{"ticker": "AUV", "overview": {"name": "Auravelle Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AUV", "has_prices": true, "as_of": "2026-09-17", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 1016881.0, "vwap_5": 0.007073353011595822, "vwap_20": 0.006846902985260301, "vwap_60": 0.007116469873534985, "vwap_250": 0.01587856936080829, "high_52w": 0.02, "low_52w": 0.005, "avg_volume_20": 1446922.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03151651", "src": "ASX", "ticker": "AUV", "cik": "", "company": "Auravelle Metals Limited", "company_raw": "Auravelle Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AUV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151651", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29752}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Muir", "notice_type": "3Y", "direct_shares": 3938874.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147592-6A1348917", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Muir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McGown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Forwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig McGown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Forwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig McGown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Forwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Muir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Forwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Muir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yeates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Forwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-20", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Forwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-20", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darvall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-20", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yeates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yeates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darvall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/auv", "needs_ocr": 0}], "directors": [{"name": "Yeates", "first_seen": "2022-08-01", "last_seen": "2025-02-18", "status": "current", "notices": 3}, {"name": "Muir", "first_seen": "2025-02-18", "last_seen": "2025-09-09", "status": "current", "notices": 2}, {"name": "McGown", "first_seen": "2015-03-17", "last_seen": "2025-09-09", "status": "current", "notices": 6}, {"name": "Forwood", "first_seen": "2020-10-05", "last_seen": "2025-09-09", "status": "current", "notices": 8}, {"name": "Biggins", "first_seen": "2025-09-09", "last_seen": "2025-09-12", "status": "current", "notices": 2}, {"name": "Stephen Biggins", "first_seen": "2025-12-08", "last_seen": "2025-12-08", "status": "current", "notices": 1}, {"name": "John Forwood", "first_seen": "2025-12-02", "last_seen": "2025-12-08", "status": "current", "notices": 2}, {"name": "Craig McGown", "first_seen": "2025-12-02", "last_seen": "2025-12-08", "status": "current", "notices": 2}, {"name": "S Biggins", "first_seen": "2026-01-13", "last_seen": "2026-01-13", "status": "current", "notices": 1}, {"name": "J Forwood", "first_seen": "2026-01-13", "last_seen": "2026-01-13", "status": "current", "notices": 1}, {"name": "C McGown", "first_seen": "2026-01-13", "last_seen": "2026-01-13", "status": "current", "notices": 1}, {"name": "A Muir", "first_seen": "2026-01-13", "last_seen": "2026-01-13", "status": "current", "notices": 1}, {"name": "Andrew Muir", "first_seen": "2026-10-12", "last_seen": "2026-10-12", "status": "current", "notices": 1}, {"name": "Amendment", "first_seen": "2008-01-30", "last_seen": "2008-01-30", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2010-05-13", "last_seen": "2010-05-13", "status": "past", "notices": 1}, {"name": "expiry of options", "first_seen": "2010-12-03", "last_seen": "2010-12-03", "status": "past", "notices": 1}, {"name": "Option Expiry", "first_seen": "2013-01-03", "last_seen": "2013-01-03", "status": "past", "notices": 1}, {"name": "Pearce", "first_seen": "2015-03-17", "last_seen": "2015-03-17", "status": "past", "notices": 1}, {"name": "P. Darvall", "first_seen": "2021-02-07", "last_seen": "2021-02-07", "status": "past", "notices": 1}, {"name": "P Darvall", "first_seen": "2021-03-29", "last_seen": "2021-03-29", "status": "past", "notices": 1}, {"name": "Kennedy", "first_seen": "2021-03-25", "last_seen": "2022-03-03", "status": "past", "notices": 3}, {"name": "Darvall", "first_seen": "2020-11-19", "last_seen": "2023-01-20", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154944-6A1352265"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Gold Trend Confirmed and Extended at Nuckulla Hill", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153333-6A1351478"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152289-6A1350932"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Skye Soil Sampling Identifies Km Long Gold Anomalies", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148067-6A1349110"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147592-6A1348917"}], "performance": {"ticker": "AUV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-24", "close": 1.34526073, "volume": 6460.0}, {"date": "1990-08-27", "close": 1.34526073, "volume": 1104.0}, {"date": "1990-08-28", "close": 1.34526073, "volume": 818.0}, {"date": "1990-08-29", "close": 1.34526073, "volume": null}, {"date": "1990-08-30", "close": 1.34526073, "volume": 1063.0}, {"date": "1990-08-31", "close": 1.34526073, "volume": 327.0}, {"date": "1990-09-03", "close": 1.2229643, "volume": 164.0}, {"date": "1990-09-04", "close": 1.2229643, "volume": null}, {"date": "1990-09-05", "close": 1.34526073, "volume": 2290.0}, {"date": "1990-09-06", "close": 1.34526073, "volume": null}, {"date": "1990-09-07", "close": 1.34526073, "volume": null}, {"date": "1990-09-10", "close": 1.2229643, "volume": 1308.0}, {"date": "1990-09-11", "close": 1.2229643, "volume": null}, {"date": "1990-09-12", "close": 1.2229643, "volume": null}, {"date": "1990-09-13", "close": 1.2229643, "volume": 3107.0}, {"date": "1990-09-14", "close": 1.2229643, "volume": null}, {"date": "1990-09-17", "close": 1.2229643, "volume": null}, {"date": "1990-09-18", "close": 1.2229643, "volume": null}, {"date": "1990-09-19", "close": 1.2229643, "volume": null}, {"date": "1990-09-20", "close": 0.917223225, "volume": 736.0}, {"date": "1990-09-21", "close": 0.917223225, "volume": 409.0}, {"date": "1990-09-24", "close": 0.917223225, "volume": 164.0}, {"date": "1990-09-25", "close": 0.917223225, "volume": null}, {"date": "1990-09-26", "close": 0.917223225, "volume": null}, {"date": "1990-09-27", "close": 1.2229643, "volume": 491.0}, {"date": "1990-09-28", "close": 1.2229643, "volume": null}, {"date": "1990-10-01", "close": 1.34526073, "volume": 981.0}, {"date": "1990-10-02", "close": 1.34526073, "volume": null}, {"date": "1990-10-03", "close": 1.34526073, "volume": 1962.0}, {"date": "1990-10-04", "close": 1.2229643, "volume": 1635.0}, {"date": "1990-10-05", "close": 1.2229643, "volume": 818.0}, {"date": "1990-10-08", "close": 1.2229643, "volume": 1962.0}, {"date": "1990-10-09", "close": 1.2229643, "volume": null}, {"date": "1990-10-10", "close": 1.2229643, "volume": 491.0}, {"date": "1990-10-11", "close": 1.2229643, "volume": null}, {"date": "1990-10-12", "close": 1.2229643, "volume": null}, {"date": "1990-10-15", "close": 1.2229643, "volume": null}, {"date": "1990-10-16", "close": 1.2229643, "volume": null}, {"date": "1990-10-17", "close": 1.10066787, "volume": 8831.0}, {"date": "1990-10-18", "close": 1.10066787, "volume": 818.0}, {"date": "1990-10-19", "close": 1.10066787, "volume": null}, {"date": "1990-10-22", "close": 1.10066787, "volume": null}, {"date": "1990-10-23", "close": 1.10066787, "volume": null}, {"date": "1990-10-24", "close": 1.10066787, "volume": null}, {"date": "1990-10-25", "close": 0.951168, "volume": 5887.0}, {"date": "1990-10-26", "close": 1.070064, "volume": 7401.0}, {"date": "1990-10-29", "close": 1.070064, "volume": null}, {"date": "1990-10-30", "close": 1.070064, "volume": null}, {"date": "1990-10-31", "close": 1.070064, "volume": null}, {"date": "1990-11-01", "close": 1.070064, "volume": null}, {"date": "1990-11-02", "close": 1.070064, "volume": null}, {"date": "1990-11-05", "close": 1.070064, "volume": 2523.0}, {"date": "1990-11-06", "close": 1.070064, "volume": null}, {"date": "1990-11-07", "close": 1.070064, "volume": null}, {"date": "1990-11-08", "close": 1.070064, "volume": null}, {"date": "1990-11-09", "close": 1.070064, "volume": null}, {"date": "1990-11-12", "close": 1.070064, "volume": null}, {"date": "1990-11-13", "close": 1.18896, "volume": 3364.0}, {"date": "1990-11-14", "close": 0.951168, "volume": 1177.0}, {"date": "1990-11-15", "close": 0.951168, "volume": null}, {"date": "1990-11-16", "close": 1.070064, "volume": 1682.0}, {"date": "1990-11-19", "close": 1.070064, "volume": null}, {"date": "1990-11-20", "close": 1.070064, "volume": null}, {"date": "1990-11-21", "close": 1.070064, "volume": null}, {"date": "1990-11-22", "close": 1.070064, "volume": 3364.0}, {"date": "1990-11-23", "close": 1.18896, "volume": 505.0}, {"date": "1990-11-26", "close": 1.18896, "volume": null}, {"date": "1990-11-27", "close": 1.18896, "volume": null}, {"date": "1990-11-28", "close": 1.18896, "volume": null}, {"date": "1990-11-29", "close": 1.18896, "volume": 505.0}, {"date": "1990-11-30", "close": 1.070064, "volume": 841.0}, {"date": "1990-12-03", "close": 1.070064, "volume": null}, {"date": "1990-12-04", "close": 1.070064, "volume": null}, {"date": "1990-12-05", "close": 1.070064, "volume": null}, {"date": "1990-12-06", "close": 1.18896, "volume": 505.0}, {"date": "1990-12-07", "close": 1.18896, "volume": 5887.0}, {"date": "1990-12-10", "close": 1.18896, "volume": 1430.0}, {"date": "1990-12-11", "close": 1.18896, "volume": null}, {"date": "1990-12-12", "close": 1.18896, "volume": null}, {"date": "1990-12-13", "close": 1.18896, "volume": null}, {"date": "1990-12-14", "close": 1.18896, "volume": null}, {"date": "1990-12-17", "close": 1.18896, "volume": 2523.0}, {"date": "1990-12-18", "close": 1.18896, "volume": null}, {"date": "1990-12-19", "close": 1.18896, "volume": null}, {"date": "1990-12-20", "close": 1.18896, "volume": null}, {"date": "1990-12-21", "close": 1.18896, "volume": null}, {"date": "1990-12-24", "close": 1.18896, "volume": 336.0}, {"date": "1990-12-25", "close": 1.18896, "volume": null}, {"date": "1990-12-26", "close": 1.18896, "volume": null}, {"date": "1990-12-27", "close": 1.18896, "volume": null}, {"date": "1990-12-28", "close": 1.18896, "volume": null}, {"date": "1990-12-31", "close": 1.18896, "volume": null}, {"date": "1991-01-01", "close": 1.18896, "volume": null}, {"date": "1991-01-02", "close": 1.18896, "volume": null}, {"date": "1991-01-03", "close": 1.426752, "volume": 2271.0}, {"date": "1991-01-04", "close": 1.664544, "volume": 3532.0}, {"date": "1991-01-07", "close": 1.545648, "volume": 1682.0}, {"date": "1991-01-08", "close": 1.426752, "volume": 3280.0}, {"date": "1991-01-09", "close": 1.426752, "volume": 168.0}, {"date": "1991-01-10", "close": 1.426752, "volume": null}, {"date": "1991-01-11", "close": 1.426752, "volume": 1009.0}, {"date": "1991-01-14", "close": 1.426752, "volume": 673.0}, {"date": "1991-01-15", "close": 1.426752, "volume": 421.0}, {"date": "1991-01-16", "close": 1.426752, "volume": 168.0}, {"date": "1991-01-17", "close": 1.426752, "volume": 3028.0}, {"date": "1991-01-18", "close": 1.426752, "volume": 841.0}, {"date": "1991-01-21", "close": 1.426752, "volume": null}, {"date": "1991-01-22", "close": 1.545648, "volume": 168.0}, {"date": "1991-01-23", "close": 1.78344, "volume": 2523.0}, {"date": "1991-01-24", "close": 1.78344, "volume": 8074.0}, {"date": "1991-01-25", "close": 1.78344, "volume": 10766.0}, {"date": "1991-01-28", "close": 1.78344, "volume": null}, {"date": "1991-01-29", "close": 1.78344, "volume": null}, {"date": "1991-01-30", "close": 1.902336, "volume": 5046.0}, {"date": "1991-01-31", "close": 2.021232, "volume": 3364.0}, {"date": "1991-02-01", "close": 2.021232, "volume": 841.0}, {"date": "1991-02-04", "close": 2.140128, "volume": 1346.0}, {"date": "1991-02-05", "close": 2.021232, "volume": 38857.0}, {"date": "1991-02-06", "close": 2.021232, "volume": 9336.0}, {"date": "1991-02-07", "close": 2.021232, "volume": null}, {"date": "1991-02-08", "close": 2.021232, "volume": 2187.0}, {"date": "1991-02-11", "close": 2.140128, "volume": 4878.0}, {"date": "1991-02-12", "close": 2.140128, "volume": null}, {"date": "1991-02-13", "close": 2.021232, "volume": 3701.0}, {"date": "1991-02-14", "close": 2.021232, "volume": 3532.0}, {"date": "1991-02-15", "close": 2.021232, "volume": 1346.0}, {"date": "1991-02-18", "close": 2.140128, "volume": 31792.0}, {"date": "1991-02-19", "close": 2.37792, "volume": 3364.0}, {"date": "1991-02-20", "close": 2.615712, "volume": 4542.0}, {"date": "1991-02-21", "close": 2.615712, "volume": null}, {"date": "1991-02-22", "close": 2.615712, "volume": null}, {"date": "1991-02-25", "close": 2.259024, "volume": 336.0}, {"date": "1991-02-26", "close": 2.259024, "volume": null}, {"date": "1991-02-27", "close": 2.259024, "volume": 1346.0}, {"date": "1991-02-28", "close": 2.37792, "volume": 1682.0}, {"date": "1991-03-01", "close": 2.37792, "volume": null}, {"date": "1991-03-04", "close": 2.615712, "volume": 12111.0}, {"date": "1991-03-05", "close": 2.615712, "volume": 3701.0}, {"date": "1991-03-06", "close": 2.37792, "volume": 505.0}, {"date": "1991-03-07", "close": 2.615712, "volume": 4710.0}, {"date": "1991-03-08", "close": 2.615712, "volume": 11270.0}, {"date": "1991-03-11", "close": 2.615712, "volume": null}, {"date": "1991-03-12", "close": 2.734608, "volume": 1850.0}, {"date": "1991-03-13", "close": 2.9724, "volume": 9925.0}, {"date": "1991-03-14", "close": 3.56688, "volume": 15307.0}, {"date": "1991-03-15", "close": 3.329088, "volume": 22036.0}, {"date": "1991-03-18", "close": 3.091296, "volume": 8074.0}, {"date": "1991-03-19", "close": 2.9724, "volume": 2019.0}, {"date": "1991-03-20", "close": 2.734608, "volume": 7570.0}, {"date": "1991-03-21", "close": 2.853504, "volume": 13121.0}, {"date": "1991-03-22", "close": 3.329088, "volume": 5803.0}, {"date": "1991-03-25", "close": 3.329088, "volume": 1262.0}, {"date": "1991-03-26", "close": 3.329088, "volume": 1093.0}, {"date": "1991-03-27", "close": 3.091296, "volume": 14382.0}, {"date": "1991-03-28", "close": 3.091296, "volume": 6897.0}, {"date": "1991-03-29", "close": 3.091296, "volume": null}, {"date": "1991-04-01", "close": 3.091296, "volume": null}, {"date": "1991-04-02", "close": 3.091296, "volume": null}, {"date": "1991-04-03", "close": 3.091296, "volume": 3701.0}, {"date": "1991-04-04", "close": 3.091296, "volume": 2860.0}, {"date": "1991-04-05", "close": 3.091296, "volume": 1177.0}, {"date": "1991-04-08", "close": 3.210192, "volume": 589.0}, {"date": "1991-04-09", "close": 3.210192, "volume": 1009.0}, {"date": "1991-04-10", "close": 3.091296, "volume": 25569.0}, {"date": "1991-04-11", "close": 3.091296, "volume": null}, {"date": "1991-04-12", "close": 3.210192, "volume": 2565.0}, {"date": "1991-04-15", "close": 3.210192, "volume": null}, {"date": "1991-04-16", "close": 3.210192, "volume": null}, {"date": "1991-04-17", "close": 3.447984, "volume": 925.0}, {"date": "1991-04-18", "close": 3.447984, "volume": null}, {"date": "1991-04-19", "close": 3.56688, "volume": 4542.0}, {"date": "1991-04-22", "close": 3.56688, "volume": null}, {"date": "1991-04-23", "close": 3.56688, "volume": 252.0}, {"date": "1991-04-24", "close": 3.329088, "volume": 1514.0}, {"date": "1991-04-25", "close": 3.329088, "volume": null}, {"date": "1991-04-26", "close": 3.329088, "volume": 7065.0}, {"date": "1991-04-29", "close": 3.329088, "volume": null}, {"date": "1991-04-30", "close": 3.210192, "volume": 1682.0}, {"date": "1991-05-01", "close": 3.56688, "volume": 3070.0}, {"date": "1991-05-02", "close": 3.329088, "volume": 2944.0}, {"date": "1991-05-03", "close": 3.329088, "volume": 2860.0}, {"date": "1991-05-06", "close": 3.56688, "volume": 11102.0}, {"date": "1991-05-07", "close": 3.56688, "volume": 1934.0}, {"date": "1991-05-08", "close": 3.56688, "volume": null}, {"date": "1991-05-09", "close": 3.447984, "volume": 336.0}, {"date": "1991-05-10", "close": 3.329088, "volume": 925.0}, {"date": "1991-05-13", "close": 3.210192, "volume": 20186.0}, {"date": "1991-05-14", "close": 3.091296, "volume": 1177.0}, {"date": "1991-05-15", "close": 3.091296, "volume": 3028.0}, {"date": "1991-05-16", "close": 2.853504, "volume": 30194.0}, {"date": "1991-05-17", "close": 2.853504, "volume": null}, {"date": "1991-05-20", "close": 2.853504, "volume": 2355.0}, {"date": "1991-05-21", "close": 2.853504, "volume": null}, {"date": "1991-05-22", "close": 2.853504, "volume": null}, {"date": "1991-05-23", "close": 3.091296, "volume": 8411.0}, {"date": "1991-05-24", "close": 3.091296, "volume": null}, {"date": "1991-05-27", "close": 2.9724, "volume": 841.0}, {"date": "1991-05-28", "close": 2.853504, "volume": 1682.0}, {"date": "1991-05-29", "close": 2.853504, "volume": null}, {"date": "1991-05-30", "close": 2.853504, "volume": null}, {"date": "1991-05-31", "close": 2.853504, "volume": 2860.0}, {"date": "1991-06-03", "close": 3.56688, "volume": 23129.0}, {"date": "1991-06-04", "close": 4.280256, "volume": 17074.0}, {"date": "1991-06-05", "close": 4.518048, "volume": 15476.0}, {"date": "1991-06-06", "close": 4.399152, "volume": 3280.0}, {"date": "1991-06-07", "close": 4.75584, "volume": 32045.0}, {"date": "1991-06-10", "close": 4.75584, "volume": null}, {"date": "1991-06-11", "close": 4.75584, "volume": null}, {"date": "1991-06-12", "close": 4.993632, "volume": 92854.0}, {"date": "1991-06-13", "close": 5.231424, "volume": 4794.0}, {"date": "1991-06-14", "close": 5.35032, "volume": 841.0}, {"date": "1991-06-17", "close": 5.112528, "volume": 1093.0}, {"date": "1991-06-18", "close": 4.993632, "volume": 2691.0}, {"date": "1991-06-19", "close": 4.993632, "volume": 5383.0}, {"date": "1991-06-20", "close": 5.231424, "volume": 6560.0}, {"date": "1991-06-21", "close": 4.993632, "volume": 5719.0}, {"date": "1991-06-24", "close": 4.993632, "volume": 2103.0}, {"date": "1991-06-25", "close": 4.75584, "volume": 9336.0}, {"date": "1991-06-26", "close": 4.993632, "volume": 2271.0}, {"date": "1991-06-27", "close": 4.75584, "volume": 168.0}, {"date": "1991-06-28", "close": 4.75584, "volume": null}, {"date": "1991-07-01", "close": 4.75584, "volume": null}, {"date": "1991-07-02", "close": 4.75584, "volume": 1430.0}, {"date": "1991-07-03", "close": 4.636944, "volume": 2523.0}, {"date": "1991-07-04", "close": 4.75584, "volume": 2439.0}, {"date": "1991-07-05", "close": 4.993632, "volume": 4626.0}, {"date": "1991-07-08", "close": 4.75584, "volume": 589.0}, {"date": "1991-07-09", "close": 4.993632, "volume": 3785.0}, {"date": "1991-07-10", "close": 5.112528, "volume": 336.0}, {"date": "1991-07-11", "close": 4.993632, "volume": 2019.0}, {"date": "1991-07-12", "close": 5.112528, "volume": 841.0}, {"date": "1991-07-15", "close": 4.993632, "volume": 1009.0}, {"date": "1991-07-16", "close": 4.75584, "volume": 2523.0}, {"date": "1991-07-17", "close": 4.75584, "volume": 168.0}, {"date": "1991-07-18", "close": 4.16136, "volume": 6392.0}, {"date": "1991-07-19", "close": 4.16136, "volume": 1262.0}, {"date": "1991-07-22", "close": 4.636944, "volume": 252.0}, {"date": "1991-07-23", "close": 4.16136, "volume": 841.0}, {"date": "1991-07-24", "close": 4.042464, "volume": 589.0}, {"date": "1991-07-25", "close": 4.042464, "volume": null}, {"date": "1991-07-26", "close": 4.75584, "volume": 3154.0}, {"date": "1991-07-29", "close": 4.75584, "volume": 505.0}, {"date": "1991-07-30", "close": 4.518048, "volume": 799.0}, {"date": "1991-07-31", "close": 4.75584, "volume": 6813.0}, {"date": "1991-08-01", "close": 4.518048, "volume": 3532.0}, {"date": "1991-08-02", "close": 5.35032, "volume": 24643.0}, {"date": "1991-08-05", "close": 5.112528, "volume": 14046.0}, {"date": "1991-08-06", "close": 4.993632, "volume": 14382.0}, {"date": "1991-08-07", "close": 4.75584, "volume": 841.0}, {"date": "1991-08-08", "close": 4.518048, "volume": 3364.0}, {"date": "1991-08-09", "close": 4.75584, "volume": 6729.0}, {"date": "1991-08-12", "close": 4.75584, "volume": 421.0}, {"date": "1991-08-13", "close": 4.518048, "volume": 421.0}, {"date": "1991-08-14", "close": 4.518048, "volume": 757.0}, {"date": "1991-08-15", "close": 4.75584, "volume": 1009.0}, {"date": "1991-08-16", "close": 5.231424, "volume": 8369.0}, {"date": "1991-08-19", "close": 4.518048, "volume": 22625.0}, {"date": "1991-08-20", "close": 4.75584, "volume": 1430.0}, {"date": "1991-08-21", "close": 4.518048, "volume": 3953.0}, {"date": "1991-08-22", "close": 4.993632, "volume": 4626.0}, {"date": "1991-08-23", "close": 4.75584, "volume": 841.0}, {"date": "1991-08-26", "close": 4.75584, "volume": 2944.0}, {"date": "1991-08-27", "close": 4.75584, "volume": null}, {"date": "1991-08-28", "close": 4.518048, "volume": 2271.0}, {"date": "1991-08-29", "close": 4.399152, "volume": 5551.0}, {"date": "1991-08-30", "close": 4.042464, "volume": 21616.0}, {"date": "1991-09-02", "close": 4.280256, "volume": 12027.0}, {"date": "1991-09-03", "close": 4.042464, "volume": 12280.0}, {"date": "1991-09-04", "close": 4.042464, "volume": null}, {"date": "1991-09-05", "close": 4.399152, "volume": 9504.0}, {"date": "1991-09-06", "close": 4.75584, "volume": 2607.0}, {"date": "1991-09-09", "close": 4.75584, "volume": null}, {"date": "1991-09-10", "close": 4.280256, "volume": 3785.0}, {"date": "1991-09-11", "close": 4.280256, "volume": null}, {"date": "1991-09-12", "close": 4.16136, "volume": 2523.0}, {"date": "1991-09-13", "close": 4.16136, "volume": 5383.0}, {"date": "1991-09-16", "close": 4.399152, "volume": 3490.0}, {"date": "1991-09-17", "close": 3.56688, "volume": 17074.0}, {"date": "1991-09-18", "close": 4.75584, "volume": 13541.0}, {"date": "1991-09-19", "close": 4.399152, "volume": 7486.0}, {"date": "1991-09-20", "close": 4.042464, "volume": 5887.0}, {"date": "1991-09-23", "close": 4.16136, "volume": 168.0}, {"date": "1991-09-24", "close": 4.16136, "volume": null}, {"date": "1991-09-25", "close": 4.16136, "volume": null}, {"date": "1991-09-26", "close": 4.16136, "volume": null}, {"date": "1991-09-27", "close": 4.16136, "volume": null}, {"date": "1991-09-30", "close": 4.16136, "volume": null}, {"date": "1991-10-01", "close": 4.16136, "volume": 5046.0}, {"date": "1991-10-02", "close": 3.56688, "volume": 168.0}, {"date": "1991-10-03", "close": 3.56688, "volume": null}, {"date": "1991-10-04", "close": 3.56688, "volume": null}, {"date": "1991-10-07", "close": 3.56688, "volume": 2523.0}, {"date": "1991-10-08", "close": 3.56688, "volume": null}, {"date": "1991-10-09", "close": 3.56688, "volume": 336.0}, {"date": "1991-10-10", "close": 3.56688, "volume": null}, {"date": "1991-10-11", "close": 3.56688, "volume": null}, {"date": "1991-10-14", "close": 3.329088, "volume": 168.0}, {"date": "1991-10-15", "close": 3.329088, "volume": 1093.0}, {"date": "1991-10-16", "close": 3.56688, "volume": 2607.0}, {"date": "1991-10-17", "close": 3.56688, "volume": 8158.0}, {"date": "1991-10-18", "close": 3.56688, "volume": null}, {"date": "1991-10-21", "close": 3.56688, "volume": null}, {"date": "1991-10-22", "close": 3.447984, "volume": 2523.0}, {"date": "1991-10-23", "close": 3.447984, "volume": null}, {"date": "1991-10-24", "close": 3.329088, "volume": 3953.0}, {"date": "1991-10-25", "close": 3.329088, "volume": 9252.0}, {"date": "1991-10-28", "close": 3.447984, "volume": 3364.0}, {"date": "1991-10-29", "close": 3.447984, "volume": null}, {"date": "1991-10-30", "close": 3.56688, "volume": 1177.0}, {"date": "1991-10-31", "close": 3.56688, "volume": null}, {"date": "1991-11-01", "close": 3.56688, "volume": 6392.0}, {"date": "1991-11-04", "close": 3.56688, "volume": 421.0}, {"date": "1991-11-05", "close": 3.329088, "volume": 14551.0}, {"date": "1991-11-06", "close": 3.210192, "volume": 589.0}, {"date": "1991-11-07", "close": 3.210192, "volume": null}, {"date": "1991-11-08", "close": 3.329088, "volume": 2944.0}, {"date": "1991-11-11", "close": 3.210192, "volume": 6392.0}, {"date": "1991-11-12", "close": 3.091296, "volume": 841.0}, {"date": "1991-11-13", "close": 3.091296, "volume": 7486.0}, {"date": "1991-11-14", "close": 3.210192, "volume": 505.0}, {"date": "1991-11-15", "close": 3.329088, "volume": 673.0}, {"date": "1991-11-18", "close": 3.329088, "volume": 2355.0}, {"date": "1991-11-19", "close": 3.210192, "volume": 1850.0}, {"date": "1991-11-20", "close": 3.091296, "volume": 336.0}, {"date": "1991-11-21", "close": 3.210192, "volume": 2355.0}, {"date": "1991-11-22", "close": 3.210192, "volume": null}, {"date": "1991-11-25", "close": 3.447984, "volume": 1766.0}, {"date": "1991-11-26", "close": 3.210192, "volume": 4962.0}, {"date": "1991-11-27", "close": 3.329088, "volume": 3701.0}, {"date": "1991-11-28", "close": 3.210192, "volume": 5551.0}, {"date": "1991-11-29", "close": 3.329088, "volume": 3701.0}, {"date": "1991-12-02", "close": 3.24, "volume": 833.0}, {"date": "1991-12-03", "close": 3.24, "volume": null}, {"date": "1991-12-04", "close": 3.24, "volume": null}, {"date": "1991-12-05", "close": 3.0, "volume": 6500.0}, {"date": "1991-12-06", "close": 3.0, "volume": 1667.0}, {"date": "1991-12-09", "close": 3.0, "volume": 333.0}, {"date": "1991-12-10", "close": 2.88, "volume": 6333.0}, {"date": "1991-12-11", "close": 2.88, "volume": null}, {"date": "1991-12-12", "close": 2.88, "volume": 500.0}, {"date": "1991-12-13", "close": 2.88, "volume": 1667.0}, {"date": "1991-12-16", "close": 3.24, "volume": 1500.0}, {"date": "1991-12-17", "close": 3.24, "volume": 2167.0}, {"date": "1991-12-18", "close": 3.24, "volume": 417.0}, {"date": "1991-12-19", "close": 3.12, "volume": 1250.0}, {"date": "1991-12-20", "close": 3.12, "volume": 2667.0}, {"date": "1991-12-23", "close": 3.12, "volume": 3583.0}, {"date": "1991-12-24", "close": 3.24, "volume": 6167.0}, {"date": "1991-12-25", "close": 3.24, "volume": null}, {"date": "1991-12-26", "close": 3.24, "volume": null}, {"date": "1991-12-27", "close": 3.24, "volume": 2458.0}, {"date": "1991-12-30", "close": 3.24, "volume": null}, {"date": "1991-12-31", "close": 3.24, "volume": 6917.0}, {"date": "1992-01-01", "close": 3.24, "volume": null}, {"date": "1992-01-02", "close": 3.36, "volume": 11833.0}, {"date": "1992-01-03", "close": 3.36, "volume": 5333.0}, {"date": "1992-01-06", "close": 3.24, "volume": 10750.0}, {"date": "1992-01-07", "close": 3.24, "volume": 2917.0}, {"date": "1992-01-08", "close": 3.0, "volume": 28167.0}, {"date": "1992-01-09", "close": 3.36, "volume": 2333.0}, {"date": "1992-01-10", "close": 3.12, "volume": 667.0}, {"date": "1992-01-13", "close": 3.24, "volume": 4583.0}, {"date": "1992-01-14", "close": 3.36, "volume": 3833.0}, {"date": "1992-01-15", "close": 3.72, "volume": 8833.0}, {"date": "1992-01-16", "close": 3.6, "volume": 3333.0}, {"date": "1992-01-17", "close": 3.48, "volume": 9917.0}, {"date": "1992-01-20", "close": 3.24, "volume": 10000.0}, {"date": "1992-01-21", "close": 3.6, "volume": 500.0}, {"date": "1992-01-22", "close": 3.48, "volume": 7517.0}, {"date": "1992-01-23", "close": 3.48, "volume": null}, {"date": "1992-01-24", "close": 3.36, "volume": 833.0}, {"date": "1992-01-27", "close": 3.36, "volume": null}, {"date": "1992-01-28", "close": 3.48, "volume": 2192.0}, {"date": "1992-01-29", "close": 3.36, "volume": 6917.0}, {"date": "1992-01-30", "close": 3.36, "volume": 3833.0}, {"date": "1992-01-31", "close": 3.36, "volume": 6542.0}, {"date": "1992-02-03", "close": 3.36, "volume": 10000.0}, {"date": "1992-02-04", "close": 3.36, "volume": 2083.0}, {"date": "1992-02-05", "close": 3.36, "volume": 5000.0}, {"date": "1992-02-06", "close": 3.24, "volume": 208.0}, {"date": "1992-02-07", "close": 3.48, "volume": 21458.0}, {"date": "1992-02-10", "close": 3.48, "volume": 2350.0}, {"date": "1992-02-11", "close": 3.48, "volume": 1917.0}, {"date": "1992-02-12", "close": 3.48, "volume": 2208.0}, {"date": "1992-02-13", "close": 3.6, "volume": 8008.0}, {"date": "1992-02-14", "close": 3.6, "volume": null}, {"date": "1992-02-17", "close": 4.2, "volume": 23642.0}, {"date": "1992-02-18", "close": 4.32, "volume": 20733.0}, {"date": "1992-02-19", "close": 4.32, "volume": 8500.0}, {"date": "1992-02-20", "close": 3.96, "volume": 5100.0}, {"date": "1992-02-21", "close": 4.2, "volume": 3433.0}, {"date": "1992-02-24", "close": 4.2, "volume": 1208.0}, {"date": "1992-02-25", "close": 3.96, "volume": 2000.0}, {"date": "1992-02-26", "close": 4.2, "volume": 8083.0}, {"date": "1992-02-27", "close": 4.2, "volume": 2458.0}, {"date": "1992-02-28", "close": 4.2, "volume": 250.0}, {"date": "1992-03-02", "close": 4.2, "volume": null}, {"date": "1992-03-03", "close": 3.84, "volume": 2375.0}, {"date": "1992-03-04", "close": 3.84, "volume": null}, {"date": "1992-03-05", "close": 3.96, "volume": 583.0}, {"date": "1992-03-06", "close": 3.84, "volume": 4000.0}, {"date": "1992-03-09", "close": 3.84, "volume": 2667.0}, {"date": "1992-03-10", "close": 3.84, "volume": 3000.0}, {"date": "1992-03-11", "close": 3.84, "volume": 20833.0}, {"date": "1992-03-12", "close": 3.96, "volume": 4917.0}, {"date": "1992-03-13", "close": 3.96, "volume": 1833.0}, {"date": "1992-03-16", "close": 3.96, "volume": 5167.0}, {"date": "1992-03-17", "close": 3.72, "volume": 5500.0}, {"date": "1992-03-18", "close": 3.72, "volume": 10333.0}, {"date": "1992-03-19", "close": 3.6, "volume": 5000.0}, {"date": "1992-03-20", "close": 3.72, "volume": 7292.0}, {"date": "1992-03-23", "close": 3.72, "volume": 4167.0}, {"date": "1992-03-24", "close": 3.96, "volume": 500.0}, {"date": "1992-03-25", "close": 3.72, "volume": 3008.0}, {"date": "1992-03-26", "close": 3.72, "volume": 10167.0}, {"date": "1992-03-27", "close": 3.72, "volume": 767.0}, {"date": "1992-03-30", "close": 3.72, "volume": null}, {"date": "1992-03-31", "close": 3.72, "volume": 1250.0}, {"date": "1992-04-01", "close": 3.72, "volume": 500.0}, {"date": "1992-04-02", "close": 3.72, "volume": 16417.0}, {"date": "1992-04-03", "close": 3.72, "volume": 4933.0}, {"date": "1992-04-06", "close": 3.6, "volume": 833.0}, {"date": "1992-04-07", "close": 3.72, "volume": 1583.0}, {"date": "1992-04-08", "close": 3.6, "volume": 8917.0}, {"date": "1992-04-09", "close": 3.36, "volume": 1917.0}, {"date": "1992-04-10", "close": 3.84, "volume": 8500.0}, {"date": "1992-04-13", "close": 3.84, "volume": 2917.0}, {"date": "1992-04-14", "close": 3.72, "volume": 833.0}, {"date": "1992-04-15", "close": 3.84, "volume": 5667.0}, {"date": "1992-04-16", "close": 3.84, "volume": 3750.0}, {"date": "1992-04-17", "close": 3.84, "volume": null}, {"date": "1992-04-20", "close": 3.84, "volume": null}, {"date": "1992-04-21", "close": 3.96, "volume": 3833.0}, {"date": "1992-04-22", "close": 4.2, "volume": 10633.0}, {"date": "1992-04-23", "close": 4.44, "volume": 4542.0}, {"date": "1992-04-24", "close": 4.32, "volume": 8333.0}, {"date": "1992-04-27", "close": 4.32, "volume": 7917.0}, {"date": "1992-04-28", "close": 4.2, "volume": 4667.0}, {"date": "1992-04-29", "close": 3.96, "volume": 917.0}, {"date": "1992-04-30", "close": 4.08, "volume": 2083.0}, {"date": "1992-05-01", "close": 4.08, "volume": 1083.0}, {"date": "1992-05-04", "close": 4.08, "volume": 833.0}, {"date": "1992-05-05", "close": 3.96, "volume": 833.0}, {"date": "1992-05-06", "close": 3.96, "volume": 183.0}, {"date": "1992-05-07", "close": 4.2, "volume": 9417.0}, {"date": "1992-05-08", "close": 4.56, "volume": 21417.0}, {"date": "1992-05-11", "close": 4.56, "volume": 667.0}, {"date": "1992-05-12", "close": 4.2, "volume": 1250.0}, {"date": "1992-05-13", "close": 4.2, "volume": 750.0}, {"date": "1992-05-14", "close": 4.2, "volume": 1167.0}, {"date": "1992-05-15", "close": 4.2, "volume": 1000.0}, {"date": "1992-05-18", "close": 4.32, "volume": 4000.0}, {"date": "1992-05-19", "close": 4.32, "volume": null}, {"date": "1992-05-20", "close": 4.2, "volume": 433.0}, {"date": "1992-05-21", "close": 4.2, "volume": null}, {"date": "1992-05-22", "close": 4.32, "volume": 3625.0}, {"date": "1992-05-25", "close": 4.32, "volume": 750.0}, {"date": "1992-05-26", "close": 4.32, "volume": null}, {"date": "1992-05-27", "close": 4.32, "volume": 37917.0}, {"date": "1992-05-28", "close": 4.56, "volume": 6500.0}, {"date": "1992-05-29", "close": 4.68, "volume": 6933.0}, {"date": "1992-06-01", "close": 4.44, "volume": 4750.0}, {"date": "1992-06-02", "close": 4.44, "volume": 167.0}, {"date": "1992-06-03", "close": 4.68, "volume": 1167.0}, {"date": "1992-06-04", "close": 4.56, "volume": 583.0}, {"date": "1992-06-05", "close": 4.56, "volume": 1750.0}, {"date": "1992-06-08", "close": 4.56, "volume": null}, {"date": "1992-06-09", "close": 4.32, "volume": 1417.0}, {"date": "1992-06-10", "close": 4.32, "volume": 1417.0}, {"date": "1992-06-11", "close": 4.2, "volume": 1667.0}, {"date": "1992-06-12", "close": 3.96, "volume": 333.0}, {"date": "1992-06-15", "close": 4.2, "volume": 750.0}, {"date": "1992-06-16", "close": 4.2, "volume": null}, {"date": "1992-06-17", "close": 3.84, "volume": 4417.0}, {"date": "1992-06-18", "close": 3.6, "volume": 600.0}, {"date": "1992-06-19", "close": 3.6, "volume": null}, {"date": "1992-06-22", "close": 3.84, "volume": 208.0}, {"date": "1992-06-23", "close": 3.84, "volume": 1333.0}, {"date": "1992-06-24", "close": 3.6, "volume": 3208.0}, {"date": "1992-06-25", "close": 3.84, "volume": 1417.0}, {"date": "1992-06-26", "close": 4.2, "volume": 2167.0}, {"date": "1992-06-29", "close": 4.08, "volume": 375.0}, {"date": "1992-06-30", "close": 3.84, "volume": 1667.0}, {"date": "1992-07-01", "close": 3.84, "volume": 2083.0}, {"date": "1992-07-02", "close": 4.08, "volume": 167.0}, {"date": "1992-07-03", "close": 4.08, "volume": null}, {"date": "1992-07-06", "close": 4.08, "volume": null}, {"date": "1992-07-07", "close": 3.84, "volume": 667.0}, {"date": "1992-07-08", "close": 3.96, "volume": 1333.0}, {"date": "1992-07-09", "close": 3.96, "volume": null}, {"date": "1992-07-10", "close": 3.84, "volume": 3333.0}, {"date": "1992-07-13", "close": 3.96, "volume": 250.0}, {"date": "1992-07-14", "close": 3.72, "volume": 1667.0}, {"date": "1992-07-15", "close": 3.6, "volume": 4792.0}, {"date": "1992-07-16", "close": 3.6, "volume": 4350.0}, {"date": "1992-07-17", "close": 3.96, "volume": 9167.0}, {"date": "1992-07-20", "close": 3.96, "volume": 1667.0}, {"date": "1992-07-21", "close": 3.6, "volume": 2750.0}, {"date": "1992-07-22", "close": 3.6, "volume": 2667.0}, {"date": "1992-07-23", "close": 3.6, "volume": null}, {"date": "1992-07-24", "close": 3.48, "volume": 3333.0}, {"date": "1992-07-27", "close": 3.6, "volume": 7667.0}, {"date": "1992-07-28", "close": 3.6, "volume": null}, {"date": "1992-07-29", "close": 3.6, "volume": null}, {"date": "1992-07-30", "close": 3.6, "volume": null}, {"date": "1992-07-31", "close": 3.12, "volume": 2083.0}, {"date": "1992-08-03", "close": 3.12, "volume": 5417.0}, {"date": "1992-08-04", "close": 3.0, "volume": 20500.0}, {"date": "1992-08-05", "close": 3.0, "volume": 6000.0}, {"date": "1992-08-06", "close": 3.0, "volume": null}, {"date": "1992-08-07", "close": 3.0, "volume": null}, {"date": "1992-08-10", "close": 3.0, "volume": 5333.0}, {"date": "1992-08-11", "close": 3.0, "volume": null}, {"date": "1992-08-12", "close": 2.88, "volume": 7250.0}, {"date": "1992-08-13", "close": 2.4, "volume": 3250.0}, {"date": "1992-08-14", "close": 3.0, "volume": 3167.0}, {"date": "1992-08-17", "close": 3.0, "volume": 1667.0}, {"date": "1992-08-18", "close": 2.88, "volume": 500.0}, {"date": "1992-08-19", "close": 2.88, "volume": null}, {"date": "1992-08-20", "close": 2.64, "volume": 1667.0}, {"date": "1992-08-21", "close": 2.64, "volume": 4500.0}, {"date": "1992-08-24", "close": 2.52, "volume": 2875.0}, {"date": "1992-08-25", "close": 2.52, "volume": null}, {"date": "1992-08-26", "close": 2.64, "volume": 333.0}, {"date": "1992-08-27", "close": 2.64, "volume": 167.0}, {"date": "1992-08-28", "close": 2.64, "volume": 3833.0}, {"date": "1992-08-31", "close": 2.52, "volume": 2500.0}, {"date": "1992-09-01", "close": 2.52, "volume": null}, {"date": "1992-09-02", "close": 2.52, "volume": null}, {"date": "1992-09-03", "close": 2.52, "volume": null}, {"date": "1992-09-04", "close": 2.88, "volume": 6417.0}, {"date": "1992-09-07", "close": 2.64, "volume": 500.0}, {"date": "1992-09-08", "close": 2.52, "volume": 8667.0}, {"date": "1992-09-09", "close": 2.52, "volume": 1000.0}, {"date": "1992-09-10", "close": 2.58, "volume": 1500.0}, {"date": "1992-09-11", "close": 2.58, "volume": null}, {"date": "1992-09-14", "close": 2.58, "volume": null}, {"date": "1992-09-15", "close": 2.58, "volume": null}, {"date": "1992-09-16", "close": 2.58, "volume": null}, {"date": "1992-09-17", "close": 2.58, "volume": null}, {"date": "1992-09-18", "close": 2.88, "volume": 3683.0}, {"date": "1992-09-21", "close": 2.88, "volume": null}, {"date": "1992-09-22", "close": 2.88, "volume": null}, {"date": "1992-09-23", "close": 3.0, "volume": 167.0}, {"date": "1992-09-24", "close": 3.0, "volume": 933.0}, {"date": "1992-09-25", "close": 3.0, "volume": 1333.0}, {"date": "1992-09-28", "close": 3.0, "volume": null}, {"date": "1992-09-29", "close": 2.88, "volume": 167.0}, {"date": "1992-09-30", "close": 2.88, "volume": null}, {"date": "1992-10-01", "close": 2.88, "volume": null}, {"date": "1992-10-02", "close": 2.88, "volume": null}, {"date": "1992-10-05", "close": 2.76, "volume": 833.0}, {"date": "1992-10-06", "close": 2.76, "volume": null}, {"date": "1992-10-07", "close": 2.76, "volume": null}, {"date": "1992-10-08", "close": 2.88, "volume": 2350.0}, {"date": "1992-10-09", "close": 2.88, "volume": null}, {"date": "1992-10-12", "close": 3.12, "volume": 4583.0}, {"date": "1992-10-13", "close": 3.12, "volume": null}, {"date": "1992-10-14", "close": 3.0, "volume": 1333.0}, {"date": "1992-10-15", "close": 3.0, "volume": 10000.0}, {"date": "1992-10-16", "close": 2.64, "volume": 3333.0}, {"date": "1992-10-19", "close": 2.64, "volume": null}, {"date": "1992-10-20", "close": 2.64, "volume": 333.0}, {"date": "1992-10-21", "close": 2.64, "volume": 958.0}, {"date": "1992-10-22", "close": 2.76, "volume": 3333.0}, {"date": "1992-10-23", "close": 3.36, "volume": 