": 0.585, "volume": 88760.0}, {"date": "2022-10-10", "close": 0.6, "volume": 54355.0}, {"date": "2022-10-11", "close": 0.59, "volume": 33224.0}, {"date": "2022-10-12", "close": 0.57, "volume": 50527.0}, {"date": "2022-10-13", "close": 0.56, "volume": 144700.0}, {"date": "2022-10-14", "close": 0.54, "volume": 111756.0}, {"date": "2022-10-17", "close": 0.52, "volume": 293742.0}, {"date": "2022-10-18", "close": 0.51, "volume": 251502.0}, {"date": "2022-10-19", "close": 0.53, "volume": 156256.0}, {"date": "2022-10-20", "close": 0.545, "volume": 158865.0}, {"date": "2022-10-21", "close": 0.55, "volume": 163131.0}, {"date": "2022-10-24", "close": 0.555, "volume": 275391.0}, {"date": "2022-10-25", "close": 0.5575, "volume": 24784.0}, {"date": "2022-10-26", "close": 0.6, "volume": 583750.0}, {"date": "2022-10-27", "close": 0.6, "volume": 404297.0}, {"date": "2022-10-28", "close": 0.635, "volume": 214423.0}, {"date": "2022-10-31", "close": 0.62, "volume": 920040.0}, {"date": "2022-11-01", "close": 0.63, "volume": 255022.0}, {"date": "2022-11-02", "close": 0.665, "volume": 553482.0}, {"date": "2022-11-03", "close": 0.65, "volume": 294860.0}, {"date": "2022-11-04", "close": 0.64, "volume": 156850.0}, {"date": "2022-11-07", "close": 0.635, "volume": 798956.0}, {"date": "2022-11-08", "close": 0.6, "volume": 485591.0}, {"date": "2022-11-09", "close": 0.59, "volume": 223897.0}, {"date": "2022-11-10", "close": 0.595, "volume": 189157.0}, {"date": "2022-11-11", "close": 0.595, "volume": 453731.0}, {"date": "2022-11-14", "close": 0.605, "volume": 352836.0}, {"date": "2022-11-15", "close": 0.6, "volume": 224372.0}, {"date": "2022-11-16", "close": 0.63, "volume": 188376.0}, {"date": "2022-11-17", "close": 0.625, "volume": 169801.0}, {"date": "2022-11-18", "close": 0.62, "volume": 283894.0}, {"date": "2022-11-21", "close": 0.62, "volume": 400987.0}, {"date": "2022-11-22", "close": 0.61, "volume": 321086.0}, {"date": "2022-11-23", "close": 0.63, "volume": 233487.0}, {"date": "2022-11-24", "close": 0.635, "volume": 153929.0}, {"date": "2022-11-25", "close": 0.65, "volume": 321560.0}, {"date": "2022-11-28", "close": 0.655, "volume": 316610.0}, {"date": "2022-11-29", "close": 0.64, "volume": 171190.0}, {"date": "2022-11-30", "close": 0.64, "volume": 280015.0}, {"date": "2022-12-01", "close": 0.66, "volume": 195559.0}, {"date": "2022-12-02", "close": 0.66, "volume": 963962.0}, {"date": "2022-12-05", "close": 0.655, "volume": 157456.0}, {"date": "2022-12-06", "close": 0.64, "volume": 128264.0}, {"date": "2022-12-07", "close": 0.635, "volume": 116090.0}, {"date": "2022-12-08", "close": 0.635, "volume": 164797.0}, {"date": "2022-12-09", "close": 0.66, "volume": 1194835.0}, {"date": "2022-12-12", "close": 0.69, "volume": 1657238.0}, {"date": "2022-12-13", "close": 0.695, "volume": 904326.0}, {"date": "2022-12-14", "close": 0.7, "volume": 777371.0}, {"date": "2022-12-15", "close": 0.7, "volume": 1128556.0}, {"date": "2022-12-16", "close": 0.69, "volume": 637130.0}, {"date": "2022-12-19", "close": 0.685, "volume": 190871.0}, {"date": "2022-12-20", "close": 0.7, "volume": 666390.0}, {"date": "2022-12-21", "close": 0.705, "volume": 963204.0}, {"date": "2022-12-22", "close": 0.735, "volume": 643168.0}, {"date": "2022-12-23", "close": 0.75, "volume": 1215506.0}, {"date": "2022-12-28", "close": 0.76, "volume": 150648.0}, {"date": "2022-12-29", "close": 0.765, "volume": 723949.0}, {"date": "2022-12-30", "close": 0.765, "volume": 769459.0}, {"date": "2023-01-03", "close": 0.74, "volume": 171451.0}, {"date": "2023-01-04", "close": 0.76, "volume": 470857.0}, {"date": "2023-01-05", "close": 0.745, "volume": 82984.0}, {"date": "2023-01-06", "close": 0.78, "volume": 393437.0}, {"date": "2023-01-09", "close": 0.765, "volume": 198288.0}, {"date": "2023-01-10", "close": 0.78, "volume": 271041.0}, {"date": "2023-01-11", "close": 0.77, "volume": 637391.0}, {"date": "2023-01-12", "close": 0.785, "volume": 140158.0}, {"date": "2023-01-13", "close": 0.79, "volume": 247982.0}, {"date": "2023-01-16", "close": 0.79, "volume": 164968.0}, {"date": "2023-01-17", "close": 0.78, "volume": 62887.0}, {"date": "2023-01-18", "close": 0.77, "volume": 341250.0}, {"date": "2023-01-19", "close": 0.78, "volume": 120008.0}, {"date": "2023-01-20", "close": 0.755, "volume": 84309.0}, {"date": "2023-01-23", "close": 0.74, "volume": 235473.0}, {"date": "2023-01-24", "close": 0.76, "volume": 577012.0}, {"date": "2023-01-25", "close": 0.72, "volume": 88852.0}, {"date": "2023-01-27", "close": 0.73, "volume": 227776.0}, {"date": "2023-01-30", "close": 0.715, "volume": 103437.0}, {"date": "2023-01-31", "close": 0.71, "volume": 122384.0}, {"date": "2023-02-01", "close": 0.715, "volume": 991410.0}, {"date": "2023-02-02", "close": 0.685, "volume": 211241.0}, {"date": "2023-02-03", "close": 0.705, "volume": 285896.0}, {"date": "2023-02-06", "close": 0.7, "volume": 97241.0}, {"date": "2023-02-07", "close": 0.71, "volume": 192789.0}, {"date": "2023-02-08", "close": 0.7, "volume": 183768.0}, {"date": "2023-02-09", "close": 0.745, "volume": 248155.0}, {"date": "2023-02-10", "close": 0.73, "volume": 491780.0}, {"date": "2023-02-13", "close": 0.75, "volume": 181231.0}, {"date": "2023-02-14", "close": 0.73, "volume": 40777.0}, {"date": "2023-02-15", "close": 0.7, "volume": 106394.0}, {"date": "2023-02-16", "close": 0.705, "volume": 171500.0}, {"date": "2023-02-17", "close": 0.695, "volume": 156825.0}, {"date": "2023-02-20", "close": 0.695, "volume": 584601.0}, {"date": "2023-02-21", "close": 0.7, "volume": 409384.0}, {"date": "2023-02-22", "close": 0.75, "volume": 679672.0}, {"date": "2023-02-23", "close": 0.785, "volume": 396094.0}, {"date": "2023-02-24", "close": 0.79, "volume": 296092.0}, {"date": "2023-02-27", "close": 0.795, "volume": 217516.0}, {"date": "2023-02-28", "close": 0.8, "volume": 370050.0}, {"date": "2023-03-01", "close": 0.795, "volume": 264247.0}, {"date": "2023-03-02", "close": 0.79, "volume": 337551.0}, {"date": "2023-03-03", "close": 0.795, "volume": 256461.0}, {"date": "2023-03-06", "close": 0.78, "volume": 684462.0}, {"date": "2023-03-07", "close": 0.79, "volume": 74420.0}, {"date": "2023-03-08", "close": 0.79, "volume": 107676.0}, {"date": "2023-03-09", "close": 0.795, "volume": 233244.0}, {"date": "2023-03-10", "close": 0.78, "volume": 170750.0}, {"date": "2023-03-13", "close": 0.8, "volume": 468934.0}, {"date": "2023-03-14", "close": 0.8, "volume": 2230333.0}, {"date": "2023-03-15", "close": 0.795, "volume": 116856.0}, {"date": "2023-03-16", "close": 0.805, "volume": 734008.0}, {"date": "2023-03-17", "close": 0.88, "volume": 1777594.0}, {"date": "2023-03-20", "close": 0.94, "volume": 965619.0}, {"date": "2023-03-21", "close": 0.915, "volume": 283342.0}, {"date": "2023-03-22", "close": 0.995, "volume": 1582680.0}, {"date": "2023-03-23", "close": 0.98, "volume": 696557.0}, {"date": "2023-03-24", "close": 0.94, "volume": 470058.0}, {"date": "2023-03-27", "close": 0.935, "volume": 616984.0}, {"date": "2023-03-28", "close": 0.97, "volume": 796718.0}, {"date": "2023-03-29", "close": 0.97, "volume": 618101.0}, {"date": "2023-03-30", "close": 0.97, "volume": 404622.0}, {"date": "2023-03-31", "close": 0.94, "volume": 210113.0}, {"date": "2023-04-03", "close": 1.0, "volume": 1026500.0}, {"date": "2023-04-04", "close": 0.955, "volume": 794969.0}, {"date": "2023-04-05", "close": 1.0, "volume": 142236.0}, {"date": "2023-04-06", "close": 1.025, "volume": 1153015.0}, {"date": "2023-04-11", "close": 1.085, "volume": 1492697.0}, {"date": "2023-04-12", "close": 1.125, "volume": 1703380.0}, {"date": "2023-04-13", "close": 1.05, "volume": 2173879.0}, {"date": "2023-04-14", "close": 1.05, "volume": 1168095.0}, {"date": "2023-04-17", "close": 1.22, "volume": 3155419.0}, {"date": "2023-04-18", "close": 1.235, "volume": 2226545.0}, {"date": "2023-04-19", "close": 1.315, "volume": 2678449.0}, {"date": "2023-04-20", "close": 1.34, "volume": 1851330.0}, {"date": "2023-04-21", "close": 1.335, "volume": 1178304.0}, {"date": "2023-04-24", "close": 1.295, "volume": 945261.0}, {"date": "2023-04-26", "close": 1.29, "volume": 640977.0}, {"date": "2023-04-27", "close": 1.295, "volume": 258549.0}, {"date": "2023-04-28", "close": 1.3, "volume": 800195.0}, {"date": "2023-05-01", "close": 1.38, "volume": 2884239.0}, {"date": "2023-05-02", "close": 1.35, "volume": 1066405.0}, {"date": "2023-05-03", "close": 1.3, "volume": 1127653.0}, {"date": "2023-05-04", "close": 1.285, "volume": 1281857.0}, {"date": "2023-05-05", "close": 1.27, "volume": 355767.0}, {"date": "2023-05-08", "close": 1.3, "volume": 469142.0}, {"date": "2023-05-09", "close": 1.33, "volume": 1044374.0}, {"date": "2023-05-10", "close": 1.35, "volume": 1322500.0}, {"date": "2023-05-11", "close": 1.36, "volume": 1257015.0}, {"date": "2023-05-12", "close": 1.37, "volume": 1480876.0}, {"date": "2023-05-15", "close": 1.37, "volume": 730048.0}, {"date": "2023-05-16", "close": 1.39, "volume": 2242992.0}, {"date": "2023-05-17", "close": 1.39, "volume": 729712.0}, {"date": "2023-05-18", "close": 1.365, "volume": 1459106.0}, {"date": "2023-05-19", "close": 1.34, "volume": 827330.0}, {"date": "2023-05-22", "close": 1.37, "volume": 772245.0}, {"date": "2023-05-23", "close": 1.37, "volume": 485438.0}, {"date": "2023-05-24", "close": 1.295, "volume": 978377.0}, {"date": "2023-05-25", "close": 1.31, "volume": 305018.0}, {"date": "2023-05-26", "close": 1.31, "volume": 800372.0}, {"date": "2023-05-29", "close": 1.295, "volume": 804116.0}, {"date": "2023-05-30", "close": 1.29, "volume": 866720.0}, {"date": "2023-05-31", "close": 1.25, "volume": 240646.0}, {"date": "2023-06-01", "close": 1.23, "volume": 484661.0}, {"date": "2023-06-02", "close": 1.175, "volume": 540916.0}, {"date": "2023-06-05", "close": 1.265, "volume": 2273172.0}, {"date": "2023-06-06", "close": 1.27, "volume": 652161.0}, {"date": "2023-06-07", "close": 1.285, "volume": 544214.0}, {"date": "2023-06-08", "close": 1.29, "volume": 714752.0}, {"date": "2023-06-09", "close": 1.23, "volume": 266094.0}, {"date": "2023-06-13", "close": 1.195, "volume": 738086.0}, {"date": "2023-06-14", "close": 1.17, "volume": 528943.0}, {"date": "2023-06-15", "close": 1.16, "volume": 452022.0}, {"date": "2023-06-16", "close": 1.125, "volume": 651646.0}, {"date": "2023-06-19", "close": 1.13, "volume": 1055728.0}, {"date": "2023-06-20", "close": 1.115, "volume": 333529.0}, {"date": "2023-06-21", "close": 1.14, "volume": 265998.0}, {"date": "2023-06-22", "close": 1.125, "volume": 543600.0}, {"date": "2023-06-23", "close": 1.11, "volume": 502855.0}, {"date": "2023-06-26", "close": 1.105, "volume": 339772.0}, {"date": "2023-06-27", "close": 1.125, "volume": 469607.0}, {"date": "2023-06-28", "close": 1.1, "volume": 445203.0}, {"date": "2023-06-29", "close": 1.115, "volume": 391147.0}, {"date": "2023-06-30", "close": 1.14, "volume": 363048.0}, {"date": "2023-07-03", "close": 1.1, "volume": 917047.0}, {"date": "2023-07-04", "close": 1.12, "volume": 1726561.0}, {"date": "2023-07-05", "close": 1.245, "volume": 1024764.0}, {"date": "2023-07-06", "close": 1.26, "volume": 1245630.0}, {"date": "2023-07-07", "close": 1.3, "volume": 1015277.0}, {"date": "2023-07-10", "close": 1.255, "volume": 912400.0}, {"date": "2023-07-11", "close": 1.31, "volume": 477126.0}, {"date": "2023-07-12", "close": 1.33, "volume": 891402.0}, {"date": "2023-07-13", "close": 1.3, "volume": 654519.0}, {"date": "2023-07-14", "close": 1.34, "volume": 549701.0}, {"date": "2023-07-17", "close": 1.36, "volume": 546388.0}, {"date": "2023-07-18", "close": 1.36, "volume": 360915.0}, {"date": "2023-07-19", "close": 1.38, "volume": 647864.0}, {"date": "2023-07-20", "close": 1.4, "volume": 512602.0}, {"date": "2023-07-21", "close": 1.38, "volume": 343192.0}, {"date": "2023-07-24", "close": 1.345, "volume": 607173.0}, {"date": "2023-07-25", "close": 1.345, "volume": 385172.0}, {"date": "2023-07-26", "close": 1.345, "volume": 534668.0}, {"date": "2023-07-27", "close": 1.36, "volume": 652026.0}, {"date": "2023-07-28", "close": 1.37, "volume": 384324.0}, {"date": "2023-07-31", "close": 1.35, "volume": 485890.0}, {"date": "2023-08-01", "close": 1.33, "volume": 558240.0}, {"date": "2023-08-02", "close": 1.3, "volume": 1019857.0}, {"date": "2023-08-03", "close": 1.295, "volume": 695703.0}, {"date": "2023-08-04", "close": 1.28, "volume": 528345.0}, {"date": "2023-08-07", "close": 1.23, "volume": 1349383.0}, {"date": "2023-08-08", "close": 1.22, "volume": 666988.0}, {"date": "2023-08-09", "close": 1.17, "volume": 1018258.0}, {"date": "2023-08-10", "close": 1.21, "volume": 2589947.0}, {"date": "2023-08-11", "close": 1.185, "volume": 469636.0}, {"date": "2023-08-14", "close": 1.17, "volume": 1033934.0}, {"date": "2023-08-15", "close": 1.16, "volume": 304395.0}, {"date": "2023-08-16", "close": 1.145, "volume": 378425.0}, {"date": "2023-08-17", "close": 1.125, "volume": 435453.0}, {"date": "2023-08-18", "close": 1.14, "volume": 362526.0}, {"date": "2023-08-21", "close": 1.115, "volume": 303696.0}, {"date": "2023-08-22", "close": 1.15, "volume": 416611.0}, {"date": "2023-08-23", "close": 1.18, "volume": 397003.0}, {"date": "2023-08-24", "close": 1.165, "volume": 359425.0}, {"date": "2023-08-25", "close": 1.17, "volume": 442131.0}, {"date": "2023-08-28", "close": 1.135, "volume": 1111917.0}, {"date": "2023-08-29", "close": 1.25, "volume": 1039170.0}, {"date": "2023-08-30", "close": 1.2, "volume": 420368.0}, {"date": "2023-08-31", "close": 1.195, "volume": 338038.0}, {"date": "2023-09-01", "close": 1.17, "volume": 761193.0}, {"date": "2023-09-04", "close": 1.18, "volume": 1045753.0}, {"date": "2023-09-05", "close": 1.125, "volume": 723034.0}, {"date": "2023-09-06", "close": 1.105, "volume": 1062426.0}, {"date": "2023-09-07", "close": 1.145, "volume": 348734.0}, {"date": "2023-09-08", "close": 1.205, "volume": 601374.0}, {"date": "2023-09-11", "close": 1.14, "volume": 345061.0}, {"date": "2023-09-12", "close": 1.16, "volume": 421956.0}, {"date": "2023-09-13", "close": 1.165, "volume": 696857.0}, {"date": "2023-09-14", "close": 1.135, "volume": 258986.0}, {"date": "2023-09-15", "close": 1.17, "volume": 749170.0}, {"date": "2023-09-18", "close": 1.095, "volume": 661603.0}, {"date": "2023-09-19", "close": 1.13, "volume": 645937.0}, {"date": "2023-09-20", "close": 1.135, "volume": 361442.0}, {"date": "2023-09-21", "close": 1.105, "volume": 221306.0}, {"date": "2023-09-22", "close": 1.12, "volume": 362278.0}, {"date": "2023-09-25", "close": 1.1, "volume": 777011.0}, {"date": "2023-09-26", "close": 1.1, "volume": 867678.0}, {"date": "2023-09-27", "close": 1.115, "volume": 370538.0}, {"date": "2023-09-28", "close": 1.08, "volume": 236464.0}, {"date": "2023-09-29", "close": 1.115, "volume": 373271.0}, {"date": "2023-10-02", "close": 1.11, "volume": 265350.0}, {"date": "2023-10-03", "close": 1.07, "volume": 2575284.0}, {"date": "2023-10-04", "close": 0.995, "volume": 