13833.0}, {"date": "1992-10-26", "close": 3.48, "volume": 8233.0}, {"date": "1992-10-27", "close": 3.0, "volume": 10833.0}, {"date": "1992-10-28", "close": 2.88, "volume": 4167.0}, {"date": "1992-10-29", "close": 2.88, "volume": 1667.0}, {"date": "1992-10-30", "close": 2.88, "volume": null}, {"date": "1992-11-02", "close": 3.12, "volume": 4167.0}, {"date": "1992-11-03", "close": 3.12, "volume": 667.0}, {"date": "1992-11-04", "close": 3.12, "volume": null}, {"date": "1992-11-05", "close": 3.12, "volume": 1667.0}, {"date": "1992-11-06", "close": 3.0, "volume": 9083.0}, {"date": "1992-11-09", "close": 3.0, "volume": null}, {"date": "1992-11-10", "close": 3.0, "volume": null}, {"date": "1992-11-11", "close": 3.0, "volume": null}, {"date": "1992-11-12", "close": 2.88, "volume": 2000.0}, {"date": "1992-11-13", "close": 2.88, "volume": 8667.0}, {"date": "1992-11-16", "close": 2.88, "volume": 6000.0}, {"date": "1992-11-17", "close": 2.88, "volume": 3500.0}, {"date": "1992-11-18", "close": 2.88, "volume": 2167.0}, {"date": "1992-11-19", "close": 2.64, "volume": 833.0}, {"date": "1992-11-20", "close": 2.64, "volume": 1750.0}, {"date": "1992-11-23", "close": 2.52, "volume": 1500.0}, {"date": "1992-11-24", "close": 2.52, "volume": null}, {"date": "1992-11-25", "close": 2.52, "volume": null}, {"date": "1992-11-26", "close": 2.52, "volume": null}, {"date": "1992-11-27", "close": 2.88, "volume": 3500.0}, {"date": "1992-11-30", "close": 2.88, "volume": 500.0}, {"date": "1992-12-01", "close": 2.88, "volume": 6667.0}, {"date": "1992-12-02", "close": 2.88, "volume": null}, {"date": "1992-12-03", "close": 2.88, "volume": null}, {"date": "1992-12-04", "close": 2.76, "volume": 4667.0}, {"date": "1992-12-07", "close": 2.64, "volume": 5333.0}, {"date": "1992-12-08", "close": 2.64, "volume": null}, {"date": "1992-12-09", "close": 2.64, "volume": 833.0}, {"date": "1992-12-10", "close": 2.64, "volume": null}, {"date": "1992-12-11", "close": 2.4, "volume": 3667.0}, {"date": "1992-12-14", "close": 2.4, "volume": 4833.0}, {"date": "1992-12-15", "close": 2.4, "volume": null}, {"date": "1992-12-16", "close": 2.4, "volume": null}, {"date": "1992-12-17", "close": 2.4, "volume": null}, {"date": "1992-12-18", "close": 2.52, "volume": 667.0}, {"date": "1992-12-21", "close": 2.52, "volume": 467.0}, {"date": "1992-12-22", "close": 2.88, "volume": 833.0}, {"date": "1992-12-23", "close": 2.88, "volume": null}, {"date": "1992-12-24", "close": 2.88, "volume": null}, {"date": "1992-12-25", "close": 2.88, "volume": null}, {"date": "1992-12-28", "close": 2.88, "volume": null}, {"date": "1992-12-29", "close": 2.88, "volume": null}, {"date": "1992-12-30", "close": 2.88, "volume": null}, {"date": "1992-12-31", "close": 2.88, "volume": null}, {"date": "1993-01-01", "close": 2.88, "volume": null}, {"date": "1993-01-04", "close": 2.64, "volume": 1667.0}, {"date": "1993-01-05", "close": 2.64, "volume": null}, {"date": "1993-01-06", "close": 2.64, "volume": 1392.0}, {"date": "1993-01-07", "close": 2.64, "volume": null}, {"date": "1993-01-08", "close": 2.64, "volume": null}, {"date": "1993-01-11", "close": 2.52, "volume": 833.0}, {"date": "1993-01-12", "close": 2.52, "volume": null}, {"date": "1993-01-13", "close": 2.52, "volume": null}, {"date": "1993-01-14", "close": 2.64, "volume": 2500.0}, {"date": "1993-01-15", "close": 2.64, "volume": null}, {"date": "1993-01-18", "close": 2.64, "volume": 333.0}, {"date": "1993-01-19", "close": 2.64, "volume": null}, {"date": "1993-01-20", "close": 2.64, "volume": null}, {"date": "1993-01-21", "close": 2.64, "volume": 500.0}, {"date": "1993-01-22", "close": 2.64, "volume": null}, {"date": "1993-01-25", "close": 2.64, "volume": null}, {"date": "1993-01-26", "close": 2.64, "volume": null}, {"date": "1993-01-27", "close": 2.64, "volume": 1500.0}, {"date": "1993-01-28", "close": 2.76, "volume": 4000.0}, {"date": "1993-01-29", "close": 2.76, "volume": 1833.0}, {"date": "1993-02-01", "close": 3.0, "volume": 4667.0}, {"date": "1993-02-02", "close": 3.0, "volume": null}, {"date": "1993-02-03", "close": 2.76, "volume": 500.0}, {"date": "1993-02-04", "close": 2.76, "volume": 167.0}, {"date": "1993-02-05", "close": 2.76, "volume": 667.0}, {"date": "1993-02-08", "close": 2.76, "volume": 1667.0}, {"date": "1993-02-09", "close": 2.76, "volume": 1750.0}, {"date": "1993-02-10", "close": 2.64, "volume": 7167.0}, {"date": "1993-02-11", "close": 2.76, "volume": 11167.0}, {"date": "1993-02-12", "close": 2.76, "volume": 16667.0}, {"date": "1993-02-15", "close": 3.0, "volume": 14167.0}, {"date": "1993-02-16", "close": 3.24, "volume": 8767.0}, {"date": "1993-02-17", "close": 3.24, "volume": 13083.0}, {"date": "1993-02-18", "close": 3.12, "volume": 3667.0}, {"date": "1993-02-19", "close": 3.0, "volume": 14583.0}, {"date": "1993-02-22", "close": 2.88, "volume": 833.0}, {"date": "1993-02-23", "close": 3.0, "volume": 9417.0}, {"date": "1993-02-24", "close": 3.0, "volume": null}, {"date": "1993-02-25", "close": 3.0, "volume": 75000.0}, {"date": "1993-02-26", "close": 3.0, "volume": 4167.0}, {"date": "1993-03-01", "close": 3.0, "volume": 2500.0}, {"date": "1993-03-02", "close": 3.0, "volume": 5833.0}, {"date": "1993-03-03", "close": 3.0, "volume": 22167.0}, {"date": "1993-03-04", "close": 3.0, "volume": 2833.0}, {"date": "1993-03-05", "close": 3.0, "volume": 1750.0}, {"date": "1993-03-08", "close": 3.0, "volume": null}, {"date": "1993-03-09", "close": 2.64, "volume": 8917.0}, {"date": "1993-03-10", "close": 2.88, "volume": 2333.0}, {"date": "1993-03-11", "close": 2.88, "volume": 2500.0}, {"date": "1993-03-12", "close": 2.88, "volume": 11167.0}, {"date": "1993-03-15", "close": 2.88, "volume": null}, {"date": "1993-03-16", "close": 2.88, "volume": 1942.0}, {"date": "1993-03-17", "close": 2.88, "volume": null}, {"date": "1993-03-18", "close": 2.88, "volume": null}, {"date": "1993-03-19", "close": 2.76, "volume": 2500.0}, {"date": "1993-03-22", "close": 2.64, "volume": 3000.0}, {"date": "1993-03-23", "close": 2.52, "volume": 500.0}, {"date": "1993-03-24", "close": 2.64, "volume": 12500.0}, {"date": "1993-03-25", "close": 2.88, "volume": 13917.0}, {"date": "1993-03-26", "close": 2.88, "volume": 4000.0}, {"date": "1993-03-29", "close": 3.0, "volume": 1833.0}, {"date": "1993-03-30", "close": 3.12, "volume": 4583.0}, {"date": "1993-03-31", "close": 3.48, "volume": 21850.0}, {"date": "1993-04-01", "close": 3.36, "volume": 21583.0}, {"date": "1993-04-02", "close": 3.36, "volume": 13750.0}, {"date": "1993-04-05", "close": 3.36, "volume": 2083.0}, {"date": "1993-04-06", "close": 3.36, "volume": 1417.0}, {"date": "1993-04-07", "close": 3.36, "volume": 7917.0}, {"date": "1993-04-08", "close": 3.36, "volume": 2000.0}, {"date": "1993-04-09", "close": 3.36, "volume": null}, {"date": "1993-04-12", "close": 3.36, "volume": null}, {"date": "1993-04-13", "close": 3.48, "volume": 4750.0}, {"date": "1993-04-14", "close": 3.36, "volume": 2167.0}, {"date": "1993-04-15", "close": 3.36, "volume": 2833.0}, {"date": "1993-04-16", "close": 3.36, "volume": null}, {"date": "1993-04-19", "close": 3.24, "volume": 3333.0}, {"date": "1993-04-20", "close": 3.24, "volume": 667.0}, {"date": "1993-04-21", "close": 3.24, "volume": null}, {"date": "1993-04-22", "close": 3.24, "volume": 1017.0}, {"date": "1993-04-23", "close": 3.24, "volume": 4167.0}, {"date": "1993-04-26", "close": 3.36, "volume": 2833.0}, {"date": "1993-04-27", "close": 3.24, "volume": 6542.0}, {"date": "1993-04-28", "close": 3.36, "volume": 917.0}, {"date": "1993-04-29", "close": 3.24, "volume": 2667.0}, {"date": "1993-04-30", "close": 3.24, "volume": 4167.0}, {"date": "1993-05-03", "close": 3.0, "volume": 2917.0}, {"date": "1993-05-04", "close": 2.88, "volume": 1500.0}, {"date": "1993-05-05", "close": 3.0, "volume": 5333.0}, {"date": "1993-05-06", "close": 3.12, "volume": 14183.0}, {"date": "1993-05-07", "close": 3.12, "volume": 1750.0}, {"date": "1993-05-10", "close": 3.0, "volume": 4667.0}, {"date": "1993-05-11", "close": 3.0, "volume": null}, {"date": "1993-05-12", "close": 3.0, "volume": 750.0}, {"date": "1993-05-13", "close": 3.12, "volume": 2917.0}, {"date": "1993-05-14", "close": 3.0, "volume": 5000.0}, {"date": "1993-05-17", "close": 3.12, "volume": 1833.0}, {"date": "1993-05-18", "close": 3.0, "volume": 1000.0}, {"date": "1993-05-19", "close": 3.12, "volume": 9167.0}, {"date": "1993-05-20", "close": 3.12, "volume": 500.0}, {"date": "1993-05-21", "close": 3.12, "volume": 5167.0}, {"date": "1993-05-24", "close": 3.12, "volume": 12133.0}, {"date": "1993-05-25", "close": 3.12, "volume": 3500.0}, {"date": "1993-05-26", "close": 3.0, "volume": 2333.0}, {"date": "1993-05-27", "close": 3.0, "volume": 1333.0}, {"date": "1993-05-28", "close": 3.12, "volume": 13500.0}, {"date": "1993-05-31", "close": 3.12, "volume": 5667.0}, {"date": "1993-06-01", "close": 3.36, "volume": 14708.0}, {"date": "1993-06-02", "close": 3.24, "volume": 6833.0}, {"date": "1993-06-03", "close": 3.24, "volume": 2675.0}, {"date": "1993-06-04", "close": 3.48, "volume": 15250.0}, {"date": "1993-06-07", "close": 3.6, "volume": 19208.0}, {"date": "1993-06-08", "close": 3.6, "volume": 10083.0}, {"date": "1993-06-09", "close": 3.48, "volume": 5108.0}, {"date": "1993-06-10", "close": 3.36, "volume": 23933.0}, {"date": "1993-06-11", "close": 3.36, "volume": null}, {"date": "1993-06-14", "close": 3.36, "volume": null}, {"date": "1993-06-15", "close": 3.6, "volume": 6667.0}, {"date": "1993-06-16", "close": 3.6, "volume": 7750.0}, {"date": "1993-06-17", "close": 3.96, "volume": 14583.0}, {"date": "1993-06-18", "close": 3.84, "volume": 558.0}, {"date": "1993-06-21", "close": 3.96, "volume": 3433.0}, {"date": "1993-06-22", "close": 3.6, "volume": 3333.0}, {"date": "1993-06-23", "close": 3.6, "volume": null}, {"date": "1993-06-24", "close": 3.6, "volume": null}, {"date": "1993-06-25", "close": 3.36, "volume": 10225.0}, {"date": "1993-06-28", "close": 3.84, "volume": 8833.0}, {"date": "1993-06-29", "close": 3.84, "volume": null}, {"date": "1993-06-30", "close": 3.84, "volume": 7250.0}, {"date": "1993-07-01", "close": 3.96, "volume": 1667.0}, {"date": "1993-07-02", "close": 4.08, "volume": 11833.0}, {"date": "1993-07-05", "close": 3.96, "volume": 5167.0}, {"date": "1993-07-06", "close": 3.96, "volume": null}, {"date": "1993-07-07", "close": 3.96, "volume": 2333.0}, {"date": "1993-07-08", "close": 3.84, "volume": 1167.0}, {"date": "1993-07-09", "close": 3.72, "volume": 2167.0}, {"date": "1993-07-12", "close": 3.72, "volume": 3808.0}, {"date": "1993-07-13", "close": 3.72, "volume": 917.0}, {"date": "1993-07-14", "close": 3.72, "volume": 3583.0}, {"date": "1993-07-15", "close": 3.72, "volume": 8083.0}, {"date": "1993-07-16", "close": 4.2, "volume": 31883.0}, {"date": "1993-07-19", "close": 4.56, "volume": 17567.0}, {"date": "1993-07-20", "close": 4.32, "volume": 21167.0}, {"date": "1993-07-21", "close": 4.56, "volume": 23833.0}, {"date": "1993-07-22", "close": 4.92, "volume": 39917.0}, {"date": "1993-07-23", "close": 6.0, "volume": 30225.0}, {"date": "1993-07-26", "close": 5.28, "volume": 33917.0}, {"date": "1993-07-27", "close": 5.64, "volume": 36942.0}, {"date": "1993-07-28", "close": 6.36, "volume": 80767.0}, {"date": "1993-07-29", "close": 6.6, "volume": 65208.0}, {"date": "1993-07-30", "close": 6.48, "volume": 63500.0}, {"date": "1993-08-02", "close": 5.4, "volume": 20808.0}, {"date": "1993-08-03", "close": 6.6, "volume": 27975.0}, {"date": "1993-08-04", "close": 6.84, "volume": 54625.0}, {"date": "1993-08-05", "close": 7.44, "volume": 31417.0}, {"date": "1993-08-06", "close": 6.84, "volume": 40958.0}, {"date": "1993-08-09", "close": 6.84, "volume": 4458.0}, {"date": "1993-08-10", "close": 6.96, "volume": 20092.0}, {"date": "1993-08-11", "close": 6.84, "volume": 17933.0}, {"date": "1993-08-12", "close": 6.72, "volume": 36917.0}, {"date": "1993-08-13", "close": 6.6, "volume": 15417.0}, {"date": "1993-08-16", "close": 6.72, "volume": 14517.0}, {"date": "1993-08-17", "close": 6.72, "volume": 35375.0}, {"date": "1993-08-18", "close": 6.6, "volume": 84208.0}, {"date": "1993-08-19", "close": 6.6, "volume": 5950.0}, {"date": "1993-08-20", "close": 6.6, "volume": 22667.0}, {"date": "1993-08-23", "close": 6.48, "volume": 43083.0}, {"date": "1993-08-24", "close": 6.48, "volume": 34533.0}, {"date": "1993-08-25", "close": 6.48, "volume": 30167.0}, {"date": "1993-08-26", "close": 6.36, "volume": 6958.0}, {"date": "1993-08-27", "close": 6.48, "volume": 30167.0}, {"date": "1993-08-30", "close": 6.48, "volume": 9250.0}, {"date": "1993-08-31", "close": 6.12, "volume": 2083.0}, {"date": "1993-09-01", "close": 6.12, "volume": 2500.0}, {"date": "1993-09-02", "close": 6.0, "volume": 6833.0}, {"date": "1993-09-03", "close": 5.88, "volume": 11667.0}, {"date": "1993-09-06", "close": 5.52, "volume": 10167.0}, {"date": "1993-09-07", "close": 5.52, "volume": 7583.0}, {"date": "1993-09-08", "close": 5.28, "volume": 16833.0}, {"date": "1993-09-09", "close": 4.92, "volume": 20683.0}, {"date": "1993-09-10", "close": 5.52, "volume": 41167.0}, {"date": "1993-09-13", "close": 4.56, "volume": 15017.0}, {"date": "1993-09-14", "close": 4.56, "volume": 7192.0}, {"date": "1993-09-15", "close": 4.32, "volume": 2167.0}, {"date": "1993-09-16", "close": 4.68, "volume": 19833.0}, {"date": "1993-09-17", "close": 4.8, "volume": 27500.0}, {"date": "1993-09-20", "close": 4.32, "volume": 1167.0}, {"date": "1993-09-21", "close": 4.44, "volume": 9000.0}, {"date": "1993-09-22", "close": 4.56, "volume": 25708.0}, {"date": "1993-09-23", "close": 4.44, "volume": 6667.0}, {"date": "1993-09-24", "close": 4.56, "volume": 5000.0}, {"date": "1993-09-27", "close": 4.44, "volume": 4167.0}, {"date": "1993-09-28", "close": 4.56, "volume": 4167.0}, {"date": "1993-09-29", "close": 4.44, "volume": 6667.0}, {"date": "1993-09-30", "close": 4.44, "volume": null}, {"date": "1993-10-01", "close": 4.8, "volume": 11250.0}, {"date": "1993-10-04", "close": 4.8, "volume": 10917.0}, {"date": "1993-10-05", "close": 4.8, "volume": 12500.0}, {"date": "1993-10-06", "close": 4.92, "volume": 2583.0}, {"date": "1993-10-07", "close": 5.4, "volume": 9250.0}, {"date": "1993-10-08", "close": 5.76, "volume": 21417.0}, {"date": "1993-10-11", "close": 6.24, "volume": 138500.0}, {"date": "1993-10-12", "close": 6.0, "volume": 42025.0}, {"date": "1993-10-13", "close": 6.36, "volume": 29933.0}, {"date": "1993-10-14", "close": 6.24, "volume": 41625.0}, {"date": "1993-10-15", "close": 6.12, "volume": 15792.0}, {"date": "1993-10-18", "close": 6.12, "volume": 3958.0}, {"date": "1993-10-19", "close": 6.12, "volume": 21767.0}, {"date": "1993-10-20", "close": 6.0, "volume": 29717.0}, {"date": "1993-10-21", "close": 6.0, "volume": 109708.0}, {"date": "1993-10-22", "close": 5.88, "volume": 64033.0}, {"date": "1993-10-25", "close": 5.64, "volume": 30583.0}, {"date": "1993-10-26", "close": 5.28, "volume": 20850.0}, {"date": "1993-10-27", "close": 4.32, "volume": 14800.0}, {"date": "1993-10-28", "close": 4.32, "volume": 6508.0}, {"date": "1993-10-29", "close": 4.56, "volume": 12250.0}, {"date": "1993-11-01", "close": 4.68, "volume": 29500.0}, {"date": "1993-11-02", "close": 4.44, "volume": 10250.0}, {"date": "1993-11-03", "close": 4.44, "volume": 9808.0}, {"date": "1993-11-04", "close": 4.56, "volume": 6458.0}, {"date": "1993-11-05", "close": 4.2, "volume": 8300.0}, {"date": "1993-11-08", "close": 3.96, "volume": 8792.0}, {"date": "1993-11-09", "close": 4.08, "volume": 4583.0}, {"date": "1993-11-10", "close": 3.84, "volume": 12083.0}, {"date": "1993-11-11", "close": 3.84, "volume": 7917.0}, {"date": "1993-11-12", "close": 4.44, "volume": 6333.0}, {"date": "1993-11-15", "close": 4.44, "volume": 5433.0}, {"date": "1993-11-16", "close": 4.08, "volume": 3250.0}, {"date": "1993-11-17", "close": 4.08, "volume": 1333.0}, {"date": "1993-11-18", "close": 4.08, "volume": null}, {"date": "1993-11-19", "close": 4.2, "volume": 833.0}, {"date": "1993-11-22", "close": 4.08, "volume": 1917.0}, {"date": "1993-11-23", "close": 3.96, "volume": 8017.0}, {"date": "1993-11-24", "close": 3.96, "volume": 417.0}, {"date": "1993-11-25", "close": 4.08, "volume": 5333.0}, {"date": "1993-11-26", "close": 4.08, "volume": null}, {"date": "1993-11-29", "close": 4.08, "volume": null}, {"date": "1993-11-30", "close": 4.08, "volume": null}, {"date": "1993-12-01", "close": 4.08, "volume": 833.0}, {"date": "1993-12-02", "close": 4.2, "volume": 5333.0}, {"date": "1993-12-03", "close": 4.2, "volume": null}, {"date": "1993-12-06", "close": 4.44, "volume": 19167.0}, {"date": "1993-12-07", "close": 4.44, "volume": null}, {"date": "1993-12-08", "close": 4.44, "volume": 5583.0}, {"date": "1993-12-09", "close": 4.68, "volume": 10083.0}, {"date": "1993-12-10", "close": 4.44, "volume": 12342.0}, {"date": "1993-12-13", "close": 4.68, "volume": 1167.0}, {"date": "1993-12-14", "close": 4.68, "volume": 11750.0}, {"date": "1993-12-15", "close": 4.56, "volume": 14792.0}, {"date": "1993-12-16", "close": 4.56, "volume": 5333.0}, {"date": "1993-12-17", "close": 4.44, "volume": 4583.0}, {"date": "1993-12-20", "close": 4.44, "volume": null}, {"date": "1993-12-21", "close": 4.32, "volume": 5333.0}, {"date": "1993-12-22", "close": 4.44, "volume": 4167.0}, {"date": "1993-12-23", "close": 4.44, "volume": 2750.0}, {"date": "1993-12-24", "close": 4.56, "volume": 9458.0}, {"date": "1993-12-27", "close": 4.56, "volume": null}, {"date": "1993-12-28", "close": 4.56, "volume": null}, {"date": "1993-12-29", "close": 4.44, "volume": 5417.0}, {"date": "1993-12-30", "close": 4.8, "volume": 36058.0}, {"date": "1993-12-31", "close": 4.68, "volume": 16083.0}, {"date": "1994-01-03", "close": 4.68, "volume": null}, {"date": "1994-01-04", "close": 4.8, "volume": 2417.0}, {"date": "1994-01-05", "close": 5.04, "volume": 16583.0}, {"date": "1994-01-06", "close": 4.8, "volume": 16667.0}, {"date": "1994-01-07", "close": 4.8, "volume": 29333.0}, {"date": "1994-01-10", "close": 4.8, "volume": 22625.0}, {"date": "1994-01-11", "close": 4.92, "volume": 42500.0}, {"date": "1994-01-12", "close": 4.92, "volume": 4850.0}, {"date": "1994-01-13", "close": 5.04, "volume": 2292.0}, {"date": "1994-01-14", "close": 5.4, "volume": 15525.0}, {"date": "1994-01-17", "close": 5.52, "volume": 21000.0}, {"date": "1994-01-18", "close": 5.64, "volume": 21267.0}, {"date": "1994-01-19", "close": 5.76, "volume": 39950.0}, {"date": "1994-01-20", "close": 6.0, "volume": 22500.0}, {"date": "1994-01-21", "close": 6.0, "volume": 64750.0}, {"date": "1994-01-24", "close": 5.88, "volume": 10917.0}, {"date": "1994-01-25", "close": 5.88, "volume": 27350.0}, {"date": "1994-01-26", "close": 5.88, "volume": null}, {"date": "1994-01-27", "close": 5.76, "volume": 17583.0}, {"date": "1994-01-28", "close": 5.52, "volume": 3167.0}, {"date": "1994-01-31", "close": 7.08, "volume": 257308.0}, {"date": "1994-02-01", "close": 7.32, "volume": 163575.0}, {"date": "1994-02-02", "close": 7.2, "volume": 49375.0}, {"date": "1994-02-03", "close": 6.72, "volume": 42583.0}, {"date": "1994-02-04", "close": 6.72, "volume": 91500.0}, {"date": "1994-02-07", "close": 6.36, "volume": 26600.0}, {"date": "1994-02-08", "close": 6.24, "volume": 47333.0}, {"date": "1994-02-09", "close": 6.36, "volume": 48883.0}, {"date": "1994-02-10", "close": 6.36, "volume": 31792.0}, {"date": "1994-02-11", "close": 6.48, "volume": 7000.0}, {"date": "1994-02-14", "close": 6.48, "volume": 4833.0}, {"date": "1994-02-15", "close": 6.36, "volume": 15167.0}, {"date": "1994-02-16", "close": 6.36, "volume": 1833.0}, {"date": "1994-02-17", "close": 6.36, "volume": 3000.0}, {"date": "1994-02-18", "close": 6.36, "volume": 16667.0}, {"date": "1994-02-21", "close": 6.36, "volume": 29417.0}, {"date": "1994-02-22", "close": 6.36, "volume": 31208.0}, {"date": "1994-02-23", "close": 6.36, "volume": 61792.0}, {"date": "1994-02-24", "close": 5.76, "volume": 42917.0}, {"date": "1994-02-25", "close": 5.76, "volume": 2250.0}, {"date": "1994-02-28", "close": 5.76, "volume": null}, {"date": "1994-03-01", "close": 5.76, "volume": 6858.0}, {"date": "1994-03-02", "close": 5.76, "volume": null}, {"date": "1994-03-03", "close": 5.76, "volume": 6667.0}, {"date": "1994-03-04", "close": 5.52, "volume": 9333.0}, {"date": "1994-03-07", "close": 5.52, "volume": 250.0}, {"date": "1994-03-08", "close": 5.52, "volume": 2500.0}, {"date": "1994-03-09", "close": 5.64, "volume": 85292.0}, {"date": "1994-03-10", "close": 5.4, "volume": 22250.0}, {"date": "1994-03-11", "close": 5.52, "volume": 875.0}, {"date": "1994-03-14", "close": 5.4, "volume": 2000.0}, {"date": "1994-03-15", "close": 5.4, "volume": 3083.0}, {"date": "1994-03-16", "close": 5.64, "volume": 4083.0}, {"date": "1994-03-17", "close": 5.28, "volume": 16917.0}, {"date": "1994-03-18", "close": 5.16, "volume": 1000.0}, {"date": "1994-03-21", "close": 5.16, "volume": 1417.0}, {"date": "1994-03-22", "close": 5.64, "volume": 7625.0}, {"date": "1994-03-23", "close": 5.76, "volume": 833.0}, {"date": "1994-03-24", "close": 5.76, "volume": 40750.0}, {"date": "1994-03-25", "close": 5.76, "volume": 3750.0}, {"date": "1994-03-28", "close": 5.52, "volume": 9583.0}, {"date": "1994-03-29", "close": 5.64, "volume": 3250.0}, {"date": "1994-03-30", "close": 5.4, "volume": 9833.0}, {"date": "1994-03-31", "close": 5.4, "volume": 833.0}, {"date": "1994-04-01", "close": 5.4, "volume": null}, {"date": "1994-04-04", "close": 5.4, "volume": null}, {"date": "1994-04-05", "close": 5.4, "volume": 833.0}, {"date": "1994-04-06", "close": 5.64, "volume": 10000.0}, {"date": "1994-04-07", "close": 5.64, "volume": 6267.0}, {"date": "1994-04-08", "close": 5.64, "volume": 4583.0}, {"date": "1994-04-11", "close": 5.64, "volume": 19000.0}, {"date": "1994-04-12", "close": 5.76, "volume": 7667.0}, {"date": "1994-04-13", "close": 5.76, "volume": null}, {"date": "1994-04-14", "close": 5.52, "volume": 1708.0}, {"date": "1994-04-15", "close": 5.52, "volume": 833.0}, {"date": "1994-04-18", "close": 5.28, "volume": 1583.0}, {"date": "1994-04-19", "close": 5.16, "volume": 2500.0}, {"date": "1994-04-20", "close": 5.16, "volume": 167.0}, {"date": "1994-04-21", "close": 5.4, "volume": 1000.0}, {"date": "1994-04-22", "close": 5.28, "volume": 2917.0}, {"date": "1994-04-25", "close": 5.28, "volume": null}, {"date": "1994-04-26", "close": 5.28, "volume": 5000.0}, {"date": "1994-04-27", "close": 5.52, "volume": 34000.0}, {"date": "1994-04-28", "close": 5.04, "volume": 7058.0}, {"date": "1994-04-29", "close": 4.92, "volume": 30000.0}, {"date": "1994-05-02", "close": 4.68, "volume": 333.0}, {"date": "1994-05-03", "close": 4.8, "volume": 1417.0}, {"date": "1994-05-04", "close": 4.2, "volume": 12250.0}, {"date": "1994-05-05", "close": 3.96, "volume": 1000.0}, {"date": "1994-05-06", "close": 4.2, "volume": 458.0}, {"date": "1994-05-09", "close": 4.2, "volume": null}, {"date": "1994-05-10", "close": 4.2, "volume": null}, {"date": "1994-05-11", "close": 4.2, "volume": null}, {"date": "1994-05-12", "close": 4.8, "volume": 62250.0}, {"date": "1994-05-13", "close": 4.8, "volume": 12250.0}, {"date": "1994-05-16", "close": 4.92, "volume": 24583.0}, {"date": "1994-05-17", "close": 5.28, "volume": 833.0}, {"date": "1994-05-18", "close": 5.28, "volume": 4375.0}, {"date": "1994-05-19", "close": 5.28, "volume": 1083.0}, {"date": "1994-05-20", "close": 5.04, "volume": 17733.0}, {"date": "1994-05-23", "close": 5.16, "volume": 9250.0}, {"date": "1994-05-24", "close": 5.16, "volume": null}, {"date": "1994-05-25", "close": 5.04, "volume": 10500.0}, {"date": "1994-05-26", "close": 5.16, "volume": 8917.0}, {"date": "1994-05-27", "close": 5.4, "volume": 8667.0}, {"date": "1994-05-30", "close": 5.76, "volume": 6583.0}, {"date": "1994-05-31", "close": 5.76, "volume": null}, {"date": "1994-06-01", "close": 5.4, "volume": 8250.0}, {"date": "1994-06-02", "close": 5.04, "volume": 4083.0}, {"date": "1994-06-03", "close": 5.04, "volume": 1667.0}, {"date": "1994-06-06", "close": 4.8, "volume": 35167.0}, {"date": "1994-06-07", "close": 5.52, "volume": 14083.0}, {"date": "1994-06-08", "close": 5.64, "volume": 2500.0}, {"date": "1994-06-09", "close": 5.52, "volume": 833.0}, {"date": "1994-06-10", "close": 5.16, "volume": 2750.0}, {"date": "1994-06-13", "close": 5.16, "volume": null}, {"date": "1994-06-14", "close": 5.16, "volume": 3250.0}, {"date": "1994-06-15", "close": 5.16, "volume": 500.0}, {"date": "1994-06-16", "close": 4.92, "volume": 2000.0}, {"date": "1994-06-17", "close": 5.16, "volume": 6250.0}, {"date": "1994-06-20", "close": 5.16, "volume": null}, {"date": "1994-06-21", "close": 4.92, "volume": 11417.0}, {"date": "1994-06-22", "close": 4.8, "volume": 8333.0}, {"date": "1994-06-23", "close": 5.4, "volume": 36333.0}, {"date": "1994-06-24", "close": 5.4, "volume": 1667.0}, {"date": "1994-06-27", "close": 5.04, "volume": 5000.0}, {"date": "1994-06-28", "close": 4.8, "volume": 58125.0}, {"date": "1994-06-29", "close": 5.16, "volume": 5333.0}, {"date": "1994-06-30", "close": 5.16, "volume": 5833.0}, {"date": "1994-07-01", "close": 5.04, "volume": 14500.0}, {"date": "1994-07-04", "close": 5.04, "volume": 583.0}, {"date": "1994-07-05", "close": 5.28, "volume": 9667.0}, {"date": "1994-07-06", "close": 5.16, "volume": 333.0}, {"date": "1994-07-07", "close": 5.16, "volume": 2500.0}, {"date": "1994-07-08", "close": 5.04, "volume": 11192.0}, {"date": "1994-07-11", "close": 5.04, "volume": 500.0}, {"date": "1994-07-12", "close": 5.4, "volume": 17917.0}, {"date": "1994-07-13", "close": 5.76, "volume": 7167.0}, {"date": "1994-07-14", "close": 5.52, "volume": 54100.0}, {"date": "1994-07-15", "close": 5.52, "volume": 1000.0}, {"date": "1994-07-18", "close": 5.04, "volume": 18000.0}, {"date": "1994-07-19", "close": 5.04, "volume": 1850.0}, {"date": "1994-07-20", "close": 5.16, "volume": 34167.0}, {"date": "1994-07-21", "close": 5.16, "volume": 4667.0}, {"date": "1994-07-22", "close": 5.28, "volume": 917.0}, {"date": "1994-07-25", "close": 5.28, "volume": null}, {"date": "1994-07-26", "close": 5.4, "volume": 38833.0}, {"date": "1994-07-27", "close": 5.4, "volume": 750.0}, {"date": "1994-07-28", "close": 5.28, "volume": 8375.0}, {"date": "1994-07-29", "close": 5.28, "volume": 3317.0}, {"date": "1994-08-01", "close": 4.92, "volume": 33667.0}, {"date": "1994-08-02", "close": 5.04, "volume": 13033.0}, {"date": "1994-08-03", "close": 4.92, "volume": 3750.0}, {"date": "1994-08-04", "close": 4.92, "volume": 2333.0}, {"date": "1994-08-05", "close": 4.92, "volume": 1333.0}, {"date": "1994-08-08", "close": 4.8, "volume": 4500.0}, {"date": "1994-08-09", "close": 4.8, "volume": null}, {"date": "1994-08-10", "close": 4.8, "volume": 12750.0}, {"date": "1994-08-11", "close": 4.56, "volume": 333.0}, {"date": "1994-08-12", "close": 4.56, "volume": null}, {"date": "1994-08-15", "close": 4.2, "volume": 9000.0}, {"date": "1994-08-16", "close": 4.2, "volume": 1667.0}, {"date": "1994-08-17", "close": 4.2, "volume": null}, {"date": "1994-08-18", "close": 4.32, "volume": 8333.0}, {"date": "1994-08-19", "close": 4.44, "volume": 4583.0}, {"date": "1994-08-22", "close": 4.44, "volume": 583.0}, {"date": "1994-08-23", "close": 4.32, "volume": 6833.0}, {"date": "1994-08-24", "close": 4.2, "volume": 1717.0}, {"date": "1994-08-25", "close": 4.08, "volume": 5750.0}, {"date": "1994-08-26", "close": 4.2, "volume": 667.0}, {"date": "1994-08-29", "close": 4.56, "volume": 5167.0}, {"date": "1994-08-30", "close": 4.56, "volume": 10250.0}, {"date": "1994-08-31", "close": 4.56, "volume": 5417.0}, {"date": "1994-09-01", "close": 4.56, "volume": 5833.0}, {"date": "1994-09-02", "close": 4.56, "volume": 5917.0}, {"date": "1994-09-05", "close": 4.56, "volume": 1500.0}, {"date": "1994-09-06", "close": 4.56, "volume": 5833.0}, {"date": "1994-09-07", "close": 4.32, "volume": 5250.0}, {"date": "1994-09-08", "close": 4.32, "volume": 417.0}, {"date": "1994-09-09", "close": 4.2, "volume": 8333.0}, {"date": "1994-09-12", "close": 4.2, "volume": null}, {"date": "1994-09-13", "close": 4.2, "volume": null}, {"date": "1994-09-14", "close": 3.96, "volume": 7583.0}, {"date": "1994-09-15", "close": 4.08, "volume": 1667.0}, {"date": "1994-09-16", "close": 4.2, "volume": 3333.0}, {"date": "1994-09-19", "close": 4.08, "volume": 1625.0}, {"date": "1994-09-20", "close": 4.08, "volume": 917.0}, {"date": "1994-09-21", "close": 4.08, "volume": 1333.0}, {"date": "1994-09-22", "close": 3.84, "volume": 8000.0}, {"date": "1994-09-23", "close": 3.84, "volume": 35083.0}, {"date": "1994-09-26", "close": 4.08, "volume": 35833.0}, {"date": "1994-09-27", "close": 4.08, "volume": 3583.0}, {"date": "1994-09-28", "close": 4.08, "volume": null}, {"date": "1994-09-29", "close": 4.2, "volume": 13750.0}, {"date": "1994-09-30", "close": 4.08, "volume": 167.0}, {"date": "1994-10-03", "close": 4.08, "volume": null}, {"date": "1994-10-04", "close": 4.08, "volume": 12917.0}, {"date": "1994-10-05", "close": 4.08, "volume": 5000.0}, {"date": "1994-10-06", "close": 3.96, "volume": 2633.0}, {"date": "1994-10-07", "close": 3.96, "volume": 3750.0}, {"date": "1994-10-10", "close": 3.84, "volume": 60583.0}, {"date": "1994-10-11", "close": 3.84, "volume": 12583.0}, {"date": "1994-10-12", "close": 3.96, "volume": 4167.0}, {"date": "1994-10-13", "close": 3.96, "volume": 18333.0}, {"date": "1994-10-14", "close": 3.84, "volume": 5500.0}, {"date": "1994-10-17", "close": 3.84, "volume": null}, {"date": "1994-10-18", "close": 3.72, "volume": 17833.0}, {"date": "1994-10-19", "close": 3.72, "volume": null}, {"date": "1994-10-20", "close": 3.72, "volume": 10667.0}, {"date": "1994-10-21", "close": 3.72, "volume": null}, {"date": "1994-10-24", "close": 3.72, "volume": 583.0}, {"date": "1994-10-25", "close": 3.72, "volume": 1333.0}, {"date": "1994-10-26", "close": 3.72, "volume": null}, {"date": "1994-10-27", "close": 3.72, "volume": null}, {"date": "1994-10-28", "close": 3.72, "volume": 1000.0}, {"date": "1994-10-31", "close": 3.72, "volume": null}, {"date": "1994-11-01", "close": 3.72, "volume": null}, {"date": "1994-11-02", "close": 3.72, "volume": null}, {"date": "1994-11-03", "close": 3.72, "volume": null}, {"date": "1994-11-04", "close": 3.6, "volume": 26500.0}, {"date": "1994-11-07", "close": 3.6, "volume": 3333.0}, {"date": "1994-11-08", "close": 3.24, "volume": 30417.0}, {"date": "1994-11-09", "close": 3.24, "volume": 325.0}, {"date": "1994-11-10", "close": 3.24, "volume": null}, {"date": "1994-11-11", "close": 3.24, "volume": null}, {"date": "1994-11-14", "close": 3.6, "volume": 4167.0}, {"date": "1994-11-15", "close": 3.6, "volume": 1083.0}, {"date": "1994-11-16", "close": 3.6, "volume": 833.0}, {"date": "1994-11-17", "close": 3.48, "volume": 3083.0}, {"date": "1994-11-18", "close": 3.36, "volume": 2583.0}, {"date": "1994-11-21", "close": 3.36, "volume": null}, {"date": "1994-11-22", "close": 3.24, "volume": 2250.0}, {"date": "1994-11-23", "close": 3.12, "volume": 4308.0}, {"date": "1994-11-24", "close": 2.88, "volume": 4167.0}, {"date": "1994-11-25", "close": 2.88, "volume": null}, {"date": "1994-11-28", "close": 2.88, "volume": null}, {"date": "1994-11-29", "close": 2.88, "volume": 7500.0}, {"date": "1994-11-30", "close": 2.88, "volume": 5875.0}, {"date": "1994-12-01", "close": 2.88, "volume": 4833.0}, {"date": "1994-12-02", "close": 2.64, "volume": 833.0}, {"date": "1994-12-05", "close": 2.76, "volume": 4083.0}, {"date": "1994-12-06", "close": 2.64, "volume": 61750.0}, {"date": "1994-12-07", "close": 2.64, "volume": 833.0}, {"date": "1994-12-08", "close": 2.64, "volume": 1583.0}, {"date": "1994-12-09", "close": 3.0, "volume": 4583.0}, {"date": "1994-12-12", "close": 3.0, "volume": null}, {"date": "1994-12-13", "close": 3.0, "volume": null}, {"date": "1994-12-14", "close": 3.0, "volume": null}, {"date": "1994-12-15", "close": 3.0, "volume": 13500.0}, {"date": "1994-12-16", "close": 3.0, "volume": 417.0}, {"date": "1994-12-19", "close": 3.0, "volume": null}, {"date": "1994-12-20", "close": 3.24, "volume": 1500.0}, {"date": "1994-12-21", "close": 3.24, "volume": 1333.0}, {"date": "1994-12-22", "close": 3.48, "volume": 3233.0}, {"date": "1994-12-23", "close": 3.6, "volume": 167.0}, {"date": "1994-12-26", "close": 3.6, "volume": null}, {"date": "1994-12-27", "close": 3.6, "volume": null}, {"date": "1994-12-28", "close": 3.6, "volume": null}, {"date": "1994-12-29", "close": 3.6, "volume": null}, {"date": "1994-12-30", "close": 3.24, "volume": 3000.0}, {"date": "1995-01-02", "close": 3.24, "volume": null}, {"date": "1995-01-03", "close": 3.24, "volume": 1250.0}, {"date": "1995-01-04", "close": 3.24, "volume": null}, {"date": "1995-01-05", "close": 3.24, "volume": null}, {"date": "1995-01-06", "close": 3.24, "volume": 250.0}, {"date": "1995-01-09", "close": 3.24, "volume": null}, {"date": "1995-01-10", "close": 3.24, "volume": null}, {"date": "1995-01-11", "close": 3.24, "volume": 167.0}, {"date": "1995-01-12", "close": 3.0, "volume": 1667.0}, {"date": "1995-01-13", "close": 2.88, "volume": 2783.0}, {"date": "1995-01-16", "close": 3.0, "volume": 9000.0}, {"date": "1995-01-17", "close": 3.0, "volume": 333.0}, {"date": "1995-01-18", "close": 2.88, "volume": 333.0}, {"date": "1995-01-19", "close": 2.64, "volume": 1667.0}, {"date": "1995-01-20", "close": 2.88, "volume": 1333.0}, {"date": "1995-01-23", "close": 3.0, "volume": 6167.0}, {"date": "1995-01-24", "close": 3.0, "volume": null}, {"date": "1995-01-25", "close": 3.0, "volume": null}, {"date": "1995-01-26", "close": 3.0, "volume": null}, {"date": "1995-01-27", "close": 3.0, "volume": null}, {"date": "1995-01-30", "close": 3.0, "volume": null}, {"date": "1995-01-31", "close": 2.76, "volume": 4167.0}, {"date": "1995-02-01", "close": 2.52, "volume": 1500.0}, {"date": "1995-02-02", "close": 2.52, "volume": 6833.0}, {"date": "1995-02-03", "close": 2.4, "volume": 7000.0}, {"date": "1995-02-06", "close": 2.28, "volume": 5500.0}, {"date": "1995-02-07", "close": 2.04, "volume": 833.0}, {"date": "1995-02-08", "close": 2.04, "volume": null}, {"date": "1995-02-09", "close": 2.16, "volume": 1750.0}, {"date": "1995-02-10", "close": 2.04, "volume": 2500.0}, {"date": "1995-02-13", "close": 2.04, "volume": 9167.0}, {"date": "1995-02-14", "close": 1.92, "volume": 833.0}, {"date": "1995-02-15", "close": 1.8, "volume": 3333.0}, {"date": "1995-02-16", "close": 2.04, "volume": 2083.0}, {"date": "1995-02-17", "close": 2.16, "volume": 1583.0}, {"date": "1995-02-20", "close": 2.28, "volume": 1250.0}, {"date": "1995-02-21", "close": 2.04, "volume": 17500.0}, {"date": "1995-02-22", "close": 1.92, "volume": 26783.0}, {"date": "1995-02-23", "close": 2.04, "volume": 89092.0}, {"date": "1995-02-24", "close": 2.16, "volume": 22833.0}, {"date": "1995-02-27", "close": 2.04, "volume": 6333.0}, {"date": "1995-02-28", "close": 2.04, "volume": 13000.0}, {"date": "1995-03-01", "close": 2.04, "volume": 33833.0}, {"date": "1995-03-02", "close": 2.04, "volume": null}, {"date": "1995-03-03", "close": 2.04, "volume": null}, {"date": "1995-03-06", "close": 2.16, "volume": 8333.0}, {"date": "1995-03-07", "close": 2.04, "volume": 3542.0}, {"date": "1995-03-08", "close": 1.92, "volume": 10833.0}, {"date": "1995-03-09", "close": 1.92, "volume": 17067.0}, {"date": "1995-03-10", "close": 1.8, "volume": 9858.0}, {"date": "1995-03-13", "close": 1.8, "volume": 11167.0}, {"date": "1995-03-14", "close": 1.8, "volume": null}, {"date": "1995-03-15", "close": 1.8, "volume": 1667.0}, {"date": "1995-03-16", "close": 1.8, "volume": 83.0}, {"date": "1995-03-17", "close": 1.8, "volume": 3583.0}, {"date": "1995-03-20", "close": 1.8, "volume": null}, {"date": "1995-03-21", "close": 1.68, "volume": 12667.0}, {"date": "1995-03-22", "close": 1.44, "volume": 38333.0}, {"date": "1995-03-23", "close": 1.68, "volume": 23083.0}, {"date": "1995-03-24", "close": 1.56, "volume": 8417.0}, {"date": "1995-03-27", "close": 1.68, "volume": 6000.0}, {"date": "1995-03-28", "close": 1.68, "volume": 6667.0}, {"date": "1995-03-29", "close": 1.8, "volume": 26333.0}, {"date": "1995-03-30", "close": 1.92, "volume": 5333.0}, {"date": "1995-03-31", "close": 2.04, "volume": 36708.0}, {"date": "1995-04-03", "close": 2.04, "volume": 4667.0}, {"date": "1995-04-04", "close": 1.92, "volume": 200000.0}, {"date": "1995-04-05", "close": 2.16, "volume": 94483.0}, {"date": "1995-04-06", "close": 2.04, "volume": 79500.0}, {"date": "1995-04-07", "close": 2.04, "volume": null}, {"date": "1995-04-10", "close": 2.04, "volume": null}, {"date": "1995-04-11", "close": 2.04, "volume": 18000.0}, {"date": "1995-04-12", "close": 2.04, "volume": 11500.0}, {"date": "1995-04-13", "close": 2.04, "volume": 7833.0}, {"date": "1995-04-14", "close": 2.04, "volume": null}, {"date": "1995-04-17", "close": 2.04, "volume": null}, {"date": "1995-04-18", "close": 2.04, "volume": 5333.0}, {"date": "1995-04-19", "close": 2.04, "volume": 7333.0}, {"date": "1995-04-20", "close": 2.16, "volume": 8000.0}, {"date": "1995-04-21", "close": 2.28, "volume": 3333.0}, {"date": "1995-04-24", "close": 2.16, "volume": 4167.0}, {"date": "1995-04-25", "close": 2.16, "volume": null}, {"date": "1995-04-26", "close": 2.16, "volume": 8333.0}, {"date": "1995-04-27", "close": 2.16, "volume": 11667.0}, {"date": "1995-04-28", "close": 2.16, "volume": 6333.0}, {"date": "1995-05-01", "close": 2.16, "volume": null}, {"date": "1995-05-02", "close": 2.16, "volume": null}, {"date": "1995-05-03", "close": 2.16, "volume": null}, {"date": "1995-05-04", "close": 2.04, "volume": 833.0}, {"date": "1995-05-05", "close": 2.04, "volume": null}, {"date": "1995-05-08", "close": 2.04, "volume": null}, {"date": "1995-05-09", "close": 2.04, "volume": 12833.0}, {"date": "1995-05-10", "close": 2.04, "volume": 2708.0}, {"date": "1995-05-11", "close": 2.04, "volume": null}, {"date": "1995-05-12", "close": 2.04, "volume": null}, {"date": "1995-05-15", "close": 2.04, "volume": 833.0}, {"date": "1995-05-16", "close": 2.04, "volume": 7500.0}, {"date": "1995-05-17", "close": 2.28, "volume": 52667.0}, {"date": "1995-05-18", "close": 2.4, "volume": 1000.0}, {"date": "1995-05-19", "close": 2.16, "volume": 1667.0}, {"date": "1995-05-22", "close": 2.16, "volume": null}, {"date": "1995-05-23", "close": 2.16, "volume": 24175.0}, {"date": "1995-05-24", "close": 2.16, "volume": 8333.0}, {"date": "1995-05-25", "close": 2.28, "volume": 14583.0}, {"date": "1995-05-26", "close": 2.28, "volume": 6667.0}, {"date": "1995-05-29", "close": 2.28, "volume": 8000.0}, {"date": "1995-05-30", "close": 2.28, "volume": 66750.0}, {"date": "1995-05-31", "close": 2.16, "volume": 333.0}, {"date": "1995-06-01", "close": 2.04, "volume": 7333.0}, {"date": "1995-06-02", "close": 2.04, "volume": null}, {"date": "1995-06-05", "close": 2.16, "volume": 5333.0}, {"date": "1995-06-06", "close": 2.04, "volume": 2167.0}, {"date": "1995-06-07", "close": 2.04, "volume": 24750.0}, {"date": "1995-06-08", "close": 1.92, "volume": 1667.0}, {"date": "1995-06-09", "close": 1.92, "volume": null}, {"date": "1995-06-12", "close": 1.92, "volume": null}, {"date": "1995-06-13", "close": 1.92, "volume": 9167.0}, {"date": "1995-06-14", "close": 1.8, "volume": 4167.0}, {"date": "1995-06-15", "close": 1.8, "volume": null}, {"date": "1995-06-16", "close": 1.92, "volume": 20667.0}, {"date": "1995-06-19", "close": 1.8, "volume": 917.0}, {"date": "1995-06-20", "close": 1.8, "volume": 1000.0}, {"date": "1995-06-21", "close": 1.8, "volume": 6500.0}, {"date": "1995-06-22", "close": 1.8, "volume": 11333.0}, {"date": "1995-06-23", "close": 1.8, "volume": null}, {"date": "1995-06-26", "close": 1.92, "volume": 1667.0}, {"date": "1995-06-27", "close": 1.92, "volume": 22500.0}, {"date": "1995-06-28", "close": 1.8, "volume": 8167.0}, {"date": "1995-06-29", "close": 1.8, "volume": 5875.0}, {"date": "1995-06-30", "close": 1.68, "volume": 158583.0}, {"date": "1995-07-03", "close": 1.8, "volume": 13000.0}, {"date": "1995-07-04", "close": 1.8, "volume": 8333.0}, {"date": "1995-07-05", "close": 1.68, "volume": 12500.0}, {"date": "1995-07-06", "close": 1.68, "volume": 500.0}, {"date": "1995-07-07", "close": 1.68, "volume": null}, {"date": "1995-07-10", "close": 1.8, "volume": 11667.0}, {"date": "1995-07-11", "close": 1.8, "volume": 3208.0}, {"date": "1995-07-12", "close": 1.8, "volume": null}, {"date": "1995-07-13", "close": 1.8, "volume": 26167.0}, {"date": "1995-07-14", "close": 1.8, "volume": 59083.0}, {"date": "1995-07-17", "close": 1.8, "volume": 1667.0}, {"date": "1995-07-18", "close": 1.8, "volume": 1000.0}, {"date": "1995-07-19", "close": 1.68, "volume": 833.0}, {"date": "1995-07-20", "close": 1.68, "volume": 3167.0}, {"date": "1995-07-21", "close": 1.68, "volume": null}, {"date": "1995-07-24", "close": 1.68, "volume": 6333.0}, {"date": "1995-07-25", "close": 1.56, "volume": 33833.0}, {"date": "1995-07-26", "close": 1.56, "volume": null}, {"date": "1995-07-27", "close": 1.68, "volume": 833.0}, {"date": "1995-07-28", "close": 1.68, "volume": 833.0}, {"date": "1995-07-31", "close": 1.68, "volume": null}, {"date": "1995-08-01", "close": 1.68, "volume": 1667.0}, {"date": "1995-08-02", "close": 1.68, "volume": 2167.0}, {"date": "1995-08-03", "close": 1.56, "volume": 2833.0}, {"date": "1995-08-04", "close": 1.68, "volume": 4667.0}, {"date": "1995-08-07", "close": 1.68, "volume": null}, {"date": "1995-08-08", "close": 1.56, "volume": 17808.0}, {"date": "1995-08-09", "close": 1.44, "volume": 4167.0}, {"date": "1995-08-10", "close": 1.56, "volume": 42250.0}, {"date": "1995-08-11", "close": 1.68, "volume": 12000.0}, {"date": "1995-08-14", "close": 1.68, "volume": 59500.0}, {"date": "1995-08-15", "close": 1.8, "volume": 23792.0}, {"date": "1995-08-16", "close": 1.8, "volume": null}, {"date": "1995-08-17", "close": 1.92, "volume": 14000.0}, {"date": "1995-08-18", "close": 2.04, "volume": 16667.0}, {"date": "1995-08-21", "close": 2.04, "volume": 500.0}, {"date": "1995-08-22", "close": 1.8, "volume": 21667.0}, {"date": "1995-08-23", "close": 1.92, "volume": 4500.0}, {"date": "1995-08-24", "close": 1.92, "volume": null}, {"date": "1995-08-25", "close": 1.92, "volume": 1333.0}, {"date": "1995-08-28", "close": 2.04, "volume": 5833.0}, {"date": "1995-08-29", "close": 1.92, "volume": 2500.0}, {"date": "1995-08-30", "close": 2.04, "volume": 2000.0}, {"date": "1995-08-31", "close": 1.92, "volume": 1167.0}, {"date": "1995-09-01", "close": 1.8, "volume": 4667.0}, {"date": "1995-09-04", "close": 1.8, "volume": null}, {"date": "1995-09-05", "close": 1.8, "volume": 7500.0}, {"date": "1995-09-06", "close": 1.68, "volume": 20492.0}, {"date": "1995-09-07", "close": 2.04, "volume": 7000.0}, {"date": "1995-09-08", "close": 1.92, "volume": 12167.0}, {"date": "1995-09-11", "close": 1.92, "volume": null}, {"date": "1995-09-12", "close": 1.68, "volume": 78667.0}, {"date": "1995-09-13", "close": 1.8, "volume": 3333.0}, {"date": "1995-09-14", "close": 1.8, "volume": 3833.0}, {"date": "1995-09-15", "close": 1.68, "volume": 3625.0}, {"date": "1995-09-18", "close": 1.68, "volume": null}, {"date": "1995-09-19", "close": 1.68, "volume": null}, {"date": "1995-09-20", "close": 1.8, "volume": 14333.0}, {"date": "1995-09-21", "close": 1.8, "volume": null}, {"date": "1995-09-22", "close": 1.8, "volume": null}, {"date": "1995-09-25", "close": 1.8, "volume": null}, {"date": "1995-09-26", "close": 1.68, "volume": 500.0}, {"date": "1995-09-27", "close": 1.8, "volume": 17167.0}, {"date": "1995-09-28", "close": 1.8, "volume": null}, {"date": "1995-09-29", "close": 1.68, "volume": 775.0}, {"date": "1995-10-02", "close": 1.68, "volume": null}, {"date": "1995-10-03", "close": 1.68, "volume": 5000.0}, {"date": "1995-10-04", "close": 1.68, "volume": null}, {"date": "1995-10-05", "close": 1.68, "volume": null}, {"date": "1995-10-06", "close": 1.68, "volume": 3333.0}, {"date": "1995-10-09", "close": 1.68, "volume": 667.0}, {"date": "1995-10-10", "close": 1.56, "volume": 833.0}, {"date": "1995-10-11", "close": 1.56, "volume": null}, {"date": "1995-10-12", "close": 1.68, "volume": 2083.0}, {"date": "1995-10-13", "close": 1.68, "volume": null}, {"date": "1995-10-16", "close": 1.68, "volume": 2417.0}, {"date": "1995-10-17", "close": 1.68, "volume": null}, {"date": "1995-10-18", "close": 1.8, "volume": 417.0}, {"date": "1995-10-19", "close": 1.56, "volume": 21000.0}, {"date": "1995-10-20", "close": 1.56, "volume": 7500.0}, {"date": "1995-10-23", "close": 1.56, "volume": null}, {"date": "1995-10-24", "close": 1.44, "volume": 500.0}, {"date": "1995-10-25", "close": 1.44, "volume": 917.0}, {"date": "1995-10-26", "close": 1.68, "volume": 5000.0}, {"date": "1995-10-27", "close": 1.68, "volume": 3333.0}, {"date": "1995-10-30", "close": 1.68, "volume": 3433.0}, {"date": "1995-10-31", "close": 1.68, "volume": 2500.0}, {"date": "1995-11-01", "close": 1.68, "volume": 500.0}, {"date": "1995-11-02", "close": 1.56, "volume": 4500.0}, {"date": "1995-11-03", "close": 1.56, "volume": 833.0}, {"date": "1995-11-06", "close": 1.56, "volume": null}, {"date": "1995-11-07", "close": 1.44, "volume": 2917.0}, {"date": "1995-11-08", "close": 1.44, "volume": null}, {"date": "1995-11-09", "close": 1.68, "volume": 4167.0}, {"date": "1995-11-10", "close": 1.68, "volume": null}, {"date": "1995-11-13", "close": 1.56, "volume": 833.0}, {"date": "1995-11-14", "close": 1.56, "volume": null}, {"date": "1995-11-15", "close": 1.44, "volume": 16833.0}, {"date": "1995-11-16", "close": 1.44, "volume": 6500.0}, {"date": "1995-11-17", "close": 1.44, "volume": 4083.0}, {"date": "1995-11-20", "close": 1.44, "volume": 5267.0}, {"date": "1995-11-21", "close": 1.44, "volume": null}, {"date": "1995-11-22", "close": 1.44, "volume": 18750.0}, {"date": "1995-11-23", "close": 1.44, "volume": 47792.0}, {"date": "1995-11-24", "close": 1.44, "volume": null}, {"date": "1995-11-27", "close": 1.44, "volume": null}, {"date": "1995-11-28", "close": 1.44, "volume": 1350.0}, {"date": "1995-11-29", "close": 1.44, "volume": null}, {"date": "1995-11-30", "close": 1.56, "volume": 1250.0}, {"date": "1995-12-01", "close": 1.56, "volume": null}, {"date": "1995-12-04", "close": 1.56, "volume": null}, {"date": "1995-12-05", "close": 1.44, "volume": 833.0}, {"date": "1995-12-06", "close": 1.44, "volume": 833.0}, {"date": "1995-12-07", "close": 1.56, "volume": 833.0}, {"date": "1995-12-08", "close": 1.32, "volume": 6250.0}, {"date": "1995-12-11", "close": 1.26, "volume": 1667.0}, {"date": "1995-12-12", "close": 1.32, "volume": 1250.0}, {"date": "1995-12-13", "close": 1.32, "volume": 1750.0}, {"date": "1995-12-14", "close": 1.32, "volume": null}, {"date": "1995-12-15", "close": 1.44, "volume": 7000.0}, {"date": "1995-12-18", "close": 1.56, "volume": 11000.0}, {"date": "1995-12-19", "close": 1.56, "volume": null}, {"date": "1995-12-20", "close": 1.44, "volume": 34475.0}, {"date": "1995-12-21", "close": 1.56, "volume": 1833.0}, {"date": "1995-12-22", "close": 1.44, "volume": 17.0}, {"date": "1995-12-25", "close": 1.44, "volume": null}, {"date": "1995-12-26", "close": 1.44, "volume": null}, {"date": "1995-12-27", "close": 1.26, "volume": 7392.0}, {"date": "1995-12-28", "close": 1.32, "volume": 1417.0}, {"date": "1995-12-29", "close": 1.32, "volume": 21083.0}, {"date": "1996-01-01", "close": 1.32, "volume": null}, {"date": "1996-01-02", "close": 1.26, "volume": 17100.0}, {"date": "1996-01-03", "close": 1.32, "volume": 92058.0}, {"date": "1996-01-04", "close": 1.32, "volume": 32042.0}, {"date": "1996-01-05", "close": 1.26, "volume": 13500.0}, {"date": "1996-01-08", "close": 1.26, "volume": 88542.0}, {"date": "1996-01-09", "close": 1.32, "volume": 10833.0}, {"date": "1996-01-10", "close": 1.38, "volume": 182708.0}, {"date": "1996-01-11", "close": 1.68, "volume": 26083.0}, {"date": "1996-01-12", "close": 1.68, "volume": 26583.0}, {"date": "1996-01-15", "close": 1.62, "volume": 25500.0}, {"date": "1996-01-16", "close": 1.56, "volume": 23683.0}, {"date": "1996-01-17", "close": 1.62, "volume": 475.0}, {"date": "1996-01-18", "close": 1.5, "volume": 5917.0}, {"date": "1996-01-19", "close": 1.5, "volume": 9000.0}, {"date": "1996-01-22", "close": 1.5, "volume": 12500.0}, {"date": "1996-01-23", "close": 1.62, "volume": 10350.0}, {"date": "1996-01-24", "close": 1.68, "volume": 25775.0}, {"date": "1996-01-25", "close": 1.68, "volume": 22567.0}, {"date": "1996-01-26", "close": 1.68, "volume": null}, {"date": "1996-01-29", "close": 1.74, "volume": 42517.0}, {"date": "1996-01-30", "close": 1.8, "volume": 32583.0}, {"date": "1996-01-31", "close": 1.8, "volume": 51417.0}, {"date": "1996-02-01", "close": 1.86, "volume": 46833.0}, {"date": "1996-02-02", "close": 1.98, "volume": 30083.0}, {"date": "1996-02-05", "close": 2.1, "volume": 79333.0}, {"date": "1996-02-06", "close": 2.52, "volume": 32958.0}, {"date": "1996-02-07", "close": 2.28, "volume": 24542.0}, {"date": "1996-02-08", "close": 2.16, "volume": 18750.0}, {"date": "1996-02-09", "close": 2.04, "volume": 30167.0}, {"date": "1996-02-12", "close": 2.04, "volume": 5833.0}, {"date": "1996-02-13", "close": 1.86, "volume": 667.0}, {"date": "1996-02-14", "close": 1.86, "volume": 2708.0}, {"date": "1996-02-15", "close": 1.86, "volume": null}, {"date": "1996-02-16", "close": 1.86, "volume": 5667.0}, {"date": "1996-02-19", "close": 1.8, "volume": 6417.0}, {"date": "1996-02-20", "close": 1.68, "volume": 5833.0}, {"date": "1996-02-21", "close": 1.68, "volume": null}, {"date": "1996-02-22", "close": 1.68, "volume": null}, {"date": "1996-02-23", "close": 1.68, "volume": 11208.0}, {"date": "1996-02-26", "close": 1.74, "volume": 9167.0}, {"date": "1996-02-27", "close": 1.68, "volume": 20808.0}, {"date": "1996-02-28", "close": 1.68, "volume": 13917.0}, {"date": "1996-02-29", "close": 1.62, "volume": 27017.0}, {"date": "1996-03-01", "close": 1.56, "volume": 11933.0}, {"date": "1996-03-04", "close": 1.56, "volume": null}, {"date": "1996-03-05", "close": 1.62, "volume": 27542.0}, {"date": "1996-03-06", "close": 1.62, "volume": 37917.0}, {"date": "1996-03-07", "close": 1.62, "volume": 4167.0}, {"date": "1996-03-08", "close": 1.62, "volume": 4167.0}, {"date": "1996-03-11", "close": 1.62, "volume": 4833.0}, {"date": "1996-03-12", "close": 1.56, "volume": 2250.0}, {"date": "1996-03-13", "close": 1.5, "volume": 31667.0}, {"date": "1996-03-14", "close": 1.56, "volume": 6500.0}, {"date": "1996-03-15", "close": 1.56, "volume": 10333.0}, {"date": "1996-03-18", "close": 1.5, "volume": 10833.0}, {"date": "1996-03-19", "close": 1.5, "volume": 2417.0}, {"date": "1996-03-20", "close": 1.68, "volume": 73750.0}, {"date": "1996-03-21", "close": 1.68, "volume": 13017.0}, {"date": "1996-03-22", "close": 1.62, "volume": 11208.0}, {"date": "1996-03-25", "close": 1.62, "volume": 275.0}, {"date": "1996-03-26", "close": 1.62, "volume": 6842.0}, {"date": "1996-03-27", "close": 1.56, "volume": 2900.0}, {"date": "1996-03-28", "close": 1.44, "volume": 167842.0}, {"date": "1996-03-29", "close": 1.56, "volume": 4417.0}, {"date": "1996-04-01", "close": 1.5, "volume": 6250.0}, {"date": "1996-04-02", "close": 1.56, "volume": 12083.0}, {"date": "1996-04-03", "close": 1.56, "volume": 2500.0}, {"date": "1996-04-04", "close": 1.56, "volume": null}, {"date": "1996-04-05", "close": 1.56, "volume": null}, {"date": "1996-04-08", "close": 1.56, "volume": null}, {"date": "1996-04-09", "close": 1.56, "volume": 6950.0}, {"date": "1996-04-10", "close": 1.56, "volume": 1667.0}, {"date": "1996-04-11", "close": 1.5, "volume": 19417.0}, {"date": "1996-04-12", "close": 1.5, "volume": null}, {"date": "1996-04-15", "close": 1.44, "volume": 16250.0}, {"date": "1996-04-16", "close": 1.44, "volume": 33750.0}, {"date": "1996-04-17", "close": 1.38, "volume": 7833.0}, {"date": "1996-04-18", "close": 1.44, "volume": 34583.0}, {"date": "1996-04-19", "close": 1.44, "volume": null}, {"date": "1996-04-22", "close": 1.44, "volume": null}, {"date": "1996-04-23", "close": 1.44, "volume": 62833.0}, {"date": "1996-04-24", "close": 1.56, "volume": 125883.0}, {"date": "1996-04-25", "close": 1.56, "volume": null}, {"date": "1996-04-26", "close": 1.62, "volume": 30358.0}, {"date": "1996-04-29", "close": 1.56, "volume": 32500.0}, {"date": "1996-04-30", "close": 1.62, "volume": 15833.0}, {"date": "1996-05-01", "close": 1.74, "volume": 64133.0}, {"date": "1996-05-02", "close": 1.86, "volume": 31583.0}, {"date": "1996-05-03", "close": 1.68, "volume": 53633.0}, {"date": "1996-05-06", "close": 1.74, "volume": 7083.0}, {"date": "1996-05-07", "close": 1.74, "volume": 15033.0}, {"date": "1996-05-08", "close": 1.74, "volume": 28158.0}, {"date": "1996-05-09", "close": 1.74, "volume": 4583.0}, {"date": "1996-05-10", "close": 1.86, "volume": 35667.0}, {"date": "1996-05-13", "close": 1.98, "volume": 81892.0}, {"date": "1996-05-14", "close": 1.92, "volume": 9667.0}, {"date": "1996-05-15", "close": 1.92, "volume": 24958.0}, {"date": "1996-05-16", "close": 2.16, "volume": 39725.0}, {"date": "1996-05-17", "close": 2.1, "volume": 73333.0}, {"date": "1996-05-20", "close": 2.04, "volume": 5167.0}, {"date": "1996-05-21", "close": 1.98, "volume": 20642.0}, {"date": "1996-05-22", "close": 1.98, "volume": 16475.0}, {"date": "1996-05-23", "close": 2.04, "volume": 39750.0}, {"date": "1996-05-24", "close": 2.04, "volume": 8333.0}, {"date": "1996-05-27", "close": 2.04, "volume": 19250.0}, {"date": "1996-05-28", "close": 2.04, "volume": 2017.0}, {"date": "1996-05-29", "close": 3.24, "volume": 314733.0}, {"date": "1996-05-30", "close": 3.9, "volume": 499342.0}, {"date": "1996-05-31", "close": 3.36, "volume": 206425.0}, {"date": "1996-06-03", "close": 3.42, "volume": 14083.0}, {"date": "1996-06-04", "close": 3.3, "volume": 51142.0}, {"date": "1996-06-05", "close": 3.24, "volume": 29217.0}, {"date": "1996-06-06", "close": 3.6, "volume": 30958.0}, {"date": "1996-06-07", "close": 3.48, "volume": 41833.0}, {"date": "1996-06-10", "close": 3.48, "volume": null}, {"date": "1996-06-11", "close": 3.48, "volume": 14583.0}, {"date": "1996-06-12", "close": 3.24, "volume": 36583.0}, {"date": "1996-06-13", "close": 3.24, "volume": 14000.0}, {"date": "1996-06-14", "close": 3.12, "volume": 32125.0}, {"date": "1996-06-17", "close": 3.24, "volume": 11958.0}, {"date": "1996-06-18", "close": 3.6, "volume": 62267.0}, {"date": "1996-06-19", "close": 3.72, "volume": 46417.0}, {"date": "1996-06-20", "close": 3.6, "volume": 53425.0}, {"date": "1996-06-21", "close": 3.84, "volume": 17308.0}, {"date": "1996-06-24", "close": 3.84, "volume": 51100.0}, {"date": "1996-06-25", "close": 3.84, "volume": 39725.0}, {"date": "1996-06-26", "close": 3.78, "volume": 18450.0}, {"date": "1996-06-27", "close": 3.72, "volume": 5375.0}, {"date": "1996-06-28", "close": 3.48, "volume": 17250.0}, {"date": "1996-07-01", "close": 3.48, "volume": 1250.0}, {"date": "1996-07-02", "close": 3.6, "volume": 6833.0}, {"date": "1996-07-03", "close": 3.48, "volume": 5917.0}, {"date": "1996-07-04", "close": 3.48, "volume": 1833.0}, {"date": "1996-07-05", "close": 3.54, "volume": 3000.0}, {"date": "1996-07-08", "close": 3.24, "volume": 7083.0}, {"date": "1996-07-09", "close": 3.24, "volume": 2500.0}, {"date": "1996-07-10", "close": 3.36, "volume": 18833.0}, {"date": "1996-07-11", "close": 3.12, "volume": 59917.0}, {"date": "1996-07-12", "close": 3.12, "volume": 12500.0}, {"date": "1996-07-15", "close": 3.0, "volume": 20225.0}, {"date": "1996-07-16", "close": 2.64, "volume": 10192.0}, {"date": "1996-07-17", "close": 2.88, "volume": 6833.0}, {"date": "1996-07-18", "close": 2.88, "volume": 11667.0}, {"date": "1996-07-19", "close": 3.0, "volume": 24642.0}, {"date": "1996-07-22", "close": 2.88, "volume": 38775.0}, {"date": "1996-07-23", "close": 2.88, "volume": 68808.0}, {"date": "1996-07-24", "close": 3.0, "volume": 4167.0}, {"date": "1996-07-25", "close": 3.0, "volume": 20000.0}, {"date": "1996-07-26", "close": 2.88, "volume": 25.0}, {"date": "1996-07-29", "close": 2.4, "volume": 3292.0}, {"date": "1996-07-30", "close": 2.16, "volume": 11667.0}, {"date": "1996-07-31", "close": 2.28, "volume": 3167.0}, {"date": "1996-08-01", "close": 2.34, "volume": 12008.0}, {"date": "1996-08-02", "close": 2.4, "volume": 37917.0}, {"date": "1996-08-05", "close": 2.4, "volume": 4417.0}, {"date": "1996-08-06", "close": 2.52, "volume": 13792.0}, {"date": "1996-08-07", "close": 2.52, "volume": null}, {"date": "1996-08-08", "close": 2.76, "volume": 19292.0}, {"date": "1996-08-09", "close": 2.76, "volume": 49500.0}, {"date": "1996-08-12", "close": 2.7, "volume": 53333.0}, {"date": "1996-08-13", "close": 2.64, "volume": 13392.0}, {"date": "1996-08-14", "close": 2.58, "volume": 5500.0}, {"date": "1996-08-15", "close": 2.58, "volume": 7467.0}, {"date": "1996-08-16", "close": 2.64, "volume": 6250.0}, {"date": "1996-08-19", "close": 2.7, "volume": 1333.0}, {"date": "1996-08-20", "close": 2.7, "volume": 10867.0}, {"date": "1996-08-21", "close": 2.76, "volume": 4167.0}, {"date": "1996-08-22", "close": 2.94, "volume": 3383.0}, {"date": "1996-08-23", "close": 2.88, "volume": 5533.0}, {"date": "1996-08-26", "close": 2.76, "volume": 17942.0}, {"date": "1996-08-27", "close": 2.88, "volume": 10833.0}, {"date": "1996-08-28", "close": 2.88, "volume": 1975.0}, {"date": "1996-08-29", "close": 2.76, "volume": 4133.0}, {"date": "1996-08-30", "close": 2.58, "volume": 10017.0}, {"date": "1996-09-02", "close": 2.4, "volume": 5375.0}, {"date": "1996-09-03", "close": 2.4, "volume": null}, {"date": "1996-09-04", "close": 2.64, "volume": 6650.0}, {"date": "1996-09-05", "close": 2.76, "volume": 4775.0}, {"date": "1996-09-06", "close": 2.76, "volume": 833.0}, {"date": "1996-09-09", "close": 2.76, "volume": 6942.0}, {"date": "1996-09-10", "close": 2.7, "volume": 6308.0}, {"date": "1996-09-11", "close": 2.76, "volume": 183.0}, {"date": "1996-09-12", "close": 2.64, "volume": 7217.0}, {"date": "1996-09-13", "close": 2.64, "volume": null}, {"date": "1996-09-16", "close": 2.64, "volume": 8750.0}, {"date": "1996-09-17", "close": 2.64, "volume": 1000.0}, {"date": "1996-09-18", "close": 2.64, "volume": 667.0}, {"date": "1996-09-19", "close": 2.4, "volume": 6000.0}, {"date": "1996-09-20", "close": 2.76, "volume": 5417.0}, {"date": "1996-09-23", "close": 2.64, "volume": 16750.0}, {"date": "1996-09-24", "close": 2.88, "volume": 33383.0}, {"date": "1996-09-25", "close": 3.0, "volume": 60133.0}, {"date": "1996-09-26", "close": 3.24, "volume": 53833.0}, {"date": "1996-09-27", "close": 3.24, "volume": null}, {"date": "1996-09-30", "close": 3.24, "volume": null}, {"date": "1996-10-01", "close": 3.24, "volume": null}, {"date": "1996-10-02", "close": 3.24, "volume": null}, {"date": "1996-10-03", "close": 4.56, "volume": 366758.0}, {"date": "1996-10-04", "close": 4.68, "volume": 430483.0}, {"date": "1996-10-07", "close": 4.44, "volume": 57000.0}, {"date": "1996-10-08", "close": 4.2, "volume": 64217.0}, {"date": "1996-10-09", "close": 4.2, "volume": 34500.0}, {"date": "1996-10-10", "close": 4.44, "volume": 29308.0}, {"date": "1996-10-11", "close": 4.44, "volume": 30875.0}, {"date": "1996-10-14", "close": 4.32, "volume": 18083.0}, {"date": "1996-10-15", "close": 4.8, "volume": 86792.0}, {"date": "1996-10-16", "close": 5.04, "volume": 81717.0}, {"date": "1996-10-17", "close": 5.52, "volume": 181067.0}, {"date": "1996-10-18", "close": 5.4, "volume": 45850.0}, {"date": "1996-10-21", "close": 5.64, "volume": 103025.0}, {"date": "1996-10-22", "close": 5.64, "volume": 34698.0}, {"date": "1996-10-23", "close": 5.88, "volume": 41958.0}, {"date": "1996-10-24", "close": 5.94, "volume": 35083.0}, {"date": "1996-10-25", "close": 6.0, "volume": 24783.0}, {"date": "1996-10-28", "close": 5.94, "volume": 22250.0}, {"date": "1996-10-29", "close": 6.24, "volume": 78667.0}, {"date": "1996-10-30", "close": 6.24, "volume": 125875.0}, {"date": "1996-10-31", "close": 6.0, "volume": 50089.0}, {"date": "1996-11-01", "close": 5.82, "volume": 23867.0}, {"date": "1996-11-04", "close": 5.88, "volume": 13683.0}, {"date": "1996-11-05", "close": 5.52, "volume": 13750.0}, {"date": "1996-11-06", "close": 5.7, "volume": 55958.0}, {"date": "1996-11-07", "close": 6.0, "volume": 111752.0}, {"date": "1996-11-08", "close": 6.6, "volume": 120633.0}, {"date": "1996-11-11", "close": 7.44, "volume": 147709.0}, {"date": "1996-11-12", "close": 6.96, "volume": 143532.0}, {"date": "1996-11-13", "close": 7.08, "volume": 86726.0}, {"date": "1996-11-14", "close": 6.84, "volume": 71792.0}, {"date": "1996-11-15", "close": 6.24, "volume": 111631.0}, {"date": "1996-11-18", "close": 6.36, "volume": 43875.0}, {"date": "1996-11-19", "close": 6.24, "volume": 86542.0}, {"date": "1996-11-20", "close": 6.48, "volume": 39337.0}, {"date": "1996-11-21", "close": 6.24, "volume": 34183.0}, {"date": "1996-11-22", "close": 6.36, "volume": 58170.0}, {"date": "1996-11-25", "close": 6.24, "volume": 18344.0}, {"date": "1996-11-26", "close": 5.88, "volume": 39875.0}, {"date": "1996-11-27", "close": 5.58, "volume": 38980.0}, {"date": "1996-11-28", "close": 6.48, "volume": 64549.0}, {"date": "1996-11-29", "close": 6.72, "volume": 46653.0}, {"date": "1996-12-02", "close": 6.6, "volume": 21776.0}, {"date": "1996-12-03", "close": 6.24, "volume": 18592.0}, {"date": "1996-12-04", "close": 6.24, "volume": 22025.0}, {"date": "1996-12-05", "close": 6.36, "volume": 17659.0}, {"date": "1996-12-06", "close": 6.0, "volume": 70551.0}, {"date": "1996-12-09", "close": 6.24, "volume": 29583.0}, {"date": "1996-12-10", "close": 6.24, "volume": 59279.0}, {"date": "1996-12-11", "close": 6.0, "volume": 9062.0}, {"date": "1996-12-12", "close": 5.76, "volume": 17937.0}, {"date": "1996-12-13", "close": 5.76, "volume": 19167.0}, {"date": "1996-12-16", "close": 5.76, "volume": 9108.0}, {"date": "1996-12-17", "close": 5.88, "volume": 9875.0}, {"date": "1996-12-18", "close": 6.0, "volume": 8661.0}, {"date": "1996-12-19", "close": 6.24, "volume": 36667.0}, {"date": "1996-12-20", "close": 6.72, "volume": 45555.0}, {"date": "1996-12-23", "close": 6.96, "volume": 33854.0}, {"date": "1996-12-24", "close": 7.2, "volume": 13350.0}, {"date": "1996-12-25", "close": 7.2, "volume": null}, {"date": "1996-12-26", "close": 7.2, "volume": null}, {"date": "1996-12-27", "close": 7.44, "volume": 24142.0}, {"date": "1996-12-30", "close": 7.2, "volume": 33559.0}, {"date": "1996-12-31", "close": 7.2, "volume": 7079.0}, {"date": "1997-01-01", "close": 7.2, "volume": null}, {"date": "1997-01-02", "close": 7.08, "volume": 20128.0}, {"date": "1997-01-03", "close": 7.2, "volume": 45653.0}, {"date": "1997-01-06", "close": 6.84, "volume": 35837.0}, {"date": "1997-01-07", "close": 6.48, "volume": 26542.0}, {"date": "1997-01-08", "close": 6.48, "volume": 24775.0}, {"date": "1997-01-09", "close": 6.36, "volume": 18053.0}, {"date": "1997-01-10", "close": 6.48, "volume": 21288.0}, {"date": "1997-01-13", "close": 6.36, "volume": 19917.0}, {"date": "1997-01-14", "close": 6.12, "volume": 19667.0}, {"date": "1997-01-15", "close": 6.6, "volume": 38125.0}, {"date": "1997-01-16", "close": 6.24, "volume": 8001.0}, {"date": "1997-01-17", "close": 6.36, "volume": 10729.0}, {"date": "1997-01-20", "close": 6.6, "volume": 17271.0}, {"date": "1997-01-21", "close": 6.72, "volume": 76430.0}, {"date": "1997-01-22", "close": 6.48, "volume": 8241.0}, {"date": "1997-01-23", "close": 6.36, "volume": 5871.0}, {"date": "1997-01-24", "close": 6.36, "volume": 27708.0}, {"date": "1997-01-27", "close": 6.36, "volume": null}, {"date": "1997-01-28", "close": 6.6, "volume": 18833.0}, {"date": "1997-01-29", "close": 6.6, "volume": 16396.0}, {"date": "1997-01-30", "close": 6.24, "volume": 43769.0}, {"date": "1997-01-31", "close": 6.0, "volume": 102593.0}, {"date": "1997-02-03", "close": 6.12, "volume": 13968.0}, {"date": "1997-02-04", "close": 6.12, "volume": 8175.0}, {"date": "1997-02-05", "close": 6.12, "volume": 15117.0}, {"date": "1997-02-06", "close": 6.12, "volume": 16958.0}, {"date": "1997-02-07", "close": 6.48, "volume": 55591.0}, {"date": "1997-02-10", "close": 6.36, "volume": 22471.0}, {"date": "1997-02-11", "close": 6.48, "volume": 30941.0}, {"date": "1997-02-12", "close": 6.48, "volume": 15242.0}, {"date": "1997-02-13", "close": 6.48, "volume": 36464.0}, {"date": "1997-02-14", "close": 6.48, "volume": 18358.0}, {"date": "1997-02-17", "close": 6.36, "volume": 49479.0}, {"date": "1997-02-18", "close": 6.24, "volume": 39429.0}, {"date": "1997-02-19", "close": 6.24, "volume": 7446.0}, {"date": "1997-02-20", "close": 6.36, "volume": 43155.0}, {"date": "1997-02-21", "close": 6.36, "volume": 12956.0}, {"date": "1997-02-24", "close": 6.24, "volume": 50317.0}, {"date": "1997-02-25", "close": 6.24, "volume": 38481.0}, {"date": "1997-02-26", "close": 6.36, "volume": 12525.0}, {"date": "1997-02-27", "close": 6.36, "volume": 3275.0}, {"date": "1997-02-28", "close": 6.24, "volume": 7000.0}, {"date": "1997-03-03", "close": 6.24, "volume": 11542.0}, {"date": "1997-03-04", "close": 6.24, "volume": 10733.0}, {"date": "1997-03-05", "close": 6.36, "volume": 20992.0}, {"date": "1997-03-06", "close": 6.36, "volume": 21978.0}, {"date": "1997-03-07", "close": 6.48, "volume": 56683.0}, {"date": "1997-03-10", "close": 6.96, "volume": 80292.0}, {"date": "1997-03-11", "close": 7.08, "volume": 95200.0}, {"date": "1997-03-12", "close": 6.96, "volume": 29246.0}, {"date": "1997-03-13", "close": 6.96, "volume": 37908.0}, {"date": "1997-03-14", "close": 6.36, "volume": 21653.0}, {"date": "1997-03-17", "close": 6.48, "volume": 77858.0}, {"date": "1997-03-18", "close": 6.36, "volume": 8467.0}, {"date": "1997-03-19", "close": 6.24, "volume": 26060.0}, {"date": "1997-03-20", "close": 6.24, "volume": 19500.0}, {"date": "1997-03-21", "close": 6.24, "volume": 61546.0}, {"date": "1997-03-24", "close": 6.48, "volume": 26667.0}, {"date": "1997-03-25", "close": 6.84, "volume": 104583.0}, {"date": "1997-03-26", "close": 6.72, "volume": 54552.0}, {"date": "1997-03-27", "close": 6.84, "volume": 4351.0}, {"date": "1997-03-28", "close": 6.84, "volume": null}, {"date": "1997-03-31", "close": 6.84, "volume": null}, {"date": "1997-04-01", "close": 6.24, "volume": 232932.0}, {"date": "1997-04-02", "close": 6.24, "volume": 42275.0}, {"date": "1997-04-03", "close": 6.24, "volume": 17308.0}, {"date": "1997-04-04", "close": 6.24, "volume": 5042.0}, {"date": "1997-04-07", "close": 6.36, "volume": 4292.0}, {"date": "1997-04-08", "close": 6.36, "volume": 20502.0}, {"date": "1997-04-09", "close": 6.12, "volume": 15794.0}, {"date": "1997-04-10", "close": 5.88, "volume": 72179.0}, {"date": "1997-04-11", "close": 5.88, "volume": 3022.0}, {"date": "1997-04-14", "close": 5.4, "volume": 6167.0}, {"date": "1997-04-15", "close": 5.64, "volume": 16108.0}, {"date": "1997-04-16", "close": 5.88, "volume": 12004.0}, {"date": "1997-04-17", "close": 5.88, "volume": 30083.0}, {"date": "1997-04-18", "close": 5.76, "volume": 7500.0}, {"date": "1997-04-21", "close": 6.72, "volume": 167023.0}, {"date": "1997-04-22", "close": 6.48, "volume": 18121.0}, {"date": "1997-04-23", "close": 6.36, "volume": 6129.0}, {"date": "1997-04-24", "close": 6.6, "volume": 7000.0}, {"date": "1997-04-25", "close": 6.6, "volume": null}, {"date": "1997-04-28", "close": 6.6, "volume": 47875.0}, {"date": "1997-04-29", "close": 6.6, "volume": 3655.0}, {"date": "1997-04-30", "close": 6.48, "volume": 2220.0}, {"date": "1997-05-01", "close": 6.6, "volume": 6308.0}, {"date": "1997-05-02", "close": 6.24, "volume": 40258.0}, {"date": "1997-05-05", "close": 6.12, "volume": 10833.0}, {"date": "1997-05-06", "close": 6.0, "volume": 4583.0}, {"date": "1997-05-07", "close": 6.0, "volume": 7333.0}, {"date": "1997-05-08", "close": 6.48, "volume": 84241.0}, {"date": "1997-05-09", "close": 6.96, "volume": 84206.0}, {"date": "1997-05-12", "close": 7.32, "volume": 96903.0}, {"date": "1997-05-13", "close": 7.2, "volume": 55208.0}, {"date": "1997-05-14", "close": 7.08, "volume": 5158.0}, {"date": "1997-05-15", "close": 6.96, "volume": 16483.0}, {"date": "1997-05-16", "close": 6.6, "volume": 20425.0}, {"date": "1997-05-19", "close": 6.6, "volume": 32333.0}, {"date": "1997-05-20", "close": 6.96, "volume": 88933.0}, {"date": "1997-05-21", "close": 6.96, "volume": 12894.0}, {"date": "1997-05-22", "close": 7.2, "volume": 87302.0}, {"date": "1997-05-23", "close": 7.08, "volume": 193208.0}, {"date": "1997-05-26", "close": 6.72, "volume": 3292.0}, {"date": "1997-05-27", "close": 6.72, "volume": 6313.0}, {"date": "1997-05-28", "close": 6.72, "volume": 18992.0}, {"date": "1997-05-29", "close": 7.08, "volume": 148975.0}, {"date": "1997-05-30", "close": 7.08, "volume": 4308.0}, {"date": "1997-06-02", "close": 7.32, "volume": 121323.0}, {"date": "1997-06-03", "close": 7.2, "volume": 130950.0}, {"date": "1997-06-04", "close": 7.2, "volume": 8583.0}, {"date": "1997-06-05", "close": 7.08, "volume": 4975.0}, {"date": "1997-06-06", "close": 7.08, "volume": 2054.0}, {"date": "1997-06-09", "close": 7.08, "volume": null}, {"date": "1997-06-10", "close": 6.96, "volume": 6286.0}, {"date": "1997-06-11", "close": 6.84, "volume": 3342.0}, {"date": "1997-06-12", "close": 7.08, "volume": 18392.0}, {"date": "1997-06-13", "close": 6.96, "volume": 6061.0}, {"date": "1997-06-16", "close": 6.84, "volume": 7356.0}, {"date": "1997-06-17", "close": 6.84, "volume": 6035.0}, {"date": "1997-06-18", "close": 7.08, "volume": 87292.0}, {"date": "1997-06-19", "close": 6.84, "volume": 4167.0}, {"date": "1997-06-20", "close": 6.72, "volume": 14158.0}, {"date": "1997-06-23", "close": 6.6, "volume": 11208.0}, {"date": "1997-06-24", "close": 6.6, "volume": 310.0}, {"date": "1997-06-25", "close": 6.36, "volume": 30372.0}, {"date": "1997-06-26", "close": 6.36, "volume": 21169.0}, {"date": "1997-06-27", "close": 6.12, "volume": 63940.0}, {"date": "1997-06-30", "close": 6.12, "volume": 41604.0}, {"date": "1997-07-01", "close": 6.12, "volume": 4583.0}, {"date": "1997-07-02", "close": 6.0, "volume": 7912.0}, {"date": "1997-07-03", "close": 5.88, "volume": 3068.0}, {"date": "1997-07-04", "close": 5.22, "volume": 10580.0}, {"date": "1997-07-07", "close": 4.68, "volume": 28302.0}, {"date": "1997-07-08", "close": 3.96, "volume": 70251.0}, {"date": "1997-07-09", "close": 4.56, "volume": 16341.0}, {"date": "1997-07-10", "close": 4.56, "volume": 44985.0}, {"date": "1997-07-11", "close": 2.16, "volume": 892962.0}, {"date": "1997-07-14", "close": 1.74, "volume": 276559.0}, {"date": "1997-07-15", "close": 1.86, "volume": 151291.0}, {"date": "1997-07-16", "close": 1.98, "volume": 147193.0}, {"date": "1997-07-17", "close": 2.04, "volume": 140492.0}, {"date": "1997-07-18", "close": 2.16, "volume": 100768.0}, {"date": "1997-07-21", "close": 1.98, "volume": 64735.0}, {"date": "1997-07-22", "close": 1.92, "volume": 15579.0}, {"date": "1997-07-23", "close": 1.86, "volume": 22125.0}, {"date": "1997-07-24", "close": 1.56, "volume": 90400.0}, {"date": "1997-07-25", "close": 1.5, "volume": 87225.0}, {"date": "1997-07-28", "close": 1.5, "volume": 57089.0}, {"date": "1997-07-29", "close": 1.5, "volume": 159401.0}, {"date": "1997-07-30", "close": 1.62, "volume": 92833.0}, {"date": "1997-07-31", "close": 1.74, "volume": 120875.0}, {"date": "1997-08-01", "close": 1.68, "volume": 4917.0}, {"date": "1997-08-04", "close": 1.62, "volume": 17000.0}, {"date": "1997-08-05", "close": 1.5, "volume": 12430.0}, {"date": "1997-08-06", "close": 1.56, "volume": 10417.0}, {"date": "1997-08-07", "close": 1.5, "volume": 40275.0}, {"date": "1997-08-08", "close": 1.5, "volume": 26533.0}, {"date": "1997-08-11", "close": 1.56, "volume": 3525.0}, {"date": "1997-08-12", "close": 1.5, "volume": 61333.0}, {"date": "1997-08-13", "close": 1.56, "volume": 10750.0}, {"date": "1997-08-14", "close": 1.62, "volume": 10708.0}, {"date": "1997-08-15", "close": 1.56, "volume": 20177.0}, {"date": "1997-08-18", "close": 1.56, "volume": 11487.0}, {"date": "1997-08-19", "close": 1.5, "volume": 12917.0}, {"date": "1997-08-20", "close": 1.56, "volume": 9304.0}, {"date": "1997-08-21", "close": 1.44, "volume": 23750.0}, {"date": "1997-08-22", "close": 1.5, "volume": 4247.0}, {"date": "1997-08-25", "close": 1.38, "volume": 26162.0}, {"date": "1997-08-26", "close": 1.2, "volume": 43250.0}, {"date": "1997-08-27", "close": 1.5, "volume": 24470.0}, {"date": "1997-08-28", "close": 1.44, "volume": 44625.0}, {"date": "1997-08-29", "close": 1.38, "volume": 27151.0}, {"date": "1997-09-01", "close": 1.32, "volume": 2667.0}, {"date": "1997-09-02", "close": 1.32, "volume": 4583.0}, {"date": "1997-09-03", "close": 1.32, "volume": 17500.0}, {"date": "1997-09-04", "close": 1.32, "volume": 1667.0}, {"date": "1997-09-05", "close": 1.5, "volume": 52392.0}, {"date": "1997-09-08", "close": 1.5, "volume": 74280.0}, {"date": "1997-09-09", "close": 1.44, "volume": 28333.0}, {"date": "1997-09-10", "close": 1.44, "volume": 28167.0}, {"date": "1997-09-11", "close": 1.38, "volume": 5000.0}, {"date": "1997-09-12", "close": 1.44, "volume": 5584.0}, {"date": "1997-09-15", "close": 1.38, "volume": 17169.0}, {"date": "1997-09-16", "close": 1.38, "volume": 20333.0}, {"date": "1997-09-17", "close": 1.38, "volume": 2167.0}, {"date": "1997-09-18", "close": 1.32, "volume": 11583.0}, {"date": "1997-09-19", "close": 1.38, "volume": 1667.0}, {"date": "1997-09-22", "close": 1.38, "volume": 11792.0}, {"date": "1997-09-23", "close": 1.38, "volume": 12500.0}, {"date": "1997-09-24", "close": 1.38, "volume": 8005.0}, {"date": "1997-09-25", "close": 1.32, "volume": 56575.0}, {"date": "1997-09-26", "close": 1.38, "volume": 9058.0}, {"date": "1997-09-29", "close": 1.32, "volume": 10882.0}, {"date": "1997-09-30", "close": 1.32, "volume": 50050.0}, {"date": "1997-10-01", "close": 1.26, "volume": 110667.0}, {"date": "1997-10-02", "close": 1.32, "volume": 47717.0}, {"date": "1997-10-03", "close": 1.32, "volume": 29083.0}, {"date": "1997-10-06", "close": 1.26, "volume": 18485.0}, {"date": "1997-10-07", "close": 1.26, "volume": 15000.0}, {"date": "1997-10-08", "close": 1.2, "volume": 12083.0}, {"date": "1997-10-09", "close": 1.26, "volume": 19642.0}, {"date": "1997-10-10", "close": 1.26, "volume": 11533.0}, {"date": "1997-10-13", "close": 1.2, "volume": 9167.0}, {"date": "1997-10-14", "close": 1.2, "volume": 15375.0}, {"date": "1997-10-15", "close": 1.2, "volume": 16991.0}, {"date": "1997-10-16", "close": 1.2, "volume": 6000.0}, {"date": "1997-10-17", "close": 1.08, "volume": 26333.0}, {"date": "1997-10-20", "close": 1.08, "volume": 20833.0}, {"date": "1997-10-21", "close": 1.068, "volume": 15292.0}, {"date": "1997-10-22", "close": 1.032, "volume": 13708.0}, {"date": "1997-10-23", "close": 0.996, "volume": 9583.0}, {"date": "1997-10-24", "close": 0.84, "volume": 139250.0}, {"date": "1997-10-27", "close": 0.66, "volume": 84450.0}, {"date": "1997-10-28", "close": 0.516, "volume": 58200.0}, {"date": "1997-10-29", "close": 0.78, "volume": 41833.0}, {"date": "1997-10-30", "close": 0.72, "volume": 65917.0}, {"date": "1997-10-31", "close": 0.66, "volume": 19167.0}, {"date": "1997-11-03", "close": 0.66, "volume": null}, {"date": "1997-11-04", "close": 0.804, "volume": 21042.0}, {"date": "1997-11-05", "close": 0.864, "volume": 31083.0}, {"date": "1997-11-06", "close": 0.912, "volume": 35583.0}, {"date": "1997-11-07", "close": 0.888, "volume": 9583.0}, {"date": "1997-11-10", "close": 0.888, "volume": null}, {"date": "1997-11-11", "close": 0.852, "volume": 15833.0}, {"date": "1997-11-12", "close": 0.9, "volume": 8333.0}, {"date": "1997-11-13", "close": 0.888, "volume": 4167.0}, {"date": "1997-11-14", "close": 0.84, "volume": 21667.0}, {"date": "1997-11-17", "close": 0.876, "volume": 15417.0}, {"date": "1997-11-18", "close": 0.84, "volume": 30875.0}, {"date": "1997-11-19", "close": 0.792, "volume": 2344.0}, {"date": "1997-11-20", "close": 0.732, "volume": 26667.0}, {"date": "1997-11-21", "close": 0.732, "volume": 9323.0}, {"date": "1997-11-24", "close": 0.72, "volume": 14094.0}, {"date": "1997-11-25", "close": 0.72, "volume": 31958.0}, {"date": "1997-11-26", "close": 0.72, "volume": 74604.0}, {"date": "1997-11-27", "close": 0.72, "volume": null}, {"date": "1997-11-28", "close": 0.66, "volume": 61667.0}, {"date": "1997-12-01", "close": 0.66, "volume": 81083.0}, {"date": "1997-12-02", "close": 0.636, "volume": 13483.0}, {"date": "1997-12-03", "close": 0.588, "volume": 46833.0}, {"date": "1997-12-04", "close": 0.6, "volume": 55000.0}, {"date": "1997-12-05", "close": 0.576, "volume": 16917.0}, {"date": "1997-12-08", "close": 0.588, "volume": 77250.0}, {"date": "1997-12-09", "close": 0.6, "volume": 47858.0}, {"date": "1997-12-10", "close": 0.6, "volume": null}, {"date": "1997-12-11", "close": 0.54, "volume": 79492.0}, {"date": "1997-12-12", "close": 0.504, "volume": 44333.0}, {"date": "1997-12-15", "close": 0.6, "volume": 8650.0}, {"date": "1997-12-16", "close": 0.6, "volume": 14333.0}, {"date": "1997-12-17", "close": 0.6, "volume": 1500.0}, {"date": "1997-12-18", "close": 0.6, "volume": 7500.0}, {"date": "1997-12-19", "close": 0.72, "volume": 28442.0}, {"date": "1997-12-22", "close": 0.84, "volume": 15833.0}, {"date": "1997-12-23", "close": 0.924, "volume": 25986.0}, {"date": "1997-12-24", "close": 0.96, "volume": 