1275566.0}, {"date": "2023-10-05", "close": 1.025, "volume": 701178.0}, {"date": "2023-10-06", "close": 1.075, "volume": 500154.0}, {"date": "2023-10-09", "close": 1.05, "volume": 584608.0}, {"date": "2023-10-10", "close": 1.1, "volume": 240500.0}, {"date": "2023-10-11", "close": 1.135, "volume": 344311.0}, {"date": "2023-10-12", "close": 1.125, "volume": 1175894.0}, {"date": "2023-10-13", "close": 1.11, "volume": 508006.0}, {"date": "2023-10-16", "close": 1.1, "volume": 394016.0}, {"date": "2023-10-17", "close": 1.095, "volume": 103406.0}, {"date": "2023-10-18", "close": 1.1, "volume": 572371.0}, {"date": "2023-10-19", "close": 1.125, "volume": 140158.0}, {"date": "2023-10-20", "close": 1.105, "volume": 324956.0}, {"date": "2023-10-23", "close": 1.045, "volume": 665626.0}, {"date": "2023-10-24", "close": 1.065, "volume": 289610.0}, {"date": "2023-10-25", "close": 1.05, "volume": 292080.0}, {"date": "2023-10-26", "close": 1.05, "volume": 697378.0}, {"date": "2023-10-27", "close": 1.06, "volume": 217881.0}, {"date": "2023-10-30", "close": 1.0, "volume": 773106.0}, {"date": "2023-10-31", "close": 0.965, "volume": 891742.0}, {"date": "2023-11-01", "close": 0.96, "volume": 1414742.0}, {"date": "2023-11-02", "close": 1.03, "volume": 1199719.0}, {"date": "2023-11-03", "close": 1.01, "volume": 1181181.0}, {"date": "2023-11-06", "close": 1.055, "volume": 939622.0}, {"date": "2023-11-07", "close": 1.04, "volume": 523556.0}, {"date": "2023-11-08", "close": 1.08, "volume": 1297288.0}, {"date": "2023-11-09", "close": 1.075, "volume": 352447.0}, {"date": "2023-11-10", "close": 1.055, "volume": 709215.0}, {"date": "2023-11-13", "close": 1.02, "volume": 985855.0}, {"date": "2023-11-14", "close": 1.115, "volume": 376671.0}, {"date": "2023-11-15", "close": 1.17, "volume": 561177.0}, {"date": "2023-11-16", "close": 1.12, "volume": 507324.0}, {"date": "2023-11-17", "close": 1.12, "volume": 311086.0}, {"date": "2023-11-20", "close": 1.1, "volume": 553748.0}, {"date": "2023-11-21", "close": 1.085, "volume": 617603.0}, {"date": "2023-11-22", "close": 1.09, "volume": 364679.0}, {"date": "2023-11-23", "close": 1.055, "volume": 327583.0}, {"date": "2023-11-24", "close": 1.035, "volume": 372204.0}, {"date": "2023-11-27", "close": 1.065, "volume": 496383.0}, {"date": "2023-11-28", "close": 1.085, "volume": 543175.0}, {"date": "2023-11-29", "close": 1.125, "volume": 419271.0}, {"date": "2023-11-30", "close": 1.13, "volume": 348626.0}, {"date": "2023-12-01", "close": 1.11, "volume": 314555.0}, {"date": "2023-12-04", "close": 1.125, "volume": 393334.0}, {"date": "2023-12-05", "close": 1.12, "volume": 475140.0}, {"date": "2023-12-06", "close": 1.155, "volume": 387262.0}, {"date": "2023-12-07", "close": 1.15, "volume": 545400.0}, {"date": "2023-12-08", "close": 1.155, "volume": 483943.0}, {"date": "2023-12-11", "close": 1.185, "volume": 488146.0}, {"date": "2023-12-12", "close": 1.19, "volume": 767870.0}, {"date": "2023-12-13", "close": 1.19, "volume": 382687.0}, {"date": "2023-12-14", "close": 1.19, "volume": 416683.0}, {"date": "2023-12-15", "close": 1.2, "volume": 502531.0}, {"date": "2023-12-18", "close": 1.19, "volume": 691945.0}, {"date": "2023-12-19", "close": 1.18, "volume": 223248.0}, {"date": "2023-12-20", "close": 1.18, "volume": 242728.0}, {"date": "2023-12-21", "close": 1.175, "volume": 302590.0}, {"date": "2023-12-22", "close": 1.17, "volume": 407255.0}, {"date": "2023-12-27", "close": 1.175, "volume": 141201.0}, {"date": "2023-12-28", "close": 1.155, "volume": 346930.0}, {"date": "2023-12-29", "close": 1.165, "volume": 852057.0}, {"date": "2024-01-02", "close": 1.18, "volume": 267791.0}, {"date": "2024-01-03", "close": 1.16, "volume": 545481.0}, {"date": "2024-01-04", "close": 1.165, "volume": 236329.0}, {"date": "2024-01-05", "close": 1.15, "volume": 263278.0}, {"date": "2024-01-08", "close": 1.11, "volume": 292968.0}, {"date": "2024-01-09", "close": 1.13, "volume": 1282823.0}, {"date": "2024-01-10", "close": 1.11, "volume": 2722219.0}, {"date": "2024-01-11", "close": 1.095, "volume": 676109.0}, {"date": "2024-01-12", "close": 1.115, "volume": 1378556.0}, {"date": "2024-01-15", "close": 1.1, "volume": 602346.0}, {"date": "2024-01-16", "close": 1.09, "volume": 365883.0}, {"date": "2024-01-17", "close": 1.08, "volume": 380594.0}, {"date": "2024-01-18", "close": 1.065, "volume": 382298.0}, {"date": "2024-01-19", "close": 1.065, "volume": 1219118.0}, {"date": "2024-01-22", "close": 1.07, "volume": 533910.0}, {"date": "2024-01-23", "close": 1.06, "volume": 730932.0}, {"date": "2024-01-24", "close": 1.07, "volume": 589225.0}, {"date": "2024-01-25", "close": 1.07, "volume": 508853.0}, {"date": "2024-01-29", "close": 1.07, "volume": 945577.0}, {"date": "2024-01-30", "close": 1.085, "volume": 506973.0}, {"date": "2024-01-31", "close": 1.09, "volume": 647146.0}, {"date": "2024-02-01", "close": 1.075, "volume": 534816.0}, {"date": "2024-02-02", "close": 1.095, "volume": 624839.0}, {"date": "2024-02-05", "close": 1.12, "volume": 1559068.0}, {"date": "2024-02-06", "close": 1.09, "volume": 851961.0}, {"date": "2024-02-07", "close": 1.1, "volume": 234833.0}, {"date": "2024-02-08", "close": 1.085, "volume": 412728.0}, {"date": "2024-02-09", "close": 1.085, "volume": 605100.0}, {"date": "2024-02-12", "close": 1.09, "volume": 511514.0}, {"date": "2024-02-13", "close": 1.09, "volume": 627907.0}, {"date": "2024-02-14", "close": 1.065, "volume": 816781.0}, {"date": "2024-02-15", "close": 1.08, "volume": 598426.0}, {"date": "2024-02-16", "close": 1.09, "volume": 1235441.0}, {"date": "2024-02-19", "close": 1.085, "volume": 460173.0}, {"date": "2024-02-20", "close": 1.14, "volume": 737391.0}, {"date": "2024-02-21", "close": 1.14, "volume": 583450.0}, {"date": "2024-02-22", "close": 1.14, "volume": 361110.0}, {"date": "2024-02-23", "close": 1.14, "volume": 587850.0}, {"date": "2024-02-26", "close": 1.055, "volume": 3356605.0}, {"date": "2024-02-27", "close": 1.06, "volume": 1077893.0}, {"date": "2024-02-28", "close": 1.055, "volume": 657824.0}, {"date": "2024-02-29", "close": 1.075, "volume": 1031889.0}, {"date": "2024-03-01", "close": 1.075, "volume": 651657.0}, {"date": "2024-03-04", "close": 1.055, "volume": 1278194.0}, {"date": "2024-03-05", "close": 1.06, "volume": 746686.0}, {"date": "2024-03-06", "close": 1.06, "volume": 497583.0}, {"date": "2024-03-07", "close": 1.07, "volume": 290829.0}, {"date": "2024-03-08", "close": 1.15, "volume": 1167891.0}, {"date": "2024-03-11", "close": 1.15, "volume": 742569.0}, {"date": "2024-03-12", "close": 1.165, "volume": 881461.0}, {"date": "2024-03-13", "close": 1.15, "volume": 845981.0}, {"date": "2024-03-14", "close": 1.165, "volume": 547879.0}, {"date": "2024-03-15", "close": 1.165, "volume": 276010.0}, {"date": "2024-03-18", "close": 1.185, "volume": 543034.0}, {"date": "2024-03-19", "close": 1.18, "volume": 732203.0}, {"date": "2024-03-20", "close": 1.16, "volume": 332404.0}, {"date": "2024-03-21", "close": 1.15, "volume": 358183.0}, {"date": "2024-03-22", "close": 1.16, "volume": 328251.0}, {"date": "2024-03-25", "close": 1.14, "volume": 407559.0}, {"date": "2024-03-26", "close": 1.125, "volume": 299354.0}, {"date": "2024-03-27", "close": 1.115, "volume": 533834.0}, {"date": "2024-03-28", "close": 1.115, "volume": 422224.0}, {"date": "2024-04-02", "close": 1.05, "volume": 2052793.0}, {"date": "2024-04-03", "close": 1.05, "volume": 865143.0}, {"date": "2024-04-04", "close": 1.05, "volume": 844686.0}, {"date": "2024-04-05", "close": 1.02, "volume": 464280.0}, {"date": "2024-04-08", "close": 1.015, "volume": 652201.0}, {"date": "2024-04-09", "close": 1.05, "volume": 598973.0}, {"date": "2024-04-10", "close": 1.06, "volume": 367162.0}, {"date": "2024-04-11", "close": 1.07, "volume": 458824.0}, {"date": "2024-04-12", "close": 1.075, "volume": 623448.0}, {"date": "2024-04-15", "close": 1.055, "volume": 164421.0}, {"date": "2024-04-16", "close": 1.015, "volume": 350195.0}, {"date": "2024-04-17", "close": 1.025, "volume": 317050.0}, {"date": "2024-04-18", "close": 1.02, "volume": 487607.0}, {"date": "2024-04-19", "close": 1.025, "volume": 466977.0}, {"date": "2024-04-22", "close": 1.025, "volume": 663400.0}, {"date": "2024-04-23", "close": 1.02, "volume": 318249.0}, {"date": "2024-04-24", "close": 0.985, "volume": 813702.0}, {"date": "2024-04-26", "close": 0.975, "volume": 906379.0}, {"date": "2024-04-29", "close": 0.98, "volume": 783461.0}, {"date": "2024-04-30", "close": 0.955, "volume": 986037.0}, {"date": "2024-05-01", "close": 0.92, "volume": 1346996.0}, {"date": "2024-05-02", "close": 0.93, "volume": 516519.0}, {"date": "2024-05-03", "close": 0.94, "volume": 562754.0}, {"date": "2024-05-06", "close": 0.955, "volume": 1274769.0}, {"date": "2024-05-07", "close": 0.9, "volume": 3852191.0}, {"date": "2024-05-08", "close": 0.925, "volume": 1550622.0}, {"date": "2024-05-09", "close": 0.97, "volume": 1059012.0}, {"date": "2024-05-10", "close": 0.98, "volume": 743150.0}, {"date": "2024-05-13", "close": 0.965, "volume": 463650.0}, {"date": "2024-05-14", "close": 0.98, "volume": 521618.0}, {"date": "2024-05-15", "close": 0.95, "volume": 738670.0}, {"date": "2024-05-16", "close": 0.965, "volume": 709515.0}, {"date": "2024-05-17", "close": 0.98, "volume": 139726.0}, {"date": "2024-05-20", "close": 0.98, "volume": 282013.0}, {"date": "2024-05-21", "close": 0.96, "volume": 483095.0}, {"date": "2024-05-22", "close": 0.935, "volume": 365500.0}, {"date": "2024-05-23", "close": 0.94, "volume": 314188.0}, {"date": "2024-05-24", "close": 0.93, "volume": 224145.0}, {"date": "2024-05-27", "close": 0.93, "volume": 335155.0}, {"date": "2024-05-28", "close": 0.91, "volume": 338869.0}, {"date": "2024-05-29", "close": 0.915, "volume": 358538.0}, {"date": "2024-05-30", "close": 0.91, "volume": 1309401.0}, {"date": "2024-05-31", "close": 0.91, "volume": 320714.0}, {"date": "2024-06-03", "close": 0.9, "volume": 419144.0}, {"date": "2024-06-04", "close": 0.905, "volume": 269565.0}, {"date": "2024-06-05", "close": 0.895, "volume": 541174.0}, {"date": "2024-06-06", "close": 0.87, "volume": 963466.0}, {"date": "2024-06-07", "close": 0.87, "volume": 328800.0}, {"date": "2024-06-11", "close": 0.85, "volume": 732698.0}, {"date": "2024-06-12", "close": 0.855, "volume": 1056309.0}, {"date": "2024-06-13", "close": 0.85, "volume": 272995.0}, {"date": "2024-06-14", "close": 0.835, "volume": 387676.0}, {"date": "2024-06-17", "close": 0.85, "volume": 374859.0}, {"date": "2024-06-18", "close": 0.91, "volume": 870418.0}, {"date": "2024-06-19", "close": 0.9, "volume": 699505.0}, {"date": "2024-06-20", "close": 0.92, "volume": 733206.0}, {"date": "2024-06-21", "close": 0.88, "volume": 527771.0}, {"date": "2024-06-24", "close": 0.835, "volume": 508123.0}, {"date": "2024-06-25", "close": 0.85, "volume": 656749.0}, {"date": "2024-06-26", "close": 0.84, "volume": 426699.0}, {"date": "2024-06-27", "close": 0.875, "volume": 241170.0}, {"date": "2024-06-28", "close": 0.88, "volume": 406277.0}, {"date": "2024-07-01", "close": 0.91, "volume": 458073.0}, {"date": "2024-07-02", "close": 0.94, "volume": 416830.0}, {"date": "2024-07-03", "close": 0.96, "volume": 342202.0}, {"date": "2024-07-04", "close": 0.95, "volume": 510592.0}, {"date": "2024-07-05", "close": 0.94, "volume": 341722.0}, {"date": "2024-07-08", "close": 0.94, "volume": 269870.0}, {"date": "2024-07-09", "close": 0.935, "volume": 305562.0}, {"date": "2024-07-10", "close": 0.915, "volume": 212058.0}, {"date": "2024-07-11", "close": 0.92, "volume": 197143.0}, {"date": "2024-07-12", "close": 0.935, "volume": 185318.0}, {"date": "2024-07-15", "close": 0.935, "volume": 119151.0}, {"date": "2024-07-16", "close": 0.95, "volume": 456773.0}, {"date": "2024-07-17", "close": 0.975, "volume": 753298.0}, {"date": "2024-07-18", "close": 0.98, "volume": 463548.0}, {"date": "2024-07-19", "close": 0.98, "volume": 356742.0}, {"date": "2024-07-22", "close": 1.0, "volume": 295624.0}, {"date": "2024-07-23", "close": 0.97, "volume": 723072.0}, {"date": "2024-07-24", "close": 0.93, "volume": 584945.0}, {"date": "2024-07-25", "close": 0.92, "volume": 295379.0}, {"date": "2024-07-26", "close": 0.905, "volume": 183087.0}, {"date": "2024-07-29", "close": 0.91, "volume": 215425.0}, {"date": "2024-07-30", "close": 0.92, "volume": 131596.0}, {"date": "2024-07-31", "close": 0.92, "volume": 395162.0}, {"date": "2024-08-01", "close": 0.925, "volume": 392916.0}, {"date": "2024-08-02", "close": 0.94, "volume": 420061.0}, {"date": "2024-08-05", "close": 0.89, "volume": 455950.0}, {"date": "2024-08-06", "close": 0.885, "volume": 539076.0}, {"date": "2024-08-07", "close": 0.89, "volume": 464083.0}, {"date": "2024-08-08", "close": 0.885, "volume": 228423.0}, {"date": "2024-08-09", "close": 0.9, "volume": 297244.0}, {"date": "2024-08-12", "close": 0.9, "volume": 356794.0}, {"date": "2024-08-13", "close": 0.935, "volume": 560430.0}, {"date": "2024-08-14", "close": 0.92, "volume": 462221.0}, {"date": "2024-08-15", "close": 0.92, "volume": 312953.0}, {"date": "2024-08-16", "close": 0.9, "volume": 629551.0}, {"date": "2024-08-19", "close": 0.91, "volume": 836674.0}, {"date": "2024-08-20", "close": 0.905, "volume": 805495.0}, {"date": "2024-08-21", "close": 0.94, "volume": 1083170.0}, {"date": "2024-08-22", "close": 0.915, "volume": 603595.0}, {"date": "2024-08-23", "close": 0.94, "volume": 1858765.0}, {"date": "2024-08-26", "close": 0.935, "volume": 210911.0}, {"date": "2024-08-27", "close": 0.91, "volume": 375535.0}, {"date": "2024-08-28", "close": 0.89, "volume": 550767.0}, {"date": "2024-08-29", "close": 0.865, "volume": 464763.0}, {"date": "2024-08-30", "close": 0.88, "volume": 326257.0}, {"date": "2024-09-02", "close": 0.885, "volume": 299935.0}, {"date": "2024-09-03", "close": 0.91, "volume": 233012.0}, {"date": "2024-09-04", "close": 0.8875, "volume": 94761.0}, {"date": "2024-09-05", "close": 0.91, "volume": 144388.0}, {"date": "2024-09-06", "close": 0.89, "volume": 228165.0}, {"date": "2024-09-09", "close": 0.9, "volume": 105619.0}, {"date": "2024-09-10", "close": 0.895, "volume": 227381.0}, {"date": "2024-09-11", "close": 0.895, "volume": 526650.0}, {"date": "2024-09-12", "close": 0.905, "volume": 501981.0}, {"date": "2024-09-13", "close": 0.92, "volume": 665485.0}, {"date": "2024-09-16", "close": 0.94, "volume": 347169.0}, {"date": "2024-09-17", "close": 0.94, "volume": 320835.0}, {"date": "2024-09-18", "close": 0.905, "volume": 321533.0}, {"date": "2024-09-19", "close": 0.92, "volume": 452208.0}, {"date": "2024-09-20", "close": 0.94, "volume": 584576.0}, {"date": "2024-09-23", "close": 0.93, "volume": 363711.0}, {"date": "2024-09-24", "close": 0.94, "volume": 192797.0}, {"date": "2024-09-25", "close": 0.935, "volume": 994655.0}, {"date": "2024-09-26", "close": 0.945, "volume": 741851.0}, {"date": "2024-09-27", "close": 0.915, "volume": 492170.0}, {"date": "2024-09-30", "close": 