27973.0}, {"date": "1997-12-25", "close": 0.96, "volume": null}, {"date": "1997-12-26", "close": 0.96, "volume": null}, {"date": "1997-12-29", "close": 1.2, "volume": 26715.0}, {"date": "1997-12-30", "close": 1.176, "volume": 35775.0}, {"date": "1997-12-31", "close": 1.08, "volume": 6150.0}, {"date": "1998-01-01", "close": 1.08, "volume": null}, {"date": "1998-01-02", "close": 1.02, "volume": 2500.0}, {"date": "1998-01-05", "close": 1.02, "volume": null}, {"date": "1998-01-06", "close": 1.02, "volume": null}, {"date": "1998-01-07", "close": 0.984, "volume": 833.0}, {"date": "1998-01-08", "close": 0.96, "volume": 5833.0}, {"date": "1998-01-09", "close": 0.84, "volume": 27869.0}, {"date": "1998-01-12", "close": 0.66, "volume": 21475.0}, {"date": "1998-01-13", "close": 0.72, "volume": 45417.0}, {"date": "1998-01-14", "close": 0.72, "volume": 111590.0}, {"date": "1998-01-15", "close": 0.72, "volume": 221225.0}, {"date": "1998-01-16", "close": 0.96, "volume": 3125.0}, {"date": "1998-01-19", "close": 0.9, "volume": 9500.0}, {"date": "1998-01-20", "close": 0.84, "volume": 15333.0}, {"date": "1998-01-21", "close": 0.9, "volume": 30830.0}, {"date": "1998-01-22", "close": 0.96, "volume": 6531.0}, {"date": "1998-01-23", "close": 0.9, "volume": 18988.0}, {"date": "1998-01-26", "close": 0.9, "volume": null}, {"date": "1998-01-27", "close": 1.02, "volume": 65833.0}, {"date": "1998-01-28", "close": 0.972, "volume": 2188.0}, {"date": "1998-01-29", "close": 1.08, "volume": 27525.0}, {"date": "1998-01-30", "close": 1.02, "volume": 12017.0}, {"date": "1998-02-02", "close": 1.056, "volume": 37150.0}, {"date": "1998-02-03", "close": 1.08, "volume": 13479.0}, {"date": "1998-02-04", "close": 1.068, "volume": 16667.0}, {"date": "1998-02-05", "close": 1.104, "volume": 12667.0}, {"date": "1998-02-06", "close": 1.02, "volume": 10167.0}, {"date": "1998-02-09", "close": 0.96, "volume": 32362.0}, {"date": "1998-02-10", "close": 0.948, "volume": 10833.0}, {"date": "1998-02-11", "close": 0.912, "volume": 35850.0}, {"date": "1998-02-12", "close": 0.912, "volume": 7521.0}, {"date": "1998-02-13", "close": 0.936, "volume": 15396.0}, {"date": "1998-02-16", "close": 0.948, "volume": 5000.0}, {"date": "1998-02-17", "close": 0.924, "volume": 2250.0}, {"date": "1998-02-18", "close": 0.96, "volume": 305181.0}, {"date": "1998-02-19", "close": 1.032, "volume": 23705.0}, {"date": "1998-02-20", "close": 1.02, "volume": 6232.0}, {"date": "1998-02-23", "close": 1.02, "volume": null}, {"date": "1998-02-24", "close": 0.96, "volume": 43708.0}, {"date": "1998-02-25", "close": 0.96, "volume": 8794.0}, {"date": "1998-02-26", "close": 0.948, "volume": 11833.0}, {"date": "1998-02-27", "close": 0.96, "volume": 15500.0}, {"date": "1998-03-02", "close": 0.96, "volume": 5125.0}, {"date": "1998-03-03", "close": 0.96, "volume": 25583.0}, {"date": "1998-03-04", "close": 0.96, "volume": 58333.0}, {"date": "1998-03-05", "close": 0.96, "volume": 62290.0}, {"date": "1998-03-06", "close": 0.972, "volume": 17466.0}, {"date": "1998-03-09", "close": 1.056, "volume": 19417.0}, {"date": "1998-03-10", "close": 1.044, "volume": 13917.0}, {"date": "1998-03-11", "close": 1.08, "volume": 55706.0}, {"date": "1998-03-12", "close": 1.092, "volume": 24825.0}, {"date": "1998-03-13", "close": 0.996, "volume": 12388.0}, {"date": "1998-03-16", "close": 1.02, "volume": 2917.0}, {"date": "1998-03-17", "close": 0.996, "volume": 687.0}, {"date": "1998-03-18", "close": 0.96, "volume": 10917.0}, {"date": "1998-03-19", "close": 0.96, "volume": 28616.0}, {"date": "1998-03-20", "close": 0.948, "volume": 10945.0}, {"date": "1998-03-23", "close": 0.96, "volume": 43092.0}, {"date": "1998-03-24", "close": 0.96, "volume": 20833.0}, {"date": "1998-03-25", "close": 0.948, "volume": 12423.0}, {"date": "1998-03-26", "close": 0.78, "volume": 12917.0}, {"date": "1998-03-27", "close": 0.792, "volume": 3750.0}, {"date": "1998-03-30", "close": 0.9, "volume": 16667.0}, {"date": "1998-03-31", "close": 0.936, "volume": 9381.0}, {"date": "1998-04-01", "close": 0.948, "volume": 6667.0}, {"date": "1998-04-02", "close": 0.84, "volume": 6333.0}, {"date": "1998-04-03", "close": 0.864, "volume": 4792.0}, {"date": "1998-04-06", "close": 0.84, "volume": 31875.0}, {"date": "1998-04-07", "close": 0.9, "volume": 17813.0}, {"date": "1998-04-08", "close": 0.864, "volume": 333.0}, {"date": "1998-04-09", "close": 0.852, "volume": 14583.0}, {"date": "1998-04-10", "close": 0.852, "volume": null}, {"date": "1998-04-13", "close": 0.852, "volume": null}, {"date": "1998-04-14", "close": 0.852, "volume": null}, {"date": "1998-04-15", "close": 0.852, "volume": 3333.0}, {"date": "1998-04-16", "close": 0.852, "volume": 1500.0}, {"date": "1998-04-17", "close": 0.852, "volume": 6083.0}, {"date": "1998-04-20", "close": 0.84, "volume": 24896.0}, {"date": "1998-04-21", "close": 0.852, "volume": 2917.0}, {"date": "1998-04-22", "close": 0.852, "volume": 7083.0}, {"date": "1998-04-23", "close": 0.912, "volume": 12000.0}, {"date": "1998-04-24", "close": 0.912, "volume": 21500.0}, {"date": "1998-04-27", "close": 0.924, "volume": 500.0}, {"date": "1998-04-28", "close": 0.948, "volume": 21058.0}, {"date": "1998-04-29", "close": 0.948, "volume": 3042.0}, {"date": "1998-04-30", "close": 0.96, "volume": 27849.0}, {"date": "1998-05-01", "close": 0.972, "volume": 43458.0}, {"date": "1998-05-04", "close": 0.972, "volume": 14167.0}, {"date": "1998-05-05", "close": 1.02, "volume": 36306.0}, {"date": "1998-05-06", "close": 0.984, "volume": 8417.0}, {"date": "1998-05-07", "close": 0.9, "volume": 36880.0}, {"date": "1998-05-08", "close": 0.96, "volume": 5287.0}, {"date": "1998-05-11", "close": 0.984, "volume": 22021.0}, {"date": "1998-05-12", "close": 0.96, "volume": 32146.0}, {"date": "1998-05-13", "close": 0.9, "volume": 3333.0}, {"date": "1998-05-14", "close": 0.996, "volume": 5000.0}, {"date": "1998-05-15", "close": 0.96, "volume": 214.0}, {"date": "1998-05-18", "close": 0.924, "volume": 9500.0}, {"date": "1998-05-19", "close": 0.924, "volume": null}, {"date": "1998-05-20", "close": 0.924, "volume": 14167.0}, {"date": "1998-05-21", "close": 0.9, "volume": 28333.0}, {"date": "1998-05-22", "close": 0.9, "volume": 7896.0}, {"date": "1998-05-25", "close": 0.852, "volume": 10021.0}, {"date": "1998-05-26", "close": 0.9, "volume": 34188.0}, {"date": "1998-05-27", "close": 0.9, "volume": 11333.0}, {"date": "1998-05-28", "close": 0.9, "volume": 57493.0}, {"date": "1998-05-29", "close": 0.9, "volume": 13108.0}, {"date": "1998-06-01", "close": 0.9, "volume": 28816.0}, {"date": "1998-06-02", "close": 0.78, "volume": 108750.0}, {"date": "1998-06-03", "close": 0.78, "volume": 5165.0}, {"date": "1998-06-04", "close": 0.78, "volume": 6250.0}, {"date": "1998-06-05", "close": 0.768, "volume": 12335.0}, {"date": "1998-06-08", "close": 0.768, "volume": null}, {"date": "1998-06-09", "close": 0.72, "volume": 5833.0}, {"date": "1998-06-10", "close": 0.66, "volume": 30233.0}, {"date": "1998-06-11", "close": 0.648, "volume": 15333.0}, {"date": "1998-06-12", "close": 0.6, "volume": 21063.0}, {"date": "1998-06-15", "close": 0.612, "volume": 2505.0}, {"date": "1998-06-16", "close": 0.6, "volume": 1437651.0}, {"date": "1998-06-17", "close": 0.624, "volume": 185976.0}, {"date": "1998-06-18", "close": 0.636, "volume": 30301.0}, {"date": "1998-06-19", "close": 0.648, "volume": 15858.0}, {"date": "1998-06-22", "close": 0.684, "volume": 22583.0}, {"date": "1998-06-23", "close": 0.684, "volume": 21806.0}, {"date": "1998-06-24", "close": 0.612, "volume": 22810.0}, {"date": "1998-06-25", "close": 0.612, "volume": 19917.0}, {"date": "1998-06-26", "close": 0.612, "volume": 11833.0}, {"date": "1998-06-29", "close": 0.684, "volume": 55845.0}, {"date": "1998-06-30", "close": 0.696, "volume": 100444.0}, {"date": "1998-07-01", "close": 0.72, "volume": 12351.0}, {"date": "1998-07-02", "close": 0.78, "volume": 9494.0}, {"date": "1998-07-03", "close": 0.744, "volume": 7833.0}, {"date": "1998-07-06", "close": 0.768, "volume": 7667.0}, {"date": "1998-07-07", "close": 0.84, "volume": 35208.0}, {"date": "1998-07-08", "close": 0.9, "volume": 38384.0}, {"date": "1998-07-09", "close": 0.768, "volume": 10250.0}, {"date": "1998-07-10", "close": 0.78, "volume": 12156.0}, {"date": "1998-07-13", "close": 0.84, "volume": 7774.0}, {"date": "1998-07-14", "close": 0.84, "volume": 153.0}, {"date": "1998-07-15", "close": 0.768, "volume": 6783.0}, {"date": "1998-07-16", "close": 0.828, "volume": 1167.0}, {"date": "1998-07-17", "close": 0.792, "volume": 47042.0}, {"date": "1998-07-20", "close": 0.852, "volume": 15485.0}, {"date": "1998-07-21", "close": 0.876, "volume": 26671.0}, {"date": "1998-07-22", "close": 0.876, "volume": 27125.0}, {"date": "1998-07-23", "close": 0.864, "volume": 14219.0}, {"date": "1998-07-24", "close": 0.84, "volume": 6581.0}, {"date": "1998-07-27", "close": 0.792, "volume": 11417.0}, {"date": "1998-07-28", "close": 0.792, "volume": null}, {"date": "1998-07-29", "close": 0.708, "volume": 35556.0}, {"date": "1998-07-30", "close": 0.708, "volume": 5000.0}, {"date": "1998-07-31", "close": 0.78, "volume": 3333.0}, {"date": "1998-08-03", "close": 0.78, "volume": null}, {"date": "1998-08-04", "close": 0.78, "volume": 83.0}, {"date": "1998-08-05", "close": 0.78, "volume": null}, {"date": "1998-08-06", "close": 0.72, "volume": 2917.0}, {"date": "1998-08-07", "close": 0.66, "volume": 7833.0}, {"date": "1998-08-10", "close": 0.672, "volume": 8250.0}, {"date": "1998-08-11", "close": 0.672, "volume": 5000.0}, {"date": "1998-08-12", "close": 0.672, "volume": 26350.0}, {"date": "1998-08-13", "close": 0.672, "volume": 150.0}, {"date": "1998-08-14", "close": 0.66, "volume": 833.0}, {"date": "1998-08-17", "close": 0.6, "volume": 41250.0}, {"date": "1998-08-18", "close": 0.6, "volume": 16667.0}, {"date": "1998-08-19", "close": 0.66, "volume": 16250.0}, {"date": "1998-08-20", "close": 0.66, "volume": 4167.0}, {"date": "1998-08-21", "close": 0.696, "volume": 9167.0}, {"date": "1998-08-24", "close": 0.624, "volume": 5833.0}, {"date": "1998-08-25", "close": 0.612, "volume": 2188.0}, {"date": "1998-08-26", "close": 0.612, "volume": 2325.0}, {"date": "1998-08-27", "close": 0.552, "volume": 43571.0}, {"date": "1998-08-28", "close": 0.552, "volume": 3333.0}, {"date": "1998-08-31", "close": 0.552, "volume": 167.0}, {"date": "1998-09-01", "close": 0.54, "volume": 48800.0}, {"date": "1998-09-02", "close": 0.492, "volume": 9583.0}, {"date": "1998-09-03", "close": 0.492, "volume": 1583.0}, {"date": "1998-09-04", "close": 0.54, "volume": 450.0}, {"date": "1998-09-07", "close": 0.6, "volume": 8333.0}, {"date": "1998-09-08", "close": 0.648, "volume": 583.0}, {"date": "1998-09-09", "close": 0.648, "volume": null}, {"date": "1998-09-10", "close": 0.516, "volume": 10083.0}, {"date": "1998-09-11", "close": 0.516, "volume": null}, {"date": "1998-09-14", "close": 0.588, "volume": 1667.0}, {"date": "1998-09-15", "close": 0.6, "volume": 31000.0}, {"date": "1998-09-16", "close": 0.636, "volume": 8333.0}, {"date": "1998-09-17", "close": 0.696, "volume": 18320.0}, {"date": "1998-09-18", "close": 0.708, "volume": 14969.0}, {"date": "1998-09-21", "close": 0.84, "volume": 1500.0}, {"date": "1998-09-22", "close": 0.78, "volume": 4167.0}, {"date": "1998-09-23", "close": 0.78, "volume": 6667.0}, {"date": "1998-09-24", "close": 0.78, "volume": 3333.0}, {"date": "1998-09-25", "close": 0.78, "volume": 8333.0}, {"date": "1998-09-28", "close": 0.78, "volume": 71917.0}, {"date": "1998-09-29", "close": 0.708, "volume": 6305.0}, {"date": "1998-09-30", "close": 0.72, "volume": 7224.0}, {"date": "1998-10-01", "close": 0.72, "volume": null}, {"date": "1998-10-02", "close": 0.732, "volume": 6667.0}, {"date": "1998-10-05", "close": 0.768, "volume": 2318.0}, {"date": "1998-10-06", "close": 0.78, "volume": 2500.0}, {"date": "1998-10-07", "close": 0.78, "volume": null}, {"date": "1998-10-08", "close": 0.732, "volume": 38981.0}, {"date": "1998-10-09", "close": 0.78, "volume": 25425.0}, {"date": "1998-10-12", "close": 0.78, "volume": 26813.0}, {"date": "1998-10-13", "close": 0.816, "volume": 22083.0}, {"date": "1998-10-14", "close": 0.84, "volume": 25333.0}, {"date": "1998-10-15", "close": 0.888, "volume": 4167.0}, {"date": "1998-10-16", "close": 0.9, "volume": 44833.0}, {"date": "1998-10-19", "close": 1.02, "volume": 65271.0}, {"date": "1998-10-20", "close": 0.96, "volume": 18917.0}, {"date": "1998-10-21", "close": 1.056, "volume": 76182.0}, {"date": "1998-10-22", "close": 0.984, "volume": 14685.0}, {"date": "1998-10-23", "close": 0.996, "volume": 36446.0}, {"date": "1998-10-26", "close": 0.996, "volume": 19583.0}, {"date": "1998-10-27", "close": 0.984, "volume": 15417.0}, {"date": "1998-10-28", "close": 0.996, "volume": 68333.0}, {"date": "1998-10-29", "close": 1.02, "volume": 32083.0}, {"date": "1998-10-30", "close": 1.08, "volume": 8750.0}, {"date": "1998-11-02", "close": 1.02, "volume": 22907.0}, {"date": "1998-11-03", "close": 0.96, "volume": 5417.0}, {"date": "1998-11-04", "close": 0.96, "volume": 14542.0}, {"date": "1998-11-05", "close": 0.864, "volume": 500.0}, {"date": "1998-11-06", "close": 0.9, "volume": 3428.0}, {"date": "1998-11-09", "close": 0.924, "volume": 14875.0}, {"date": "1998-11-10", "close": 0.96, "volume": 87750.0}, {"date": "1998-11-11", "close": 0.924, "volume": 2250.0}, {"date": "1998-11-12", "close": 1.068, "volume": 32146.0}, {"date": "1998-11-13", "close": 0.948, "volume": 51000.0}, {"date": "1998-11-16", "close": 1.032, "volume": 36250.0}, {"date": "1998-11-17", "close": 1.032, "volume": 12326.0}, {"date": "1998-11-18", "close": 0.996, "volume": 19299.0}, {"date": "1998-11-19", "close": 1.044, "volume": 49583.0}, {"date": "1998-11-20", "close": 1.02, "volume": 5313.0}, {"date": "1998-11-23", "close": 0.984, "volume": 14354.0}, {"date": "1998-11-24", "close": 0.984, "volume": 6063.0}, {"date": "1998-11-25", "close": 1.02, "volume": 47292.0}, {"date": "1998-11-26", "close": 0.996, "volume": 24333.0}, {"date": "1998-11-27", "close": 1.02, "volume": 20430.0}, {"date": "1998-11-30", "close": 0.972, "volume": 20417.0}, {"date": "1998-12-01", "close": 0.984, "volume": 7083.0}, {"date": "1998-12-02", "close": 0.96, "volume": 17849.0}, {"date": "1998-12-03", "close": 0.948, "volume": 7417.0}, {"date": "1998-12-04", "close": 0.924, "volume": 18333.0}, {"date": "1998-12-07", "close": 0.9, "volume": 13900.0}, {"date": "1998-12-08", "close": 0.9, "volume": 2163.0}, {"date": "1998-12-09", "close": 0.9, "volume": 833.0}, {"date": "1998-12-10", "close": 0.96, "volume": 6278.0}, {"date": "1998-12-11", "close": 0.948, "volume": 6667.0}, {"date": "1998-12-14", "close": 0.9, "volume": 6667.0}, {"date": "1998-12-15", "close": 0.9, "volume": null}, {"date": "1998-12-16", "close": 0.912, "volume": 4250.0}, {"date": "1998-12-17", "close": 0.96, "volume": 10208.0}, {"date": "1998-12-18", "close": 0.96, "volume": null}, {"date": "1998-12-21", "close": 0.936, "volume": 4167.0}, {"date": "1998-12-22", "close": 0.9, "volume": 11583.0}, {"date": "1998-12-23", "close": 0.852, "volume": 21667.0}, {"date": "1998-12-24", "close": 0.9, "volume": 1667.0}, {"date": "1998-12-25", "close": 0.9, "volume": null}, {"date": "1998-12-28", "close": 0.9, "volume": null}, {"date": "1998-12-29", "close": 0.876, "volume": 2500.0}, {"date": "1998-12-30", "close": 0.9, "volume": 12500.0}, {"date": "1998-12-31", "close": 0.9, "volume": 11667.0}, {"date": "1999-01-01", "close": 0.9, "volume": null}, {"date": "1999-01-04", "close": 0.9, "volume": 3000.0}, {"date": "1999-01-05", "close": 0.864, "volume": 917.0}, {"date": "1999-01-06", "close": 0.9, "volume": 14167.0}, {"date": "1999-01-07", "close": 0.9, "volume": 1523.0}, {"date": "1999-01-08", "close": 0.9, "volume": 8333.0}, {"date": "1999-01-11", "close": 0.9, "volume": 417.0}, {"date": "1999-01-12", "close": 0.864, "volume": 10833.0}, {"date": "1999-01-13", "close": 0.876, "volume": 1667.0}, {"date": "1999-01-14", "close": 0.9, "volume": 3333.0}, {"date": "1999-01-15", "close": 0.9, "volume": null}, {"date": "1999-01-18", "close": 0.888, "volume": 9583.0}, {"date": "1999-01-19", "close": 0.936, "volume": 1667.0}, {"date": "1999-01-20", "close": 0.888, "volume": 1083.0}, {"date": "1999-01-21", "close": 0.876, "volume": 21400.0}, {"date": "1999-01-22", "close": 0.9, "volume": 7761.0}, {"date": "1999-01-25", "close": 0.876, "volume": 3750.0}, {"date": "1999-01-26", "close": 0.876, "volume": null}, {"date": "1999-01-27", "close": 0.888, "volume": 18667.0}, {"date": "1999-01-28", "close": 0.9, "volume": 30597.0}, {"date": "1999-01-29", "close": 0.9, "volume": 833.0}, {"date": "1999-02-01", "close": 0.888, "volume": 11028.0}, {"date": "1999-02-02", "close": 0.888, "volume": 5250.0}, {"date": "1999-02-03", "close": 0.852, "volume": 8333.0}, {"date": "1999-02-04", "close": 0.888, "volume": 4167.0}, {"date": "1999-02-05", "close": 0.816, "volume": 4417.0}, {"date": "1999-02-08", "close": 0.816, "volume": 15354.0}, {"date": "1999-02-09", "close": 0.816, "volume": null}, {"date": "1999-02-10", "close": 0.72, "volume": 1217.0}, {"date": "1999-02-11", "close": 0.72, "volume": null}, {"date": "1999-02-12", "close": 0.72, "volume": null}, {"date": "1999-02-15", "close": 0.78, "volume": 8333.0}, {"date": "1999-02-16", "close": 0.732, "volume": 10833.0}, {"date": "1999-02-17", "close": 0.732, "volume": null}, {"date": "1999-02-18", "close": 0.78, "volume": 4167.0}, {"date": "1999-02-19", "close": 0.78, "volume": null}, {"date": "1999-02-22", "close": 0.78, "volume": null}, {"date": "1999-02-23", "close": 0.78, "volume": 8333.0}, {"date": "1999-02-24", "close": 0.78, "volume": 10417.0}, {"date": "1999-02-25", "close": 0.78, "volume": 73.0}, {"date": "1999-02-26", "close": 0.744, "volume": 6594.0}, {"date": "1999-03-01", "close": 0.744, "volume": null}, {"date": "1999-03-02", "close": 0.72, "volume": 9083.0}, {"date": "1999-03-03", "close": 0.72, "volume": 906.0}, {"date": "1999-03-04", "close": 0.72, "volume": null}, {"date": "1999-03-05", "close": 0.672, "volume": 5844.0}, {"date": "1999-03-08", "close": 0.672, "volume": null}, {"date": "1999-03-09", "close": 0.672, "volume": 35406.0}, {"date": "1999-03-10", "close": 0.696, "volume": 2555.0}, {"date": "1999-03-11", "close": 0.672, "volume": 63333.0}, {"date": "1999-03-12", "close": 0.792, "volume": 17917.0}, {"date": "1999-03-15", "close": 0.792, "volume": null}, {"date": "1999-03-16", "close": 0.768, "volume": 13000.0}, {"date": "1999-03-17", "close": 0.708, "volume": 21638.0}, {"date": "1999-03-18", "close": 0.648, "volume": 164529.0}, {"date": "1999-03-19", "close": 0.648, "volume": 69167.0}, {"date": "1999-03-22", "close": 0.624, "volume": 833.0}, {"date": "1999-03-23", "close": 0.696, "volume": 71083.0}, {"date": "1999-03-24", "close": 0.696, "volume": 4167.0}, {"date": "1999-03-25", "close": 0.636, "volume": 8750.0}, {"date": "1999-03-26", "close": 0.648, "volume": 8750.0}, {"date": "1999-03-29", "close": 0.636, "volume": 5833.0}, {"date": "1999-03-30", "close": 0.636, "volume": 8333.0}, {"date": "1999-03-31", "close": 0.636, "volume": 9375.0}, {"date": "1999-04-01", "close": 0.636, "volume": 5167.0}, {"date": "1999-04-02", "close": 0.636, "volume": null}, {"date": "1999-04-05", "close": 0.636, "volume": null}, {"date": "1999-04-06", "close": 0.636, "volume": 250.0}, {"date": "1999-04-07", "close": 0.6, "volume": 18273.0}, {"date": "1999-04-08", "close": 0.6, "volume": 2500.0}, {"date": "1999-04-09", "close": 0.6, "volume": null}, {"date": "1999-04-12", "close": 0.648, "volume": 7083.0}, {"date": "1999-04-13", "close": 0.648, "volume": null}, {"date": "1999-04-14", "close": 0.636, "volume": 10281.0}, {"date": "1999-04-15", "close": 0.612, "volume": 8333.0}, {"date": "1999-04-16", "close": 0.612, "volume": 2083.0}, {"date": "1999-04-19", "close": 0.6, "volume": 28273.0}, {"date": "1999-04-20", "close": 0.6, "volume": 44583.0}, {"date": "1999-04-21", "close": 0.6, "volume": 4167.0}, {"date": "1999-04-22", "close": 0.552, "volume": 1271.0}, {"date": "1999-04-23", "close": 0.6, "volume": 9477.0}, {"date": "1999-04-26", "close": 0.624, "volume": 5833.0}, {"date": "1999-04-27", "close": 0.636, "volume": 942.0}, {"date": "1999-04-28", "close": 0.6, "volume": 31542.0}, {"date": "1999-04-29", "close": 0.66, "volume": 9417.0}, {"date": "1999-04-30", "close": 0.684, "volume": 50773.0}, {"date": "1999-05-03", "close": 0.612, "volume": 91552.0}, {"date": "1999-05-04", "close": 0.612, "volume": 24167.0}, {"date": "1999-05-05", "close": 0.636, "volume": 9624.0}, {"date": "1999-05-06", "close": 0.66, "volume": 15167.0}, {"date": "1999-05-07", "close": 0.72, "volume": 30732.0}, {"date": "1999-05-10", "close": 0.696, "volume": 22500.0}, {"date": "1999-05-11", "close": 0.684, "volume": 82435.0}, {"date": "1999-05-12", "close": 0.66, "volume": 5417.0}, {"date": "1999-05-13", "close": 0.612, "volume": 1209.0}, {"date": "1999-05-14", "close": 0.6, "volume": 172124.0}, {"date": "1999-05-17", "close": 0.588, "volume": 97500.0}, {"date": "1999-05-18", "close": 0.648, "volume": 3083.0}, {"date": "1999-05-19", "close": 0.648, "volume": 4167.0}, {"date": "1999-05-20", "close": 0.648, "volume": 14500.0}, {"date": "1999-05-21", "close": 0.624, "volume": 5000.0}, {"date": "1999-05-24", "close": 0.612, "volume": 4792.0}, {"date": "1999-05-25", "close": 0.612, "volume": 3667.0}, {"date": "1999-05-26", "close": 0.6, "volume": 26708.0}, {"date": "1999-05-27", "close": 0.588, "volume": 14115.0}, {"date": "1999-05-28", "close": 0.6, "volume": 25000.0}, {"date": "1999-05-31", "close": 0.564, "volume": 10833.0}, {"date": "1999-06-01", "close": 0.564, "volume": 4167.0}, {"date": "1999-06-02", "close": 0.564, "volume": 4167.0}, {"date": "1999-06-03", "close": 0.552, "volume": 33130.0}, {"date": "1999-06-04", "close": 0.552, "volume": 598.0}, {"date": "1999-06-07", "close": 0.552, "volume": 5833.0}, {"date": "1999-06-08", "close": 0.54, "volume": 15417.0}, {"date": "1999-06-09", "close": 0.54, "volume": 18771.0}, {"date": "1999-06-10", "close": 0.54, "volume": 17167.0}, {"date": "1999-06-11", "close": 0.54, "volume": 25000.0}, {"date": "1999-06-14", "close": 0.54, "volume": null}, {"date": "1999-06-15", "close": 0.48, "volume": 4167.0}, {"date": "1999-06-16", "close": 0.42, "volume": 11002.0}, {"date": "1999-06-17", "close": 0.42, "volume": 13389.0}, {"date": "1999-06-18", "close": 0.42, "volume": 108152.0}, {"date": "1999-06-21", "close": 0.408, "volume": 33333.0}, {"date": "1999-06-22", "close": 0.396, "volume": 71681.0}, {"date": "1999-06-23", "close": 0.42, "volume": 11063.0}, {"date": "1999-06-24", "close": 0.432, "volume": 34833.0}, {"date": "1999-06-25", "close": 0.444, "volume": 72625.0}, {"date": "1999-06-28", "close": 0.48, "volume": 66763.0}, {"date": "1999-06-29", "close": 0.576, "volume": 79303.0}, {"date": "1999-06-30", "close": 0.552, "volume": 439210.0}, {"date": "1999-07-01", "close": 0.564, "volume": 31000.0}, {"date": "1999-07-02", "close": 0.576, "volume": 5004.0}, {"date": "1999-07-05", "close": 0.564, "volume": 18307.0}, {"date": "1999-07-06", "close": 0.564, "volume": null}, {"date": "1999-07-07", "close": 0.564, "volume": 2175.0}, {"date": "1999-07-08", "close": 0.564, "volume": 1033.0}, {"date": "1999-07-09", "close": 0.564, "volume": null}, {"date": "1999-07-12", "close": 0.564, "volume": null}, {"date": "1999-07-13", "close": 0.564, "volume": 42083.0}, {"date": "1999-07-14", "close": 0.564, "volume": 18917.0}, {"date": "1999-07-15", "close": 0.564, "volume": 17500.0}, {"date": "1999-07-16", "close": 0.564, "volume": 3625.0}, {"date": "1999-07-19", "close": 0.564, "volume": 1394.0}, {"date": "1999-07-20", "close": 0.564, "volume": 41667.0}, {"date": "1999-07-21", "close": 0.54, "volume": 4167.0}, {"date": "1999-07-22", "close": 0.624, "volume": 99101.0}, {"date": "1999-07-23", "close": 0.684, "volume": 187500.0}, {"date": "1999-07-26", "close": 0.756, "volume": 149566.0}, {"date": "1999-07-27", "close": 0.756, "volume": null}, {"date": "1999-07-28", "close": 0.72, "volume": 78936.0}, {"date": "1999-07-29", "close": 0.624, "volume": 97319.0}, {"date": "1999-07-30", "close": 0.624, "volume": 29167.0}, {"date": "1999-08-02", "close": 0.624, "volume": 1855.0}, {"date": "1999-08-03", "close": 0.588, "volume": 62015.0}, {"date": "1999-08-04", "close": 0.576, "volume": 109583.0}, {"date": "1999-08-05", "close": 0.6, "volume": 13750.0}, {"date": "1999-08-06", "close": 0.588, "volume": 8333.0}, {"date": "1999-08-09", "close": 0.576, "volume": 1667.0}, {"date": "1999-08-10", "close": 0.624, "volume": 22569.0}, {"date": "1999-08-11", "close": 0.624, "volume": 348.0}, {"date": "1999-08-12", "close": 0.576, "volume": 13333.0}, {"date": "1999-08-13", "close": 0.576, "volume": null}, {"date": "1999-08-16", "close": 0.612, "volume": 12500.0}, {"date": "1999-08-17", "close": 0.588, "volume": 15250.0}, {"date": "1999-08-18", "close": 0.588, "volume": 27042.0}, {"date": "1999-08-19", "close": 0.636, "volume": 12167.0}, {"date": "1999-08-20", "close": 0.6, "volume": 3333.0}, {"date": "1999-08-23", "close": 0.624, "volume": 67466.0}, {"date": "1999-08-24", "close": 0.612, "volume": 21250.0}, {"date": "1999-08-25", "close": 0.612, "volume": 5300.0}, {"date": "1999-08-26", "close": 0.612, "volume": 9351.0}, {"date": "1999-08-27", "close": 0.6, "volume": 18333.0}, {"date": "1999-08-30", "close": 0.564, "volume": 50000.0}, {"date": "1999-08-31", "close": 0.564, "volume": null}, {"date": "1999-09-01", "close": 0.612, "volume": 833.0}, {"date": "1999-09-02", "close": 0.624, "volume": 19974.0}, {"date": "1999-09-03", "close": 0.66, "volume": 27117.0}, {"date": "1999-09-06", "close": 0.66, "volume": 22917.0}, {"date": "1999-09-07", "close": 0.636, "volume": 15417.0}, {"date": "1999-09-08", "close": 0.648, "volume": 14167.0}, {"date": "1999-09-09", "close": 0.648, "volume": 84167.0}, {"date": "1999-09-10", "close": 0.66, "volume": 1667.0}, {"date": "1999-09-13", "close": 0.636, "volume": 5417.0}, {"date": "1999-09-14", "close": 0.612, "volume": 5833.0}, {"date": "1999-09-15", "close": 0.576, "volume": 10000.0}, {"date": "1999-09-16", "close": 0.576, "volume": 8333.0}, {"date": "1999-09-17", "close": 0.612, "volume": 1740.0}, {"date": "1999-09-20", "close": 0.54, "volume": 33244.0}, {"date": "1999-09-21", "close": 0.54, "volume": null}, {"date": "1999-09-22", "close": 0.552, "volume": 6667.0}, {"date": "1999-09-23", "close": 0.564, "volume": 33333.0}, {"date": "1999-09-24", "close": 0.6, "volume": 47573.0}, {"date": "1999-09-27", "close": 0.624, "volume": 71358.0}, {"date": "1999-09-28", "close": 0.648, "volume": 109233.0}, {"date": "1999-09-29", "close": 0.72, "volume": 144699.0}, {"date": "1999-09-30", "close": 0.708, "volume": 86667.0}, {"date": "1999-10-01", "close": 0.708, "volume": null}, {"date": "1999-10-04", "close": 0.708, "volume": 52774.0}, {"date": "1999-10-05", "close": 0.708, "volume": 7500.0}, {"date": "1999-10-06", "close": 0.72, "volume": 30667.0}, {"date": "1999-10-07", "close": 0.72, "volume": 6250.0}, {"date": "1999-10-08", "close": 0.72, "volume": null}, {"date": "1999-10-11", "close": 0.672, "volume": 60393.0}, {"date": "1999-10-12", "close": 0.684, "volume": 2083.0}, {"date": "1999-10-13", "close": 0.684, "volume": 7167.0}, {"date": "1999-10-14", "close": 0.66, "volume": 8417.0}, {"date": "1999-10-15", "close": 0.684, "volume": 46667.0}, {"date": "1999-10-18", "close": 0.576, "volume": 115500.0}, {"date": "1999-10-19", "close": 0.636, "volume": 7221.0}, {"date": "1999-10-20", "close": 0.636, "volume": 2458.0}, {"date": "1999-10-21", "close": 0.636, "volume": 1667.0}, {"date": "1999-10-22", "close": 0.6, "volume": 4167.0}, {"date": "1999-10-25", "close": 0.6, "volume": 5970.0}, {"date": "1999-10-26", "close": 0.6, "volume": null}, {"date": "1999-10-27", "close": 0.6, "volume": 28610.0}, {"date": "1999-10-28", "close": 0.576, "volume": 3833.0}, {"date": "1999-10-29", "close": 0.6, "volume": 19792.0}, {"date": "1999-11-01", "close": 0.6, "volume": null}, {"date": "1999-11-02", "close": 0.6, "volume": 20696.0}, {"date": "1999-11-03", "close": 0.576, "volume": 15194.0}, {"date": "1999-11-04", "close": 0.6, "volume": 20833.0}, {"date": "1999-11-05", "close": 0.6, "volume": 7750.0}, {"date": "1999-11-08", "close": 0.6, "volume": 2083.0}, {"date": "1999-11-09", "close": 0.576, "volume": 109979.0}, {"date": "1999-11-10", "close": 0.6, "volume": 6667.0}, {"date": "1999-11-11", "close": 0.588, "volume": 21667.0}, {"date": "1999-11-12", "close": 0.564, "volume": 20021.0}, {"date": "1999-11-15", "close": 0.504, "volume": 18271.0}, {"date": "1999-11-16", "close": 0.564, "volume": 1667.0}, {"date": "1999-11-17", "close": 0.516, "volume": 29000.0}, {"date": "1999-11-18", "close": 0.48, "volume": 292610.0}, {"date": "1999-11-19", "close": 0.504, "volume": 307917.0}, {"date": "1999-11-22", "close": 0.504, "volume": 283590.0}, {"date": "1999-11-23", "close": 0.528, "volume": 37500.0}, {"date": "1999-11-24", "close": 0.54, "volume": 36962.0}, {"date": "1999-11-25", "close": 0.528, "volume": 28917.0}, {"date": "1999-11-26", "close": 0.516, "volume": 33852.0}, {"date": "1999-11-29", "close": 0.54, "volume": 17593.0}, {"date": "1999-11-30", "close": 0.54, "volume": 14583.0}, {"date": "1999-12-01", "close": 0.54, "volume": 85907.0}, {"date": "1999-12-02", "close": 0.564, "volume": 34167.0}, {"date": "1999-12-03", "close": 0.54, "volume": 66667.0}, {"date": "1999-12-06", "close": 0.516, "volume": 18750.0}, {"date": "1999-12-07", "close": 0.54, "volume": 2083.0}, {"date": "1999-12-08", "close": 0.516, "volume": 8333.0}, {"date": "1999-12-09", "close": 0.552, "volume": 25000.0}, {"date": "1999-12-10", "close": 0.552, "volume": 31767.0}, {"date": "1999-12-13", "close": 0.54, "volume": 1667.0}, {"date": "1999-12-14", "close": 0.528, "volume": 28667.0}, {"date": "1999-12-15", "close": 0.576, "volume": 20833.0}, {"date": "1999-12-16", "close": 0.552, "volume": 11250.0}, {"date": "1999-12-17", "close": 0.552, "volume": 3093.0}, {"date": "1999-12-20", "close": 0.564, "volume": 55000.0}, {"date": "1999-12-21", "close": 0.54, "volume": 68557.0}, {"date": "1999-12-22", "close": 0.54, "volume": null}, {"date": "1999-12-23", "close": 0.54, "volume": 34167.0}, {"date": "1999-12-24", "close": 0.54, "volume": null}, {"date": "1999-12-27", "close": 0.54, "volume": null}, {"date": "1999-12-28", "close": 0.54, "volume": null}, {"date": "1999-12-29", "close": 0.54, "volume": 1978.0}, {"date": "1999-12-30", "close": 0.54, "volume": 13780.0}, {"date": "1999-12-31", "close": 0.54, "volume": null}, {"date": "2000-01-03", "close": 0.54, "volume": null}, {"date": "2000-01-04", "close": 0.528, "volume": 2696.0}, {"date": "2000-01-05", "close": 0.528, "volume": 6846.0}, {"date": "2000-01-06", "close": 0.54, "volume": 9167.0}, {"date": "2000-01-07", "close": 0.54, "volume": 33333.0}, {"date": "2000-01-10", "close": 0.696, "volume": 269495.0}, {"date": "2000-01-11", "close": 0.624, "volume": 171424.0}, {"date": "2000-01-12", "close": 0.648, "volume": 24650.0}, {"date": "2000-01-13", "close": 0.612, "volume": 95213.0}, {"date": "2000-01-14", "close": 0.66, "volume": 12375.0}, {"date": "2000-01-17", "close": 0.612, "volume": 44690.0}, {"date": "2000-01-18", "close": 0.6, "volume": 70588.0}, {"date": "2000-01-19", "close": 0.636, "volume": 19350.0}, {"date": "2000-01-20", "close": 0.66, "volume": 66083.0}, {"date": "2000-01-21", "close": 0.708, "volume": 31250.0}, {"date": "2000-01-24", "close": 0.816, "volume": 123433.0}, {"date": "2000-01-25", "close": 0.744, "volume": 78333.0}, {"date": "2000-01-26", "close": 0.744, "volume": null}, {"date": "2000-01-27", "close": 0.732, "volume": 33519.0}, {"date": "2000-01-28", "close": 0.684, "volume": 36792.0}, {"date": "2000-01-31", "close": 0.744, "volume": 13333.0}, {"date": "2000-02-01", "close": 0.696, "volume": 91959.0}, {"date": "2000-02-02", "close": 0.768, "volume": 39562.0}, {"date": "2000-02-03", "close": 0.684, "volume": 63838.0}, {"date": "2000-02-07", "close": 0.924, "volume": 269566.0}, {"date": "2000-02-08", "close": 0.792, "volume": 67601.0}, {"date": "2000-02-09", "close": 0.828, "volume": 38668.0}, {"date": "2000-02-10", "close": 0.816, "volume": 40000.0}, {"date": "2000-02-11", "close": 0.912, "volume": 143708.0}, {"date": "2000-02-14", "close": 0.876, "volume": 110375.0}, {"date": "2000-02-16", "close": 1.056, "volume": 258448.0}, {"date": "2000-02-17", "close": 1.056, "volume": 141801.0}, {"date": "2000-02-21", "close": 1.008, "volume": 29792.0}, {"date": "2000-02-23", "close": 0.96, "volume": 46177.0}, {"date": "2000-02-24", "close": 0.936, "volume": 20878.0}, {"date": "2000-02-25", "close": 0.936, "volume": 27545.0}, {"date": "2000-02-28", "close": 0.9, "volume": 60000.0}, {"date": "2000-02-29", "close": 0.84, "volume": 27333.0}, {"date": "2000-03-01", "close": 0.852, "volume": 63250.0}, {"date": "2000-03-02", "close": 0.876, "volume": 29130.0}, {"date": "2000-03-03", "close": 0.9, "volume": 3208.0}, {"date": "2000-03-06", "close": 0.9, "volume": 20625.0}, {"date": "2000-03-07", "close": 0.852, "volume": 44375.0}, {"date": "2000-03-08", "close": 0.828, "volume": 38575.0}, {"date": "2000-03-09", "close": 0.792, "volume": 51000.0}, {"date": "2000-03-13", "close": 0.816, "volume": 141456.0}, {"date": "2000-03-14", "close": 0.852, "volume": 68873.0}, {"date": "2000-03-15", "close": 0.876, "volume": 40417.0}, {"date": "2000-03-16", "close": 0.876, "volume": 22142.0}, {"date": "2000-03-17", "close": 0.876, "volume": 8333.0}, {"date": "2000-03-20", "close": 0.876, "volume": 28698.0}, {"date": "2000-03-21", "close": 0.972, "volume": 128780.0}, {"date": "2000-03-22", "close": 0.936, "volume": 64097.0}, {"date": "2000-03-23", "close": 0.9, "volume": 97167.0}, {"date": "2000-03-24", "close": 0.912, "volume": 27083.0}, {"date": "2000-03-27", "close": 0.888, "volume": 52229.0}, {"date": "2000-03-28", "close": 0.924, "volume": 26500.0}, {"date": "2000-03-29", "close": 0.96, "volume": 32083.0}, {"date": "2000-03-30", "close": 0.9, "volume": 25583.0}, {"date": "2000-03-31", "close": 0.876, "volume": 4098.0}, {"date": "2000-04-03", "close": 0.912, "volume": 4443.0}, {"date": "2000-04-04", "close": 0.816, "volume": 55978.0}, {"date": "2000-04-05", "close": 0.816, "volume": 29836.0}, {"date": "2000-04-06", "close": 0.876, "volume": 21884.0}, {"date": "2000-04-07", "close": 0.852, "volume": 87375.0}, {"date": "2000-04-10", "close": 0.828, "volume": 22709.0}, {"date": "2000-04-11", "close": 0.792, "volume": 27958.0}, {"date": "2000-04-12", "close": 0.792, "volume": 16250.0}, {"date": "2000-04-13", "close": 0.732, "volume": 42042.0}, {"date": "2000-04-14", "close": 0.732, "volume": 45917.0}, {"date": "2000-04-17", "close": 0.684, "volume": 76528.0}, {"date": "2000-04-18", "close": 0.72, "volume": 47708.0}, {"date": "2000-04-19", "close": 0.672, "volume": 30833.0}, {"date": "2000-04-20", "close": 0.66, "volume": 22500.0}, {"date": "2000-04-26", "close": 0.672, "volume": 1000.0}, {"date": "2000-04-27", "close": 0.66, "volume": 32899.0}, {"date": "2000-04-28", "close": 0.624, "volume": 4833.0}, {"date": "2000-05-01", "close": 0.636, "volume": 15000.0}, {"date": "2000-05-02", "close": 0.636, "volume": 16822.0}, {"date": "2000-05-03", "close": 0.72, "volume": 19595.0}, {"date": "2000-05-04", "close": 0.684, "volume": 26250.0}, {"date": "2000-05-05", "close": 0.78, "volume": 28750.0}, {"date": "2000-05-08", "close": 0.744, "volume": 23181.0}, {"date": "2000-05-09", "close": 0.756, "volume": 1250.0}, {"date": "2000-05-10", "close": 0.84, "volume": 19750.0}, {"date": "2000-05-11", "close": 0.756, "volume": 35417.0}, {"date": "2000-05-12", "close": 0.828, "volume": 34964.0}, {"date": "2000-05-15", "close": 0.78, "volume": 6719.0}, {"date": "2000-05-16", "close": 0.78, "volume": 12864.0}, {"date": "2000-05-17", "close": 0.78, "volume": 9992.0}, {"date": "2000-05-18", "close": 0.78, "volume": 11311.0}, {"date": "2000-05-19", "close": 0.756, "volume": 6100.0}, {"date": "2000-05-22", "close": 0.744, "volume": 12653.0}, {"date": "2000-05-23", "close": 0.744, "volume": 17705.0}, {"date": "2000-05-24", "close": 0.732, "volume": 8500.0}, {"date": "2000-05-25", "close": 0.72, "volume": 27224.0}, {"date": "2000-05-26", "close": 0.732, "volume": 2167.0}, {"date": "2000-05-29", "close": 0.696, "volume": 3333.0}, {"date": "2000-06-01", "close": 0.684, "volume": 8333.0}, {"date": "2000-06-02", "close": 0.672, "volume": 11042.0}, {"date": "2000-06-05", "close": 0.672, "volume": 29181.0}, {"date": "2000-06-07", "close": 0.672, "volume": 19583.0}, {"date": "2000-06-08", "close": 0.636, "volume": 6648.0}, {"date": "2000-06-09", "close": 0.648, "volume": 7885.0}, {"date": "2000-06-14", "close": 0.66, "volume": 6667.0}, {"date": "2000-06-15", "close": 0.672, "volume": 91318.0}, {"date": "2000-06-19", "close": 0.6, "volume": 45348.0}, {"date": "2000-06-20", "close": 0.612, "volume": 2250.0}, {"date": "2000-06-21", "close": 0.6, "volume": 18333.0}, {"date": "2000-06-22", "close": 0.636, "volume": 14734.0}, {"date": "2000-06-23", "close": 0.6, "volume": 3452.0}, {"date": "2000-06-26", "close": 0.636, "volume": 7667.0}, {"date": "2000-06-27", "close": 0.66, "volume": 93926.0}, {"date": "2000-06-28", "close": 0.672, "volume": 14542.0}, {"date": "2000-06-29", "close": 0.744, "volume": 59552.0}, {"date": "2000-06-30", "close": 0.756, "volume": 28296.0}, {"date": "2000-07-03", "close": 0.816, "volume": 32083.0}, {"date": "2000-07-04", "close": 0.792, "volume": 21167.0}, {"date": "2000-07-05", "close": 0.876, "volume": 12458.0}, {"date": "2000-07-06", "close": 0.804, "volume": 125458.0}, {"date": "2000-07-07", "close": 0.816, "volume": 21015.0}, {"date": "2000-07-10", "close": 0.828, "volume": 44583.0}, {"date": "2000-07-11", "close": 0.828, "volume": 8496.0}, {"date": "2000-07-12", "close": 0.792, "volume": 20000.0}, {"date": "2000-07-13", "close": 0.78, "volume": 24239.0}, {"date": "2000-07-14", "close": 0.78, "volume": 12083.0}, {"date": "2000-07-17", "close": 0.816, "volume": 2500.0}, {"date": "2000-07-18", "close": 0.84, "volume": 29928.0}, {"date": "2000-07-19", "close": 0.816, "volume": 4239.0}, {"date": "2000-07-20", "close": 0.792, "volume": 167.0}, {"date": "2000-07-21", "close": 0.792, "volume": 2273.0}, {"date": "2000-07-24", "close": 0.78, "volume": 10000.0}, {"date": "2000-07-25", "close": 0.78, "volume": 16667.0}, {"date": "2000-07-28", "close": 0.804, "volume": 65917.0}, {"date": "2000-07-31", "close": 0.78, "volume": 23417.0}, {"date": "2000-08-01", "close": 