0.91, "volume": 261817.0}, {"date": "2024-10-01", "close": 0.885, "volume": 336274.0}, {"date": "2024-10-02", "close": 0.89, "volume": 376475.0}, {"date": "2024-10-03", "close": 0.89, "volume": 191843.0}, {"date": "2024-10-04", "close": 0.9, "volume": 221404.0}, {"date": "2024-10-07", "close": 0.9, "volume": 128507.0}, {"date": "2024-10-08", "close": 0.925, "volume": 558122.0}, {"date": "2024-10-09", "close": 0.92, "volume": 250414.0}, {"date": "2024-10-10", "close": 0.915, "volume": 346039.0}, {"date": "2024-10-11", "close": 0.935, "volume": 364976.0}, {"date": "2024-10-14", "close": 0.92, "volume": 863881.0}, {"date": "2024-10-15", "close": 0.92, "volume": 497614.0}, {"date": "2024-10-16", "close": 0.905, "volume": 453262.0}, {"date": "2024-10-17", "close": 0.91, "volume": 570179.0}, {"date": "2024-10-18", "close": 0.9, "volume": 429528.0}, {"date": "2024-10-21", "close": 0.885, "volume": 435073.0}, {"date": "2024-10-22", "close": 0.895, "volume": 563039.0}, {"date": "2024-10-23", "close": 0.88, "volume": 314719.0}, {"date": "2024-10-24", "close": 0.885, "volume": 191238.0}, {"date": "2024-10-25", "close": 0.89, "volume": 325842.0}, {"date": "2024-10-28", "close": 0.875, "volume": 63749.0}, {"date": "2024-10-29", "close": 0.885, "volume": 199937.0}, {"date": "2024-10-30", "close": 0.865, "volume": 386040.0}, {"date": "2024-10-31", "close": 0.85, "volume": 1177455.0}, {"date": "2024-11-01", "close": 0.85, "volume": 1068992.0}, {"date": "2024-11-04", "close": 0.82, "volume": 400493.0}, {"date": "2024-11-05", "close": 0.84, "volume": 346428.0}, {"date": "2024-11-06", "close": 0.84, "volume": 249979.0}, {"date": "2024-11-07", "close": 0.83, "volume": 126999.0}, {"date": "2024-11-08", "close": 0.855, "volume": 735855.0}, {"date": "2024-11-11", "close": 0.87, "volume": 753794.0}, {"date": "2024-11-12", "close": 0.945, "volume": 1108120.0}, {"date": "2024-11-13", "close": 0.92, "volume": 469816.0}, {"date": "2024-11-14", "close": 0.9, "volume": 953308.0}, {"date": "2024-11-15", "close": 0.885, "volume": 870043.0}, {"date": "2024-11-18", "close": 0.88, "volume": 429378.0}, {"date": "2024-11-19", "close": 0.905, "volume": 175556.0}, {"date": "2024-11-20", "close": 0.9, "volume": 211566.0}, {"date": "2024-11-21", "close": 0.87, "volume": 343685.0}, {"date": "2024-11-22", "close": 0.875, "volume": 536852.0}, {"date": "2024-11-25", "close": 0.88, "volume": 210026.0}, {"date": "2024-11-26", "close": 0.89, "volume": 172078.0}, {"date": "2024-11-27", "close": 0.9, "volume": 379482.0}, {"date": "2024-11-28", "close": 0.9, "volume": 728305.0}, {"date": "2024-11-29", "close": 0.91, "volume": 392239.0}, {"date": "2024-12-02", "close": 0.91, "volume": 335175.0}, {"date": "2024-12-03", "close": 0.885, "volume": 307171.0}, {"date": "2024-12-04", "close": 0.895, "volume": 196808.0}, {"date": "2024-12-05", "close": 0.88, "volume": 360728.0}, {"date": "2024-12-06", "close": 0.885, "volume": 281239.0}, {"date": "2024-12-09", "close": 0.895, "volume": 242078.0}, {"date": "2024-12-10", "close": 0.88, "volume": 203282.0}, {"date": "2024-12-11", "close": 0.89, "volume": 166728.0}, {"date": "2024-12-12", "close": 0.88, "volume": 273744.0}, {"date": "2024-12-13", "close": 0.89, "volume": 916042.0}, {"date": "2024-12-16", "close": 0.86, "volume": 258276.0}, {"date": "2024-12-17", "close": 0.87, "volume": 282627.0}, {"date": "2024-12-18", "close": 0.875, "volume": 587690.0}, {"date": "2024-12-19", "close": 0.875, "volume": 352988.0}, {"date": "2024-12-20", "close": 0.89, "volume": 347116.0}, {"date": "2024-12-23", "close": 0.88, "volume": 77714.0}, {"date": "2024-12-24", "close": 0.89, "volume": 115538.0}, {"date": "2024-12-27", "close": 0.885, "volume": 154036.0}, {"date": "2024-12-30", "close": 0.885, "volume": 38051.0}, {"date": "2024-12-31", "close": 0.875, "volume": 140259.0}, {"date": "2025-01-02", "close": 0.89, "volume": 623970.0}, {"date": "2025-01-03", "close": 0.905, "volume": 204249.0}, {"date": "2025-01-06", "close": 0.88, "volume": 329737.0}, {"date": "2025-01-07", "close": 0.89, "volume": 191602.0}, {"date": "2025-01-08", "close": 0.88, "volume": 296232.0}, {"date": "2025-01-09", "close": 0.88, "volume": 516706.0}, {"date": "2025-01-10", "close": 0.88, "volume": 282519.0}, {"date": "2025-01-13", "close": 0.875, "volume": 96117.0}, {"date": "2025-01-14", "close": 0.87, "volume": 302181.0}, {"date": "2025-01-15", "close": 0.86, "volume": 134878.0}, {"date": "2025-01-16", "close": 0.88, "volume": 240594.0}, {"date": "2025-01-17", "close": 0.88, "volume": 119964.0}, {"date": "2025-01-20", "close": 0.87, "volume": 410954.0}, {"date": "2025-01-21", "close": 0.88, "volume": 153886.0}, {"date": "2025-01-22", "close": 0.89, "volume": 255995.0}, {"date": "2025-01-23", "close": 0.86, "volume": 390520.0}, {"date": "2025-01-24", "close": 0.86, "volume": 239184.0}, {"date": "2025-01-28", "close": 0.865, "volume": 161723.0}, {"date": "2025-01-29", "close": 0.88, "volume": 239211.0}, {"date": "2025-01-30", "close": 0.88, "volume": 351288.0}, {"date": "2025-01-31", "close": 0.885, "volume": 369395.0}, {"date": "2025-02-03", "close": 0.865, "volume": 423555.0}, {"date": "2025-02-04", "close": 0.845, "volume": 293379.0}, {"date": "2025-02-05", "close": 0.845, "volume": 248261.0}, {"date": "2025-02-06", "close": 0.845, "volume": 515829.0}, {"date": "2025-02-07", "close": 0.86, "volume": 76445.0}, {"date": "2025-02-10", "close": 0.855, "volume": 496202.0}, {"date": "2025-02-11", "close": 0.86, "volume": 214999.0}, {"date": "2025-02-12", "close": 0.87, "volume": 280101.0}, {"date": "2025-02-13", "close": 0.88, "volume": 234456.0}, {"date": "2025-02-14", "close": 0.865, "volume": 195386.0}, {"date": "2025-02-17", "close": 0.875, "volume": 267428.0}, {"date": "2025-02-18", "close": 0.86, "volume": 384758.0}, {"date": "2025-02-19", "close": 0.86, "volume": 246181.0}, {"date": "2025-02-20", "close": 0.84, "volume": 702038.0}, {"date": "2025-02-21", "close": 0.7, "volume": 3683860.0}, {"date": "2025-02-24", "close": 0.7, "volume": 2090957.0}, {"date": "2025-02-25", "close": 0.665, "volume": 1367232.0}, {"date": "2025-02-26", "close": 0.65, "volume": 1953756.0}, {"date": "2025-02-27", "close": 0.635, "volume": 552329.0}, {"date": "2025-02-28", "close": 0.62, "volume": 1610343.0}, {"date": "2025-03-03", "close": 0.63, "volume": 1371878.0}, {"date": "2025-03-04", "close": 0.625, "volume": 671170.0}, {"date": "2025-03-05", "close": 0.615, "volume": 747078.0}, {"date": "2025-03-06", "close": 0.615, "volume": 28279614.0}, {"date": "2025-03-07", "close": 0.72, "volume": 1275520.0}, {"date": "2025-03-10", "close": 0.695, "volume": 974924.0}, {"date": "2025-03-11", "close": 0.71, "volume": 959852.0}, {"date": "2025-03-12", "close": 0.695, "volume": 613413.0}, {"date": "2025-03-13", "close": 0.69, "volume": 767743.0}, {"date": "2025-03-14", "close": 0.695, "volume": 231475.0}, {"date": "2025-03-17", "close": 0.68, "volume": 903005.0}, {"date": "2025-03-18", "close": 0.7, "volume": 333018.0}, {"date": "2025-03-19", "close": 0.7, "volume": 348417.0}, {"date": "2025-03-20", "close": 0.725, "volume": 582470.0}, {"date": "2025-03-21", "close": 0.69, "volume": 716470.0}, {"date": "2025-03-24", "close": 0.705, "volume": 438899.0}, {"date": "2025-03-25", "close": 0.7, "volume": 751251.0}, {"date": "2025-03-26", "close": 0.71, "volume": 250642.0}, {"date": "2025-03-27", "close": 0.72, "volume": 218848.0}, {"date": "2025-03-28", "close": 0.72, "volume": 