0.828, "volume": 625.0}, {"date": "2000-08-02", "close": 0.792, "volume": 37500.0}, {"date": "2000-08-03", "close": 0.792, "volume": 16667.0}, {"date": "2000-08-04", "close": 0.78, "volume": 20107.0}, {"date": "2000-08-07", "close": 0.864, "volume": 15000.0}, {"date": "2000-08-08", "close": 0.84, "volume": 32667.0}, {"date": "2000-08-09", "close": 0.84, "volume": 6833.0}, {"date": "2000-08-10", "close": 0.828, "volume": 23333.0}, {"date": "2000-08-14", "close": 0.84, "volume": 37042.0}, {"date": "2000-08-15", "close": 0.9, "volume": 42592.0}, {"date": "2000-08-16", "close": 0.876, "volume": 30450.0}, {"date": "2000-08-17", "close": 0.9, "volume": 35958.0}, {"date": "2000-08-18", "close": 1.008, "volume": 108992.0}, {"date": "2000-08-21", "close": 0.984, "volume": 35008.0}, {"date": "2000-08-22", "close": 0.984, "volume": 36000.0}, {"date": "2000-08-23", "close": 0.912, "volume": 39992.0}, {"date": "2000-08-24", "close": 0.948, "volume": 7333.0}, {"date": "2000-08-25", "close": 0.936, "volume": 15958.0}, {"date": "2000-08-28", "close": 0.924, "volume": 13750.0}, {"date": "2000-08-29", "close": 0.912, "volume": 15808.0}, {"date": "2000-08-30", "close": 0.84, "volume": 19500.0}, {"date": "2000-08-31", "close": 0.9, "volume": 14917.0}, {"date": "2000-09-01", "close": 0.9, "volume": 2917.0}, {"date": "2000-09-04", "close": 0.78, "volume": 24906.0}, {"date": "2000-09-05", "close": 0.78, "volume": 3917.0}, {"date": "2000-09-06", "close": 0.804, "volume": 5583.0}, {"date": "2000-09-07", "close": 0.828, "volume": 6125.0}, {"date": "2000-09-08", "close": 0.804, "volume": 5917.0}, {"date": "2000-09-11", "close": 0.816, "volume": 14240.0}, {"date": "2000-09-12", "close": 0.936, "volume": 26317.0}, {"date": "2000-09-13", "close": 0.9, "volume": 14610.0}, {"date": "2000-09-14", "close": 0.84, "volume": 9488.0}, {"date": "2000-09-15", "close": 0.84, "volume": 3125.0}, {"date": "2000-09-18", "close": 0.84, "volume": 20996.0}, {"date": "2000-09-19", "close": 0.792, "volume": 33571.0}, {"date": "2000-09-21", "close": 0.78, "volume": 16046.0}, {"date": "2000-09-22", "close": 0.78, "volume": 13121.0}, {"date": "2000-09-26", "close": 0.768, "volume": 1167.0}, {"date": "2000-09-28", "close": 0.768, "volume": 11046.0}, {"date": "2000-09-29", "close": 0.768, "volume": 73.0}, {"date": "2000-10-02", "close": 0.78, "volume": 5417.0}, {"date": "2000-10-04", "close": 0.768, "volume": 293.0}, {"date": "2000-10-05", "close": 0.768, "volume": 2181.0}, {"date": "2000-10-06", "close": 0.84, "volume": 28333.0}, {"date": "2000-10-09", "close": 0.756, "volume": 5100.0}, {"date": "2000-10-10", "close": 0.756, "volume": 5917.0}, {"date": "2000-10-11", "close": 0.756, "volume": 1331.0}, {"date": "2000-10-12", "close": 0.756, "volume": 8333.0}, {"date": "2000-10-13", "close": 0.768, "volume": 1775.0}, {"date": "2000-10-16", "close": 0.756, "volume": 4833.0}, {"date": "2000-10-18", "close": 0.756, "volume": 483.0}, {"date": "2000-10-19", "close": 0.756, "volume": 4167.0}, {"date": "2000-10-20", "close": 0.756, "volume": 8333.0}, {"date": "2000-10-24", "close": 0.756, "volume": 64167.0}, {"date": "2000-10-25", "close": 0.756, "volume": 1250.0}, {"date": "2000-10-26", "close": 0.756, "volume": 10167.0}, {"date": "2000-10-27", "close": 0.768, "volume": 28447.0}, {"date": "2000-10-30", "close": 0.768, "volume": 2726.0}, {"date": "2000-10-31", "close": 0.78, "volume": 25000.0}, {"date": "2000-11-01", "close": 0.768, "volume": 3333.0}, {"date": "2000-11-03", "close": 0.78, "volume": 3941.0}, {"date": "2000-11-06", "close": 0.768, "volume": 11476.0}, {"date": "2000-11-09", "close": 0.816, "volume": 23333.0}, {"date": "2000-11-14", "close": 0.768, "volume": 833.0}, {"date": "2000-11-16", "close": 0.768, "volume": 22500.0}, {"date": "2000-11-17", "close": 0.816, "volume": 2500.0}, {"date": "2000-11-22", "close": 0.768, "volume": 55041.0}, {"date": "2000-11-23", "close": 0.792, "volume": 833.0}, {"date": "2000-11-24", "close": 0.78, "volume": 5857.0}, {"date": "2000-11-27", "close": 0.768, "volume": 8333.0}, {"date": "2000-11-28", "close": 0.78, "volume": 3333.0}, {"date": "2000-11-29", "close": 0.768, "volume": 17083.0}, {"date": "2000-11-30", "close": 0.768, "volume": 8500.0}, {"date": "2000-12-01", "close": 0.768, "volume": 5417.0}, {"date": "2000-12-04", "close": 0.768, "volume": 3548.0}, {"date": "2000-12-05", "close": 0.78, "volume": 438.0}, {"date": "2000-12-07", "close": 0.768, "volume": 8333.0}, {"date": "2000-12-08", "close": 0.804, "volume": 12351.0}, {"date": "2000-12-11", "close": 0.804, "volume": 42050.0}, {"date": "2000-12-12", "close": 0.816, "volume": 60980.0}, {"date": "2000-12-13", "close": 0.816, "volume": 16667.0}, {"date": "2000-12-14", "close": 0.852, "volume": 33.0}, {"date": "2000-12-15", "close": 0.9, "volume": 51342.0}, {"date": "2000-12-18", "close": 0.936, "volume": 35833.0}, {"date": "2000-12-19", "close": 0.924, "volume": 36845.0}, {"date": "2000-12-20", "close": 0.84, "volume": 9500.0}, {"date": "2000-12-21", "close": 0.84, "volume": 3397.0}, {"date": "2000-12-22", "close": 0.9, "volume": 1067.0}, {"date": "2000-12-27", "close": 0.876, "volume": 9167.0}, {"date": "2000-12-28", "close": 0.876, "volume": 9167.0}, {"date": "2000-12-29", "close": 0.876, "volume": 1667.0}, {"date": "2001-01-03", "close": 0.876, "volume": 667.0}, {"date": "2001-01-05", "close": 0.828, "volume": 18304.0}, {"date": "2001-01-09", "close": 0.78, "volume": 2576.0}, {"date": "2001-01-10", "close": 0.792, "volume": 8333.0}, {"date": "2001-01-11", "close": 0.792, "volume": 18042.0}, {"date": "2001-01-12", "close": 0.864, "volume": 2631.0}, {"date": "2001-01-16", "close": 0.804, "volume": 500.0}, {"date": "2001-01-17", "close": 0.792, "volume": 8333.0}, {"date": "2001-01-18", "close": 0.792, "volume": 4167.0}, {"date": "2001-01-22", "close": 0.792, "volume": 18660.0}, {"date": "2001-01-23", "close": 0.804, "volume": 8840.0}, {"date": "2001-01-25", "close": 0.792, "volume": 5000.0}, {"date": "2001-01-30", "close": 0.792, "volume": 8333.0}, {"date": "2001-01-31", "close": 0.78, "volume": 8333.0}, {"date": "2001-02-01", "close": 0.804, "volume": 8333.0}, {"date": "2001-02-05", "close": 0.816, "volume": 33500.0}, {"date": "2001-02-06", "close": 0.852, "volume": 29190.0}, {"date": "2001-02-07", "close": 0.852, "volume": 10183.0}, {"date": "2001-02-08", "close": 0.84, "volume": 13333.0}, {"date": "2001-02-09", "close": 0.828, "volume": 6211.0}, {"date": "2001-02-12", "close": 0.804, "volume": 1917.0}, {"date": "2001-02-14", "close": 0.804, "volume": 6921.0}, {"date": "2001-02-15", "close": 0.84, "volume": 8333.0}, {"date": "2001-02-16", "close": 0.804, "volume": 12500.0}, {"date": "2001-02-19", "close": 0.804, "volume": 4167.0}, {"date": "2001-02-20", "close": 0.804, "volume": 5956.0}, {"date": "2001-02-21", "close": 0.804, "volume": 833.0}, {"date": "2001-02-26", "close": 0.804, "volume": 7833.0}, {"date": "2001-02-27", "close": 0.792, "volume": 20623.0}, {"date": "2001-02-28", "close": 0.792, "volume": 8461.0}, {"date": "2001-03-01", "close": 0.792, "volume": 3673.0}, {"date": "2001-03-02", "close": 0.78, "volume": 10000.0}, {"date": "2001-03-05", "close": 0.792, "volume": 19583.0}, {"date": "2001-03-07", "close": 0.72, "volume": 9244.0}, {"date": "2001-03-12", "close": 0.78, "volume": 12667.0}, {"date": "2001-03-13", "close": 0.78, "volume": 10333.0}, {"date": "2001-03-14", "close": 0.768, "volume": 1250.0}, {"date": "2001-03-19", "close": 0.72, "volume": 1500.0}, {"date": "2001-03-20", "close": 0.72, "volume": 6667.0}, {"date": "2001-03-22", "close": 0.696, "volume": 958.0}, {"date": "2001-03-23", "close": 0.696, "volume": 333.0}, {"date": "2001-03-27", "close": 0.66, "volume": 667.0}, {"date": "2001-03-30", "close": 0.744, "volume": 12990.0}, {"date": "2001-04-04", "close": 0.72, "volume": 10760.0}, {"date": "2001-04-09", "close": 0.624, "volume": 16667.0}, {"date": "2001-04-12", "close": 0.72, "volume": 8823.0}, {"date": "2001-04-17", "close": 0.696, "volume": 15927.0}, {"date": "2001-04-19", "close": 0.696, "volume": 8833.0}, {"date": "2001-04-23", "close": 0.696, "volume": 1167.0}, {"date": "2001-04-24", "close": 0.696, "volume": 1813.0}, {"date": "2001-04-26", "close": 0.648, "volume": 833.0}, {"date": "2001-04-30", "close": 0.636, "volume": 8750.0}, {"date": "2001-05-01", "close": 0.744, "volume": 20333.0}, {"date": "2001-05-02", "close": 0.744, "volume": 5071.0}, {"date": "2001-05-03", "close": 0.72, "volume": 833.0}, {"date": "2001-05-04", "close": 0.72, "volume": 14767.0}, {"date": "2001-05-08", "close": 0.72, "volume": 733.0}, {"date": "2001-05-10", "close": 0.696, "volume": 12350.0}, {"date": "2001-05-11", "close": 0.696, "volume": 276.0}, {"date": "2001-05-14", "close": 0.72, "volume": 29.0}, {"date": "2001-05-15", "close": 0.696, "volume": 8333.0}, {"date": "2001-05-17", "close": 0.84, "volume": 153333.0}, {"date": "2001-05-18", "close": 0.84, "volume": 19353.0}, {"date": "2001-05-21", "close": 0.948, "volume": 35833.0}, {"date": "2001-05-22", "close": 0.828, "volume": 11626.0}, {"date": "2001-05-23", "close": 0.936, "volume": 10501.0}, {"date": "2001-05-24", "close": 0.864, "volume": 17875.0}, {"date": "2001-05-25", "close": 0.864, "volume": 44583.0}, {"date": "2001-05-30", "close": 0.744, "volume": 17667.0}, {"date": "2001-06-01", "close": 0.768, "volume": 2500.0}, {"date": "2001-06-04", "close": 0.768, "volume": 12500.0}, {"date": "2001-06-05", "close": 0.792, "volume": 15000.0}, {"date": "2001-06-06", "close": 0.792, "volume": 1740.0}, {"date": "2001-06-07", "close": 0.804, "volume": 2511.0}, {"date": "2001-06-08", "close": 0.804, "volume": 6656.0}, {"date": "2001-06-12", "close": 0.84, "volume": 5467.0}, {"date": "2001-06-13", "close": 0.864, "volume": 5023.0}, {"date": "2001-06-14", "close": 0.84, "volume": 18477.0}, {"date": "2001-06-15", "close": 0.84, "volume": 6167.0}, {"date": "2001-06-18", "close": 0.888, "volume": 2424.0}, {"date": "2001-06-19", "close": 0.876, "volume": 23990.0}, {"date": "2001-06-20", "close": 0.888, "volume": 25167.0}, {"date": "2001-06-21", "close": 0.864, "volume": 27842.0}, {"date": "2001-06-22", "close": 0.84, "volume": 10270.0}, {"date": "2001-06-25", "close": 0.84, "volume": 22917.0}, {"date": "2001-06-26", "close": 0.84, "volume": 9646.0}, {"date": "2001-06-27", "close": 0.84, "volume": 10345.0}, {"date": "2001-06-28", "close": 0.78, "volume": 14583.0}, {"date": "2001-06-29", "close": 0.78, "volume": 21998.0}, {"date": "2001-07-02", "close": 0.78, "volume": 333.0}, {"date": "2001-07-05", "close": 0.816, "volume": 167.0}, {"date": "2001-07-06", "close": 0.84, "volume": 2267.0}, {"date": "2001-07-09", "close": 0.84, "volume": 17983.0}, {"date": "2001-07-11", "close": 0.84, "volume": 1667.0}, {"date": "2001-07-12", "close": 0.84, "volume": 4167.0}, {"date": "2001-07-17", "close": 0.828, "volume": 4167.0}, {"date": "2001-07-18", "close": 0.828, "volume": 12319.0}, {"date": "2001-07-20", "close": 0.768, "volume": 1667.0}, {"date": "2001-07-23", "close": 0.78, "volume": 10417.0}, {"date": "2001-07-24", "close": 0.78, "volume": 2500.0}, {"date": "2001-07-26", "close": 0.78, "volume": 3750.0}, {"date": "2001-07-27", "close": 0.78, "volume": 3667.0}, {"date": "2001-07-31", "close": 0.78, "volume": 4583.0}, {"date": "2001-08-01", "close": 0.828, "volume": 49931.0}, {"date": "2001-08-02", "close": 0.828, "volume": 5882.0}, {"date": "2001-08-03", "close": 0.78, "volume": 8333.0}, {"date": "2001-08-06", "close": 0.828, "volume": 12868.0}, {"date": "2001-08-07", "close": 0.84, "volume": 46417.0}, {"date": "2001-08-08", "close": 0.864, "volume": 8333.0}, {"date": "2001-08-09", "close": 0.84, "volume": 3083.0}, {"date": "2001-08-10", "close": 0.84, "volume": 833.0}, {"date": "2001-08-13", "close": 0.804, "volume": 36507.0}, {"date": "2001-08-14", "close": 0.876, "volume": 37286.0}, {"date": "2001-08-15", "close": 0.924, "volume": 71488.0}, {"date": "2001-08-16", "close": 0.996, "volume": 157852.0}, {"date": "2001-08-17", "close": 1.032, "volume": 107272.0}, {"date": "2001-08-20", "close": 0.96, "volume": 48167.0}, {"date": "2001-08-21", "close": 1.008, "volume": 8717.0}, {"date": "2001-08-22", "close": 0.996, "volume": 30500.0}, {"date": "2001-08-23", "close": 1.02, "volume": 25125.0}, {"date": "2001-08-24", "close": 1.02, "volume": 4167.0}, {"date": "2001-08-27", "close": 0.972, "volume": 13658.0}, {"date": "2001-08-29", "close": 0.9, "volume": 8750.0}, {"date": "2001-08-30", "close": 0.84, "volume": 33750.0}, {"date": "2001-08-31", "close": 0.804, "volume": 30131.0}, {"date": "2001-09-03", "close": 0.804, "volume": 1861.0}, {"date": "2001-09-04", "close": 0.84, "volume": 750.0}, {"date": "2001-09-05", "close": 0.816, "volume": 12500.0}, {"date": "2001-09-10", "close": 0.816, "volume": 14083.0}, {"date": "2001-09-12", "close": 0.816, "volume": 23667.0}, {"date": "2001-09-13", "close": 0.816, "volume": 5583.0}, {"date": "2001-09-14", "close": 0.816, "volume": 16917.0}, {"date": "2001-09-17", "close": 0.792, "volume": 7750.0}, {"date": "2001-09-18", "close": 0.792, "volume": 500.0}, {"date": "2001-09-20", "close": 0.888, "volume": 12250.0}, {"date": "2001-09-21", "close": 0.828, "volume": 2750.0}, {"date": "2001-09-24", "close": 0.816, "volume": 17083.0}, {"date": "2001-09-25", "close": 0.792, "volume": 4167.0}, {"date": "2001-10-02", "close": 0.816, "volume": 2500.0}, {"date": "2001-10-03", "close": 0.876, "volume": 12500.0}, {"date": "2001-10-04", "close": 0.9, "volume": 24217.0}, {"date": "2001-10-05", "close": 0.948, "volume": 4308.0}, {"date": "2001-10-08", "close": 0.96, "volume": 9500.0}, {"date": "2001-10-09", "close": 0.948, "volume": 49783.0}, {"date": "2001-10-10", "close": 0.936, "volume": 8333.0}, {"date": "2001-10-11", "close": 0.924, "volume": 11488.0}, {"date": "2001-10-15", "close": 0.924, "volume": 14167.0}, {"date": "2001-10-16", "close": 0.9, "volume": 16229.0}, {"date": "2001-10-18", "close": 0.9, "volume": 1667.0}, {"date": "2001-10-22", "close": 0.924, "volume": 12917.0}, {"date": "2001-10-23", "close": 0.948, "volume": 44024.0}, {"date": "2001-10-25", "close": 0.948, "volume": 10893.0}, {"date": "2001-10-26", "close": 0.9, "volume": 5000.0}, {"date": "2001-10-29", "close": 0.948, "volume": 18823.0}, {"date": "2001-10-31", "close": 0.9, "volume": 21058.0}, {"date": "2001-11-01", "close": 0.912, "volume": 5417.0}, {"date": "2001-11-02", "close": 0.912, "volume": 1667.0}, {"date": "2001-11-05", "close": 0.996, "volume": 62555.0}, {"date": "2001-11-06", "close": 0.96, "volume": 19246.0}, {"date": "2001-11-07", "close": 0.96, "volume": 28333.0}, {"date": "2001-11-08", "close": 0.96, "volume": 9000.0}, {"date": "2001-11-09", "close": 1.056, "volume": 44708.0}, {"date": "2001-11-12", "close": 1.044, "volume": 19583.0}, {"date": "2001-11-13", "close": 1.044, "volume": 67250.0}, {"date": "2001-11-14", "close": 1.044, "volume": 6167.0}, {"date": "2001-11-15", "close": 1.128, "volume": 36183.0}, {"date": "2001-11-16", "close": 1.08, "volume": 101875.0}, {"date": "2001-11-19", "close": 1.092, "volume": 12583.0}, {"date": "2001-11-20", "close": 1.14, "volume": 67676.0}, {"date": "2001-11-21", "close": 1.26, "volume": 214390.0}, {"date": "2001-11-22", "close": 1.62, "volume": 356407.0}, {"date": "2001-11-23", "close": 1.44, "volume": 137656.0}, {"date": "2001-11-26", "close": 2.04, "volume": 887452.0}, {"date": "2001-11-27", "close": 1.92, "volume": 460573.0}, {"date": "2001-11-28", "close": 1.92, "volume": 169923.0}, {"date": "2001-11-29", "close": 1.86, "volume": 74910.0}, {"date": "2001-11-30", "close": 1.8, "volume": 82752.0}, {"date": "2001-12-03", "close": 1.92, "volume": 119147.0}, {"date": "2001-12-04", "close": 1.86, "volume": 56417.0}, {"date": "2001-12-05", "close": 1.98, "volume": 50199.0}, {"date": "2001-12-06", "close": 1.98, "volume": 20551.0}, {"date": "2001-12-07", "close": 1.92, "volume": 26500.0}, {"date": "2001-12-10", "close": 1.8, "volume": 73287.0}, {"date": "2001-12-11", "close": 1.62, "volume": 60260.0}, {"date": "2001-12-12", "close": 1.68, "volume": 54454.0}, {"date": "2001-12-13", "close": 1.74, "volume": 19218.0}, {"date": "2001-12-14", "close": 1.8, "volume": 27731.0}, {"date": "2001-12-17", "close": 1.98, "volume": 103083.0}, {"date": "2001-12-18", "close": 1.92, "volume": 75191.0}, {"date": "2001-12-19", "close": 1.92, "volume": 46225.0}, {"date": "2001-12-20", "close": 1.92, "volume": 15544.0}, {"date": "2001-12-21", "close": 1.92, "volume": 18542.0}, {"date": "2001-12-24", "close": 2.04, "volume": 66173.0}, {"date": "2001-12-27", "close": 2.34, "volume": 255449.0}, {"date": "2001-12-28", "close": 2.22, "volume": 197066.0}, {"date": "2001-12-31", "close": 2.28, "volume": 35574.0}, {"date": "2002-01-02", "close": 4.02, "volume": 2928483.0}, {"date": "2002-01-03", "close": 3.96, "volume": 2090452.0}, {"date": "2002-01-04", "close": 3.84, "volume": 494792.0}, {"date": "2002-01-07", "close": 3.6, "volume": 370075.0}, {"date": "2002-01-08", "close": 3.9, "volume": 646131.0}, {"date": "2002-01-09", "close": 3.84, "volume": 304074.0}, {"date": "2002-01-10", "close": 4.02, "volume": 481661.0}, {"date": "2002-01-11", "close": 3.84, "volume": 193857.0}, {"date": "2002-01-14", "close": 3.78, "volume": 83525.0}, {"date": "2002-01-15", "close": 3.78, "volume": 166577.0}, {"date": "2002-01-16", "close": 3.96, "volume": 2263165.0}, {"date": "2002-01-17", "close": 3.96, "volume": 235177.0}, {"date": "2002-01-18", "close": 4.02, "volume": 135977.0}, {"date": "2002-01-21", "close": 3.84, "volume": 112125.0}, {"date": "2002-01-22", "close": 3.84, "volume": 39998.0}, {"date": "2002-01-23", "close": 4.08, "volume": 126373.0}, {"date": "2002-01-24", "close": 4.56, "volume": 1067080.0}, {"date": "2002-01-25", "close": 4.74, "volume": 1313884.0}, {"date": "2002-01-29", "close": 4.38, "volume": 650460.0}, {"date": "2002-01-30", "close": 4.56, "volume": 363473.0}, {"date": "2002-01-31", "close": 4.62, "volume": 348200.0}, {"date": "2002-02-01", "close": 4.44, "volume": 154729.0}, {"date": "2002-02-04", "close": 4.5, "volume": 90037.0}, {"date": "2002-02-05", "close": 4.92, "volume": 948371.0}, {"date": "2002-02-06", "close": 4.68, "volume": 499658.0}, {"date": "2002-02-07", "close": 4.56, "volume": 265841.0}, {"date": "2002-02-08", "close": 4.62, "volume": 196667.0}, {"date": "2002-02-11", "close": 4.5, "volume": 312332.0}, {"date": "2002-02-12", "close": 4.38, "volume": 227546.0}, {"date": "2002-02-13", "close": 4.26, "volume": 262699.0}, {"date": "2002-02-14", "close": 4.02, "volume": 373266.0}, {"date": "2002-02-15", "close": 3.96, "volume": 411194.0}, {"date": "2002-02-18", "close": 4.2, "volume": 270971.0}, {"date": "2002-02-19", "close": 4.14, "volume": 163482.0}, {"date": "2002-02-20", "close": 3.96, "volume": 90204.0}, {"date": "2002-02-21", "close": 4.02, "volume": 127288.0}, {"date": "2002-02-22", "close": 4.2, "volume": 135929.0}, {"date": "2002-02-25", "close": 4.02, "volume": 89214.0}, {"date": "2002-02-26", "close": 3.18, "volume": 536932.0}, {"date": "2002-02-27", "close": 3.42, "volume": 386427.0}, {"date": "2002-02-28", "close": 3.6, "volume": 209508.0}, {"date": "2002-03-01", "close": 3.6, "volume": 87754.0}, {"date": "2002-03-04", "close": 3.72, "volume": 50214.0}, {"date": "2002-03-05", "close": 3.72, "volume": 52701.0}, {"date": "2002-03-06", "close": 3.72, "volume": 39204.0}, {"date": "2002-03-07", "close": 3.6, "volume": 68239.0}, {"date": "2002-03-08", "close": 3.6, "volume": 35910.0}, {"date": "2002-03-11", "close": 3.6, "volume": 53892.0}, {"date": "2002-03-12", "close": 3.6, "volume": 23167.0}, {"date": "2002-03-13", "close": 3.66, "volume": 63150.0}, {"date": "2002-03-14", "close": 3.78, "volume": 43004.0}, {"date": "2002-03-15", "close": 3.72, "volume": 44650.0}, {"date": "2002-03-18", "close": 4.08, "volume": 244581.0}, {"date": "2002-03-19", "close": 3.96, "volume": 90948.0}, {"date": "2002-03-20", "close": 3.84, "volume": 49717.0}, {"date": "2002-03-21", "close": 4.02, "volume": 68034.0}, {"date": "2002-03-22", "close": 3.96, "volume": 17317.0}, {"date": "2002-03-25", "close": 4.02, "volume": 30302.0}, {"date": "2002-03-26", "close": 4.26, "volume": 239823.0}, {"date": "2002-03-27", "close": 4.32, "volume": 219026.0}, {"date": "2002-03-28", "close": 4.32, "volume": 69136.0}, {"date": "2002-04-02", "close": 4.26, "volume": 100904.0}, {"date": "2002-04-03", "close": 3.9, "volume": 207261.0}, {"date": "2002-04-04", "close": 3.9, "volume": 54541.0}, {"date": "2002-04-05", "close": 4.02, "volume": 75476.0}, {"date": "2002-04-08", "close": 3.54, "volume": 341492.0}, {"date": "2002-04-09", "close": 3.72, "volume": 219171.0}, {"date": "2002-04-10", "close": 3.66, "volume": 53144.0}, {"date": "2002-04-11", "close": 3.6, "volume": 61000.0}, {"date": "2002-04-12", "close": 3.72, "volume": 160626.0}, {"date": "2002-04-15", "close": 3.42, "volume": 91036.0}, {"date": "2002-04-16", "close": 3.42, "volume": 83406.0}, {"date": "2002-04-17", "close": 3.36, "volume": 25675.0}, {"date": "2002-04-18", "close": 3.48, "volume": 49283.0}, {"date": "2002-04-19", "close": 3.54, "volume": 24741.0}, {"date": "2002-04-22", "close": 3.42, "volume": 13924.0}, {"date": "2002-04-23", "close": 3.36, "volume": 46650.0}, {"date": "2002-04-24", "close": 3.42, "volume": 45625.0}, {"date": "2002-04-26", "close": 3.48, "volume": 52176.0}, {"date": "2002-04-29", "close": 3.84, "volume": 131893.0}, {"date": "2002-04-30", "close": 3.6, "volume": 76512.0}, {"date": "2002-05-01", "close": 3.54, "volume": 32387.0}, {"date": "2002-05-02", "close": 3.48, "volume": 34385.0}, {"date": "2002-05-03", "close": 3.66, "volume": 61545.0}, {"date": "2002-05-06", "close": 3.78, "volume": 82402.0}, {"date": "2002-05-07", "close": 3.72, "volume": 31708.0}, {"date": "2002-05-08", "close": 3.72, "volume": 59625.0}, {"date": "2002-05-09", "close": 3.6, "volume": 55133.0}, {"date": "2002-05-10", "close": 3.54, "volume": 39491.0}, {"date": "2002-05-13", "close": 3.6, "volume": 18717.0}, {"date": "2002-05-14", "close": 3.6, "volume": 16787.0}, {"date": "2002-05-15", "close": 3.48, "volume": 18333.0}, {"date": "2002-05-16", "close": 3.48, "volume": 5284.0}, {"date": "2002-05-17", "close": 3.66, "volume": 51048.0}, {"date": "2002-05-20", "close": 4.02, "volume": 150863.0}, {"date": "2002-05-21", "close": 3.96, "volume": 152713.0}, {"date": "2002-05-22", "close": 3.96, "volume": 40492.0}, {"date": "2002-05-23", "close": 3.96, "volume": 29211.0}, {"date": "2002-05-24", "close": 3.96, "volume": 31647.0}, {"date": "2002-05-27", "close": 4.08, "volume": 274401.0}, {"date": "2002-05-28", "close": 4.14, "volume": 112978.0}, {"date": "2002-05-29", "close": 4.2, "volume": 195504.0}, {"date": "2002-05-30", "close": 4.2, "volume": 53732.0}, {"date": "2002-05-31", "close": 4.14, "volume": 67959.0}, {"date": "2002-06-03", "close": 4.14, "volume": 27237.0}, {"date": "2002-06-04", "close": 4.08, "volume": 36202.0}, {"date": "2002-06-05", "close": 4.26, "volume": 112088.0}, {"date": "2002-06-06", "close": 4.14, "volume": 37628.0}, {"date": "2002-06-07", "close": 4.14, "volume": 21142.0}, {"date": "2002-06-11", "close": 3.9, "volume": 54530.0}, {"date": "2002-06-12", "close": 3.84, "volume": 49458.0}, {"date": "2002-06-13", "close": 3.78, "volume": 52575.0}, {"date": "2002-06-14", "close": 3.72, "volume": 21800.0}, {"date": "2002-06-17", "close": 3.78, "volume": 29883.0}, {"date": "2002-06-18", "close": 3.78, "volume": 29328.0}, {"date": "2002-06-19", "close": 3.84, "volume": 37975.0}, {"date": "2002-06-20", "close": 3.78, "volume": 86329.0}, {"date": "2002-06-21", "close": 3.78, "volume": 29590.0}, {"date": "2002-06-24", "close": 3.78, "volume": 19803.0}, {"date": "2002-06-25", "close": 3.78, "volume": 38323.0}, {"date": "2002-06-26", "close": 3.66, "volume": 41067.0}, {"date": "2002-06-27", "close": 3.66, "volume": 80835.0}, {"date": "2002-06-28", "close": 3.72, "volume": 48248.0}, {"date": "2002-07-01", "close": 3.66, "volume": 57690.0}, {"date": "2002-07-02", "close": 3.66, "volume": 95976.0}, {"date": "2002-07-03", "close": 3.6, "volume": 78933.0}, {"date": "2002-07-04", "close": 3.54, "volume": 9283.0}, {"date": "2002-07-05", "close": 3.54, "volume": 57571.0}, {"date": "2002-07-08", "close": 3.48, "volume": 90512.0}, {"date": "2002-07-09", "close": 3.42, "volume": 27812.0}, {"date": "2002-07-10", "close": 3.66, "volume": 31294.0}, {"date": "2002-07-11", "close": 3.72, "volume": 24656.0}, {"date": "2002-07-12", "close": 3.78, "volume": 15880.0}, {"date": "2002-07-15", "close": 3.72, "volume": 22008.0}, {"date": "2002-07-16", "close": 3.72, "volume": 45084.0}, {"date": "2002-07-17", "close": 3.6, "volume": 49745.0}, {"date": "2002-07-18", "close": 3.6, "volume": 40021.0}, {"date": "2002-07-19", "close": 3.6, "volume": 16494.0}, {"date": "2002-07-22", "close": 3.72, "volume": 34675.0}, {"date": "2002-07-23", "close": 3.72, "volume": 36847.0}, {"date": "2002-07-24", "close": 3.36, "volume": 75667.0}, {"date": "2002-07-25", "close": 3.36, "volume": 68087.0}, {"date": "2002-07-26", "close": 3.42, "volume": 35250.0}, {"date": "2002-07-29", "close": 3.12, "volume": 102481.0}, {"date": "2002-07-30", "close": 3.18, "volume": 30533.0}, {"date": "2002-07-31", "close": 3.36, "volume": 40958.0}, {"date": "2002-08-01", "close": 3.24, "volume": 15146.0}, {"date": "2002-08-02", "close": 3.12, "volume": 66104.0}, {"date": "2002-08-05", "close": 3.24, "volume": 17838.0}, {"date": "2002-08-06", "close": 3.12, "volume": 2938.0}, {"date": "2002-08-07", "close": 3.0, "volume": 46250.0}, {"date": "2002-08-08", "close": 3.12, "volume": 24583.0}, {"date": "2002-08-09", "close": 3.06, "volume": 3750.0}, {"date": "2002-08-12", "close": 3.18, "volume": 5952.0}, {"date": "2002-08-13", "close": 3.18, "volume": 21333.0}, {"date": "2002-08-14", "close": 3.24, "volume": 36044.0}, {"date": "2002-08-15", "close": 3.18, "volume": 10569.0}, {"date": "2002-08-16", "close": 3.12, "volume": 26529.0}, {"date": "2002-08-19", "close": 3.18, "volume": 9170.0}, {"date": "2002-08-20", "close": 3.18, "volume": 15715.0}, {"date": "2002-08-21", "close": 3.06, "volume": 13980.0}, {"date": "2002-08-22", "close": 3.06, "volume": 2667.0}, {"date": "2002-08-23", "close": 3.0, "volume": 20793.0}, {"date": "2002-08-26", "close": 3.0, "volume": 16249.0}, {"date": "2002-08-27", "close": 3.18, "volume": 17875.0}, {"date": "2002-08-28", "close": 3.06, "volume": 33185.0}, {"date": "2002-08-29", "close": 3.12, "volume": 9367.0}, {"date": "2002-08-30", "close": 3.12, "volume": 23396.0}, {"date": "2002-09-02", "close": 3.06, "volume": 6190.0}, {"date": "2002-09-03", "close": 3.0, "volume": 6661.0}, {"date": "2002-09-04", "close": 3.0, "volume": 21688.0}, {"date": "2002-09-05", "close": 3.06, "volume": 11583.0}, {"date": "2002-09-06", "close": 3.3, "volume": 50765.0}, {"date": "2002-09-09", "close": 3.18, "volume": 64770.0}, {"date": "2002-09-10", "close": 3.06, "volume": 33146.0}, {"date": "2002-09-11", "close": 3.24, "volume": 103098.0}, {"date": "2002-09-12", "close": 3.18, "volume": 44846.0}, {"date": "2002-09-13", "close": 3.12, "volume": 47667.0}, {"date": "2002-09-16", "close": 3.12, "volume": 11250.0}, {"date": "2002-09-17", "close": 3.06, "volume": 13790.0}, {"date": "2002-09-18", "close": 3.0, "volume": 57693.0}, {"date": "2002-09-19", "close": 3.06, "volume": 73162.0}, {"date": "2002-09-20", "close": 3.18, "volume": 67452.0}, {"date": "2002-09-23", "close": 3.18, "volume": 16508.0}, {"date": "2002-09-24", "close": 3.06, "volume": 27958.0}, {"date": "2002-09-25", "close": 3.12, "volume": 21188.0}, {"date": "2002-09-26", "close": 3.06, "volume": 21221.0}, {"date": "2002-09-27", "close": 2.94, "volume": 86888.0}, {"date": "2002-09-30", "close": 2.94, "volume": 10833.0}, {"date": "2002-10-01", "close": 3.06, "volume": 26271.0}, {"date": "2002-10-02", "close": 3.0, "volume": 35729.0}, {"date": "2002-10-03", "close": 2.88, "volume": 7150.0}, {"date": "2002-10-04", "close": 2.94, "volume": 5250.0}, {"date": "2002-10-07", "close": 2.76, "volume": 9797.0}, {"date": "2002-10-08", "close": 2.64, "volume": 16614.0}, {"date": "2002-10-09", "close": 2.58, "volume": 31164.0}, {"date": "2002-10-10", "close": 2.88, "volume": 50113.0}, {"date": "2002-10-11", "close": 2.64, "volume": 111163.0}, {"date": "2002-10-14", "close": 2.7, "volume": 112458.0}, {"date": "2002-10-15", "close": 2.7, "volume": 56733.0}, {"date": "2002-10-16", "close": 2.7, "volume": 13875.0}, {"date": "2002-10-17", "close": 2.64, "volume": 47858.0}, {"date": "2002-10-18", "close": 2.52, "volume": 125642.0}, {"date": "2002-10-21", "close": 2.52, "volume": 102091.0}, {"date": "2002-10-22", "close": 2.52, "volume": 33542.0}, {"date": "2002-10-23", "close": 2.58, "volume": 17083.0}, {"date": "2002-10-24", "close": 2.52, "volume": 19534.0}, {"date": "2002-10-25", "close": 2.58, "volume": 10271.0}, {"date": "2002-10-28", "close": 2.52, "volume": 17074.0}, {"date": "2002-10-29", "close": 2.52, "volume": 27738.0}, {"date": "2002-10-30", "close": 2.58, "volume": 62370.0}, {"date": "2002-10-31", "close": 2.76, "volume": 42420.0}, {"date": "2002-11-01", "close": 2.76, "volume": 10417.0}, {"date": "2002-11-04", "close": 2.82, "volume": 22833.0}, {"date": "2002-11-05", "close": 2.88, "volume": 38583.0}, {"date": "2002-11-06", "close": 3.12, "volume": 55807.0}, {"date": "2002-11-07", "close": 3.18, "volume": 110763.0}, {"date": "2002-11-08", "close": 3.18, "volume": 47442.0}, {"date": "2002-11-11", "close": 3.12, "volume": 9658.0}, {"date": "2002-11-12", "close": 2.88, "volume": 72593.0}, {"date": "2002-11-13", "close": 2.94, "volume": 33209.0}, {"date": "2002-11-14", "close": 2.94, "volume": 12128.0}, {"date": "2002-11-15", "close": 2.94, "volume": 19776.0}, {"date": "2002-11-18", "close": 2.94, "volume": 45804.0}, {"date": "2002-11-19", "close": 3.06, "volume": 23047.0}, {"date": "2002-11-20", "close": 2.94, "volume": 19675.0}, {"date": "2002-11-21", "close": 2.88, "volume": 30337.0}, {"date": "2002-11-22", "close": 2.76, "volume": 69555.0}, {"date": "2002-11-25", "close": 2.82, "volume": 11755.0}, {"date": "2002-11-26", "close": 2.88, "volume": 13899.0}, {"date": "2002-11-27", "close": 2.88, "volume": 13333.0}, {"date": "2002-11-28", "close": 2.82, "volume": 12833.0}, {"date": "2002-11-29", "close": 2.76, "volume": 42037.0}, {"date": "2002-12-02", "close": 2.82, "volume": 10213.0}, {"date": "2002-12-03", "close": 2.76, "volume": 44333.0}, {"date": "2002-12-04", "close": 2.94, "volume": 34108.0}, {"date": "2002-12-05", "close": 2.88, "volume": 31000.0}, {"date": "2002-12-06", "close": 3.0, "volume": 56406.0}, {"date": "2002-12-09", "close": 3.12, "volume": 21433.0}, {"date": "2002-12-10", "close": 2.82, "volume": 48441.0}, {"date": "2002-12-11", "close": 2.76, "volume": 15514.0}, {"date": "2002-12-12", "close": 2.82, "volume": 25000.0}, {"date": "2002-12-13", "close": 3.12, "volume": 65305.0}, {"date": "2002-12-16", "close": 3.12, "volume": 27940.0}, {"date": "2002-12-17", "close": 3.18, "volume": 65678.0}, {"date": "2002-12-18", "close": 3.3, "volume": 61100.0}, {"date": "2002-12-19", "close": 3.42, "volume": 106945.0}, {"date": "2002-12-20", "close": 3.36, "volume": 139552.0}, {"date": "2002-12-23", "close": 3.36, "volume": 25619.0}, {"date": "2002-12-24", "close": 3.36, "volume": 36340.0}, {"date": "2002-12-27", "close": 3.48, "volume": 25542.0}, {"date": "2002-12-30", "close": 3.66, "volume": 113659.0}, {"date": "2002-12-31", "close": 3.6, "volume": 111503.0}, {"date": "2003-01-02", "close": 3.6, "volume": 96861.0}, {"date": "2003-01-03", "close": 3.6, "volume": 31375.0}, {"date": "2003-01-06", "close": 3.54, "volume": 39492.0}, {"date": "2003-01-07", "close": 3.48, "volume": 58253.0}, {"date": "2003-01-08", "close": 3.36, "volume": 108121.0}, {"date": "2003-01-09", "close": 3.36, "volume": 66642.0}, {"date": "2003-01-10", "close": 3.36, "volume": 44333.0}, {"date": "2003-01-13", "close": 3.36, "volume": 14084.0}, {"date": "2003-01-14", "close": 3.36, "volume": 37348.0}, {"date": "2003-01-15", "close": 3.3, "volume": 13318.0}, {"date": "2003-01-16", "close": 3.24, "volume": 18700.0}, {"date": "2003-01-17", "close": 3.3, "volume": 81667.0}, {"date": "2003-01-20", "close": 3.36, "volume": 38416.0}, {"date": "2003-01-21", "close": 3.24, "volume": 21208.0}, {"date": "2003-01-22", "close": 3.24, "volume": 83244.0}, {"date": "2003-01-23", "close": 3.36, "volume": 143038.0}, {"date": "2003-01-24", "close": 3.42, "volume": 172935.0}, {"date": "2003-01-28", "close": 3.3, "volume": 68375.0}, {"date": "2003-01-29", "close": 3.24, "volume": 38650.0}, {"date": "2003-01-30", "close": 3.24, "volume": 26833.0}, {"date": "2003-01-31", "close": 3.24, "volume": 19951.0}, {"date": "2003-02-03", "close": 3.06, "volume": 32687.0}, {"date": "2003-02-04", "close": 3.24, "volume": 40750.0}, {"date": "2003-02-05", "close": 3.24, "volume": 39800.0}, {"date": "2003-02-06", "close": 3.06, "volume": 58674.0}, {"date": "2003-02-07", "close": 3.06, "volume": 38918.0}, {"date": "2003-02-10", "close": 3.12, "volume": 13500.0}, {"date": "2003-02-11", "close": 2.94, "volume": 53274.0}, {"date": "2003-02-12", "close": 2.94, "volume": 35994.0}, {"date": "2003-02-13", "close": 2.82, "volume": 44583.0}, {"date": "2003-02-14", "close": 2.94, "volume": 26652.0}, {"date": "2003-02-17", "close": 2.76, "volume": 12479.0}, {"date": "2003-02-18", "close": 2.88, "volume": 20833.0}, {"date": "2003-02-19", "close": 2.88, "volume": 18985.0}, {"date": "2003-02-20", "close": 2.76, "volume": 71973.0}, {"date": "2003-02-21", "close": 2.76, "volume": 17816.0}, {"date": "2003-02-24", "close": 2.82, "volume": 14558.0}, {"date": "2003-02-25", "close": 2.88, "volume": 19043.0}, {"date": "2003-02-26", "close": 2.82, "volume": 15000.0}, {"date": "2003-02-27", "close": 2.82, "volume": 18026.0}, {"date": "2003-02-28", "close": 2.82, "volume": 14417.0}, {"date": "2003-03-03", "close": 2.76, "volume": 19063.0}, {"date": "2003-03-04", "close": 2.76, "volume": 15917.0}, {"date": "2003-03-05", "close": 2.82, "volume": 15161.0}, {"date": "2003-03-06", "close": 2.82, "volume": 24250.0}, {"date": "2003-03-07", "close": 2.82, "volume": 8583.0}, {"date": "2003-03-10", "close": 2.76, "volume": 6267.0}, {"date": "2003-03-11", "close": 2.76, "volume": 22571.0}, {"date": "2003-03-12", "close": 2.76, "volume": 29783.0}, {"date": "2003-03-13", "close": 2.52, "volume": 24364.0}, {"date": "2003-03-14", "close": 2.64, "volume": 8096.0}, {"date": "2003-03-17", "close": 2.64, "volume": 36719.0}, {"date": "2003-03-18", "close": 2.58, "volume": 2583.0}, {"date": "2003-03-19", "close": 2.52, "volume": 51250.0}, {"date": "2003-03-20", "close": 2.52, "volume": 6400.0}, {"date": "2003-03-21", "close": 2.64, "volume": 8558.0}, {"date": "2003-03-24", "close": 2.58, "volume": 11692.0}, {"date": "2003-03-25", "close": 2.58, "volume": 20083.0}, {"date": "2003-03-26", "close": 2.46, "volume": 34749.0}, {"date": "2003-03-27", "close": 2.58, "volume": 10417.0}, {"date": "2003-03-28", "close": 2.58, "volume": 7376.0}, {"date": "2003-03-31", "close": 2.7, "volume": 34547.0}, {"date": "2003-04-01", "close": 2.82, "volume": 20956.0}, {"date": "2003-04-02", "close": 2.76, "volume": 36781.0}, {"date": "2003-04-03", "close": 2.76, "volume": 5883.0}, {"date": "2003-04-04", "close": 2.64, "volume": 10183.0}, {"date": "2003-04-07", "close": 2.64, "volume": 34483.0}, {"date": "2003-04-08", "close": 2.76, "volume": 31615.0}, {"date": "2003-04-09", "close": 2.76, "volume": 19438.0}, {"date": "2003-04-10", "close": 2.88, "volume": 15785.0}, {"date": "2003-04-11", "close": 2.82, "volume": 9049.0}, {"date": "2003-04-14", "close": 2.82, "volume": 13292.0}, {"date": "2003-04-15", "close": 2.88, "volume": 20058.0}, {"date": "2003-04-16", "close": 3.0, "volume": 79685.0}, {"date": "2003-04-17", "close": 3.12, "volume": 62600.0}, {"date": "2003-04-22", "close": 3.12, "volume": 111402.0}, {"date": "2003-04-23", "close": 3.06, "volume": 50091.0}, {"date": "2003-04-24", "close": 3.0, "volume": 22750.0}, {"date": "2003-04-28", "close": 3.12, "volume": 7657.0}, {"date": "2003-04-29", "close": 3.12, "volume": 13517.0}, {"date": "2003-04-30", "close": 3.06, "volume": 3853.0}, {"date": "2003-05-01", "close": 3.0, "volume": 6533.0}, {"date": "2003-05-02", "close": 3.0, "volume": 14167.0}, {"date": "2003-05-05", "close": 3.12, "volume": 4883.0}, {"date": "2003-05-06", "close": 3.0, "volume": 85472.0}, {"date": "2003-05-07", "close": 3.12, "volume": 10870.0}, {"date": "2003-05-08", "close": 3.06, "volume": 36000.0}, {"date": "2003-05-09", "close": 3.0, "volume": 14833.0}, {"date": "2003-05-12", "close": 3.0, "volume": 21440.0}, {"date": "2003-05-13", "close": 3.06, "volume": 14601.0}, {"date": "2003-05-14", "close": 3.0, "volume": 41333.0}, {"date": "2003-05-15", "close": 3.0, "volume": 26167.0}, {"date": "2003-05-16", "close": 3.18, "volume": 54352.0}, {"date": "2003-05-19", "close": 3.36, "volume": 68327.0}, {"date": "2003-05-20", "close": 3.3, "volume": 75347.0}, {"date": "2003-05-21", "close": 3.42, "volume": 27008.0}, {"date": "2003-05-22", "close": 3.3, "volume": 41480.0}, {"date": "2003-05-23", "close": 3.24, "volume": 43672.0}, {"date": "2003-05-26", "close": 2.76, "volume": 25000.0}, {"date": "2003-05-27", "close": 2.88, "volume": 61596.0}, {"date": "2003-05-28", "close": 2.82, "volume": 26573.0}, {"date": "2003-05-29", "close": 2.7, "volume": 64292.0}, {"date": "2003-05-30", "close": 2.76, "volume": 5930.0}, {"date": "2003-06-02", "close": 2.82, "volume": 16413.0}, {"date": "2003-06-03", "close": 2.76, "volume": 12000.0}, {"date": "2003-06-04", "close": 2.76, "volume": 38581.0}, {"date": "2003-06-05", "close": 2.76, "volume": 55515.0}, {"date": "2003-06-06", "close": 2.76, "volume": 37292.0}, {"date": "2003-06-10", "close": 2.76, "volume": 33420.0}, {"date": "2003-06-11", "close": 2.58, "volume": 47563.0}, {"date": "2003-06-12", "close": 2.7, "volume": 45508.0}, {"date": "2003-06-13", "close": 2.76, "volume": 38248.0}, {"date": "2003-06-16", "close": 2.76, "volume": 84833.0}, {"date": "2003-06-17", "close": 2.7, "volume": 13285.0}, {"date": "2003-06-18", "close": 2.7, "volume": 33750.0}, {"date": "2003-06-19", "close": 2.82, "volume": 54744.0}, {"date": "2003-06-20", "close": 2.76, "volume": 22542.0}, {"date": "2003-06-23", "close": 2.76, "volume": 24913.0}, {"date": "2003-06-24", "close": 2.7, "volume": 27302.0}, {"date": "2003-06-25", "close": 2.64, "volume": 48041.0}, {"date": "2003-06-26", "close": 2.64, "volume": 21204.0}, {"date": "2003-06-27", "close": 