207206.0}, {"date": "2025-03-31", "close": 0.715, "volume": 586081.0}, {"date": "2025-04-01", "close": 0.72, "volume": 490097.0}, {"date": "2025-04-02", "close": 0.75, "volume": 895400.0}, {"date": "2025-04-03", "close": 0.69, "volume": 593104.0}, {"date": "2025-04-04", "close": 0.69, "volume": 269685.0}, {"date": "2025-04-07", "close": 0.65, "volume": 839232.0}, {"date": "2025-04-08", "close": 0.69, "volume": 250342.0}, {"date": "2025-04-09", "close": 0.695, "volume": 265564.0}, {"date": "2025-04-10", "close": 0.655, "volume": 512195.0}, {"date": "2025-04-11", "close": 0.645, "volume": 458159.0}, {"date": "2025-04-14", "close": 0.63, "volume": 370825.0}, {"date": "2025-04-15", "close": 0.65, "volume": 482547.0}, {"date": "2025-04-16", "close": 0.665, "volume": 403658.0}, {"date": "2025-04-17", "close": 0.655, "volume": 605685.0}, {"date": "2025-04-22", "close": 0.66, "volume": 184291.0}, {"date": "2025-04-23", "close": 0.675, "volume": 323327.0}, {"date": "2025-04-24", "close": 0.705, "volume": 298574.0}, {"date": "2025-04-28", "close": 0.7, "volume": 261187.0}, {"date": "2025-04-29", "close": 0.7, "volume": 603238.0}, {"date": "2025-04-30", "close": 0.71, "volume": 443585.0}, {"date": "2025-05-01", "close": 0.71, "volume": 180973.0}, {"date": "2025-05-02", "close": 0.715, "volume": 784876.0}, {"date": "2025-05-05", "close": 0.71, "volume": 236586.0}, {"date": "2025-05-06", "close": 0.735, "volume": 162628.0}, {"date": "2025-05-07", "close": 0.73, "volume": 299318.0}, {"date": "2025-05-08", "close": 0.73, "volume": 652461.0}, {"date": "2025-05-09", "close": 0.745, "volume": 363875.0}, {"date": "2025-05-12", "close": 0.71, "volume": 596371.0}, {"date": "2025-05-13", "close": 0.7, "volume": 1872529.0}, {"date": "2025-05-14", "close": 0.695, "volume": 1271432.0}, {"date": "2025-05-15", "close": 0.705, "volume": 2828338.0}, {"date": "2025-05-16", "close": 0.725, "volume": 1239511.0}, {"date": "2025-05-19", "close": 0.71, "volume": 693724.0}, {"date": "2025-05-20", "close": 0.71, "volume": 406518.0}, {"date": "2025-05-21", "close": 0.705, "volume": 642115.0}, {"date": "2025-05-22", "close": 0.69, "volume": 273123.0}, {"date": "2025-05-23", "close": 0.685, "volume": 1262609.0}, {"date": "2025-05-26", "close": 0.665, "volume": 1011528.0}, {"date": "2025-05-27", "close": 0.655, "volume": 1015752.0}, {"date": "2025-05-28", "close": 0.7, "volume": 629644.0}, {"date": "2025-05-29", "close": 0.71, "volume": 924947.0}, {"date": "2025-05-30", "close": 0.71, "volume": 614061.0}, {"date": "2025-06-02", "close": 0.69, "volume": 351380.0}, {"date": "2025-06-03", "close": 0.695, "volume": 450422.0}, {"date": "2025-06-04", "close": 0.715, "volume": 814428.0}, {"date": "2025-06-05", "close": 0.715, "volume": 364712.0}, {"date": "2025-06-06", "close": 0.71, "volume": 365560.0}, {"date": "2025-06-10", "close": 0.72, "volume": 328917.0}, {"date": "2025-06-11", "close": 0.73, "volume": 1327930.0}, {"date": "2025-06-12", "close": 0.705, "volume": 575113.0}, {"date": "2025-06-13", "close": 0.72, "volume": 644635.0}, {"date": "2025-06-16", "close": 0.7, "volume": 731645.0}, {"date": "2025-06-17", "close": 0.715, "volume": 259884.0}, {"date": "2025-06-18", "close": 0.705, "volume": 441834.0}, {"date": "2025-06-19", "close": 0.69, "volume": 357969.0}, {"date": "2025-06-20", "close": 0.695, "volume": 398923.0}, {"date": "2025-06-23", "close": 0.685, "volume": 333944.0}, {"date": "2025-06-24", "close": 0.695, "volume": 913141.0}, {"date": "2025-06-25", "close": 0.71, "volume": 664715.0}, {"date": "2025-06-26", "close": 0.705, "volume": 217883.0}, {"date": "2025-06-27", "close": 0.72, "volume": 500616.0}, {"date": "2025-06-30", "close": 0.72, "volume": 955232.0}, {"date": "2025-07-01", "close": 0.74, "volume": 455487.0}, {"date": "2025-07-02", "close": 0.73, "volume": 390113.0}, {"date": "2025-07-03", "close": 0.725, "volume": 421076.0}, {"date": "2025-07-04", "close": 0.72, "volume": 528527.0}, {"date": "2025-07-07", "close": 0.72, "volume": 413926.0}, {"date": "2025-07-08", "close": 0.72, "volume": 365898.0}, {"date": "2025-07-09", "close": 0.71, "volume": 526957.0}, {"date": "2025-07-10", "close": 0.7, "volume": 521230.0}, {"date": "2025-07-11", "close": 0.715, "volume": 339543.0}, {"date": "2025-07-14", "close": 0.715, "volume": 676243.0}, {"date": "2025-07-15", "close": 0.72, "volume": 769266.0}, {"date": "2025-07-16", "close": 0.72, "volume": 592839.0}, {"date": "2025-07-17", "close": 0.72, "volume": 314917.0}, {"date": "2025-07-18", "close": 0.72, "volume": 1144819.0}, {"date": "2025-07-21", "close": 0.735, "volume": 868674.0}, {"date": "2025-07-22", "close": 0.735, "volume": 778850.0}, {"date": "2025-07-23", "close": 0.73, "volume": 1086332.0}, {"date": "2025-07-24", "close": 0.76, "volume": 1281648.0}, {"date": "2025-07-25", "close": 0.78, "volume": 685507.0}, {"date": "2025-07-28", "close": 0.775, "volume": 1850966.0}, {"date": "2025-07-29", "close": 0.78, "volume": 950544.0}, {"date": "2025-07-30", "close": 0.75, "volume": 1460200.0}, {"date": "2025-07-31", "close": 0.735, "volume": 1013507.0}, {"date": "2025-08-01", "close": 0.735, "volume": 513399.0}, {"date": "2025-08-04", "close": 0.735, "volume": 804609.0}, {"date": "2025-08-05", "close": 0.75, "volume": 1386358.0}, {"date": "2025-08-06", "close": 0.75, "volume": 1143368.0}, {"date": "2025-08-07", "close": 0.755, "volume": 1244510.0}, {"date": "2025-08-08", "close": 0.765, "volume": 824335.0}, {"date": "2025-08-11", "close": 0.79, "volume": 839883.0}, {"date": "2025-08-12", "close": 0.76, "volume": 1402877.0}, {"date": "2025-08-13", "close": 0.76, "volume": 681434.0}, {"date": "2025-08-14", "close": 0.77, "volume": 360272.0}, {"date": "2025-08-15", "close": 0.77, "volume": 744501.0}, {"date": "2025-08-18", "close": 0.77, "volume": 514616.0}, {"date": "2025-08-19", "close": 0.765, "volume": 520273.0}, {"date": "2025-08-20", "close": 0.755, "volume": 1134955.0}, {"date": "2025-08-21", "close": 0.755, "volume": 521570.0}, {"date": "2025-08-22", "close": 0.735, "volume": 953370.0}, {"date": "2025-08-25", "close": 0.66, "volume": 3979075.0}, {"date": "2025-08-26", "close": 0.67, "volume": 3081935.0}, {"date": "2025-08-27", "close": 0.675, "volume": 892255.0}, {"date": "2025-08-28", "close": 0.68, "volume": 827248.0}, {"date": "2025-08-29", "close": 0.68, "volume": 472380.0}, {"date": "2025-09-01", "close": 0.68, "volume": 316026.0}, {"date": "2025-09-02", "close": 0.68, "volume": 387255.0}, {"date": "2025-09-03", "close": 0.66, "volume": 549905.0}, {"date": "2025-09-04", "close": 0.67, "volume": 745924.0}, {"date": "2025-09-05", "close": 0.675, "volume": 220968.0}, {"date": "2025-09-08", "close": 0.675, "volume": 341297.0}, {"date": "2025-09-09", "close": 0.675, "volume": 535733.0}, {"date": "2025-09-10", "close": 0.68, "volume": 311742.0}, {"date": "2025-09-11", "close": 0.655, "volume": 1022276.0}, {"date": "2025-09-12", "close": 0.65, "volume": 494627.0}, {"date": "2025-09-15", "close": 0.64, "volume": 773835.0}, {"date": "2025-09-16", "close": 0.66, "volume": 1118423.0}, {"date": "2025-09-17", "close": 0.655, "volume": 750282.0}, {"date": "2025-09-18", "close": 0.645, "volume": 408624.0}, {"date": "2025-09-19", "close": 0.65, "volume": 266341.0}, {"date": "2025-09-22", "close": 0.655, "volume": 278406.0}, {"date": "2025-09-23", "close": 0.65, "volume": 762802.0}, {"date": "2025-09-24", "close": 0.66, "volume": 254399.0}, {"date": "2025-09-25", "close": 