2.64, "volume": 49429.0}, {"date": "2003-06-30", "close": 2.64, "volume": 28900.0}, {"date": "2003-07-01", "close": 2.64, "volume": 13635.0}, {"date": "2003-07-02", "close": 2.64, "volume": 22167.0}, {"date": "2003-07-03", "close": 2.7, "volume": 14101.0}, {"date": "2003-07-04", "close": 2.7, "volume": 6500.0}, {"date": "2003-07-07", "close": 2.7, "volume": 11991.0}, {"date": "2003-07-08", "close": 2.7, "volume": 25550.0}, {"date": "2003-07-09", "close": 2.64, "volume": 21958.0}, {"date": "2003-07-10", "close": 2.7, "volume": 10334.0}, {"date": "2003-07-11", "close": 2.76, "volume": 13625.0}, {"date": "2003-07-14", "close": 2.82, "volume": 23684.0}, {"date": "2003-07-15", "close": 2.82, "volume": 26523.0}, {"date": "2003-07-16", "close": 2.76, "volume": 42465.0}, {"date": "2003-07-17", "close": 2.76, "volume": 18761.0}, {"date": "2003-07-18", "close": 2.82, "volume": 52103.0}, {"date": "2003-07-21", "close": 2.82, "volume": 14608.0}, {"date": "2003-07-22", "close": 3.0, "volume": 74362.0}, {"date": "2003-07-23", "close": 2.94, "volume": 34310.0}, {"date": "2003-07-24", "close": 3.06, "volume": 178284.0}, {"date": "2003-07-25", "close": 3.12, "volume": 48642.0}, {"date": "2003-07-28", "close": 3.0, "volume": 22465.0}, {"date": "2003-07-29", "close": 2.88, "volume": 45025.0}, {"date": "2003-07-30", "close": 2.94, "volume": 11685.0}, {"date": "2003-07-31", "close": 2.88, "volume": 38415.0}, {"date": "2003-08-01", "close": 2.88, "volume": 12300.0}, {"date": "2003-08-04", "close": 2.94, "volume": 16802.0}, {"date": "2003-08-05", "close": 2.94, "volume": 53333.0}, {"date": "2003-08-06", "close": 3.0, "volume": 21442.0}, {"date": "2003-08-07", "close": 2.94, "volume": 15075.0}, {"date": "2003-08-08", "close": 3.0, "volume": 22083.0}, {"date": "2003-08-11", "close": 3.0, "volume": 26189.0}, {"date": "2003-08-12", "close": 3.0, "volume": 21917.0}, {"date": "2003-08-13", "close": 2.94, "volume": 74501.0}, {"date": "2003-08-14", "close": 2.94, "volume": 26709.0}, {"date": "2003-08-15", "close": 3.0, "volume": 69688.0}, {"date": "2003-08-18", "close": 2.88, "volume": 140337.0}, {"date": "2003-08-19", "close": 2.76, "volume": 248515.0}, {"date": "2003-08-20", "close": 2.82, "volume": 14033.0}, {"date": "2003-08-21", "close": 2.82, "volume": 25124.0}, {"date": "2003-08-22", "close": 2.88, "volume": 15746.0}, {"date": "2003-08-25", "close": 2.82, "volume": 25150.0}, {"date": "2003-08-26", "close": 2.82, "volume": 62171.0}, {"date": "2003-08-27", "close": 2.88, "volume": 17347.0}, {"date": "2003-08-28", "close": 2.94, "volume": 39833.0}, {"date": "2003-08-29", "close": 2.94, "volume": 34617.0}, {"date": "2003-09-01", "close": 2.94, "volume": 20292.0}, {"date": "2003-09-02", "close": 3.06, "volume": 65750.0}, {"date": "2003-09-03", "close": 3.0, "volume": 13683.0}, {"date": "2003-09-04", "close": 3.24, "volume": 91528.0}, {"date": "2003-09-05", "close": 3.18, "volume": 47041.0}, {"date": "2003-09-08", "close": 3.3, "volume": 65288.0}, {"date": "2003-09-09", "close": 3.3, "volume": 17858.0}, {"date": "2003-09-10", "close": 3.24, "volume": 105356.0}, {"date": "2003-09-11", "close": 3.24, "volume": 18865.0}, {"date": "2003-09-12", "close": 3.18, "volume": 10216.0}, {"date": "2003-09-15", "close": 3.18, "volume": 24467.0}, {"date": "2003-09-16", "close": 3.12, "volume": 44843.0}, {"date": "2003-09-17", "close": 3.24, "volume": 49292.0}, {"date": "2003-09-18", "close": 3.12, "volume": 75833.0}, {"date": "2003-09-19", "close": 3.06, "volume": 41788.0}, {"date": "2003-09-22", "close": 3.0, "volume": 136353.0}, {"date": "2003-09-23", "close": 3.06, "volume": 39593.0}, {"date": "2003-09-24", "close": 2.7, "volume": 101145.0}, {"date": "2003-09-25", "close": 2.82, "volume": 40505.0}, {"date": "2003-09-26", "close": 2.7, "volume": 52945.0}, {"date": "2003-09-29", "close": 3.18, "volume": 777970.0}, {"date": "2003-09-30", "close": 3.0, "volume": 289947.0}, {"date": "2003-10-01", "close": 2.94, "volume": 58582.0}, {"date": "2003-10-02", "close": 3.0, "volume": 155918.0}, {"date": "2003-10-03", "close": 2.94, "volume": 48219.0}, {"date": "2003-10-06", "close": 2.76, "volume": 66819.0}, {"date": "2003-10-07", "close": 2.76, "volume": 48675.0}, {"date": "2003-10-08", "close": 2.88, "volume": 47964.0}, {"date": "2003-10-09", "close": 3.0, "volume": 82733.0}, {"date": "2003-10-10", "close": 2.94, "volume": 49767.0}, {"date": "2003-10-13", "close": 3.12, "volume": 164545.0}, {"date": "2003-10-14", "close": 3.0, "volume": 106395.0}, {"date": "2003-10-15", "close": 3.06, "volume": 50694.0}, {"date": "2003-10-16", "close": 3.0, "volume": 31750.0}, {"date": "2003-10-17", "close": 3.06, "volume": 11055.0}, {"date": "2003-10-20", "close": 3.12, "volume": 13813.0}, {"date": "2003-10-21", "close": 3.06, "volume": 26454.0}, {"date": "2003-10-22", "close": 3.12, "volume": 31725.0}, {"date": "2003-10-23", "close": 3.06, "volume": 59494.0}, {"date": "2003-10-24", "close": 3.0, "volume": 48260.0}, {"date": "2003-10-27", "close": 3.12, "volume": 36225.0}, {"date": "2003-10-28", "close": 3.06, "volume": 25972.0}, {"date": "2003-10-29", "close": 2.94, "volume": 121804.0}, {"date": "2003-10-30", "close": 3.12, "volume": 283721.0}, {"date": "2003-10-31", "close": 3.18, "volume": 74675.0}, {"date": "2003-11-03", "close": 3.18, "volume": 158998.0}, {"date": "2003-11-04", "close": 3.18, "volume": 188792.0}, {"date": "2003-11-05", "close": 3.42, "volume": 149995.0}, {"date": "2003-11-06", "close": 3.3, "volume": 115875.0}, {"date": "2003-11-07", "close": 3.3, "volume": 37310.0}, {"date": "2003-11-10", "close": 3.3, "volume": 350481.0}, {"date": "2003-11-11", "close": 3.3, "volume": 67835.0}, {"date": "2003-11-12", "close": 3.3, "volume": 28738.0}, {"date": "2003-11-13", "close": 3.24, "volume": 101582.0}, {"date": "2003-11-14", "close": 3.3, "volume": 25577.0}, {"date": "2003-11-17", "close": 3.24, "volume": 83201.0}, {"date": "2003-11-18", "close": 3.12, "volume": 56621.0}, {"date": "2003-11-19", "close": 3.06, "volume": 33777.0}, {"date": "2003-11-20", "close": 3.12, "volume": 15956.0}, {"date": "2003-11-21", "close": 3.06, "volume": 18408.0}, {"date": "2003-11-24", "close": 3.06, "volume": 26223.0}, {"date": "2003-11-25", "close": 2.94, "volume": 45576.0}, {"date": "2003-11-26", "close": 2.82, "volume": 33942.0}, {"date": "2003-11-27", "close": 2.88, "volume": 27150.0}, {"date": "2003-11-28", "close": 2.88, "volume": 20013.0}, {"date": "2003-12-01", "close": 2.88, "volume": 24111.0}, {"date": "2003-12-02", "close": 2.76, "volume": 77193.0}, {"date": "2003-12-03", "close": 2.76, "volume": 13027.0}, {"date": "2003-12-04", "close": 2.88, "volume": 27067.0}, {"date": "2003-12-05", "close": 2.76, "volume": 6343.0}, {"date": "2003-12-08", "close": 2.88, "volume": 9599.0}, {"date": "2003-12-09", "close": 2.82, "volume": 17975.0}, {"date": "2003-12-10", "close": 2.88, "volume": 31310.0}, {"date": "2003-12-11", "close": 3.18, "volume": 154686.0}, {"date": "2003-12-12", "close": 3.12, "volume": 29917.0}, {"date": "2003-12-15", "close": 3.0, "volume": 49554.0}, {"date": "2003-12-16", "close": 3.0, "volume": 19484.0}, {"date": "2003-12-17", "close": 2.94, "volume": 19628.0}, {"date": "2003-12-18", "close": 3.0, "volume": 20656.0}, {"date": "2003-12-19", "close": 3.0, "volume": 7417.0}, {"date": "2003-12-22", "close": 2.94, "volume": 39392.0}, {"date": "2003-12-23", "close": 2.82, "volume": 33279.0}, {"date": "2003-12-24", "close": 2.82, "volume": 10083.0}, {"date": "2003-12-29", "close": 2.88, "volume": 16097.0}, {"date": "2003-12-30", "close": 2.88, "volume": 4083.0}, {"date": "2003-12-31", "close": 2.88, "volume": 4121.0}, {"date": "2004-01-02", "close": 3.0, "volume": 11043.0}, {"date": "2004-01-05", "close": 2.94, "volume": 27575.0}, {"date": "2004-01-06", "close": 2.94, "volume": 39109.0}, {"date": "2004-01-07", "close": 2.88, "volume": 36535.0}, {"date": "2004-01-08", "close": 2.82, "volume": 22683.0}, {"date": "2004-01-09", "close": 2.76, "volume": 136823.0}, {"date": "2004-01-12", "close": 2.58, "volume": 92579.0}, {"date": "2004-01-13", "close": 2.64, "volume": 114912.0}, {"date": "2004-01-14", "close": 2.64, "volume": 37333.0}, {"date": "2004-01-15", "close": 2.58, "volume": 36727.0}, {"date": "2004-01-16", "close": 2.64, "volume": 67011.0}, {"date": "2004-01-19", "close": 2.64, "volume": 59629.0}, {"date": "2004-01-20", "close": 2.58, "volume": 19525.0}, {"date": "2004-01-21", "close": 2.58, "volume": 16964.0}, {"date": "2004-01-22", "close": 2.64, "volume": 21857.0}, {"date": "2004-01-23", "close": 2.64, "volume": 77128.0}, {"date": "2004-01-27", "close": 2.58, "volume": 24809.0}, {"date": "2004-01-28", "close": 2.58, "volume": 33333.0}, {"date": "2004-01-29", "close": 2.1, "volume": 175031.0}, {"date": "2004-01-30", "close": 1.86, "volume": 208317.0}, {"date": "2004-02-02", "close": 1.86, "volume": 111931.0}, {"date": "2004-02-03", "close": 1.8, "volume": 135088.0}, {"date": "2004-02-04", "close": 1.8, "volume": 72590.0}, {"date": "2004-02-05", "close": 1.98, "volume": 235267.0}, {"date": "2004-02-06", "close": 1.92, "volume": 93013.0}, {"date": "2004-02-09", "close": 1.86, "volume": 36278.0}, {"date": "2004-02-10", "close": 1.86, "volume": 14667.0}, {"date": "2004-02-11", "close": 1.8, "volume": 47331.0}, {"date": "2004-02-12", "close": 1.74, "volume": 80494.0}, {"date": "2004-02-13", "close": 1.62, "volume": 87794.0}, {"date": "2004-02-16", "close": 1.8, "volume": 98350.0}, {"date": "2004-02-17", "close": 1.68, "volume": 106768.0}, {"date": "2004-02-18", "close": 1.74, "volume": 49120.0}, {"date": "2004-02-19", "close": 1.86, "volume": 119595.0}, {"date": "2004-02-20", "close": 1.86, "volume": 91941.0}, {"date": "2004-02-23", "close": 1.8, "volume": 18263.0}, {"date": "2004-02-24", "close": 1.74, "volume": 31506.0}, {"date": "2004-02-25", "close": 1.74, "volume": 51167.0}, {"date": "2004-02-26", "close": 1.68, "volume": 50308.0}, {"date": "2004-02-27", "close": 1.68, "volume": 58058.0}, {"date": "2004-03-01", "close": 1.62, "volume": 23250.0}, {"date": "2004-03-02", "close": 1.68, "volume": 51706.0}, {"date": "2004-03-03", "close": 1.56, "volume": 28481.0}, {"date": "2004-03-04", "close": 1.5, "volume": 90871.0}, {"date": "2004-03-05", "close": 1.5, "volume": 104742.0}, {"date": "2004-03-08", "close": 1.56, "volume": 47303.0}, {"date": "2004-03-09", "close": 1.5, "volume": 16333.0}, {"date": "2004-03-10", "close": 1.44, "volume": 27375.0}, {"date": "2004-03-11", "close": 1.38, "volume": 44345.0}, {"date": "2004-03-12", "close": 1.5, "volume": 41033.0}, {"date": "2004-03-15", "close": 1.5, "volume": 14525.0}, {"date": "2004-03-16", "close": 1.44, "volume": 33058.0}, {"date": "2004-03-17", "close": 1.38, "volume": 60202.0}, {"date": "2004-03-18", "close": 1.5, "volume": 43681.0}, {"date": "2004-03-19", "close": 1.32, "volume": 105594.0}, {"date": "2004-03-22", "close": 1.44, "volume": 14533.0}, {"date": "2004-03-23", "close": 1.44, "volume": 8292.0}, {"date": "2004-03-24", "close": 1.38, "volume": 15458.0}, {"date": "2004-03-25", "close": 1.38, "volume": 17500.0}, {"date": "2004-03-26", "close": 1.44, "volume": 9967.0}, {"date": "2004-03-29", "close": 1.38, "volume": 36056.0}, {"date": "2004-03-30", "close": 1.38, "volume": 22424.0}, {"date": "2004-03-31", "close": 1.44, "volume": 38145.0}, {"date": "2004-04-01", "close": 1.44, "volume": 26601.0}, {"date": "2004-04-02", "close": 1.38, "volume": 115912.0}, {"date": "2004-04-05", "close": 1.38, "volume": 23338.0}, {"date": "2004-04-06", "close": 1.38, "volume": 75192.0}, {"date": "2004-04-07", "close": 1.56, "volume": 438919.0}, {"date": "2004-04-08", "close": 1.62, "volume": 92222.0}, {"date": "2004-04-13", "close": 1.62, "volume": 30891.0}, {"date": "2004-04-14", "close": 1.56, "volume": 68929.0}, {"date": "2004-04-15", "close": 1.5, "volume": 95743.0}, {"date": "2004-04-16", "close": 1.44, "volume": 23450.0}, {"date": "2004-04-19", "close": 1.5, "volume": 33083.0}, {"date": "2004-04-20", "close": 1.5, "volume": 16459.0}, {"date": "2004-04-21", "close": 1.38, "volume": 36273.0}, {"date": "2004-04-22", "close": 1.38, "volume": 15309.0}, {"date": "2004-04-23", "close": 1.32, "volume": 14761.0}, {"date": "2004-04-26", "close": 1.38, "volume": 11375.0}, {"date": "2004-04-27", "close": 1.38, "volume": 17054.0}, {"date": "2004-04-28", "close": 1.32, "volume": 14917.0}, {"date": "2004-04-29", "close": 1.2, "volume": 113183.0}, {"date": "2004-04-30", "close": 1.2, "volume": 59445.0}, {"date": "2004-05-03", "close": 1.2, "volume": 39125.0}, {"date": "2004-05-04", "close": 1.188, "volume": 20172.0}, {"date": "2004-05-05", "close": 1.2, "volume": 43750.0}, {"date": "2004-05-06", "close": 1.176, "volume": 19867.0}, {"date": "2004-05-07", "close": 1.2, "volume": 56239.0}, {"date": "2004-05-10", "close": 1.164, "volume": 45625.0}, {"date": "2004-05-11", "close": 1.152, "volume": 59873.0}, {"date": "2004-05-12", "close": 1.26, "volume": 22305.0}, {"date": "2004-05-13", "close": 1.26, "volume": 21250.0}, {"date": "2004-05-14", "close": 1.2, "volume": 15277.0}, {"date": "2004-05-17", "close": 1.26, "volume": 13333.0}, {"date": "2004-05-18", "close": 1.26, "volume": 2167.0}, {"date": "2004-05-19", "close": 1.2, "volume": 13338.0}, {"date": "2004-05-20", "close": 1.2, "volume": 1333.0}, {"date": "2004-05-21", "close": 1.32, "volume": 29163.0}, {"date": "2004-05-24", "close": 1.26, "volume": 18810.0}, {"date": "2004-05-25", "close": 1.2, "volume": 42000.0}, {"date": "2004-05-26", "close": 1.2, "volume": 5464.0}, {"date": "2004-05-27", "close": 1.26, "volume": 20033.0}, {"date": "2004-05-28", "close": 1.32, "volume": 65346.0}, {"date": "2004-05-31", "close": 1.44, "volume": 38138.0}, {"date": "2004-06-01", "close": 1.44, "volume": 35363.0}, {"date": "2004-06-02", "close": 1.44, "volume": 40829.0}, {"date": "2004-06-03", "close": 1.32, "volume": 23654.0}, {"date": "2004-06-04", "close": 1.38, "volume": 30149.0}, {"date": "2004-06-07", "close": 1.38, "volume": 9400.0}, {"date": "2004-06-08", "close": 1.26, "volume": 39537.0}, {"date": "2004-06-09", "close": 1.26, "volume": 17056.0}, {"date": "2004-06-10", "close": 1.2, "volume": 23981.0}, {"date": "2004-06-11", "close": 1.2, "volume": 3009.0}, {"date": "2004-06-15", "close": 1.2, "volume": 37257.0}, {"date": "2004-06-16", "close": 1.2, "volume": 27120.0}, {"date": "2004-06-17", "close": 1.176, "volume": 77746.0}, {"date": "2004-06-18", "close": 1.176, "volume": 25242.0}, {"date": "2004-06-21", "close": 1.26, "volume": 80038.0}, {"date": "2004-06-22", "close": 1.26, "volume": 30929.0}, {"date": "2004-06-23", "close": 1.2, "volume": 56367.0}, {"date": "2004-06-24", "close": 1.188, "volume": 101583.0}, {"date": "2004-06-25", "close": 1.2, "volume": 101070.0}, {"date": "2004-06-28", "close": 1.2, "volume": 64398.0}, {"date": "2004-06-29", "close": 1.176, "volume": 34576.0}, {"date": "2004-06-30", "close": 1.14, "volume": 115002.0}, {"date": "2004-07-01", "close": 1.2, "volume": 4917.0}, {"date": "2004-07-02", "close": 1.176, "volume": 20833.0}, {"date": "2004-07-05", "close": 1.2, "volume": 16667.0}, {"date": "2004-07-06", "close": 1.2, "volume": 22875.0}, {"date": "2004-07-07", "close": 1.2, "volume": 1740.0}, {"date": "2004-07-08", "close": 1.32, "volume": 47145.0}, {"date": "2004-07-09", "close": 1.56, "volume": 222839.0}, {"date": "2004-07-12", "close": 1.68, "volume": 168817.0}, {"date": "2004-07-13", "close": 1.56, "volume": 43850.0}, {"date": "2004-07-14", "close": 1.44, "volume": 94787.0}, {"date": "2004-07-15", "close": 1.5, "volume": 21891.0}, {"date": "2004-07-16", "close": 1.44, "volume": 4583.0}, {"date": "2004-07-19", "close": 1.44, "volume": 12567.0}, {"date": "2004-07-20", "close": 1.44, "volume": 14042.0}, {"date": "2004-07-21", "close": 1.38, "volume": 8696.0}, {"date": "2004-07-22", "close": 1.5, "volume": 3750.0}, {"date": "2004-07-23", "close": 1.5, "volume": 4616.0}, {"date": "2004-07-26", "close": 1.38, "volume": 27067.0}, {"date": "2004-07-27", "close": 1.32, "volume": 7617.0}, {"date": "2004-07-28", "close": 1.44, "volume": 5000.0}, {"date": "2004-07-29", "close": 1.32, "volume": 1792.0}, {"date": "2004-07-30", "close": 1.38, "volume": 33738.0}, {"date": "2004-08-02", "close": 1.32, "volume": 11256.0}, {"date": "2004-08-03", "close": 1.38, "volume": 9750.0}, {"date": "2004-08-04", "close": 1.32, "volume": 42517.0}, {"date": "2004-08-05", "close": 1.26, "volume": 27167.0}, {"date": "2004-08-06", "close": 1.26, "volume": 12917.0}, {"date": "2004-08-09", "close": 1.32, "volume": 333.0}, {"date": "2004-08-10", "close": 1.32, "volume": 5025.0}, {"date": "2004-08-11", "close": 1.32, "volume": 1900.0}, {"date": "2004-08-12", "close": 1.38, "volume": 9167.0}, {"date": "2004-08-13", "close": 1.44, "volume": 20325.0}, {"date": "2004-08-16", "close": 1.38, "volume": 11125.0}, {"date": "2004-08-17", "close": 1.56, "volume": 80309.0}, {"date": "2004-08-18", "close": 1.56, "volume": 59776.0}, {"date": "2004-08-19", "close": 1.56, "volume": 33248.0}, {"date": "2004-08-20", "close": 1.68, "volume": 39710.0}, {"date": "2004-08-23", "close": 1.56, "volume": 31800.0}, {"date": "2004-08-24", "close": 1.62, "volume": 29792.0}, {"date": "2004-08-25", "close": 1.68, "volume": 151349.0}, {"date": "2004-08-26", "close": 1.74, "volume": 115295.0}, {"date": "2004-08-27", "close": 1.8, "volume": 89917.0}, {"date": "2004-08-30", "close": 1.8, "volume": 99964.0}, {"date": "2004-08-31", "close": 1.68, "volume": 87750.0}, {"date": "2004-09-01", "close": 1.62, "volume": 22520.0}, {"date": "2004-09-02", "close": 1.62, "volume": 30292.0}, {"date": "2004-09-03", "close": 1.56, "volume": 75098.0}, {"date": "2004-09-06", "close": 1.5, "volume": 45467.0}, {"date": "2004-09-07", "close": 1.62, "volume": 6856.0}, {"date": "2004-09-08", "close": 1.44, "volume": 45907.0}, {"date": "2004-09-09", "close": 1.5, "volume": 121181.0}, {"date": "2004-09-10", "close": 1.5, "volume": 10546.0}, {"date": "2004-09-13", "close": 1.44, "volume": 17250.0}, {"date": "2004-09-14", "close": 1.56, "volume": 13358.0}, {"date": "2004-09-15", "close": 1.5, "volume": 63389.0}, {"date": "2004-09-16", "close": 1.56, "volume": 50018.0}, {"date": "2004-09-17", "close": 1.62, "volume": 32891.0}, {"date": "2004-09-20", "close": 1.62, "volume": 61604.0}, {"date": "2004-09-21", "close": 1.68, "volume": 29125.0}, {"date": "2004-09-22", "close": 1.62, "volume": 19633.0}, {"date": "2004-09-23", "close": 1.62, "volume": 20565.0}, {"date": "2004-09-24", "close": 1.5, "volume": 152712.0}, {"date": "2004-09-27", "close": 1.38, "volume": 128850.0}, {"date": "2004-09-28", "close": 1.44, "volume": 19483.0}, {"date": "2004-09-29", "close": 1.44, "volume": 27443.0}, {"date": "2004-09-30", "close": 1.38, "volume": 42333.0}, {"date": "2004-10-01", "close": 1.44, "volume": 20908.0}, {"date": "2004-10-04", "close": 1.38, "volume": 12359.0}, {"date": "2004-10-05", "close": 1.38, "volume": 5964.0}, {"date": "2004-10-06", "close": 1.44, "volume": 22333.0}, {"date": "2004-10-07", "close": 1.44, "volume": 10333.0}, {"date": "2004-10-08", "close": 1.38, "volume": 53843.0}, {"date": "2004-10-11", "close": 1.44, "volume": 7167.0}, {"date": "2004-10-12", "close": 1.44, "volume": 12826.0}, {"date": "2004-10-13", "close": 1.38, "volume": 17500.0}, {"date": "2004-10-14", "close": 1.38, "volume": 6667.0}, {"date": "2004-10-15", "close": 1.44, "volume": 30955.0}, {"date": "2004-10-18", "close": 1.5, "volume": 42292.0}, {"date": "2004-10-19", "close": 1.44, "volume": 8333.0}, {"date": "2004-10-20", "close": 1.44, "volume": 27514.0}, {"date": "2004-10-21", "close": 1.44, "volume": 12361.0}, {"date": "2004-10-22", "close": 1.44, "volume": 26605.0}, {"date": "2004-10-25", "close": 1.38, "volume": 108401.0}, {"date": "2004-10-26", "close": 1.38, "volume": 20620.0}, {"date": "2004-10-27", "close": 1.38, "volume": 5500.0}, {"date": "2004-10-28", "close": 1.38, "volume": 13217.0}, {"date": "2004-10-29", "close": 1.38, "volume": 10333.0}, {"date": "2004-11-01", "close": 1.38, "volume": 41168.0}, {"date": "2004-11-02", "close": 1.32, "volume": 3750.0}, {"date": "2004-11-03", "close": 1.32, "volume": 62282.0}, {"date": "2004-11-04", "close": 1.26, "volume": 16522.0}, {"date": "2004-11-05", "close": 1.32, "volume": 56802.0}, {"date": "2004-11-08", "close": 1.32, "volume": 74000.0}, {"date": "2004-11-09", "close": 1.44, "volume": 24583.0}, {"date": "2004-11-10", "close": 1.38, "volume": 45190.0}, {"date": "2004-11-11", "close": 1.44, "volume": 281201.0}, {"date": "2004-11-12", "close": 1.5, "volume": 63563.0}, {"date": "2004-11-15", "close": 1.44, "volume": 48835.0}, {"date": "2004-11-16", "close": 1.5, "volume": 32667.0}, {"date": "2004-11-17", "close": 1.44, "volume": 50733.0}, {"date": "2004-11-18", "close": 1.44, "volume": 14717.0}, {"date": "2004-11-19", "close": 1.44, "volume": 15583.0}, {"date": "2004-11-22", "close": 1.38, "volume": 51667.0}, {"date": "2004-11-23", "close": 1.38, "volume": 60048.0}, {"date": "2004-11-24", "close": 1.44, "volume": 6528.0}, {"date": "2004-11-25", "close": 1.38, "volume": 4167.0}, {"date": "2004-11-26", "close": 1.44, "volume": 39017.0}, {"date": "2004-11-29", "close": 1.44, "volume": 45597.0}, {"date": "2004-11-30", "close": 1.8, "volume": 540590.0}, {"date": "2004-12-01", "close": 1.62, "volume": 49334.0}, {"date": "2004-12-02", "close": 1.68, "volume": 68474.0}, {"date": "2004-12-03", "close": 1.56, "volume": 41330.0}, {"date": "2004-12-06", "close": 1.5, "volume": 79320.0}, {"date": "2004-12-07", "close": 1.5, "volume": 36199.0}, {"date": "2004-12-08", "close": 1.44, "volume": 72687.0}, {"date": "2004-12-09", "close": 1.44, "volume": 96917.0}, {"date": "2004-12-10", "close": 1.44, "volume": 15618.0}, {"date": "2004-12-13", "close": 1.44, "volume": 41667.0}, {"date": "2004-12-14", "close": 1.5, "volume": 48333.0}, {"date": "2004-12-15", "close": 1.44, "volume": 12333.0}, {"date": "2004-12-16", "close": 1.5, "volume": 15279.0}, {"date": "2004-12-17", "close": 1.44, "volume": 25000.0}, {"date": "2004-12-20", "close": 1.44, "volume": 25417.0}, {"date": "2004-12-21", "close": 1.44, "volume": 11667.0}, {"date": "2004-12-22", "close": 1.5, "volume": 90529.0}, {"date": "2004-12-23", "close": 1.5, "volume": 101667.0}, {"date": "2004-12-24", "close": 1.5, "volume": 17917.0}, {"date": "2004-12-29", "close": 1.44, "volume": 2833.0}, {"date": "2004-12-30", "close": 1.44, "volume": 13750.0}, {"date": "2004-12-31", "close": 1.5, "volume": 21146.0}, {"date": "2005-01-04", "close": 1.44, "volume": 25833.0}, {"date": "2005-01-05", "close": 1.38, "volume": 50801.0}, {"date": "2005-01-07", "close": 1.44, "volume": 33542.0}, {"date": "2005-01-10", "close": 1.5, "volume": 76158.0}, {"date": "2005-01-11", "close": 1.5, "volume": 29500.0}, {"date": "2005-01-13", "close": 1.44, "volume": 36389.0}, {"date": "2005-01-14", "close": 1.44, "volume": 7500.0}, {"date": "2005-01-17", "close": 1.44, "volume": 49028.0}, {"date": "2005-01-18", "close": 1.44, "volume": 10472.0}, {"date": "2005-01-19", "close": 1.44, "volume": 20339.0}, {"date": "2005-01-20", "close": 1.38, "volume": 4640.0}, {"date": "2005-01-21", "close": 1.44, "volume": 46922.0}, {"date": "2005-01-24", "close": 1.38, "volume": 12196.0}, {"date": "2005-01-25", "close": 1.44, "volume": 16386.0}, {"date": "2005-01-27", "close": 1.44, "volume": 57262.0}, {"date": "2005-01-28", "close": 1.44, "volume": 44972.0}, {"date": "2005-01-31", "close": 1.44, "volume": 74887.0}, {"date": "2005-02-01", "close": 1.44, "volume": 64213.0}, {"date": "2005-02-02", "close": 1.44, "volume": 95460.0}, {"date": "2005-02-03", "close": 1.44, "volume": 10845.0}, {"date": "2005-02-04", "close": 1.38, "volume": 3333.0}, {"date": "2005-02-07", "close": 1.62, "volume": 201542.0}, {"date": "2005-02-08", "close": 1.56, "volume": 170629.0}, {"date": "2005-02-09", "close": 1.5, "volume": 19727.0}, {"date": "2005-02-10", "close": 1.5, "volume": 18614.0}, {"date": "2005-02-11", "close": 1.5, "volume": 50820.0}, {"date": "2005-02-14", "close": 1.44, "volume": 34855.0}, {"date": "2005-02-15", "close": 1.44, "volume": 70692.0}, {"date": "2005-02-16", "close": 1.44, "volume": 17458.0}, {"date": "2005-02-17", "close": 1.5, "volume": 3522.0}, {"date": "2005-02-18", "close": 1.5, "volume": 5264.0}, {"date": "2005-02-21", "close": 1.56, "volume": 90317.0}, {"date": "2005-02-22", "close": 1.56, "volume": 65176.0}, {"date": "2005-02-23", "close": 1.5, "volume": 53795.0}, {"date": "2005-02-24", "close": 1.56, "volume": 33125.0}, {"date": "2005-02-25", "close": 1.56, "volume": 82358.0}, {"date": "2005-02-28", "close": 1.44, "volume": 56350.0}, {"date": "2005-03-01", "close": 1.44, "volume": 50217.0}, {"date": "2005-03-02", "close": 1.32, "volume": 107133.0}, {"date": "2005-03-03", "close": 1.2, "volume": 157585.0}, {"date": "2005-03-04", "close": 1.176, "volume": 80000.0}, {"date": "2005-03-07", "close": 1.2, "volume": 43577.0}, {"date": "2005-03-08", "close": 1.176, "volume": 16222.0}, {"date": "2005-03-09", "close": 1.164, "volume": 41467.0}, {"date": "2005-03-10", "close": 1.32, "volume": 49772.0}, {"date": "2005-03-11", "close": 1.26, "volume": 33346.0}, {"date": "2005-03-14", "close": 1.32, "volume": 31613.0}, {"date": "2005-03-15", "close": 1.32, "volume": 36441.0}, {"date": "2005-03-16", "close": 1.26, "volume": 22417.0}, {"date": "2005-03-17", "close": 1.32, "volume": 4483.0}, {"date": "2005-03-18", "close": 1.32, "volume": 3917.0}, {"date": "2005-03-21", "close": 1.32, "volume": 15222.0}, {"date": "2005-03-22", "close": 1.26, "volume": 24757.0}, {"date": "2005-03-23", "close": 1.26, "volume": 33399.0}, {"date": "2005-03-24", "close": 1.2, "volume": 171571.0}, {"date": "2005-03-29", "close": 1.164, "volume": 33708.0}, {"date": "2005-03-30", "close": 1.092, "volume": 77917.0}, {"date": "2005-03-31", "close": 1.152, "volume": 19583.0}, {"date": "2005-04-01", "close": 1.164, "volume": 16183.0}, {"date": "2005-04-04", "close": 1.128, "volume": 17227.0}, {"date": "2005-04-05", "close": 1.116, "volume": 5667.0}, {"date": "2005-04-06", "close": 1.104, "volume": 11642.0}, {"date": "2005-04-07", "close": 1.08, "volume": 40066.0}, {"date": "2005-04-08", "close": 1.128, "volume": 22354.0}, {"date": "2005-04-11", "close": 1.08, "volume": 12956.0}, {"date": "2005-04-12", "close": 1.032, "volume": 29250.0}, {"date": "2005-04-13", "close": 1.008, "volume": 34409.0}, {"date": "2005-04-14", "close": 0.96, "volume": 16167.0}, {"date": "2005-04-15", "close": 0.924, "volume": 111590.0}, {"date": "2005-04-18", "close": 0.816, "volume": 100642.0}, {"date": "2005-04-19", "close": 0.9, "volume": 14036.0}, {"date": "2005-04-20", "close": 0.924, "volume": 14875.0}, {"date": "2005-04-21", "close": 0.924, "volume": 15833.0}, {"date": "2005-04-22", "close": 0.864, "volume": 22927.0}, {"date": "2005-04-26", "close": 0.864, "volume": 2583.0}, {"date": "2005-04-27", "close": 0.852, "volume": 2917.0}, {"date": "2005-04-28", "close": 0.852, "volume": 19333.0}, {"date": "2005-04-29", "close": 0.828, "volume": 18181.0}, {"date": "2005-05-02", "close": 0.828, "volume": 5822.0}, {"date": "2005-05-03", "close": 0.804, "volume": 39138.0}, {"date": "2005-05-04", "close": 0.78, "volume": 15833.0}, {"date": "2005-05-05", "close": 0.756, "volume": 42083.0}, {"date": "2005-05-06", "close": 0.804, "volume": 53171.0}, {"date": "2005-05-10", "close": 0.792, "volume": 4391.0}, {"date": "2005-05-11", "close": 0.768, "volume": 6250.0}, {"date": "2005-05-12", "close": 0.768, "volume": 3625.0}, {"date": "2005-05-13", "close": 0.756, "volume": 12500.0}, {"date": "2005-05-16", "close": 0.744, "volume": 3188.0}, {"date": "2005-05-17", "close": 0.732, "volume": 29583.0}, {"date": "2005-05-18", "close": 0.684, "volume": 52333.0}, {"date": "2005-05-19", "close": 0.684, "volume": 17083.0}, {"date": "2005-05-20", "close": 0.696, "volume": 19164.0}, {"date": "2005-05-23", "close": 0.732, "volume": 51354.0}, {"date": "2005-05-24", "close": 0.756, "volume": 21875.0}, {"date": "2005-05-25", "close": 0.888, "volume": 40734.0}, {"date": "2005-05-26", "close": 0.852, "volume": 18474.0}, {"date": "2005-05-27", "close": 0.852, "volume": 13009.0}, {"date": "2005-05-30", "close": 0.792, "volume": 25833.0}, {"date": "2005-05-31", "close": 0.792, "volume": 3142.0}, {"date": "2005-06-01", "close": 0.732, "volume": 86345.0}, {"date": "2005-06-02", "close": 0.768, "volume": 8583.0}, {"date": "2005-06-03", "close": 0.72, "volume": 27417.0}, {"date": "2005-06-06", "close": 0.72, "volume": 14051.0}, {"date": "2005-06-07", "close": 0.708, "volume": 37833.0}, {"date": "2005-06-08", "close": 0.744, "volume": 47225.0}, {"date": "2005-06-09", "close": 0.708, "volume": 20475.0}, {"date": "2005-06-10", "close": 0.72, "volume": 12500.0}, {"date": "2005-06-14", "close": 0.72, "volume": 78482.0}, {"date": "2005-06-15", "close": 0.72, "volume": 38834.0}, {"date": "2005-06-16", "close": 0.792, "volume": 401131.0}, {"date": "2005-06-17", "close": 0.888, "volume": 456646.0}, {"date": "2005-06-20", "close": 0.984, "volume": 148807.0}, {"date": "2005-06-21", "close": 0.864, "volume": 240245.0}, {"date": "2005-06-22", "close": 0.888, "volume": 58944.0}, {"date": "2005-06-23", "close": 0.936, "volume": 75800.0}, {"date": "2005-06-24", "close": 0.948, "volume": 153722.0}, {"date": "2005-06-27", "close": 0.9, "volume": 154792.0}, {"date": "2005-06-28", "close": 0.912, "volume": 83149.0}, {"date": "2005-06-29", "close": 0.876, "volume": 80609.0}, {"date": "2005-06-30", "close": 0.912, "volume": 100946.0}, {"date": "2005-07-01", "close": 0.912, "volume": 33750.0}, {"date": "2005-07-04", "close": 0.9, "volume": 3492.0}, {"date": "2005-07-05", "close": 0.9, "volume": 2570.0}, {"date": "2005-07-06", "close": 0.9, "volume": 44258.0}, {"date": "2005-07-07", "close": 0.912, "volume": 3333.0}, {"date": "2005-07-08", "close": 0.9, "volume": 1167.0}, {"date": "2005-07-11", "close": 0.888, "volume": 20722.0}, {"date": "2005-07-12", "close": 0.876, "volume": 10564.0}, {"date": "2005-07-13", "close": 0.888, "volume": 2500.0}, {"date": "2005-07-14", "close": 0.888, "volume": 24306.0}, {"date": "2005-07-15", "close": 0.888, "volume": 7047.0}, {"date": "2005-07-18", "close": 0.888, "volume": 8333.0}, {"date": "2005-07-19", "close": 0.864, "volume": 14105.0}, {"date": "2005-07-20", "close": 0.888, "volume": 20001.0}, {"date": "2005-07-21", "close": 0.84, "volume": 17464.0}, {"date": "2005-07-22", "close": 0.852, "volume": 2083.0}, {"date": "2005-07-27", "close": 0.852, "volume": 63083.0}, {"date": "2005-07-28", "close": 0.816, "volume": 6083.0}, {"date": "2005-07-29", "close": 0.828, "volume": 13433.0}, {"date": "2005-08-01", "close": 0.864, "volume": 59889.0}, {"date": "2005-08-02", "close": 0.816, "volume": 37872.0}, {"date": "2005-08-03", "close": 0.828, "volume": 7897.0}, {"date": "2005-08-04", "close": 0.816, "volume": 75000.0}, {"date": "2005-08-05", "close": 0.828, "volume": 11917.0}, {"date": "2005-08-08", "close": 0.828, "volume": 17271.0}, {"date": "2005-08-09", "close": 0.828, "volume": 7500.0}, {"date": "2005-08-10", "close": 0.828, "volume": 18417.0}, {"date": "2005-08-11", "close": 0.804, "volume": 27279.0}, {"date": "2005-08-12", "close": 0.816, "volume": 42875.0}, {"date": "2005-08-15", "close": 0.804, "volume": 8679.0}, {"date": "2005-08-16", "close": 0.804, "volume": 8417.0}, {"date": "2005-08-17", "close": 0.792, "volume": 53642.0}, {"date": "2005-08-18", "close": 0.912, "volume": 152967.0}, {"date": "2005-08-19", "close": 0.888, "volume": 5833.0}, {"date": "2005-08-22", "close": 0.888, "volume": 13333.0}, {"date": "2005-08-23", "close": 0.864, "volume": 17667.0}, {"date": "2005-08-24", "close": 0.852, "volume": 7458.0}, {"date": "2005-08-25", "close": 0.84, "volume": 15167.0}, {"date": "2005-08-26", "close": 0.84, "volume": 24250.0}, {"date": "2005-08-29", "close": 0.828, "volume": 154683.0}, {"date": "2005-08-30", "close": 0.816, "volume": 65208.0}, {"date": "2005-08-31", "close": 0.828, "volume": 19917.0}, {"date": "2005-09-01", "close": 0.852, "volume": 10307.0}, {"date": "2005-09-02", "close": 0.852, "volume": 833.0}, {"date": "2005-09-06", "close": 0.84, "volume": 833.0}, {"date": "2005-09-07", "close": 0.852, "volume": 68167.0}, {"date": "2005-09-09", "close": 0.864, "volume": 5904.0}, {"date": "2005-09-12", "close": 0.84, "volume": 31917.0}, {"date": "2005-09-13", "close": 0.864, "volume": 13575.0}, {"date": "2005-09-14", "close": 0.852, "volume": 19620.0}, {"date": "2005-09-15", "close": 0.852, "volume": 5833.0}, {"date": "2005-09-16", "close": 0.864, "volume": 26047.0}, {"date": "2005-09-19", "close": 0.924, "volume": 35125.0}, {"date": "2005-09-20", "close": 0.9, "volume": 36386.0}, {"date": "2005-09-21", "close": 0.888, "volume": 43233.0}, {"date": "2005-09-22", "close": 0.912, "volume": 4903.0}, {"date": "2005-09-23", "close": 0.924, "volume": 20833.0}, {"date": "2005-09-26", "close": 0.876, "volume": 29067.0}, {"date": "2005-09-27", "close": 0.888, "volume": 15833.0}, {"date": "2005-09-28", "close": 0.864, "volume": 10725.0}, {"date": "2005-09-29", "close": 0.864, "volume": 23450.0}, {"date": "2005-09-30", "close": 0.852, "volume": 22130.0}, {"date": "2005-10-03", "close": 0.852, "volume": 36545.0}, {"date": "2005-10-04", "close": 0.864, "volume": 9122.0}, {"date": "2005-10-05", "close": 0.84, "volume": 16289.0}, {"date": "2005-10-06", "close": 0.816, "volume": 35070.0}, {"date": "2005-10-07", "close": 0.84, "volume": 22440.0}, {"date": "2005-10-10", "close": 0.84, "volume": 7310.0}, {"date": "2005-10-11", "close": 0.9, "volume": 122511.0}, {"date": "2005-10-12", "close": 0.9, "volume": 58452.0}, {"date": "2005-10-13", "close": 0.876, "volume": 29375.0}, {"date": "2005-10-14", "close": 0.84, "volume": 4000.0}, {"date": "2005-10-18", "close": 0.888, "volume": 833.0}, {"date": "2005-10-19", "close": 0.888, "volume": 11250.0}, {"date": "2005-10-20", "close": 0.84, "volume": 36449.0}, {"date": "2005-10-21", "close": 0.84, "volume": 24292.0}, {"date": "2005-10-24", "close": 0.816, "volume": 4167.0}, {"date": "2005-10-25", "close": 0.816, "volume": 3085.0}, {"date": "2005-10-26", "close": 0.828, "volume": 2075.0}, {"date": "2005-10-27", "close": 0.816, "volume": 8333.0}, {"date": "2005-10-28", "close": 0.816, "volume": 12639.0}, {"date": "2005-10-31", "close": 0.804, "volume": 5125.0}, {"date": "2005-11-01", "close": 0.804, "volume": 5833.0}, {"date": "2005-11-02", "close": 0.804, "volume": 3333.0}, {"date": "2005-11-03", "close": 0.804, "volume": 2500.0}, {"date": "2005-11-04", "close": 0.804, "volume": 29167.0}, {"date": "2005-11-07", "close": 0.768, "volume": 20625.0}, {"date": "2005-11-08", "close": 0.756, "volume": 99381.0}, {"date": "2005-11-09", "close": 0.756, "volume": 250.0}, {"date": "2005-11-10", "close": 0.744, "volume": 14985.0}, {"date": "2005-11-11", "close": 0.756, "volume": 24083.0}, {"date": "2005-11-14", "close": 0.732, "volume": 43946.0}, {"date": "2005-11-15", "close": 0.732, "volume": 12500.0}, {"date": "2005-11-16", "close": 0.72, "volume": 167.0}, {"date": "2005-11-17", "close": 0.756, "volume": 4728.0}, {"date": "2005-11-18", "close": 0.756, "volume": 2833.0}, {"date": "2005-11-21", "close": 0.756, "volume": 13583.0}, {"date": "2005-11-22", "close": 0.792, "volume": 30142.0}, {"date": "2005-11-23", "close": 0.78, "volume": 12775.0}, {"date": "2005-11-24", "close": 0.78, "volume": 8333.0}, {"date": "2005-11-25", "close": 0.768, "volume": 4583.0}, {"date": "2005-11-28", "close": 0.78, "volume": 12361.0}, {"date": "2005-11-29", "close": 0.78, "volume": 6667.0}, {"date": "2005-11-30", "close": 0.78, "volume": 16167.0}, {"date": "2005-12-01", "close": 0.756, "volume": 16042.0}, {"date": "2005-12-02", "close": 0.78, "volume": 26166.0}, {"date": "2005-12-05", "close": 0.804, "volume": 35190.0}, {"date": "2005-12-06", "close": 0.792, "volume": 24167.0}, {"date": "2005-12-07", "close": 0.828, "volume": 1417.0}, {"date": "2005-12-08", "close": 0.792, "volume": 37201.0}, {"date": "2005-12-09", "close": 0.792, "volume": 22917.0}, {"date": "2005-12-12", "close": 0.792, "volume": 8734.0}, {"date": "2005-12-13", "close": 0.768, "volume": 15740.0}, {"date": "2005-12-14", "close": 0.768, "volume": 2500.0}, {"date": "2005-12-15", "close": 0.768, "volume": 34070.0}, {"date": "2005-12-16", "close": 0.732, "volume": 30093.0}, {"date": "2005-12-19", "close": 0.732, "volume": 29402.0}, {"date": "2005-12-20", "close": 0.732, "volume": 2000.0}, {"date": "2005-12-21", "close": 0.732, "volume": 2583.0}, {"date": "2005-12-22", "close": 0.744, "volume": 4656.0}, {"date": "2005-12-23", "close": 0.744, "volume": 9938.0}, {"date": "2005-12-29", "close": 0.756, "volume": 22111.0}, {"date": "2005-12-30", "close": 0.744, "volume": 11523.0}, {"date": "2006-01-03", "close": 0.72, "volume": 38763.0}, {"date": "2006-01-04", "close": 0.756, "volume": 76547.0}, {"date": "2006-01-05", "close": 0.804, "volume": 77292.0}, {"date": "2006-01-06", "close": 0.792, "volume": 53370.0}, {"date": "2006-01-09", "close": 0.804, "volume": 48268.0}, {"date": "2006-01-10", "close": 0.792, "volume": 24861.0}, {"date": "2006-01-11", "close": 0.792, "volume": 2083.0}, {"date": "2006-01-13", "close": 0.78, "volume": 27288.0}, {"date": "2006-01-16", "close": 0.756, "volume": 21508.0}, {"date": "2006-01-17", "close": 0.768, "volume": 49326.0}, {"date": "2006-01-18", "close": 0.756, "volume": 26178.0}, {"date": "2006-01-19", "close": 0.744, "volume": 24500.0}, {"date": "2006-01-20", "close": 0.768, "volume": 24846.0}, {"date": "2006-01-23", "close": 0.744, "volume": 29383.0}, {"date": "2006-01-24", "close": 0.744, "volume": 4417.0}, {"date": "2006-01-25", "close": 0.744, "volume": 10550.0}, {"date": "2006-01-27", "close": 0.804, "volume": 38176.0}, {"date": "2006-01-30", "close": 0.792, "volume": 27500.0}, {"date": "2006-01-31", "close": 0.792, "volume": 3739.0}, {"date": "2006-02-01", "close": 0.78, "volume": 3833.0}, {"date": "2006-02-02", "close": 0.744, "volume": 9817.0}, {"date": "2006-02-03", "close": 0.744, "volume": 2250.0}, {"date": "2006-02-06", "close": 0.744, "volume": 15767.0}, {"date": "2006-02-07", "close": 0.828, "volume": 81833.0}, {"date": "2006-02-09", "close": 0.792, "volume": 833.0}, {"date": "2006-02-10", "close": 0.768, "volume": 28548.0}, {"date": "2006-02-13", "close": 0.768, "volume": 21667.0}, {"date": "2006-02-14", "close": 0.756, "volume": 43619.0}, {"date": "2006-02-15", "close": 0.756, "volume": 38152.0}, {"date": "2006-02-16", "close": 0.744, "volume": 26969.0}, {"date": "2006-02-17", "close": 0.768, "volume": 