0.665, "volume": 415608.0}, {"date": "2025-09-26", "close": 0.665, "volume": 525130.0}, {"date": "2025-09-29", "close": 0.67, "volume": 767980.0}, {"date": "2025-09-30", "close": 0.655, "volume": 2558438.0}, {"date": "2025-10-01", "close": 0.65, "volume": 86673.0}, {"date": "2025-10-02", "close": 0.64, "volume": 415797.0}, {"date": "2025-10-03", "close": 0.635, "volume": 401046.0}, {"date": "2025-10-06", "close": 0.625, "volume": 861199.0}, {"date": "2025-10-07", "close": 0.62, "volume": 818646.0}, {"date": "2025-10-08", "close": 0.625, "volume": 501940.0}, {"date": "2025-10-09", "close": 0.63, "volume": 516831.0}, {"date": "2025-10-10", "close": 0.635, "volume": 172747.0}, {"date": "2025-10-13", "close": 0.625, "volume": 1131262.0}, {"date": "2025-10-14", "close": 0.625, "volume": 444485.0}, {"date": "2025-10-15", "close": 0.625, "volume": 628584.0}, {"date": "2025-10-16", "close": 0.625, "volume": 140565.0}, {"date": "2025-10-17", "close": 0.625, "volume": 482210.0}, {"date": "2025-10-20", "close": 0.625, "volume": 997976.0}, {"date": "2025-10-21", "close": 0.64, "volume": 1361908.0}, {"date": "2025-10-22", "close": 0.625, "volume": 2597719.0}, {"date": "2025-10-23", "close": 0.625, "volume": 449184.0}, {"date": "2025-10-24", "close": 0.63, "volume": 339102.0}, {"date": "2025-10-27", "close": 0.615, "volume": 1549014.0}, {"date": "2025-10-28", "close": 0.6, "volume": 1428813.0}, {"date": "2025-10-29", "close": 0.605, "volume": 1046831.0}, {"date": "2025-10-30", "close": 0.61, "volume": 460983.0}, {"date": "2025-10-31", "close": 0.605, "volume": 1084543.0}, {"date": "2025-11-03", "close": 0.6, "volume": 653636.0}, {"date": "2025-11-04", "close": 0.6, "volume": 1070862.0}, {"date": "2025-11-05", "close": 0.595, "volume": 630895.0}, {"date": "2025-11-06", "close": 0.59, "volume": 1044042.0}, {"date": "2025-11-07", "close": 0.615, "volume": 449488.0}, {"date": "2025-11-10", "close": 0.62, "volume": 1103023.0}, {"date": "2025-11-11", "close": 0.6, "volume": 889025.0}, {"date": "2025-11-12", "close": 0.62, "volume": 293640.0}, {"date": "2025-11-13", "close": 0.6, "volume": 473886.0}, {"date": "2025-11-14", "close": 0.595, "volume": 834390.0}, {"date": "2025-11-17", "close": 0.595, "volume": 453457.0}, {"date": "2025-11-18", "close": 0.61, "volume": 577294.0}, {"date": "2025-11-19", "close": 0.605, "volume": 670386.0}, {"date": "2025-11-20", "close": 0.605, "volume": 215533.0}, {"date": "2025-11-21", "close": 0.61, "volume": 557731.0}, {"date": "2025-11-24", "close": 0.645, "volume": 1164457.0}, {"date": "2025-11-25", "close": 0.66, "volume": 1110746.0}, {"date": "2025-11-26", "close": 0.65, "volume": 789777.0}, {"date": "2025-11-27", "close": 0.65, "volume": 596705.0}, {"date": "2025-11-28", "close": 0.665, "volume": 709735.0}, {"date": "2025-12-01", "close": 0.675, "volume": 1715998.0}, {"date": "2025-12-02", "close": 0.67, "volume": 541857.0}, {"date": "2025-12-03", "close": 0.665, "volume": 448444.0}, {"date": "2025-12-04", "close": 0.665, "volume": 212195.0}, {"date": "2025-12-05", "close": 0.655, "volume": 1347606.0}, {"date": "2025-12-08", "close": 0.655, "volume": 968173.0}, {"date": "2025-12-09", "close": 0.655, "volume": 915447.0}, {"date": "2025-12-10", "close": 0.665, "volume": 249745.0}, {"date": "2025-12-11", "close": 0.66, "volume": 529363.0}, {"date": "2025-12-12", "close": 0.66, "volume": 503333.0}, {"date": "2025-12-15", "close": 0.67, "volume": 172082.0}, {"date": "2025-12-16", "close": 0.69, "volume": 781689.0}, {"date": "2025-12-17", "close": 0.695, "volume": 1086936.0}, {"date": "2025-12-18", "close": 0.69, "volume": 814316.0}, {"date": "2025-12-19", "close": 0.7, "volume": 1080618.0}, {"date": "2025-12-22", "close": 0.7, "volume": 865410.0}, {"date": "2025-12-23", "close": 0.705, "volume": 416539.0}, {"date": "2025-12-24", "close": 0.68, "volume": 360227.0}, {"date": "2025-12-29", "close": 0.685, "volume": 227541.0}, {"date": "2025-12-30", "close": 0.695, "volume": 160032.0}, {"date": "2025-12-31", "close": 0.705, "volume": 303450.0}, {"date": "2026-01-02", "close": 0.7, "volume": 399690.0}, {"date": "2026-01-05", "close": 0.7, "volume": 288407.0}, {"date": "2026-01-06", "close": 0.7, "volume": 611636.0}, {"date": "2026-01-07", "close": 0.7, "volume": 645506.0}, {"date": "2026-01-08", "close": 0.71, "volume": 414823.0}, {"date": "2026-01-09", "close": 0.71, "volume": 152377.0}, {"date": "2026-01-12", "close": 0.69, "volume": 671137.0}, {"date": "2026-01-13", "close": 0.685, "volume": 1021818.0}, {"date": "2026-01-14", "close": 0.7, "volume": 272137.0}, {"date": "2026-01-15", "close": 0.685, "volume": 595254.0}, {"date": "2026-01-16", "close": 0.7, "volume": 203690.0}, {"date": "2026-01-19", "close": 0.685, "volume": 378429.0}, {"date": "2026-01-20", "close": 0.68, "volume": 910529.0}, {"date": "2026-01-21", "close": 0.68, "volume": 523668.0}, {"date": "2026-01-22", "close": 0.675, "volume": 918587.0}, {"date": "2026-01-23", "close": 0.67, "volume": 727062.0}, {"date": "2026-01-27", "close": 0.67, "volume": 605242.0}, {"date": "2026-01-28", "close": 0.68, "volume": 167151.0}, {"date": "2026-01-29", "close": 0.67, "volume": 372881.0}, {"date": "2026-01-30", "close": 0.665, "volume": 255618.0}, {"date": "2026-02-02", "close": 0.66, "volume": 379082.0}, {"date": "2026-02-03", "close": 0.66, "volume": 377404.0}, {"date": "2026-02-04", "close": 0.665, "volume": 321654.0}, {"date": "2026-02-05", "close": 0.65, "volume": 665756.0}, {"date": "2026-02-06", "close": 0.655, "volume": 588314.0}, {"date": "2026-02-09", "close": 0.69, "volume": 539113.0}, {"date": "2026-02-10", "close": 0.68, "volume": 377890.0}, {"date": "2026-02-11", "close": 0.69, "volume": 128542.0}, {"date": "2026-02-12", "close": 0.69, "volume": 510396.0}, {"date": "2026-02-13", "close": 0.68, "volume": 317823.0}, {"date": "2026-02-16", "close": 0.695, "volume": 385941.0}, {"date": "2026-02-17", "close": 0.71, "volume": 629646.0}, {"date": "2026-02-18", "close": 0.7, "volume": 941422.0}, {"date": "2026-02-19", "close": 0.705, "volume": 262391.0}, {"date": "2026-02-20", "close": 0.72, "volume": 349212.0}, {"date": "2026-02-23", "close": 0.7, "volume": 1947351.0}, {"date": "2026-02-24", "close": 0.71, "volume": 805622.0}, {"date": "2026-02-25", "close": 0.7, "volume": 602716.0}, {"date": "2026-02-26", "close": 0.69, "volume": 760888.0}, {"date": "2026-02-27", "close": 0.695, "volume": 860095.0}, {"date": "2026-03-02", "close": 0.67, "volume": 1496509.0}, {"date": "2026-03-03", "close": 0.635, "volume": 2339299.0}, {"date": "2026-03-04", "close": 0.65, "volume": 1906754.0}, {"date": "2026-03-05", "close": 0.62, "volume": 2314591.0}, {"date": "2026-03-06", "close": 0.64, "volume": 1948488.0}, {"date": "2026-03-09", "close": 0.615, "volume": 1569791.0}, {"date": "2026-03-10", "close": 0.605, "volume": 1006062.0}, {"date": "2026-03-11", "close": 0.62, "volume": 382543.0}, {"date": "2026-03-12", "close": 0.635, "volume": 712809.0}, {"date": "2026-03-13", "close": 0.625, "volume": 590133.0}, {"date": "2026-03-16", "close": 0.635, "volume": 568809.0}, {"date": "2026-03-17", "close": 0.625, "volume": 380618.0}, {"date": "2026-03-18", "close": 0.625, "volume": 635027.0}, {"date": "2026-03-19", "close": 0.605, "volume": 968651.0}, {"date": "2026-03-20", "close": 0.61, "volume": 300211.0}, {"date": "2026-03-23", "close": 0.605, "volume": 1409189.0}, {"date": "2026-03-24", "close": 0.61, "volume": 843586.0}, {"date": "2026-03-25", "close": 0.62, "volume": 266433.0}, {"date": "2026-03-26", "close": 0.6, "volume": 460203.0}, {"date": "2026-03-27", "close": 0.615, "volume": 543187.0}, {"date": "2026-03-30", "close": 0.61, "volume": 566326.0}, {"date": "2026-03-31", "close": 0.605, "volume": 463719.0}, {"date": "2026-04-01", "close": 0.59, "volume": 633646.0}, {"date": "2026-04-02", "close": 0.6, "volume": 682468.0}, {"date": "2026-04-07", "close": 0.61, "volume": 606794.0}, {"date": "2026-04-08", "close": 0.635, "volume": 1049678.0}, {"date": "2026-04-09", "close": 0.62, "volume": 620320.0}, {"date": "2026-04-10", "close": 0.615, "volume": 446979.0}, {"date": "2026-04-13", "close": 0.625, "volume": 629453.0}, {"date": "2026-04-14", "close": 0.61, "volume": 590470.0}, {"date": "2026-04-15", "close": 0.615, "volume": 345425.0}, {"date": "2026-04-16", "close": 0.605, "volume": 521683.0}, {"date": "2026-04-17", "close": 0.63, "volume": 832670.0}, {"date": "2026-04-20", "close": 0.615, "volume": 537483.0}, {"date": "2026-04-21", "close": 0.62, "volume": 258696.0}, {"date": "2026-04-22", "close": 0.615, "volume": 292122.0}, {"date": "2026-04-23", "close": 0.62, "volume": 543394.0}, {"date": "2026-04-24", "close": 0.615, "volume": 469001.0}, {"date": "2026-04-27", "close": 0.61, "volume": 127412.0}, {"date": "2026-04-28", "close": 0.595, "volume": 547037.0}, {"date": "2026-04-29", "close": 0.6, "volume": 467019.0}, {"date": "2026-04-30", "close": 0.595, "volume": 234530.0}, {"date": "2026-05-01", "close": 0.615, "volume": 226177.0}, {"date": "2026-05-04", "close": 0.61, "volume": 188278.0}, {"date": "2026-05-05", "close": 0.615, "volume": 267568.0}, {"date": "2026-05-06", "close": 0.595, "volume": 646986.0}, {"date": "2026-05-07", "close": 0.615, "volume": 254990.0}, {"date": "2026-05-08", "close": 0.62, "volume": 103710.0}, {"date": "2026-05-11", "close": 0.61, "volume": 261329.0}, {"date": "2026-05-12", "close": 0.61, "volume": 132128.0}, {"date": "2026-05-13", "close": 0.61, "volume": 148064.0}, {"date": "2026-05-14", "close": 0.605, "volume": 110513.0}, {"date": "2026-05-15", "close": 0.605, "volume": 236417.0}, {"date": "2026-05-18", "close": 0.585, "volume": 478490.0}, {"date": "2026-05-19", "close": 0.585, "volume": 157151.0}, {"date": "2026-05-20", "close": 0.57, "volume": 394974.0}, {"date": "2026-05-21", "close": 0.555, "volume": 219939.0}, {"date": "2026-05-22", "close": 0.545, "volume": 638669.0}, {"date": "2026-05-25", "close": 0.56, "volume": 504695.0}, {"date": "2026-05-26", "close": 0.54, "volume": 1112271.0}, {"date": "2026-05-27", "close": 0.6, "volume": 2166805.0}, {"date": "2026-05-28", "close": 0.575, "volume": 678840.0}, {"date": "2026-05-29", "close": 0.56, "volume": 631877.0}, {"date": "2026-06-01", "close": 0.585, "volume": 1451052.0}, {"date": "2026-06-02", "close": 0.565, "volume": 597032.0}, {"date": "2026-06-03", "close": 0.56, "volume": 565613.0}, {"date": "2026-06-04", "close": 0.56, "volume": 443623.0}, {"date": "2026-06-05", "close": 0.55, "volume": 9927304.0}, {"date": "2026-06-09", "close": 0.54, "volume": 1647495.0}, {"date": "2026-06-10", "close": 0.55, "volume": 1226743.0}, {"date": "2026-06-11", "close": 0.565, "volume": 875590.0}, {"date": "2026-06-12", "close": 0.575, "volume": 563076.0}, {"date": "2026-06-15", "close": 0.59, "volume": 2086668.0}, {"date": "2026-06-16", "close": 0.58, "volume": 575943.0}, {"date": "2026-06-17", "close": 0.58, "volume": 1362810.0}, {"date": "2026-06-18", "close": 0.58, "volume": 190049.0}, {"date": "2026-06-19", "close": 0.59, "volume": 300507.0}, {"date": "2026-06-22", "close": 0.59, "volume": 678642.0}, {"date": "2026-06-23", "close": 0.58, "volume": 708383.0}, {"date": "2026-06-24", "close": 0.575, "volume": 212901.0}, {"date": "2026-06-25", "close": 0.575, "volume": 613660.0}, {"date": "2026-06-26", "close": 0.585, "volume": 404168.0}, {"date": "2026-06-29", "close": 0.58, "volume": 184148.0}, {"date": "2026-06-30", "close": 0.565, "volume": 296589.0}, {"date": "2026-07-01", "close": 0.58, "volume": 123387.0}, {"date": "2026-07-02", "close": 0.58, "volume": 306456.0}, {"date": "2026-07-03", "close": 0.585, "volume": 283198.0}, {"date": "2026-07-06", "close": 0.58, "volume": 115599.0}, {"date": "2026-07-07", "close": 0.595, "volume": 234634.0}, {"date": "2026-07-08", "close": 0.605, "volume": 293001.0}, {"date": "2026-07-09", "close": 0.61, "volume": 598595.0}, {"date": "2026-07-10", "close": 0.63, "volume": 383412.0}, {"date": "2026-07-13", "close": 0.64, "volume": 410597.0}, {"date": "2026-07-14", "close": 0.615, "volume": 555261.0}, {"date": "2026-07-15", "close": 0.66, "volume": 639785.0}, {"date": "2026-07-16", "close": 0.665, "volume": 363814.0}, {"date": "2026-07-17", "close": 0.665, "volume": 583282.0}, {"date": "2026-07-20", "close": 0.68, "volume": 301281.0}, {"date": "2026-07-21", "close": 0.68, "volume": 150908.0}, {"date": "2026-07-22", "close": 0.665, "volume": 183195.0}, {"date": "2026-07-23", "close": 0.66, "volume": 305186.0}, {"date": "2026-07-24", "close": 0.66, "volume": 73787.0}, {"date": "2026-07-27", "close": 0.675, "volume": 326038.0}, {"date": "2026-07-28", "close": 0.68, "volume": 579511.0}, {"date": "2026-07-29", "close": 0.68, "volume": 199276.0}, {"date": "2026-07-30", "close": 0.68, "volume": 252929.0}, {"date": "2026-07-31", "close": 0.68, "volume": 154809.0}, {"date": "2026-08-03", "close": 0.68, "volume": 550370.0}, {"date": "2026-08-04", "close": 0.67, "volume": 98166.0}, {"date": "2026-08-05", "close": 0.675, "volume": 49381.0}, {"date": "2026-08-06", "close": 0.675, "volume": 177337.0}, {"date": "2026-08-07", "close": 0.665, "volume": 49076.0}, {"date": "2026-08-10", "close": 0.63, "volume": 611031.0}, {"date": "2026-08-11", "close": 0.62, "volume": 638589.0}, {"date": "2026-08-12", "close": 0.63, "volume": 230524.0}, {"date": "2026-08-13", "close": 0.665, "volume": 294966.0}, {"date": "2026-08-14", "close": 0.675, "volume": 199589.0}, {"date": "2026-08-17", "close": 0.665, "volume": 210860.0}, {"date": "2026-08-18", "close": 0.68, "volume": 462376.0}, {"date": "2026-08-19", "close": 0.68, "volume": 181364.0}, {"date": "2026-08-20", "close": 0.685, "volume": 147016.0}, {"date": "2026-08-21", "close": 0.675, "volume": 168499.0}, {"date": "2026-08-24", "close": 0.72, "volume": 1461496.0}, {"date": "2026-08-25", "close": 0.77, "volume": 1461463.0}, {"date": "2026-08-26", "close": 0.78, "volume": 919896.0}, {"date": "2026-08-27", "close": 0.77, "volume": 462890.0}, {"date": "2026-08-28", "close": 0.775, "volume": 526938.0}, {"date": "2026-08-31", "close": 0.755, "volume": 524054.0}, {"date": "2026-09-01", "close": 0.765, "volume": 577134.0}, {"date": "2026-09-02", "close": 0.74, "volume": 729099.0}, {"date": "2026-09-03", "close": 0.755, "volume": 338038.0}, {"date": "2026-09-04", "close": 0.74, "volume": 318861.0}, {"date": "2026-09-07", "close": 0.73, "volume": 226220.0}, {"date": "2026-09-08", "close": 0.74, "volume": 291299.0}, {"date": "2026-09-09", "close": 0.745, "volume": 405232.0}, {"date": "2026-09-10", "close": 0.73, "volume": 329819.0}, {"date": "2026-09-11", "close": 0.75, "volume": 408932.0}, {"date": "2026-09-14", "close": 0.735, "volume": 292763.0}, {"date": "2026-09-15", "close": 0.74, "volume": 223036.0}, {"date": "2026-09-16", "close": 0.73, "volume": 441901.0}, {"date": "2026-09-17", "close": 0.725, "volume": 292183.0}, {"date": "2026-09-18", "close": 0.73, "volume": 480204.0}], "refreshing": true}