14583.0}, {"date": "2006-02-20", "close": 0.792, "volume": 18833.0}, {"date": "2006-02-21", "close": 0.792, "volume": 12500.0}, {"date": "2006-02-22", "close": 0.78, "volume": 19250.0}, {"date": "2006-02-23", "close": 0.78, "volume": 1706.0}, {"date": "2006-02-24", "close": 0.744, "volume": 36710.0}, {"date": "2006-02-27", "close": 0.732, "volume": 13333.0}, {"date": "2006-02-28", "close": 0.732, "volume": 25000.0}, {"date": "2006-03-01", "close": 0.732, "volume": 1667.0}, {"date": "2006-03-02", "close": 0.78, "volume": 13850.0}, {"date": "2006-03-03", "close": 0.768, "volume": 5167.0}, {"date": "2006-03-06", "close": 0.744, "volume": 3993.0}, {"date": "2006-03-07", "close": 0.768, "volume": 23023.0}, {"date": "2006-03-08", "close": 0.768, "volume": 12961.0}, {"date": "2006-03-09", "close": 0.732, "volume": 2333.0}, {"date": "2006-03-10", "close": 0.684, "volume": 66491.0}, {"date": "2006-03-13", "close": 0.696, "volume": 12260.0}, {"date": "2006-03-14", "close": 0.708, "volume": 28883.0}, {"date": "2006-03-15", "close": 0.684, "volume": 35847.0}, {"date": "2006-03-16", "close": 0.648, "volume": 111508.0}, {"date": "2006-03-17", "close": 0.696, "volume": 67197.0}, {"date": "2006-03-20", "close": 0.696, "volume": 59661.0}, {"date": "2006-03-21", "close": 0.66, "volume": 97092.0}, {"date": "2006-03-22", "close": 0.636, "volume": 30108.0}, {"date": "2006-03-23", "close": 0.624, "volume": 30983.0}, {"date": "2006-03-27", "close": 0.624, "volume": 26417.0}, {"date": "2006-03-28", "close": 0.624, "volume": 54213.0}, {"date": "2006-03-29", "close": 0.6, "volume": 82834.0}, {"date": "2006-03-30", "close": 0.588, "volume": 79583.0}, {"date": "2006-03-31", "close": 0.6, "volume": 46283.0}, {"date": "2006-04-03", "close": 0.624, "volume": 23333.0}, {"date": "2006-04-04", "close": 0.636, "volume": 35203.0}, {"date": "2006-04-05", "close": 0.636, "volume": 35308.0}, {"date": "2006-04-06", "close": 0.696, "volume": 33969.0}, {"date": "2006-04-07", "close": 0.72, "volume": 131972.0}, {"date": "2006-04-10", "close": 0.672, "volume": 19133.0}, {"date": "2006-04-11", "close": 0.72, "volume": 49583.0}, {"date": "2006-04-12", "close": 0.72, "volume": 56292.0}, {"date": "2006-04-13", "close": 0.744, "volume": 21667.0}, {"date": "2006-04-18", "close": 0.792, "volume": 115628.0}, {"date": "2006-04-19", "close": 0.804, "volume": 27775.0}, {"date": "2006-04-20", "close": 0.804, "volume": 40411.0}, {"date": "2006-04-21", "close": 0.804, "volume": 49839.0}, {"date": "2006-04-24", "close": 0.828, "volume": 29020.0}, {"date": "2006-04-26", "close": 0.84, "volume": 42028.0}, {"date": "2006-04-27", "close": 0.9, "volume": 80978.0}, {"date": "2006-04-28", "close": 0.9, "volume": 53333.0}, {"date": "2006-05-01", "close": 0.852, "volume": 33292.0}, {"date": "2006-05-02", "close": 0.852, "volume": 37297.0}, {"date": "2006-05-03", "close": 0.852, "volume": 36710.0}, {"date": "2006-05-04", "close": 0.852, "volume": 31646.0}, {"date": "2006-05-05", "close": 0.84, "volume": 11625.0}, {"date": "2006-05-08", "close": 0.864, "volume": 11564.0}, {"date": "2006-05-09", "close": 0.852, "volume": 15333.0}, {"date": "2006-05-10", "close": 0.852, "volume": 4167.0}, {"date": "2006-05-11", "close": 0.84, "volume": 42870.0}, {"date": "2006-05-12", "close": 0.864, "volume": 29062.0}, {"date": "2006-05-15", "close": 0.84, "volume": 13167.0}, {"date": "2006-05-16", "close": 0.816, "volume": 22607.0}, {"date": "2006-05-17", "close": 0.816, "volume": 24054.0}, {"date": "2006-05-18", "close": 0.78, "volume": 3539.0}, {"date": "2006-05-19", "close": 0.768, "volume": 30083.0}, {"date": "2006-05-22", "close": 0.696, "volume": 67262.0}, {"date": "2006-05-23", "close": 0.648, "volume": 7500.0}, {"date": "2006-05-24", "close": 0.696, "volume": 57965.0}, {"date": "2006-05-25", "close": 0.696, "volume": 833.0}, {"date": "2006-05-26", "close": 0.72, "volume": 13333.0}, {"date": "2006-05-29", "close": 0.72, "volume": 7883.0}, {"date": "2006-05-30", "close": 0.72, "volume": 8208.0}, {"date": "2006-05-31", "close": 0.708, "volume": 56333.0}, {"date": "2006-06-01", "close": 0.72, "volume": 11429.0}, {"date": "2006-06-02", "close": 0.78, "volume": 18909.0}, {"date": "2006-06-06", "close": 0.708, "volume": 37672.0}, {"date": "2006-06-07", "close": 0.72, "volume": 833.0}, {"date": "2006-06-08", "close": 0.72, "volume": 26094.0}, {"date": "2006-06-09", "close": 0.696, "volume": 44542.0}, {"date": "2006-06-13", "close": 0.66, "volume": 28374.0}, {"date": "2006-06-14", "close": 0.624, "volume": 25715.0}, {"date": "2006-06-15", "close": 0.636, "volume": 19167.0}, {"date": "2006-06-16", "close": 0.66, "volume": 833.0}, {"date": "2006-06-19", "close": 0.66, "volume": 11421.0}, {"date": "2006-06-20", "close": 0.66, "volume": 18000.0}, {"date": "2006-06-21", "close": 0.732, "volume": 137400.0}, {"date": "2006-06-22", "close": 0.804, "volume": 151618.0}, {"date": "2006-06-23", "close": 0.792, "volume": 24255.0}, {"date": "2006-06-26", "close": 0.78, "volume": 51200.0}, {"date": "2006-06-27", "close": 0.792, "volume": 85023.0}, {"date": "2006-06-28", "close": 0.792, "volume": 57532.0}, {"date": "2006-06-29", "close": 0.756, "volume": 41055.0}, {"date": "2006-06-30", "close": 0.72, "volume": 129686.0}, {"date": "2006-07-03", "close": 0.78, "volume": 1167.0}, {"date": "2006-07-04", "close": 0.792, "volume": 21333.0}, {"date": "2006-07-05", "close": 0.828, "volume": 21417.0}, {"date": "2006-07-06", "close": 0.804, "volume": 3417.0}, {"date": "2006-07-07", "close": 0.792, "volume": 5000.0}, {"date": "2006-07-10", "close": 0.768, "volume": 14209.0}, {"date": "2006-07-13", "close": 0.732, "volume": 8333.0}, {"date": "2006-07-14", "close": 0.744, "volume": 29807.0}, {"date": "2006-07-18", "close": 0.732, "volume": 12767.0}, {"date": "2006-07-19", "close": 0.732, "volume": 14624.0}, {"date": "2006-07-20", "close": 0.732, "volume": 20660.0}, {"date": "2006-07-21", "close": 0.72, "volume": 11667.0}, {"date": "2006-07-24", "close": 0.72, "volume": 29375.0}, {"date": "2006-07-25", "close": 0.708, "volume": 275.0}, {"date": "2006-07-26", "close": 0.72, "volume": 12917.0}, {"date": "2006-07-27", "close": 0.672, "volume": 60000.0}, {"date": "2006-07-28", "close": 0.72, "volume": 4167.0}, {"date": "2006-07-31", "close": 0.72, "volume": 3.0}, {"date": "2006-08-01", "close": 0.72, "volume": 7875.0}, {"date": "2006-08-02", "close": 0.672, "volume": 16917.0}, {"date": "2006-08-03", "close": 0.66, "volume": 36497.0}, {"date": "2006-08-04", "close": 0.672, "volume": 833.0}, {"date": "2006-08-07", "close": 0.732, "volume": 20139.0}, {"date": "2006-08-08", "close": 0.72, "volume": 10615.0}, {"date": "2006-08-09", "close": 0.72, "volume": 9138.0}, {"date": "2006-08-10", "close": 0.72, "volume": 2083.0}, {"date": "2006-08-11", "close": 0.72, "volume": 5958.0}, {"date": "2006-08-14", "close": 0.72, "volume": 10000.0}, {"date": "2006-08-15", "close": 0.696, "volume": 20303.0}, {"date": "2006-08-17", "close": 0.744, "volume": 25170.0}, {"date": "2006-08-18", "close": 0.792, "volume": 17939.0}, {"date": "2006-08-21", "close": 0.78, "volume": 14500.0}, {"date": "2006-08-22", "close": 0.756, "volume": 26600.0}, {"date": "2006-08-23", "close": 0.756, "volume": 6083.0}, {"date": "2006-08-24", "close": 0.816, "volume": 36491.0}, {"date": "2006-08-25", "close": 0.804, "volume": 13304.0}, {"date": "2006-08-28", "close": 0.72, "volume": 40752.0}, {"date": "2006-08-29", "close": 0.72, "volume": 7545.0}, {"date": "2006-08-30", "close": 0.816, "volume": 14408.0}, {"date": "2006-09-01", "close": 0.78, "volume": 641.0}, {"date": "2006-09-04", "close": 0.78, "volume": 18417.0}, {"date": "2006-09-05", "close": 0.72, "volume": 17067.0}, {"date": "2006-09-07", "close": 0.72, "volume": 23450.0}, {"date": "2006-09-08", "close": 0.72, "volume": 45760.0}, {"date": "2006-09-11", "close": 0.72, "volume": 2500.0}, {"date": "2006-09-12", "close": 0.708, "volume": 3333.0}, {"date": "2006-09-13", "close": 0.708, "volume": 2083.0}, {"date": "2006-09-14", "close": 0.696, "volume": 1000.0}, {"date": "2006-09-15", "close": 0.756, "volume": 18382.0}, {"date": "2006-09-18", "close": 0.672, "volume": 8333.0}, {"date": "2006-09-19", "close": 0.732, "volume": 4167.0}, {"date": "2006-09-20", "close": 0.684, "volume": 2333.0}, {"date": "2006-09-21", "close": 0.732, "volume": 5827.0}, {"date": "2006-09-22", "close": 0.708, "volume": 1250.0}, {"date": "2006-09-25", "close": 0.72, "volume": 11375.0}, {"date": "2006-09-26", "close": 0.72, "volume": 3750.0}, {"date": "2006-09-27", "close": 0.744, "volume": 11667.0}, {"date": "2006-09-29", "close": 0.756, "volume": 21778.0}, {"date": "2006-10-02", "close": 0.756, "volume": 5000.0}, {"date": "2006-10-03", "close": 0.804, "volume": 33525.0}, {"date": "2006-10-04", "close": 0.756, "volume": 12333.0}, {"date": "2006-10-06", "close": 0.756, "volume": 42917.0}, {"date": "2006-10-09", "close": 0.78, "volume": 12083.0}, {"date": "2006-10-10", "close": 0.756, "volume": 16359.0}, {"date": "2006-10-11", "close": 0.756, "volume": 45833.0}, {"date": "2006-10-12", "close": 0.78, "volume": 4750.0}, {"date": "2006-10-13", "close": 0.756, "volume": 12500.0}, {"date": "2006-10-16", "close": 0.756, "volume": 22116.0}, {"date": "2006-10-17", "close": 0.756, "volume": 30000.0}, {"date": "2006-10-18", "close": 0.756, "volume": 8333.0}, {"date": "2006-10-19", "close": 0.756, "volume": 30694.0}, {"date": "2006-10-20", "close": 0.768, "volume": 72738.0}, {"date": "2006-10-23", "close": 0.756, "volume": 23303.0}, {"date": "2006-10-24", "close": 0.756, "volume": 31458.0}, {"date": "2006-10-25", "close": 0.756, "volume": 47157.0}, {"date": "2006-10-26", "close": 0.756, "volume": 17858.0}, {"date": "2006-10-27", "close": 0.756, "volume": 10000.0}, {"date": "2006-10-30", "close": 0.756, "volume": 4833.0}, {"date": "2006-10-31", "close": 0.756, "volume": 50966.0}, {"date": "2006-11-01", "close": 0.732, "volume": 88501.0}, {"date": "2006-11-02", "close": 0.744, "volume": 3792.0}, {"date": "2006-11-03", "close": 0.696, "volume": 54791.0}, {"date": "2006-11-06", "close": 0.72, "volume": 50417.0}, {"date": "2006-11-07", "close": 0.696, "volume": 20833.0}, {"date": "2006-11-08", "close": 0.696, "volume": 40167.0}, {"date": "2006-11-09", "close": 0.72, "volume": 3750.0}, {"date": "2006-11-10", "close": 0.696, "volume": 63812.0}, {"date": "2006-11-13", "close": 0.732, "volume": 9821.0}, {"date": "2006-11-14", "close": 0.708, "volume": 25000.0}, {"date": "2006-11-16", "close": 0.696, "volume": 22500.0}, {"date": "2006-11-17", "close": 0.708, "volume": 20000.0}, {"date": "2006-11-20", "close": 0.672, "volume": 16250.0}, {"date": "2006-11-21", "close": 0.66, "volume": 23750.0}, {"date": "2006-11-22", "close": 0.684, "volume": 16667.0}, {"date": "2006-11-23", "close": 0.72, "volume": 24417.0}, {"date": "2006-11-24", "close": 0.72, "volume": 58500.0}, {"date": "2006-11-27", "close": 0.732, "volume": 32700.0}, {"date": "2006-11-30", "close": 0.732, "volume": 26064.0}, {"date": "2006-12-01", "close": 0.744, "volume": 24512.0}, {"date": "2006-12-04", "close": 0.732, "volume": 10083.0}, {"date": "2006-12-05", "close": 0.744, "volume": 4736.0}, {"date": "2006-12-06", "close": 0.744, "volume": 14775.0}, {"date": "2006-12-07", "close": 0.744, "volume": 3417.0}, {"date": "2006-12-08", "close": 0.744, "volume": 32464.0}, {"date": "2006-12-11", "close": 0.744, "volume": 43369.0}, {"date": "2006-12-12", "close": 0.78, "volume": 5427.0}, {"date": "2006-12-13", "close": 0.732, "volume": 2500.0}, {"date": "2006-12-14", "close": 0.708, "volume": 12500.0}, {"date": "2006-12-15", "close": 0.768, "volume": 29167.0}, {"date": "2006-12-18", "close": 0.816, "volume": 48740.0}, {"date": "2006-12-19", "close": 0.804, "volume": 19401.0}, {"date": "2006-12-20", "close": 0.84, "volume": 13900.0}, {"date": "2006-12-21", "close": 1.032, "volume": 276256.0}, {"date": "2006-12-22", "close": 1.26, "volume": 350790.0}, {"date": "2006-12-27", "close": 1.26, "volume": 167070.0}, {"date": "2006-12-28", "close": 1.092, "volume": 157459.0}, {"date": "2006-12-29", "close": 1.116, "volume": 55967.0}, {"date": "2007-01-02", "close": 1.152, "volume": 21457.0}, {"date": "2007-01-03", "close": 1.14, "volume": 58875.0}, {"date": "2007-01-04", "close": 1.104, "volume": 30594.0}, {"date": "2007-01-05", "close": 1.008, "volume": 117014.0}, {"date": "2007-01-08", "close": 0.948, "volume": 39275.0}, {"date": "2007-01-09", "close": 0.96, "volume": 34433.0}, {"date": "2007-01-10", "close": 0.96, "volume": 86440.0}, {"date": "2007-01-12", "close": 1.02, "volume": 65458.0}, {"date": "2007-01-15", "close": 1.044, "volume": 19667.0}, {"date": "2007-01-16", "close": 1.092, "volume": 37031.0}, {"date": "2007-01-17", "close": 1.116, "volume": 38500.0}, {"date": "2007-01-18", "close": 1.152, "volume": 164111.0}, {"date": "2007-01-19", "close": 1.26, "volume": 169594.0}, {"date": "2007-01-22", "close": 1.26, "volume": 189908.0}, {"date": "2007-01-23", "close": 1.26, "volume": 26962.0}, {"date": "2007-01-24", "close": 1.26, "volume": 49015.0}, {"date": "2007-01-25", "close": 1.2, "volume": 18485.0}, {"date": "2007-01-29", "close": 1.152, "volume": 22863.0}, {"date": "2007-01-30", "close": 1.14, "volume": 16537.0}, {"date": "2007-01-31", "close": 1.092, "volume": 16680.0}, {"date": "2007-02-01", "close": 1.14, "volume": 5607.0}, {"date": "2007-02-02", "close": 1.14, "volume": 27556.0}, {"date": "2007-02-05", "close": 1.14, "volume": 5608.0}, {"date": "2007-02-06", "close": 1.08, "volume": 71763.0}, {"date": "2007-02-07", "close": 1.02, "volume": 34678.0}, {"date": "2007-02-08", "close": 1.02, "volume": 8875.0}, {"date": "2007-02-09", "close": 1.08, "volume": 32364.0}, {"date": "2007-02-12", "close": 1.2, "volume": 95332.0}, {"date": "2007-02-13", "close": 1.2, "volume": 20221.0}, {"date": "2007-02-14", "close": 1.02, "volume": 16667.0}, {"date": "2007-02-15", "close": 1.032, "volume": 10832.0}, {"date": "2007-02-16", "close": 1.044, "volume": 26958.0}, {"date": "2007-02-19", "close": 1.044, "volume": 1667.0}, {"date": "2007-02-20", "close": 1.08, "volume": 11407.0}, {"date": "2007-02-21", "close": 1.056, "volume": 15000.0}, {"date": "2007-02-22", "close": 1.104, "volume": 21438.0}, {"date": "2007-02-23", "close": 1.08, "volume": 7523.0}, {"date": "2007-02-26", "close": 0.996, "volume": 39700.0}, {"date": "2007-02-27", "close": 1.044, "volume": 7833.0}, {"date": "2007-02-28", "close": 0.936, "volume": 49733.0}, {"date": "2007-03-01", "close": 0.996, "volume": 40083.0}, {"date": "2007-03-02", "close": 0.96, "volume": 20833.0}, {"date": "2007-03-05", "close": 0.96, "volume": 21146.0}, {"date": "2007-03-06", "close": 0.852, "volume": 43917.0}, {"date": "2007-03-07", "close": 0.96, "volume": 27841.0}, {"date": "2007-03-08", "close": 0.924, "volume": 39667.0}, {"date": "2007-03-09", "close": 0.96, "volume": 16833.0}, {"date": "2007-03-12", "close": 0.912, "volume": 42842.0}, {"date": "2007-03-13", "close": 0.912, "volume": 1250.0}, {"date": "2007-03-14", "close": 0.912, "volume": 11833.0}, {"date": "2007-03-15", "close": 0.912, "volume": 61594.0}, {"date": "2007-03-16", "close": 0.9, "volume": 13583.0}, {"date": "2007-03-19", "close": 0.9, "volume": 3083.0}, {"date": "2007-03-20", "close": 0.924, "volume": 6445.0}, {"date": "2007-03-21", "close": 0.912, "volume": 14214.0}, {"date": "2007-03-22", "close": 0.912, "volume": 14251.0}, {"date": "2007-03-23", "close": 0.936, "volume": 10084.0}, {"date": "2007-03-26", "close": 0.9, "volume": 30241.0}, {"date": "2007-03-27", "close": 0.9, "volume": 26100.0}, {"date": "2007-03-28", "close": 0.876, "volume": 7796.0}, {"date": "2007-03-29", "close": 0.876, "volume": 14245.0}, {"date": "2007-04-02", "close": 0.876, "volume": 30417.0}, {"date": "2007-04-03", "close": 0.9, "volume": 23917.0}, {"date": "2007-04-05", "close": 0.924, "volume": 20833.0}, {"date": "2007-04-10", "close": 0.936, "volume": 18333.0}, {"date": "2007-04-11", "close": 0.936, "volume": 25167.0}, {"date": "2007-04-12", "close": 1.02, "volume": 16625.0}, {"date": "2007-04-13", "close": 1.02, "volume": 16667.0}, {"date": "2007-04-16", "close": 1.008, "volume": 24633.0}, {"date": "2007-04-17", "close": 1.02, "volume": 40083.0}, {"date": "2007-04-18", "close": 1.008, "volume": 12542.0}, {"date": "2007-04-19", "close": 0.96, "volume": 5298.0}, {"date": "2007-04-20", "close": 1.08, "volume": 116296.0}, {"date": "2007-04-23", "close": 1.032, "volume": 20833.0}, {"date": "2007-04-24", "close": 1.032, "volume": 1083.0}, {"date": "2007-04-26", "close": 1.044, "volume": 21786.0}, {"date": "2007-04-27", "close": 1.044, "volume": 41667.0}, {"date": "2007-04-30", "close": 1.188, "volume": 48208.0}, {"date": "2007-05-01", "close": 1.044, "volume": 280043.0}, {"date": "2007-05-02", "close": 1.092, "volume": 43554.0}, {"date": "2007-05-03", "close": 1.092, "volume": 14406.0}, {"date": "2007-05-04", "close": 1.128, "volume": 115178.0}, {"date": "2007-05-07", "close": 1.32, "volume": 73912.0}, {"date": "2007-05-08", "close": 1.56, "volume": 704360.0}, {"date": "2007-05-09", "close": 1.38, "volume": 192602.0}, {"date": "2007-05-10", "close": 1.5, "volume": 99617.0}, {"date": "2007-05-11", "close": 1.44, "volume": 48500.0}, {"date": "2007-05-14", "close": 1.38, "volume": 90586.0}, {"date": "2007-05-15", "close": 1.38, "volume": 99919.0}, {"date": "2007-05-16", "close": 1.38, "volume": 24804.0}, {"date": "2007-05-17", "close": 1.38, "volume": 5844.0}, {"date": "2007-05-18", "close": 1.32, "volume": 28208.0}, {"date": "2007-05-21", "close": 1.38, "volume": 14645.0}, {"date": "2007-05-22", "close": 1.38, "volume": 37981.0}, {"date": "2007-05-23", "close": 1.32, "volume": 25120.0}, {"date": "2007-05-24", "close": 1.38, "volume": 39250.0}, {"date": "2007-05-25", "close": 1.32, "volume": 879.0}, {"date": "2007-05-28", "close": 1.32, "volume": 46708.0}, {"date": "2007-05-29", "close": 1.32, "volume": 33409.0}, {"date": "2007-05-30", "close": 1.2, "volume": 42161.0}, {"date": "2007-05-31", "close": 1.26, "volume": 113412.0}, {"date": "2007-06-01", "close": 1.26, "volume": 40250.0}, {"date": "2007-06-04", "close": 1.32, "volume": 79892.0}, {"date": "2007-06-05", "close": 1.38, "volume": 30000.0}, {"date": "2007-06-06", "close": 1.38, "volume": 42165.0}, {"date": "2007-06-07", "close": 1.62, "volume": 277277.0}, {"date": "2007-06-08", "close": 1.5, "volume": 95000.0}, {"date": "2007-06-12", "close": 1.56, "volume": 155448.0}, {"date": "2007-06-13", "close": 1.56, "volume": 105190.0}, {"date": "2007-06-14", "close": 1.5, "volume": 63282.0}, {"date": "2007-06-15", "close": 1.8, "volume": 416869.0}, {"date": "2007-06-18", "close": 2.04, "volume": 510382.0}, {"date": "2007-06-19", "close": 1.86, "volume": 234023.0}, {"date": "2007-06-20", "close": 1.8, "volume": 74917.0}, {"date": "2007-06-21", "close": 1.74, "volume": 79708.0}, {"date": "2007-06-22", "close": 1.74, "volume": 32872.0}, {"date": "2007-06-25", "close": 1.68, "volume": 125030.0}, {"date": "2007-06-26", "close": 1.74, "volume": 124264.0}, {"date": "2007-06-27", "close": 1.56, "volume": 91529.0}, {"date": "2007-06-28", "close": 1.56, "volume": 44882.0}, {"date": "2007-06-29", "close": 1.44, "volume": 271442.0}, {"date": "2007-07-02", "close": 1.38, "volume": 143993.0}, {"date": "2007-07-03", "close": 1.44, "volume": 82545.0}, {"date": "2007-07-04", "close": 1.62, "volume": 270836.0}, {"date": "2007-07-05", "close": 1.5, "volume": 65936.0}, {"date": "2007-07-06", "close": 1.56, "volume": 128730.0}, {"date": "2007-07-09", "close": 1.5, "volume": 82904.0}, {"date": "2007-07-10", "close": 1.56, "volume": 26191.0}, {"date": "2007-07-11", "close": 1.56, "volume": 17928.0}, {"date": "2007-07-12", "close": 1.62, "volume": 209565.0}, {"date": "2007-07-13", "close": 1.8, "volume": 516677.0}, {"date": "2007-07-16", "close": 1.86, "volume": 366224.0}, {"date": "2007-07-17", "close": 1.86, "volume": 161043.0}, {"date": "2007-07-18", "close": 1.8, "volume": 25246.0}, {"date": "2007-07-19", "close": 1.86, "volume": 67192.0}, {"date": "2007-07-20", "close": 1.8, "volume": 72417.0}, {"date": "2007-07-23", "close": 1.74, "volume": 81293.0}, {"date": "2007-07-24", "close": 1.68, "volume": 148343.0}, {"date": "2007-07-25", "close": 1.68, "volume": 73635.0}, {"date": "2007-07-26", "close": 1.56, "volume": 70235.0}, {"date": "2007-07-27", "close": 1.56, "volume": 153870.0}, {"date": "2007-07-30", "close": 1.56, "volume": 64857.0}, {"date": "2007-07-31", "close": 1.56, "volume": 40417.0}, {"date": "2007-08-01", "close": 1.38, "volume": 164721.0}, {"date": "2007-08-02", "close": 1.26, "volume": 183815.0}, {"date": "2007-08-03", "close": 1.32, "volume": 31367.0}, {"date": "2007-08-06", "close": 1.32, "volume": 95815.0}, {"date": "2007-08-07", "close": 1.26, "volume": 57500.0}, {"date": "2007-08-08", "close": 1.38, "volume": 9087.0}, {"date": "2007-08-09", "close": 1.44, "volume": 61360.0}, {"date": "2007-08-10", "close": 1.32, "volume": 62623.0}, {"date": "2007-08-13", "close": 1.2, "volume": 91263.0}, {"date": "2007-08-14", "close": 1.152, "volume": 56417.0}, {"date": "2007-08-15", "close": 1.02, "volume": 133409.0}, {"date": "2007-08-16", "close": 1.092, "volume": 88532.0}, {"date": "2007-08-17", "close": 1.104, "volume": 71841.0}, {"date": "2007-08-20", "close": 1.176, "volume": 23417.0}, {"date": "2007-08-21", "close": 1.128, "volume": 54718.0}, {"date": "2007-08-22", "close": 1.08, "volume": 66040.0}, {"date": "2007-08-23", "close": 1.2, "volume": 45090.0}, {"date": "2007-08-24", "close": 1.152, "volume": 63762.0}, {"date": "2007-08-27", "close": 1.26, "volume": 100030.0}, {"date": "2007-08-28", "close": 1.2, "volume": 81262.0}, {"date": "2007-08-29", "close": 1.2, "volume": 72042.0}, {"date": "2007-08-30", "close": 1.2, "volume": 5786.0}, {"date": "2007-08-31", "close": 1.32, "volume": 14458.0}, {"date": "2007-09-03", "close": 1.26, "volume": 52414.0}, {"date": "2007-09-04", "close": 1.26, "volume": 21107.0}, {"date": "2007-09-05", "close": 1.26, "volume": 12250.0}, {"date": "2007-09-06", "close": 1.26, "volume": 92125.0}, {"date": "2007-09-07", "close": 1.26, "volume": 52500.0}, {"date": "2007-09-10", "close": 1.26, "volume": 37500.0}, {"date": "2007-09-11", "close": 1.2, "volume": 11071.0}, {"date": "2007-09-12", "close": 1.26, "volume": 52211.0}, {"date": "2007-09-13", "close": 1.2, "volume": 18175.0}, {"date": "2007-09-14", "close": 1.176, "volume": 7909.0}, {"date": "2007-09-17", "close": 1.188, "volume": 66128.0}, {"date": "2007-09-18", "close": 1.188, "volume": 42083.0}, {"date": "2007-09-19", "close": 1.2, "volume": 45889.0}, {"date": "2007-09-20", "close": 1.26, "volume": 44289.0}, {"date": "2007-09-21", "close": 1.32, "volume": 25943.0}, {"date": "2007-09-24", "close": 1.26, "volume": 23847.0}, {"date": "2007-09-25", "close": 1.26, "volume": 33667.0}, {"date": "2007-09-26", "close": 1.26, "volume": 47074.0}, {"date": "2007-09-27", "close": 1.32, "volume": 112136.0}, {"date": "2007-09-28", "close": 1.44, "volume": 100655.0}, {"date": "2007-10-01", "close": 1.56, "volume": 115606.0}, {"date": "2007-10-02", "close": 1.56, "volume": 40211.0}, {"date": "2007-10-03", "close": 1.38, "volume": 92128.0}, {"date": "2007-10-04", "close": 1.44, "volume": 31433.0}, {"date": "2007-10-05", "close": 1.44, "volume": 22225.0}, {"date": "2007-10-08", "close": 1.44, "volume": 12100.0}, {"date": "2007-10-09", "close": 1.44, "volume": 52158.0}, {"date": "2007-10-10", "close": 1.44, "volume": 39771.0}, {"date": "2007-10-11", "close": 1.44, "volume": 33938.0}, {"date": "2007-10-12", "close": 1.32, "volume": 88248.0}, {"date": "2007-10-15", "close": 1.44, "volume": 65403.0}, {"date": "2007-10-16", "close": 1.38, "volume": 6340.0}, {"date": "2007-10-17", "close": 1.26, "volume": 144608.0}, {"date": "2007-10-18", "close": 1.26, "volume": 41644.0}, {"date": "2007-10-19", "close": 1.5, "volume": 174511.0}, {"date": "2007-10-22", "close": 1.44, "volume": 204308.0}, {"date": "2007-10-23", "close": 1.5, "volume": 106694.0}, {"date": "2007-10-24", "close": 1.56, "volume": 75939.0}, {"date": "2007-10-25", "close": 1.56, "volume": 108072.0}, {"date": "2007-10-26", "close": 1.62, "volume": 90253.0}, {"date": "2007-10-29", "close": 1.68, "volume": 200806.0}, {"date": "2007-10-30", "close": 1.62, "volume": 106728.0}, {"date": "2007-10-31", "close": 1.56, "volume": 67658.0}, {"date": "2007-11-01", "close": 1.5, "volume": 75207.0}, {"date": "2007-11-02", "close": 1.62, "volume": 20198.0}, {"date": "2007-11-05", "close": 1.56, "volume": 45142.0}, {"date": "2007-11-06", "close": 1.56, "volume": 9852.0}, {"date": "2007-11-07", "close": 1.68, "volume": 30687.0}, {"date": "2007-11-08", "close": 1.56, "volume": 42158.0}, {"date": "2007-11-09", "close": 1.56, "volume": 63916.0}, {"date": "2007-11-12", "close": 1.56, "volume": 31292.0}, {"date": "2007-11-13", "close": 1.5, "volume": 35510.0}, {"date": "2007-11-14", "close": 1.5, "volume": 3968.0}, {"date": "2007-11-15", "close": 1.5, "volume": 11500.0}, {"date": "2007-11-16", "close": 1.5, "volume": 31868.0}, {"date": "2007-11-19", "close": 1.56, "volume": 51480.0}, {"date": "2007-11-20", "close": 1.5, "volume": 40317.0}, {"date": "2007-11-21", "close": 1.5, "volume": 25000.0}, {"date": "2007-11-22", "close": 1.5, "volume": 54980.0}, {"date": "2007-11-23", "close": 1.44, "volume": 33950.0}, {"date": "2007-11-26", "close": 1.5, "volume": 32817.0}, {"date": "2007-11-27", "close": 1.5, "volume": 51514.0}, {"date": "2007-11-28", "close": 1.5, "volume": 30153.0}, {"date": "2007-11-29", "close": 1.38, "volume": 78073.0}, {"date": "2007-11-30", "close": 1.38, "volume": 5000.0}, {"date": "2007-12-03", "close": 1.38, "volume": 37912.0}, {"date": "2007-12-04", "close": 1.32, "volume": 63778.0}, {"date": "2007-12-05", "close": 1.44, "volume": 70385.0}, {"date": "2007-12-06", "close": 1.38, "volume": 12158.0}, {"date": "2007-12-07", "close": 1.44, "volume": 84077.0}, {"date": "2007-12-10", "close": 1.44, "volume": 25000.0}, {"date": "2007-12-11", "close": 1.5, "volume": 28750.0}, {"date": "2007-12-12", "close": 1.5, "volume": 13833.0}, {"date": "2007-12-13", "close": 1.5, "volume": 44167.0}, {"date": "2007-12-14", "close": 1.5, "volume": 62014.0}, {"date": "2007-12-17", "close": 1.38, "volume": 65854.0}, {"date": "2007-12-18", "close": 1.38, "volume": 78760.0}, {"date": "2007-12-19", "close": 1.44, "volume": 53008.0}, {"date": "2007-12-20", "close": 1.32, "volume": 46951.0}, {"date": "2007-12-24", "close": 1.44, "volume": 708.0}, {"date": "2007-12-27", "close": 1.38, "volume": 2642.0}, {"date": "2007-12-28", "close": 1.44, "volume": 16032.0}, {"date": "2007-12-31", "close": 1.44, "volume": 15373.0}, {"date": "2008-01-02", "close": 1.44, "volume": 37605.0}, {"date": "2008-01-03", "close": 1.38, "volume": 42892.0}, {"date": "2008-01-04", "close": 1.44, "volume": 56843.0}, {"date": "2008-01-07", "close": 1.38, "volume": 33953.0}, {"date": "2008-01-08", "close": 1.38, "volume": 37558.0}, {"date": "2008-01-09", "close": 1.32, "volume": 38710.0}, {"date": "2008-01-10", "close": 1.38, "volume": 40200.0}, {"date": "2008-01-11", "close": 1.32, "volume": 53222.0}, {"date": "2008-01-14", "close": 1.32, "volume": 29470.0}, {"date": "2008-01-15", "close": 1.38, "volume": 47083.0}, {"date": "2008-01-16", "close": 1.26, "volume": 48508.0}, {"date": "2008-01-17", "close": 1.26, "volume": 30167.0}, {"date": "2008-01-18", "close": 1.152, "volume": 44419.0}, {"date": "2008-01-21", "close": 1.092, "volume": 57576.0}, {"date": "2008-01-22", "close": 1.008, "volume": 39167.0}, {"date": "2008-01-23", "close": 1.032, "volume": 70737.0}, {"date": "2008-01-24", "close": 0.996, "volume": 49926.0}, {"date": "2008-01-25", "close": 1.044, "volume": 52295.0}, {"date": "2008-01-29", "close": 1.104, "volume": 16767.0}, {"date": "2008-01-30", "close": 1.176, "volume": 23900.0}, {"date": "2008-01-31", "close": 1.14, "volume": 47392.0}, {"date": "2008-02-01", "close": 1.128, "volume": 40903.0}, {"date": "2008-02-04", "close": 1.14, "volume": 36077.0}, {"date": "2008-02-05", "close": 1.14, "volume": 26000.0}, {"date": "2008-02-06", "close": 1.08, "volume": 43826.0}, {"date": "2008-02-07", "close": 1.14, "volume": 53591.0}, {"date": "2008-02-08", "close": 1.14, "volume": 8333.0}, {"date": "2008-02-11", "close": 1.104, "volume": 19750.0}, {"date": "2008-02-12", "close": 1.08, "volume": 14235.0}, {"date": "2008-02-13", "close": 1.08, "volume": 40934.0}, {"date": "2008-02-14", "close": 1.092, "volume": 8785.0}, {"date": "2008-02-15", "close": 1.104, "volume": 29532.0}, {"date": "2008-02-18", "close": 1.104, "volume": 27017.0}, {"date": "2008-02-19", "close": 1.08, "volume": 6000.0}, {"date": "2008-02-20", "close": 0.984, "volume": 30000.0}, {"date": "2008-02-21", "close": 1.08, "volume": 15635.0}, {"date": "2008-02-22", "close": 1.092, "volume": 4250.0}, {"date": "2008-02-25", "close": 1.164, "volume": 19750.0}, {"date": "2008-02-26", "close": 1.2, "volume": 35606.0}, {"date": "2008-02-27", "close": 1.164, "volume": 1194.0}, {"date": "2008-02-28", "close": 1.152, "volume": 7500.0}, {"date": "2008-02-29", "close": 1.092, "volume": 6277.0}, {"date": "2008-03-03", "close": 1.08, "volume": 8333.0}, {"date": "2008-03-04", "close": 1.08, "volume": 9167.0}, {"date": "2008-03-06", "close": 1.08, "volume": 35690.0}, {"date": "2008-03-07", "close": 1.068, "volume": 55814.0}, {"date": "2008-03-11", "close": 1.02, "volume": 22460.0}, {"date": "2008-03-12", "close": 1.044, "volume": 5417.0}, {"date": "2008-03-13", "close": 1.044, "volume": 12083.0}, {"date": "2008-03-14", "close": 0.996, "volume": 26417.0}, {"date": "2008-03-17", "close": 1.02, "volume": 9125.0}, {"date": "2008-03-18", "close": 0.996, "volume": 20156.0}, {"date": "2008-03-19", "close": 1.008, "volume": 10125.0}, {"date": "2008-03-20", "close": 0.96, "volume": 14302.0}, {"date": "2008-03-25", "close": 0.9, "volume": 5167.0}, {"date": "2008-03-26", "close": 0.996, "volume": 35833.0}, {"date": "2008-03-27", "close": 0.936, "volume": 2448.0}, {"date": "2008-03-28", "close": 0.96, "volume": 20177.0}, {"date": "2008-04-01", "close": 0.972, "volume": 16208.0}, {"date": "2008-04-02", "close": 0.996, "volume": 23775.0}, {"date": "2008-04-03", "close": 0.9, "volume": 11250.0}, {"date": "2008-04-04", "close": 0.9, "volume": 3117.0}, {"date": "2008-04-08", "close": 0.924, "volume": 7892.0}, {"date": "2008-04-09", "close": 0.972, "volume": 25833.0}, {"date": "2008-04-10", "close": 0.936, "volume": 4167.0}, {"date": "2008-04-11", "close": 0.888, "volume": 29909.0}, {"date": "2008-04-14", "close": 0.864, "volume": 15119.0}, {"date": "2008-04-15", "close": 0.888, "volume": 2680.0}, {"date": "2008-04-16", "close": 0.888, "volume": 585.0}, {"date": "2008-04-17", "close": 0.9, "volume": 11667.0}, {"date": "2008-04-18", "close": 0.984, "volume": 63750.0}, {"date": "2008-04-21", "close": 0.936, "volume": 12417.0}, {"date": "2008-04-22", "close": 0.972, "volume": 7500.0}, {"date": "2008-04-23", "close": 0.972, "volume": 1667.0}, {"date": "2008-04-24", "close": 1.14, "volume": 55809.0}, {"date": "2008-04-28", "close": 1.14, "volume": 12450.0}, {"date": "2008-04-29", "close": 1.08, "volume": 10583.0}, {"date": "2008-04-30", "close": 1.044, "volume": 7393.0}, {"date": "2008-05-01", "close": 0.996, "volume": 20127.0}, {"date": "2008-05-02", "close": 0.984, "volume": 38415.0}, {"date": "2008-05-05", "close": 0.996, "volume": 83668.0}, {"date": "2008-05-06", "close": 0.996, "volume": 36891.0}, {"date": "2008-05-07", "close": 1.02, "volume": 43609.0}, {"date": "2008-05-08", "close": 0.996, "volume": 36206.0}, {"date": "2008-05-09", "close": 0.996, "volume": 6052.0}, {"date": "2008-05-12", "close": 0.936, "volume": 97780.0}, {"date": "2008-05-13", "close": 0.96, "volume": 6301.0}, {"date": "2008-05-14", "close": 0.9, "volume": 121771.0}, {"date": "2008-05-15", "close": 0.9, "volume": 16083.0}, {"date": "2008-05-16", "close": 0.936, "volume": 74167.0}, {"date": "2008-05-19", "close": 0.984, "volume": 28696.0}, {"date": "2008-05-20", "close": 0.984, "volume": 43042.0}, {"date": "2008-05-21", "close": 1.032, "volume": 37500.0}, {"date": "2008-05-22", "close": 0.996, "volume": 4167.0}, {"date": "2008-05-23", "close": 0.996, "volume": 25687.0}, {"date": "2008-05-26", "close": 0.972, "volume": 11824.0}, {"date": "2008-05-27", "close": 1.008, "volume": 31250.0}, {"date": "2008-05-28", "close": 0.972, "volume": 15000.0}, {"date": "2008-05-29", "close": 0.996, "volume": 17417.0}, {"date": "2008-05-30", "close": 0.924, "volume": 21667.0}, {"date": "2008-06-02", "close": 0.972, "volume": 27458.0}, {"date": "2008-06-03", "close": 0.96, "volume": 29308.0}, {"date": "2008-06-04", "close": 0.996, "volume": 39833.0}, {"date": "2008-06-05", "close": 0.948, "volume": 71042.0}, {"date": "2008-06-06", "close": 0.948, "volume": 5100.0}, {"date": "2008-06-10", "close": 0.936, "volume": 17167.0}, {"date": "2008-06-11", "close": 0.828, "volume": 95892.0}, {"date": "2008-06-12", "close": 0.84, "volume": 39250.0}, {"date": "2008-06-13", "close": 0.84, "volume": 20238.0}, {"date": "2008-06-16", "close": 0.816, "volume": 32917.0}, {"date": "2008-06-17", "close": 0.78, "volume": 71515.0}, {"date": "2008-06-18", "close": 0.804, "volume": 40925.0}, {"date": "2008-06-19", "close": 0.804, "volume": 26250.0}, {"date": "2008-06-20", "close": 0.804, "volume": 8333.0}, {"date": "2008-06-23", "close": 0.756, "volume": 87982.0}, {"date": "2008-06-24", "close": 0.78, "volume": 9667.0}, {"date": "2008-06-25", "close": 0.744, "volume": 86732.0}, {"date": "2008-06-26", "close": 0.756, "volume": 90587.0}, {"date": "2008-06-27", "close": 0.756, "volume": 73510.0}, {"date": "2008-06-30", "close": 0.744, "volume": 89566.0}, {"date": "2008-07-01", "close": 0.756, "volume": 17192.0}, {"date": "2008-07-02", "close": 0.756, "volume": 19010.0}, {"date": "2008-07-03", "close": 0.72, "volume": 17179.0}, {"date": "2008-07-04", "close": 0.72, "volume": 29934.0}, {"date": "2008-07-07", "close": 0.72, "volume": 1150.0}, {"date": "2008-07-09", "close": 0.72, "volume": 13025.0}, {"date": "2008-07-10", "close": 0.648, "volume": 10833.0}, {"date": "2008-07-11", "close": 0.672, "volume": 69858.0}, {"date": "2008-07-14", "close": 0.66, "volume": 3333.0}, {"date": "2008-07-15", "close": 0.66, "volume": 4167.0}, {"date": "2008-07-16", "close": 0.624, "volume": 11667.0}, {"date": "2008-07-17", "close": 0.624, "volume": 20344.0}, {"date": "2008-07-18", "close": 0.612, "volume": 33223.0}, {"date": "2008-07-21", "close": 0.696, "volume": 25490.0}, {"date": "2008-07-24", "close": 0.696, "volume": 1564.0}, {"date": "2008-07-28", "close": 0.624, "volume": 12321.0}, {"date": "2008-07-31", "close": 0.624, "volume": 33412.0}, {"date": "2008-08-01", "close": 0.624, "volume": 2213.0}, {"date": "2008-08-04", "close": 0.564, "volume": 29591.0}, {"date": "2008-08-05", "close": 0.54, "volume": 54813.0}, {"date": "2008-08-06", "close": 0.564, "volume": 28570.0}, {"date": "2008-08-07", "close": 0.564, "volume": 5827.0}, {"date": "2008-08-11", "close": 0.54, "volume": 25000.0}, {"date": "2008-08-12", "close": 0.564, "volume": 8333.0}, {"date": "2008-08-13", "close": 0.54, "volume": 16667.0}, {"date": "2008-08-14", "close": 0.612, "volume": 68420.0}, {"date": "2008-08-22", "close": 0.612, "volume": 4129.0}, {"date": "2008-08-25", "close": 0.6, "volume": 833.0}, {"date": "2008-08-26", "close": 0.576, "volume": 417.0}, {"date": "2008-08-27", "close": 0.576, "volume": 1000.0}, {"date": "2008-08-29", "close": 0.6, "volume": 6333.0}, {"date": "2008-09-01", "close": 0.576, "volume": 5583.0}, {"date": "2008-09-02", "close": 0.564, "volume": 23833.0}, {"date": "2008-09-03", "close": 0.54, "volume": 58907.0}, {"date": "2008-09-04", "close": 0.504, "volume": 35195.0}, {"date": "2008-09-05", "close": 0.48, "volume": 37146.0}, {"date": "2008-09-08", "close": 0.456, "volume": 42660.0}, {"date": "2008-09-09", "close": 0.468, "volume": 17040.0}, {"date": "2008-09-10", "close": 0.468, "volume": 1042.0}, {"date": "2008-09-12", "close": 0.492, "volume": 1525.0}, {"date": "2008-09-15", "close": 0.48, "volume": 22641.0}, {"date": "2008-09-16", "close": 0.456, "volume": 4143.0}, {"date": "2008-09-17", "close": 0.48, "volume": 12744.0}, {"date": "2008-09-18", "close": 0.48, "volume": 4442.0}, {"date": "2008-09-19", "close": 0.48, "volume": 12500.0}, {"date": "2008-09-23", "close": 0.492, "volume": 8333.0}, {"date": "2008-09-24", "close": 0.48, "volume": 5833.0}, {"date": "2008-09-26", "close": 0.48, "volume": 16667.0}, {"date": "2008-09-29", "close": 0.444, "volume": 22698.0}, {"date": "2008-10-02", "close": 0.444, "volume": 2052.0}, {"date": "2008-10-06", "close": 0.456, "volume": 8583.0}, {"date": "2008-10-07", "close": 0.456, "volume": 16162.0}, {"date": "2008-10-08", "close": 0.432, "volume": 2171.0}, {"date": "2008-10-09", "close": 0.36, "volume": 17167.0}, {"date": "2008-10-10", "close": 0.36, "volume": 39751.0}, {"date": "2008-10-13", "close": 0.384, "volume": 1250.0}, {"date": "2008-10-14", "close": 0.432, "volume": 57508.0}, {"date": "2008-10-15", "close": 0.48, "volume": 24667.0}, {"date": "2008-10-16", "close": 0.42, "volume": 9159.0}, {"date": "2008-10-17", "close": 0.36, "volume": 27167.0}, {"date": "2008-10-20", "close": 0.36, "volume": 10625.0}, {"date": "2008-10-21", "close": 0.36, "volume": 500.0}, {"date": "2008-10-22", "close": 0.36, "volume": 15754.0}, {"date": "2008-10-23", "close": 0.3, "volume": 15669.0}, {"date": "2008-10-24", "close": 0.264, "volume": 52147.0}, {"date": "2008-10-27", "close": 0.24, "volume": 6267.0}, {"date": "2008-10-28", "close": 0.24, "volume": 91548.0}, {"date": "2008-10-29", "close": 0.252, "volume": 3958.0}, {"date": "2008-10-30", "close": 0.3, "volume": 33769.0}, {"date": "2008-10-31", "close": 0.3, "volume": 74747.0}, {"date": "2008-11-03", "close": 0.3, "volume": 38.0}, {"date": "2008-11-04", "close": 0.348, "volume": 1667.0}, {"date": "2008-11-07", "close": 0.312, "volume": 1629.0}, {"date": "2008-11-10", "close": 0.276, "volume": 12500.0}, {"date": "2008-11-12", "close": 0.264, "volume": 3333.0}, {"date": "2008-11-13", "close": 0.264, "volume": 32500.0}, {"date": "2008-11-14", "close": 0.264, "volume": 635.0}, {"date": "2008-11-18", "close": 0.252, "volume": 15950.0}, {"date": "2008-11-19", "close": 0.252, "volume": 10210.0}, {"date": "2008-11-20", "close": 0.24, "volume": 6667.0}, {"date": "2008-11-21", "close": 0.228, "volume": 4048.0}, {"date": "2008-11-24", "close": 0.204, "volume": 19522.0}, {"date": "2008-11-25", "close": 0.24, "volume": 16750.0}, {"date": "2008-11-27", "close": 0.24, "volume": 3360.0}, {"date": "2008-11-28", "close": 0.276, "volume": 6052.0}, {"date": "2008-12-01", "close": 0.264, "volume": 18333.0}, {"date": "2008-12-02", "close": 0.264, "volume": 3976.0}, {"date": "2008-12-04", "close": 0.3, "volume": 4167.0}, {"date": "2008-12-05", "close": 0.36, "volume": 33333.0}, {"date": "2008-12-09", "close": 0.36, "volume": 2108.0}, {"date": "2008-12-11", "close": 0.3, "volume": 5833.0}, {"date": "2008-12-16", "close": 0.36, "volume": 625.0}, {"date": "2008-12-19", "close": 0.336, "volume": 10711.0}, {"date": "2008-12-22", "close": 0.324, "volume": 23214.0}, {"date": "2008-12-30", "close": 0.36, "volume": 10333.0}, {"date": "2009-01-02", "close": 0.36, "volume": 833.0}, {"date": "2009-01-05", "close": 0.372, "volume": 1460.0}, {"date": "2009-01-06", "close": 0.42, "volume": 8333.0}, {"date": "2009-01-07", "close": 0.42, "volume": 2742.0}, {"date": "2009-01-08", "close": 0.384, "volume": 6667.0}, {"date": "2009-01-13", "close": 0.456, "volume": 1250.0}, {"date": "2009-01-14", "close": 0.456, "volume": 10083.0}, {"date": "2009-01-15", "close": 0.396, "volume": 8250.0}, {"date": "2009-01-16", "close": 0.396, "volume": 27017.0}, {"date": "2009-01-19", "close": 0.396, "volume": 12983.0}, {"date": "2009-01-20", "close": 0.36, "volume": 14835.0}, {"date": "2009-01-21", "close": 0.36, "volume": 2344.0}, {"date": "2009-01-23", "close": 0.336, "volume": 15833.0}, {"date": "2009-01-29", "close": 0.336, "volume": 12904.0}, {"date": "2009-01-30", "close": 0.3, "volume": 5221.0}, {"date": "2009-02-02", "close": 0.3, "volume": 32169.0}, {"date": "2009-02-04", "close": 0.312, "volume": 6690.0}, {"date": "2009-02-05", "close": 0.3, "volume": 15000.0}, {"date": "2009-02-06", "close": 0.312, "volume": 1917.0}, {"date": "2009-02-10", "close": 0.312, "volume": 1667.0}, {"date": "2009-02-11", "close": 0.3, "volume": 6667.0}, {"date": "2009-02-12", "close": 0.3, "volume": 11772.0}, {"date": "2009-02-13", "close": 0.3, "volume": 9583.0}, {"date": "2009-02-16", "close": 0.324, "volume": 10268.0}, {"date": "2009-02-17", "close": 0.324, "volume": 8968.0}, {"date": "2009-02-18", "close": 0.36, "volume": 32629.0}, {"date": "2009-02-19", "close": 0.336, "volume": 29296.0}, {"date": "2009-02-20", "close": 0.336, "volume": 16667.0}, {"date": "2009-02-23", "close": 0.324, "volume": 6052.0}, {"date": "2009-02-24", "close": 0.324, "volume": 22508.0}, {"date": "2009-02-25", "close": 0.312, "volume": 10825.0}, {"date": "2009-02-26", "close": 0.312, "volume": 21181.0}, {"date": "2009-02-27", "close": 0.336, "volume": 14026.0}, {"date": "2009-03-02", "close": 0.312, "volume": 8333.0}, {"date": "2009-03-03", "close": 0.3, "volume": 7375.0}, {"date": "2009-03-04", "close": 0.276, "volume": 61931.0}, {"date": "2009-03-05", "close": 0.276, "volume": 15544.0}, {"date": "2009-03-09", "close": 0.276, "volume": 8250.0}, {"date": "2009-03-11", "close": 0.3, "volume": 2083.0}, {"date": "2009-03-13", "close": 0.288, "volume": 12179.0}, {"date": "2009-03-16", "close": 0.276, "volume": 833.0}, {"date": "2009-03-17", "close": 0.3, "volume": 21452.0}, {"date": "2009-03-18", "close": 0.288, "volume": 10583.0}, {"date": "2009-03-19", "close": 0.288, "volume": 28968.0}, {"date": "2009-03-20", "close": 0.3, "volume": 2083.0}, {"date": "2009-03-23", "close": 0.3, "volume": 1667.0}, {"date": "2009-03-25", "close": 0.3, "volume": 3333.0}, {"date": "2009-03-26", "close": 0.276, "volume": 833.0}, {"date": "2009-03-27", "close": 0.324, "volume": 20218.0}, {"date": "2009-03-30", "close": 0.324, "volume": 18891.0}, {"date": "2009-03-31", "close": 0.3, "volume": 18213.0}, {"date": "2009-04-02", "close": 0.324, "volume": 27917.0}, {"date": "2009-04-03", "close": 0.312, "volume": 5000.0}, {"date": "2009-04-08", "close": 0.312, "volume": 4167.0}, {"date": "2009-04-14", "close": 0.336, "volume": 52417.0}, {"date": "2009-04-15", "close": 0.372, "volume": 20218.0}, {"date": "2009-04-17", "close": 0.384, "volume": 4782.0}, {"date": "2009-04-20", "close": 0.36, "volume": 8333.0}, {"date": "2009-04-22", "close": 0.36, "volume": 2458.0}, {"date": "2009-04-23", "close": 0.36, "volume": 7958.0}, {"date": "2009-04-28", "close": 0.36, "volume": 6792.0}, {"date": "2009-04-29", "close": 0.348, "volume": 10792.0}, {"date": "2009-04-30", "close": 0.348, "volume": 5871.0}, {"date": "2009-05-01", "close": 0.336, "volume": 10977.0}, {"date": "2009-05-04", "close": 0.36, "volume": 11651.0}, {"date": "2009-05-05", "close": 0.312, "volume": 51791.0}, {"date": "2009-05-06", "close": 0.36, "volume": 8333.0}, {"date": "2009-05-07", "close": 0.42, "volume": 61458.0}, {"date": "2009-05-08", "close": 0.396, "volume": 44486.0}, {"date": "2009-05-11", "close": 0.468, "volume": 41381.0}, {"date": "2009-05-12", "close": 0.468, "volume": 18479.0}, {"date": "2009-05-13", "close": 0.432, "volume": 33135.0}, {"date": "2009-05-14", "close": 0.432, "volume": 458.0}, {"date": "2009-05-15", "close": 0.42, "volume": 24873.0}, {"date": "2009-05-18", "close": 0.42, "volume": 127.0}, {"date": "2009-05-19", "close": 0.48, "volume": 28445.0}, {"date": "2009-05-21", "close": 0.42, "volume": 10000.0}, {"date": "2009-05-22", "close": 0.396, "volume": 16968.0}, {"date": "2009-05-25", "close": 0.396, "volume": 7500.0}, {"date": "2009-05-26", "close": 0.42, "volume": 8750.0}, {"date": "2009-05-27", "close": 0.42, "volume": 4167.0}, {"date": "2009-05-28", "close": 0.54, "volume": 57290.0}, {"date": "2009-05-29", "close": 0.528, "volume": 40020.0}, {"date": "2009-06-01", "close": 0.516, "volume": 26052.0}, {"date": "2009-06-02", "close": 0.576, "volume": 43135.0}, {"date": "2009-06-03", "close": 0.588, "volume": 24357.0}, {"date": "2009-06-04", "close": 0.516, "volume": 39385.0}, {"date": "2009-06-05", "close": 0.624, "volume": 71052.0}, {"date": "2009-06-09", "close": 0.636, "volume": 49167.0}, {"date": "2009-06-10", "close": 0.636, "volume": 9993.0}, {"date": "2009-06-11", "close": 0.636, "volume": 11633.0}, {"date": "2009-06-12", "close": 0.564, "volume": 61625.0}, {"date": "2009-06-15", "close": 0.552, "volume": 52353.0}, {"date": "2009-06-16", "close": 0.708, "volume": 148661.0}, {"date": "2009-06-17", "close": 0.816, "volume": 459272.0}, {"date": "2009-06-18", "close": 0.768, "volume": 64150.0}, {"date": "2009-06-19", "close": 0.852, "volume": 43746.0}, {"date": "2009-06-22", "close": 0.876, "volume": 127500.0}, {"date": "2009-06-23", "close": 0.78, "volume": 26896.0}, {"date": "2009-06-24", "close": 0.732, "volume": 75667.0}, {"date": "2009-06-25", "close": 0.732, "volume": 65115.0}, {"date": "2009-06-26", "close": 0.732, "volume": 25653.0}, {"date": "2009-06-29", "close": 0.756, "volume": 44430.0}, {"date": "2009-06-30", "close": 0.792, "volume": 32283.0}, {"date": "2009-07-01", "close": 0.72, "volume": 1250.0}, {"date": "2009-07-02", "close": 0.696, "volume": 25503.0}, {"date": "2009-07-03", "close": 0.816, "volume": 16250.0}, {"date": "2009-07-06", "close": 0.744, "volume": 72625.0}, {"date": "2009-07-07", "close": 0.816, "volume": 27800.0}, {"date": "2009-07-08", "close": 0.816, "volume": 38063.0}, {"date": "2009-07-09", "close": 0.9, "volume": 200715.0}, {"date": "2009-07-10", "close": 1.08, "volume": 318951.0}, {"date": "2009-07-13", "close": 1.116, "volume": 195792.0}, {"date": "2009-07-14", "close": 0.936, "volume": 155933.0}, {"date": "2009-07-15", "close": 0.912, "volume": 120610.0}, {"date": "2009-07-16", "close": 0.9, "volume": 144346.0}, {"date": "2009-07-17", "close": 0.972, "volume": 160666.0}, {"date": "2009-07-20", "close": 0.948, "volume": 231953.0}, {"date": "2009-07-21", "close": 0.96, "volume": 65255.0}, {"date": "2009-07-22", "close": 0.96, "volume": 21458.0}, {"date": "2009-07-23", "close": 0.984, "volume": 20608.0}, {"date": "2009-07-24", "close": 0.948, "volume": 13893.0}, {"date": "2009-07-27", "close": 0.924, "volume": 57575.0}, {"date": "2009-07-28", "close": 0.972, "volume": 118100.0}, {"date": "2009-07-29", "close": 0.972, "volume": 58403.0}, {"date": "2009-07-30", "close": 0.972, "volume": 45436.0}, {"date": "2009-07-31", "close": 1.02, "volume": 65580.0}, {"date": "2009-08-03", "close": 0.984, "volume": 59779.0}, {"date": "2009-08-04", "close": 1.068, "volume": 144668.0}, {"date": "2009-08-05", "close": 1.068, "volume": 83673.0}, {"date": "2009-08-06", "close": 1.08, "volume": 2149.0}, {"date": "2009-08-07", "close": 1.092, "volume": 27792.0}, {"date": "2009-08-10", "close": 1.14, "volume": 50424.0}, {"date": "2009-08-11", "close": 1.08, "volume": 11667.0}, {"date": "2009-08-12", "close": 1.08, "volume": 31567.0}, {"date": "2009-08-13", "close": 1.152, "volume": 44345.0}, {"date": "2009-08-14", "close": 1.14, "volume": 33838.0}, {"date": "2009-08-17", "close": 1.08, "volume": 77042.0}, {"date": "2009-08-18", "close": 1.02, "volume": 55979.0}, {"date": "2009-08-19", "close": 0.936, "volume": 50125.0}, {"date": "2009-08-20", "close": 0.912, "volume": 17696.0}, {"date": "2009-08-21", "close": 0.912, "volume": 39606.0}, {"date": "2009-08-24", "close": 0.888, "volume": 28348.0}, {"date": "2009-08-25", "close": 0.936, "volume": 21113.0}, {"date": "2009-08-26", "close": 0.924, "volume": 28856.0}, {"date": "2009-08-27", "close": 0.936, "volume": 15000.0}, {"date": "2009-08-28", "close": 0.96, "volume": 11768.0}, {"date": "2009-08-31", "close": 0.984, "volume": 19028.0}, {"date": "2009-09-01", "close": 0.948, "volume": 2850.0}, {"date": "2009-09-02", "close": 0.9, "volume": 22983.0}, {"date": "2009-09-03", "close": 0.9, "volume": 59458.0}, {"date": "2009-09-04", "close": 0.9, "volume": 29167.0}, {"date": "2009-09-07", "close": 0.936, "volume": 72500.0}, {"date": "2009-09-08", "close": 0.96, "volume": 13998.0}, {"date": "2009-09-09", "close": 0.948, "volume": 43604.0}, {"date": "2009-09-10", "close": 0.936, "volume": 35000.0}, {"date": "2009-09-11", "close": 0.948, "volume": 30583.0}, {"date": "2009-09-14", "close": 0.9, "volume": 89413.0}, {"date": "2009-09-15", "close": 0.888, "volume": 42096.0}, {"date": "2009-09-16", "close": 0.9, "volume": 70995.0}, {"date": "2009-09-17", "close": 0.912, "volume": 14371.0}, {"date": "2009-09-18", "close": 0.912, "volume": 2295.0}, {"date": "2009-09-21", "close": 0.888, "volume": 30000.0}, {"date": "2009-09-22", "close": 0.864, "volume": 46857.0}, {"date": "2009-09-23", "close": 0.948, "volume": 29835.0}, {"date": "2009-09-24", "close": 1.056, "volume": 136768.0}, {"date": "2009-09-25", "close": 1.02, "volume": 72793.0}, {"date": "2009-09-28", "close": 1.056, "volume": 104032.0}, {"date": "2009-09-29", "close": 1.176, "volume": 838754.0}, {"date": "2009-09-30", "close": 1.14, "volume": 136394.0}, {"date": "2009-10-01", "close": 1.176, "volume": 68744.0}, {"date": "2009-10-02", "close": 1.152, "volume": 69400.0}, {"date": "2009-10-05", "close": 1.56, "volume": 1166893.0}, {"date": "2009-10-06", "close": 1.38, "volume": 339746.0}, {"date": "2009-10-07", "close": 1.38, "volume": 104277.0}, {"date": "2009-10-08", "close": 1.62, "volume": 740147.0}, {"date": "2009-10-09", "close": 1.68, "volume": 438272.0}, {"date": "2009-10-12", "close": 1.92, "volume": 978330.0}, {"date": "2009-10-13", "close": 1.74, "volume": 553501.0}, {"date": "2009-10-14", "close": 1.74, "volume": 303936.0}, {"date": "2009-10-15", "close": 1.74, "volume": 197278.0}, {"date": "2009-10-16", "close": 1.8, "volume": 542936.0}, {"date": "2009-10-19", "close": 1.74, "volume": 97961.0}, {"date": "2009-10-20", "close": 1.44, "volume": 467662.0}, {"date": "2009-10-21", "close": 1.5, "volume": 104886.0}, {"date": "2009-10-22", "close": 1.56, "volume": 244133.0}, {"date": "2009-10-23", "close": 1.5, "volume": 315427.0}, {"date": "2009-10-26", "close": 1.5, "volume": 67790.0}, {"date": "2009-10-27", "close": 1.44, "volume": 156711.0}, {"date": "2009-10-28", "close": 1.38, "volume": 91270.0}, {"date": "2009-10-29", "close": 1.26, "volume": 229734.0}, {"date": "2009-10-30", "close": 1.44, "volume": 507308.0}, {"date": "2009-11-02", "close": 1.44, "volume": 221867.0}, {"date": "2009-11-03", "close": 1.5, "volume": 102040.0}, {"date": "2009-11-04", "close": 1.56, "volume": 70144.0}, {"date": "2009-11-05", "close": 1.44, "volume": 166891.0}, {"date": "2009-11-06", "close": 1.44, "volume": 54983.0}, {"date": "2009-11-09", "close": 1.32, "volume": 126986.0}, {"date": "2009-11-10", "close": 1.26, "volume": 133458.0}, {"date": "2009-11-11", "close": 1.26, "volume": 58436.0}, {"date": "2009-11-12", "close": 1.26, "volume": 24167.0}, {"date": "2009-11-13", "close": 1.26, "volume": 62761.0}, {"date": "2009-11-16", "close": 1.44, "volume": 152641.0}, {"date": "2009-11-17", "close": 1.38, "volume": 114948.0}, {"date": "2009-11-18", "close": 1.32, "volume": 60757.0}, {"date": "2009-11-19", "close": 1.32, "volume": 18050.0}, {"date": "2009-11-20", "close": 1.38, "volume": 51681.0}, {"date": "2009-11-23", "close": 1.44, "volume": 210583.0}, {"date": "2009-11-24", "close": 1.38, "volume": 67485.0}, {"date": "2009-11-25", "close": 1.176, "volume": 315030.0}, {"date": "2009-11-26", "close": 1.176, "volume": 86152.0}, {"date": "2009-11-27", "close": 1.152, "volume": 42042.0}, {"date": "2009-11-30", "close": 1.2, "volume": 81032.0}, {"date": "2009-12-01", "close": 1.38, "volume": 157048.0}, {"date": "2009-12-02", "close": 1.32, "volume": 50616.0}, {"date": "2009-12-03", "close": 1.38, "volume": 117558.0}, {"date": "2009-12-04", "close": 1.26, "volume": 39854.0}, {"date": "2009-12-07", "close": 1.188, "volume": 153529.0}, {"date": "2009-12-08", "close": 1.08, "volume": 275142.0}, {"date": "2009-12-09", "close": 1.08, "volume": 58648.0}, {"date": "2009-12-10", "close": 1.14, "volume": 21208.0}, {"date": "2009-12-11", "close": 1.104, "volume": 10167.0}, {"date": "2009-12-14", "close": 1.068, "volume": 20136.0}, {"date": "2009-12-15", "close": 1.008, "volume": 81667.0}, {"date": "2009-12-16", "close": 1.008, "volume": 10071.0}, {"date": "2009-12-17", "close": 1.008, "volume": 15000.0}, {"date": "2009-12-18", "close": 1.02, "volume": 29566.0}, {"date": "2009-12-21", "close": 1.02, "volume": 7500.0}, {"date": "2009-12-22", "close": 1.02, "volume": 16667.0}, {"date": "2009-12-23", "close": 1.044, "volume": 20082.0}, {"date": "2009-12-24", "close": 1.104, "volume": 13027.0}, {"date": "2009-12-29", "close": 1.116, "volume": 11943.0}, {"date": "2009-12-30", "close": 1.08, "volume": 2388.0}, {"date": "2009-12-31", "close": 1.116, "volume": 1167.0}, {"date": "2010-01-04", "close": 1.116, "volume": 10417.0}, {"date": "2010-01-05", "close": 1.176, "volume": 16557.0}, {"date": "2010-01-06", "close": 1.128, "volume": 5000.0}, {"date": "2010-01-07", "close": 1.08, "volume": 29358.0}, {"date": "2010-01-08", "close": 1.104, "volume": 104525.0}, {"date": "2010-01-11", "close": 1.26, "volume": 411591.0}, {"date": "2010-01-12", "close": 1.26, "volume": 137993.0}, {"date": "2010-01-13", "close": 1.32, "volume": 77167.0}, {"date": "2010-01-14", "close": 1.26, "volume": 15426.0}, {"date": "2010-01-15", "close": 1.2, "volume": 42917.0}, {"date": "2010-01-18", "close": 1.2, "volume": 29799.0}, {"date": "2010-01-19", "close": 1.164, "volume": 25802.0}, {"date": "2010-01-20", "close": 1.2, "volume": 27024.0}, {"date": "2010-01-21", "close": 1.2, "volume": 99499.0}, {"date": "2010-01-22", "close": 1.2, "volume": 32083.0}, {"date": "2010-01-25", "close": 1.152, "volume": 28727.0}, {"date": "2010-01-27", "close": 1.2, "volume": 22945.0}, {"date": "2010-01-28", "close": 1.14, "volume": 11062.0}, {"date": "2010-01-29", "close": 1.08, "volume": 29167.0}, {"date": "2010-02-01", "close": 1.104, "volume": 72647.0}, {"date": "2010-02-02", "close": 1.08, "volume": 15083.0}, {"date": "2010-02-03", "close": 1.068, "volume": 17500.0}, {"date": "2010-02-04", "close": 1.032, "volume": 18562.0}, {"date": "2010-02-05", "close": 0.984, "volume": 35499.0}, {"date": "2010-02-08", "close": 0.984, "volume": 7667.0}, {"date": "2010-02-09", "close": 0.984, "volume": 12500.0}, {"date": "2010-02-10", "close": 0.984, "volume": 27523.0}, {"date": "2010-02-11", "close": 1.128, "volume": 78547.0}, {"date": "2010-02-12", "close": 1.092, "volume": 19250.0}, {"date": "2010-02-15", "close": 1.092, "volume": 5828.0}, {"date": "2010-02-16", "close": 1.032, "volume": 14583.0}, {"date": "2010-02-17", "close": 1.092, "volume": 5833.0}, {"date": "2010-02-18", "close": 1.044, "volume": 9158.0}, {"date": "2010-02-19", "close": 1.164, "volume": 50050.0}, {"date": "2010-02-22", "close": 1.14, "volume": 8750.0}, {"date": "2010-02-23", "close": 1.08, "volume": 17100.0}, {"date": "2010-02-24", "close": 1.032, "volume": 8841.0}, {"date": "2010-02-25", "close": 1.044, "volume": 4167.0}, {"date": "2010-02-26", "close": 1.092, "volume": 5419.0}, {"date": "2010-03-01", "close": 1.08, "volume": 2167.0}, {"date": "2010-03-02", "close": 1.38, "volume": 294761.0}, {"date": "2010-03-03", "close": 1.26, "volume": 100543.0}, {"date": "2010-03-04", "close": 1.26, "volume": 63465.0}, {"date": "2010-03-05", "close": 1.26, "volume": 77583.0}, {"date": "2010-03-08", "close": 1.2, "volume": 449047.0}, {"date": "2010-03-09", "close": 1.08, "volume": 185786.0}, {"date": "2010-03-10", "close": 1.26, "volume": 165915.0}, {"date": "2010-03-11", "close": 1.2, "volume": 97167.0}, {"date": "2010-03-12", "close": 1.2, "volume": 9375.0}, {"date": "2010-03-15", "close": 1.152, "volume": 46650.0}, {"date": "2010-03-16", "close": 1.2, "volume": 84031.0}, {"date": "2010-03-17", "close": 1.26, "volume": 88432.0}, {"date": "2010-03-18", "close": 1.44, "volume": 391663.0}, {"date": "2010-03-19", "close": 1.44, "volume": 65367.0}, {"date": "2010-03-24", "close": 1.26, "volume": 402128.0}, {"date": "2010-03-25", "close": 1.26, "volume": 78169.0}, {"date": "2010-03-26", "close": 1.26, "volume": 33451.0}, {"date": "2010-03-29", "close": 1.26, "volume": 29418.0}, {"date": "2010-03-30", "close": 1.26, "volume": 20667.0}, {"date": "2010-03-31", "close": 1.2, "volume": 57048.0}, {"date": "2010-04-01", "close": 1.2, "volume": 83936.0}, {"date": "2010-04-06", "close": 1.2, "volume": 263397.0}, {"date": "2010-04-07", "close": 1.2, "volume": 19078.0}, {"date": "2010-04-08", "close": 1.2, "volume": 24388.0}, {"date": "2010-04-09", "close": 1.2, "volume": 13829.0}, {"date": "2010-04-12", "close": 1.32, "volume": 131412.0}, {"date": "2010-04-13", "close": 1.2, "volume": 69925.0}, {"date": "2010-04-14", "close": 1.2, "volume": 76391.0}, {"date": "2010-04-15", "close": 1.188, "volume": 30200.0}, {"date": "2010-04-16", "close": 1.14, "volume": 102109.0}, {"date": "2010-04-19", "close": 1.116, "volume": 84000.0}, {"date": "2010-04-20", "close": 1.116, "volume": 31990.0}, {"date": "2010-04-21", "close": 1.128, "volume": 24256.0}, {"date": "2010-04-22", "close": 1.116, "volume": 32300.0}, {"date": "2010-04-23", "close": 1.116, "volume": 28357.0}, {"date": "2010-04-27", "close": 1.164, "volume": 94044.0}, {"date": "2010-04-28", "close": 1.116, "volume": 108034.0}, {"date": "2010-04-29", "close": 1.116, "volume": 23420.0}, {"date": "2010-04-30", "close": 1.104, "volume": 71170.0}, {"date": "2010-05-03", "close": 1.104, "volume": 24101.0}, {"date": "2010-05-04", "close": 1.092, "volume": 9992.0}, {"date": "2010-05-05", "close": 1.08, "volume": 53571.0}, {"date": "2010-05-06", "close": 1.068, "volume": 11140.0}, {"date": "2010-05-07", "close": 1.032, "volume": 24324.0}, {"date": "2010-05-10", "close": 1.104, "volume": 40424.0}, {"date": "2010-05-11", "close": 1.092, "volume": 40231.0}, {"date": "2010-05-12", "close": 1.116, "volume": 30812.0}, {"date": "2010-05-13", "close": 1.116, "volume": 14194.0}, {"date": "2010-05-14", "close": 1.092, "volume": 42025.0}, {"date": "2010-05-17", "close": 1.092, "volume": 25815.0}, {"date": "2010-05-18", "close": 1.044, "volume": 44450.0}, {"date": "2010-05-19", "close": 1.02, "volume": 96295.0}, {"date": "2010-05-20", "close": 0.996, "volume": 26508.0}, {"date": "2010-05-21", "close": 0.996, "volume": 46741.0}, {"date": "2010-05-24", "close": 0.996, "volume": 65695.0}, {"date": "2010-05-25", "close": 0.96, "volume": 23944.0}, {"date": "2010-05-26", "close": 0.948, "volume": 16167.0}, {"date": "2010-05-27", "close": 0.972, "volume": 23837.0}, {"date": "2010-05-28", "close": 1.044, "volume": 46660.0}, {"date": "2010-05-31", "close": 1.02, "volume": 8653.0}, {"date": "2010-06-01", "close": 1.068, "volume": 66771.0}, {"date": "2010-06-02", "close": 1.08, "volume": 3917.0}, {"date": "2010-06-03", "close": 0.984, "volume": 57621.0}, {"date": "2010-06-04", "close": 0.984, "volume": 11862.0}, {"date": "2010-06-11", "close": 1.068, "volume": 75116.0}, {"date": "2010-06-15", "close": 1.044, "volume": 29650.0}, {"date": "2010-06-16", "close": 0.996, "volume": 31316.0}, {"date": "2010-06-17", "close": 0.984, "volume": 8796.0}, {"date": "2010-06-18", "close": 0.984, "volume": 8583.0}, {"date": "2010-06-21", "close": 0.984, "volume": 14132.0}, {"date": "2010-06-22", "close": 1.08, "volume": 47407.0}, {"date": "2010-06-23", "close": 1.044, "volume": 17176.0}, {"date": "2010-06-24", "close": 1.044, "volume": 23833.0}, {"date": "2010-06-25", "close": 1.044, "volume": 22542.0}, {"date": "2010-06-28", "close": 0.96, "volume": 24292.0}, {"date": "2010-06-29", "close": 1.008, "volume": 12798.0}, {"date": "2010-06-30", "close": 0.984, "volume": 37750.0}, {"date": "2010-07-01", "close": 0.984, "volume": 6891.0}, {"date": "2010-07-02", "close": 1.056, "volume": 7167.0}, {"date": "2010-07-05", "close": 1.02, "volume": 4167.0}, {"date": "2010-07-06", "close": 0.96, "volume": 27917.0}, {"date": "2010-07-07", "close": 1.056, "volume": 54314.0}, {"date": "2010-07-08", "close": 1.08, "volume": 48678.0}, {"date": "2010-07-12", "close": 1.104, "volume": 37500.0}, {"date": "2010-07-14", "close": 1.02, "volume": 4255.0}, {"date": "2010-07-15", "close": 1.008, "volume": 20833.0}, {"date": "2010-07-16", "close": 1.068, "volume": 1458.0}, {"date": "2010-07-19", "close": 1.08, "volume": 17618.0}, {"date": "2010-07-20", "close": 1.02, "volume": 13625.0}, {"date": "2010-07-21", "close": 1.02, "volume": 4167.0}, {"date": "2010-07-22", "close": 1.008, "volume": 12936.0}, {"date": "2010-07-23", "close": 1.02, "volume": 32458.0}, {"date": "2010-07-26", "close": 0.996, "volume": 24885.0}, {"date": "2010-07-27", "close": 1.008, "volume": 17500.0}, {"date": "2010-07-28", "close": 0.972, "volume": 35856.0}, {"date": "2010-07-29", "close": 1.056, "volume": 43300.0}, {"date": "2010-07-30", "close": 1.056, "volume": 118375.0}, {"date": "2010-08-02", "close": 1.092, "volume": 165827.0}, {"date": "2010-08-03", "close": 1.128, "volume": 126396.0}, {"date": "2010-08-04", "close": 1.32, "volume": 542184.0}, {"date": "2010-08-05", "close": 1.38, "volume": 450880.0}, {"date": "2010-08-06", "close": 1.38, "volume": 156756.0}, {"date": "2010-08-09", "close": 1.32, "volume": 43804.0}, {"date": "2010-08-10", "close": 1.26, "volume": 66507.0}, {"date": "2010-08-11", "close": 1.26, "volume": 75275.0}, {"date": "2010-08-12", "close": 1.32, "volume": 142095.0}, {"date": "2010-08-13", "close": 1.26, "volume": 106195.0}, {"date": "2010-08-16", "close": 1.5, "volume": 779933.0}, {"date": "2010-08-17", "close": 1.56, "volume": 263290.0}, {"date": "2010-08-18", "close": 1.5, "volume": 120735.0}, {"date": "2010-08-19", "close": 1.44, "volume": 168091.0}, {"date": "2010-08-20", "close": 1.44, "volume": 95104.0}, {"date": "2010-08-23", "close": 1.62, "volume": 288877.0}, {"date": "2010-08-24", "close": 1.5, "volume": 152593.0}, {"date": "2010-08-25", "close": 1.44, "volume": 105337.0}, {"date": "2010-08-26", "close": 1.38, "volume": 50054.0}, {"date": "2010-08-27", "close": 1.44, "volume": 67630.0}, {"date": "2010-08-30", "close": 1.5, "volume": 112894.0}, {"date": "2010-08-31", "close": 1.56, "volume": 147204.0}, {"date": "2010-09-01", "close": 1.62, "volume": 118456.0}, {"date": "2010-09-02", "close": 1.68, "volume": 272603.0}, {"date": "2010-09-03", "close": 1.74, "volume": 145191.0}, {"date": "2010-09-06", "close": 1.86, "volume": 438327.0}, {"date": "2010-09-07", "close": 1.74, "volume": 119381.0}, {"date": "2010-09-08", "close": 1.74, "volume": 45640.0}, {"date": "2010-09-09", "close": 1.74, "volume": 52208.0}, {"date": "2010-09-10", "close": 1.86, "volume": 87006.0}, {"date": "2010-09-13", "close": 1.74, "volume": 273934.0}, {"date": "2010-09-14", "close": 1.68, "volume": 123230.0}, {"date": "2010-09-15", "close": 1.68, "volume": 36389.0}, {"date": "2010-09-16", "close": 1.68, "volume": 55796.0}, {"date": "2010-09-17", "close": 1.8, "volume": 73533.0}, {"date": "2010-09-20", "close": 1.74, "volume": 106629.0}, {"date": "2010-09-21", "close": 1.62, "volume": 186519.0}, {"date": "2010-09-22", "close": 1.56, "volume": 152912.0}, {"date": "2010-09-23", "close": 1.56, "volume": 81108.0}, {"date": "2010-09-24", "close": 1.5, "volume": 168822.0}, {"date": "2010-09-27", "close": 1.56, "volume": 72269.0}, {"date": "2010-09-28", "close": 1.5, "volume": 58491.0}, {"date": "2010-09-29", "close": 1.44, "volume": 67511.0}, {"date": "2010-09-30", "close": 1.38, "volume": 109000.0}, {"date": "2010-10-01", "close": 1.38, "volume": 107878.0}, {"date": "2010-10-04", "close": 1.38, "volume": 91243.0}, {"date": "2010-10-05", "close": 1.44, "volume": 40073.0}, {"date": "2010-10-06", "close": 1.44, "volume": 56792.0}, {"date": "2010-10-07", "close": 1.44, "volume": 56002.0}, {"date": "2010-10-08", "close": 1.44, "volume": 29222.0}, {"date": "2010-10-11", "close": 1.44, "volume": 41483.0}, {"date": "2010-10-12", "close": 1.38, "volume": 45472.0}, {"date": "2010-10-13", "close": 1.5, "volume": 31667.0}, {"date": "2010-10-14", "close": 1.62, "volume": 196574.0}, {"date": "2010-10-15", "close": 1.62, "volume": 36419.0}, {"date": "2010-10-18", "close": 1.62, "volume": 136522.0}, {"date": "2010-10-19", "close": 1.56, "volume": 83759.0}, {"date": "2010-10-20", "close": 1.56, "volume": 33577.0}, {"date": "2010-10-21", "close": 1.56, "volume": 38930.0}, {"date": "2010-10-22", "close": 1.68, "volume": 173588.0}, {"date": "2010-10-25", "close": 1.8, "volume": 222704.0}, {"date": "2010-10-26", "close": 1.74, "volume": 61925.0}, {"date": "2010-10-27", "close": 1.62, "volume": 66818.0}, {"date": "2010-10-28", "close": 1.5, "volume": 56692.0}, {"date": "2010-10-29", "close": 1.62, "volume": 90333.0}, {"date": "2010-11-01", "close": 1.56, "volume": 79083.0}, {"date": "2010-11-02", "close": 1.56, "volume": 12968.0}, {"date": "2010-11-03", "close": 1.68, "volume": 128747.0}, {"date": "2010-11-04", "close": 1.56, "volume": 64771.0}, {"date": "2010-11-05", "close": 1.62, "volume": 53108.0}, {"date": "2010-11-08", "close": 1.5, "volume": 131786.0}, {"date": "2010-11-09", "close": 1.56, "volume": 46488.0}, {"date": "2010-11-10", "close": 1.62, "volume": 200827.0}, {"date": "2010-11-11", "close": 1.74, "volume": 109446.0}, {"date": "2010-11-12", "close": 1.8, "volume": 264927.0}, {"date": "2010-11-15", "close": 1.74, "volume": 116643.0}, {"date": "2010-11-16", "close": 1.62, "volume": 53197.0}, {"date": "2010-11-17", "close": 1.56, "volume": 116411.0}, {"date": "2010-11-18", "close": 1.62, "volume": 70634.0}, {"date": "2010-11-19", "close": 1.62, "volume": 78105.0}, {"date": "2010-11-22", "close": 1.8, "volume": 233302.0}, {"date": "2010-11-23", "close": 1.68, "volume": 115608.0}, {"date": "2010-11-24", "close": 1.74, "volume": 101605.0}, {"date": "2010-11-25", "close": 1.74, "volume": 66769.0}, {"date": "2010-11-26", "close": 1.74, "volume": 49216.0}, {"date": "2010-11-29", "close": 1.68, "volume": 53167.0}, {"date": "2010-11-30", "close": 1.68, "volume": 48284.0}, {"date": "2010-12-01", "close": 1.62, "volume": 18880.0}, {"date": "2010-12-02", "close": 1.62, "volume": 33362.0}, {"date": "2010-12-03", "close": 1.62, "volume": 75750.0}, {"date": "2010-12-06", "close": 1.44, "volume": 274730.0}, {"date": "2010-12-07", "close": 1.2, "volume": 251554.0}, {"date": "2010-12-08", "close": 1.2, "volume": 307403.0}, {"date": "2010-12-09", "close": 1.2, "volume": 264470.0}, {"date": "2010-12-10", "close": 1.188, "volume": 58650.0}, {"date": "2010-12-13", "close": 1.116, "volume": 222232.0}, {"date": "2010-12-14", "close": 1.092, "volume": 99854.0}, {"date": "2010-12-15", "close": 1.056, "volume": 87951.0}, {"date": "2010-12-16", "close": 1.092, "volume": 125865.0}, {"date": "2010-12-17", "close": 1.092, "volume": 4732.0}, {"date": "2010-12-20", "close": 1.128, "volume": 39792.0}, {"date": "2010-12-21", "close": 1.092, "volume": 60823.0}, {"date": "2010-12-22", "close": 1.104, "volume": 62933.0}, {"date": "2010-12-23", "close": 1.08, "volume": 49674.0}, {"date": "2010-12-24", "close": 1.104, "volume": 30250.0}, {"date": "2010-12-29", "close": 1.092, "volume": 42954.0}, {"date": "2010-12-30", "close": 1.08, "volume": 42905.0}, {"date": "2010-12-31", "close": 1.08, "volume": 36446.0}, {"date": "2011-01-04", "close": 1.08, "volume": 44074.0}, {"date": "2011-01-05", "close": 1.092, "volume": 95778.0}, {"date": "2011-01-06", "close": 1.104, "volume": 18875.0}, {"date": "2011-01-07", "close": 1.092, "volume": 30932.0}, {"date": "2011-01-10", "close": 1.08, "volume": 19104.0}, {"date": "2011-01-11", "close": 1.08, "volume": 2900.0}, {"date": "2011-01-12", "close": 1.104, "volume": 30841.0}, {"date": "2011-01-13", "close": 1.104, "volume": 33006.0}, {"date": "2011-01-14", "close": 1.14, "volume": 16974.0}, {"date": "2011-01-17", "close": 1.128, "volume": 8485.0}, {"date": "2011-01-18", "close": 1.104, "volume": 21227.0}, {"date": "2011-01-19", "close": 1.08, "volume": 173353.0}, {"date": "2011-01-20", "close": 1.08, "volume": 134320.0}, {"date": "2011-01-21", "close": 1.068, "volume": 53000.0}, {"date": "2011-01-24", "close": 1.08, "volume": 48413.0}, {"date": "2011-01-25", "close": 1.104, "volume": 41512.0}, {"date": "2011-01-27", "close": 1.164, "volume": 58733.0}, {"date": "2011-01-28", "close": 1.152, "volume": 12917.0}, {"date": "2011-01-31", "close": 1.116, "volume": 18810.0}, {"date": "2011-02-01", "close": 1.104, "volume": 55001.0}, {"date": "2011-02-02", "close": 1.116, "volume": 14657.0}, {"date": "2011-02-03", "close": 1.116, "volume": 16726.0}, {"date": "2011-02-04", "close": 1.104, "volume": 18331.0}, {"date": "2011-02-07", "close": 1.104, "volume": 30483.0}, {"date": "2011-02-08", "close": 1.14, "volume": 42974.0}, {"date": "2011-02-09", "close": 1.2, "volume": 100781.0}, {"date": "2011-02-10", "close": 1.26, "volume": 118131.0}, {"date": "2011-02-11", "close": 1.2, "volume": 62723.0}, {"date": "2011-02-14", "close": 1.26, "volume": 80744.0}, {"date": "2011-02-15", "close": 1.2, "volume": 35417.0}, {"date": "2011-02-16", "close": 1.26, "volume": 109092.0}, {"date": "2011-02-17", "close": 1.2, "volume": 172625.0}, {"date": "2011-02-18", "close": 1.176, "volume": 124328.0}, {"date": "2011-02-21", "close": 1.176, "volume": 27952.0}, {"date": "2011-02-22", "close": 1.164, "volume": 56611.0}, {"date": "2011-02-23", "close": 1.14, "volume": 69269.0}, {"date": "2011-02-24", "close": 1.14, "volume": 7833.0}, {"date": "2011-02-25", "close": 1.116, "volume": 1861.0}, {"date": "2011-02-28", "close": 1.104, "volume": 47889.0}, {"date": "2011-03-01", "close": 1.104, "volume": 35278.0}, {"date": "2011-03-02", "close": 1.104, "volume": 2034.0}, {"date": "2011-03-03", "close": 1.116, "volume": 16591.0}, {"date": "2011-03-04", "close": 1.092, "volume": 23214.0}, {"date": "2011-03-07", "close": 1.14, "volume": 48333.0}, {"date": "2011-03-08", "close": 1.128, "volume": 7470.0}, {"date": "2011-03-09", "close": 1.116, "volume": 11500.0}, {"date": "2011-03-10", "close": 1.104, "volume": 19723.0}, {"date": "2011-03-11", "close": 1.08, "volume": 43218.0}, {"date": "2011-03-14", "close": 1.068, "volume": 90973.0}, {"date": "2011-03-15", "close": 0.996, "volume": 122555.0}, {"date": "2011-03-16", "close": 1.02, "volume": 81364.0}, {"date": "2011-03-17", "close": 1.032, "volume": 12047.0}, {"date": "2011-03-18", "close": 1.128, "volume": 27372.0}, {"date": "2011-03-21", "close": 1.14, "volume": 69982.0}, {"date": "2011-03-22", "close": 1.116, "volume": 20807.0}, {"date": "2011-03-23", "close": 1.08, "volume": 30900.0}, {"date": "2011-03-24", "close": 1.08, "volume": 4917.0}, {"date": "2011-03-25", "close": 1.092, "volume": 7917.0}, {"date": "2011-03-28", "close": 1.092, "volume": 1717.0}, {"date": "2011-03-29", "close": 1.104, "volume": 833.0}, {"date": "2011-04-01", "close": 1.128, "volume": 6333.0}, {"date": "2011-04-04", "close": 1.2, "volume": 58975.0}, {"date": "2011-04-05", "close": 1.14, "volume": 11048.0}, {"date": "2011-04-06", "close": 1.128, "volume": 18412.0}, {"date": "2011-04-07", "close": 1.164, "volume": 36273.0}, {"date": "2011-04-08", "close": 1.152, "volume": 8533.0}, {"date": "2011-04-11", "close": 1.152, "volume": 10458.0}, {"date": "2011-04-12", "close": 1.152, "volume": 16154.0}, {"date": "2011-04-13", "close": 1.164, "volume": 15093.0}, {"date": "2011-04-14", "close": 1.26, "volume": 136964.0}, {"date": "2011-04-15", "close": 1.26, "volume": 84215.0}, {"date": "2011-04-18", "close": 1.128, "volume": 52891.0}, {"date": "2011-04-19", "close": 1.116, "volume": 48000.0}, {"date": "2011-04-20", "close": 1.116, "volume": 24948.0}, {"date": "2011-04-21", "close": 1.14, "volume": 20977.0}, {"date": "2011-04-27", "close": 1.2, "volume": 36268.0}, {"date": "2011-04-28", "close": 1.2, "volume": 51250.0}, {"date": "2011-04-29", "close": 1.128, "volume": 126805.0}, {"date": "2011-05-02", "close": 1.092, "volume": 57552.0}, {"date": "2011-05-03", "close": 1.08, "volume": 17848.0}, {"date": "2011-05-04", "close": 1.08, "volume": 12360.0}, {"date": "2011-05-05", "close": 1.02, "volume": 58018.0}, {"date": "2011-05-06", "close": 1.02, "volume": 40364.0}, {"date": "2011-05-09", "close": 1.008, "volume": 13167.0}, {"date": "2011-05-10", "close": 1.02, "volume": 29961.0}, {"date": "2011-05-11", "close": 1.032, "volume": 23333.0}, {"date": "2011-05-12", "close": 1.008, "volume": 20256.0}, {"date": "2011-05-13", "close": 0.996, "volume": 44494.0}, {"date": "2011-05-16", "close": 0.984, "volume": 49101.0}, {"date": "2011-05-17", "close": 0.984, "volume": 18635.0}, {"date": "2011-05-18", "close": 0.984, "volume": 31393.0}, {"date": "2011-05-19", "close": 0.96, "volume": 33529.0}, {"date": "2011-05-20", "close": 1.008, "volume": 31783.0}, {"date": "2011-05-23", "close": 0.96, "volume": 26819.0}, {"date": "2011-05-24", "close": 0.96, "volume": 70417.0}, {"date": "2011-05-25", "close": 0.984, "volume": 23058.0}, {"date": "2011-05-26", "close": 0.984, "volume": 10833.0}, {"date": "2011-05-27", "close": 1.008, "volume": 32183.0}, {"date": "2011-05-30", "close": 0.972, "volume": 15000.0}, {"date": "2011-05-31", "close": 0.96, "volume": 45042.0}, {"date": "2011-06-01", "close": 0.936, "volume": 20417.0}, {"date": "2011-06-02", "close": 0.936, "volume": 30859.0}, {"date": "2011-06-03", "close": 0.96, "volume": 8333.0}, {"date": "2011-06-06", "close": 0.852, "volume": 146091.0}, {"date": "2011-06-07", "close": 0.84, "volume": 65281.0}, {"date": "2011-06-08", "close": 0.876, "volume": 22996.0}, {"date": "2011-06-09", "close": 0.876, "volume": 2750.0}, {"date": "2011-06-10", "close": 0.84, "volume": 8333.0}, {"date": "2011-06-14", "close": 0.852, "volume": 20417.0}, {"date": "2011-06-15", "close": 0.792, "volume": 50639.0}, {"date": "2011-06-16", "close": 0.828, "volume": 20500.0}, {"date": "2011-06-17", "close": 0.78, "volume": 25631.0}, {"date": "2011-06-20", "close": 0.768, "volume": 85349.0}, {"date": "2011-06-21", "close": 0.78, "volume": 31667.0}, {"date": "2011-06-22", "close": 0.744, "volume": 88916.0}, {"date": "2011-06-23", "close": 0.744, "volume": 78759.0}, {"date": "2011-06-24", "close": 0.696, "volume": 45096.0}, {"date": "2011-06-27", "close": 0.708, "volume": 80015.0}, {"date": "2011-06-28", "close": 0.648, "volume": 78242.0}, {"date": "2011-06-29", "close": 0.72, "volume": 134857.0}, {"date": "2011-06-30", "close": 0.684, "volume": 110556.0}, {"date": "2011-07-01", "close": 0.768, "volume": 21667.0}, {"date": "2011-07-04", "close": 0.828, "volume": 1953.0}, {"date": "2011-07-05", "close": 0.864, "volume": 15990.0}, {"date": "2011-07-07", "close": 0.804, "volume": 833.0}, {"date": "2011-07-08", "close": 0.936, "volume": 8333.0}, {"date": "2011-07-11", "close": 0.924, "volume": 10000.0}, {"date": "2011-07-12", "close": 0.864, "volume": 22083.0}, {"date": "2011-07-13", "close": 0.9, "volume": 23678.0}, {"date": "2011-07-14", "close": 0.876, "volume": 24052.0}, {"date": "2011-07-15", "close": 0.9, "volume": 10044.0}, {"date": "2011-07-18", "close": 0.9, "volume": 5088.0}, {"date": "2011-07-19", "close": 0.876, "volume": 4167.0}, {"date": "2011-07-21", "close": 0.9, "volume": 8990.0}, {"date": "2011-07-22", "close": 0.876, "volume": 833.0}, {"date": "2011-07-25", "close": 0.876, "volume": 812.0}, {"date": "2011-07-26", "close": 0.936, "volume": 12083.0}, {"date": "2011-07-28", "close": 0.852, "volume": 20893.0}, {"date": "2011-07-29", "close": 0.876, "volume": 6752.0}, {"date": "2011-08-01", "close": 0.936, "volume": 46917.0}, {"date": "2011-08-02", "close": 0.9, "volume": 51676.0}, {"date": "2011-08-03", "close": 0.9, "volume": 7696.0}, {"date": "2011-08-04", "close": 0.84, "volume": 17376.0}, {"date": "2011-08-05", "close": 0.72, "volume": 60576.0}, {"date": "2011-08-08", "close": 0.72, "volume": 19421.0}, {"date": "2011-08-09", "close": 0.72, "volume": 53711.0}, {"date": "2011-08-10", "close": 0.72, "volume": 3333.0}, {"date": "2011-08-11", "close": 0.708, "volume": 67766.0}, {"date": "2011-08-12", "close": 0.864, "volume": 29551.0}, {"date": "2011-08-15", "close": 0.9, "volume": 27121.0}, {"date": "2011-08-16", "close": 0.888, "volume": 85142.0}, {"date": "2011-08-17", "close": 0.948, "volume": 16667.0}, {"date": "2011-08-18", "close": 0.876, "volume": 55000.0}, {"date": "2011-08-19", "close": 0.792, "volume": 57176.0}, {"date": "2011-08-22", "close": 1.8, "volume": 2015710.0}, {"date": "2011-08-23", "close": 1.86, "volume": 1780681.0}, {"date": "2011-08-24", "close": 1.68, "volume": 544749.0}, {"date": "2011-08-25", "close": 1.68, "volume": 420705.0}, {"date": "2011-08-26", "close": 1.92, "volume": 619209.0}, {"date": "2011-08-29", "close": 2.1, "volume": 560976.0}, {"date": "2011-08-30", "close": 1.8, "volume": 265408.0}, {"date": "2011-08-31", "close": 2.04, "volume": 245958.0}, {"date": "2011-09-01", "close": 2.04, "volume": 283170.0}, {"date": "2011-09-02", "close": 1.98, "volume": 72769.0}, {"date": "2011-09-05", "close": 1.98, "volume": 176692.0}, {"date": "2011-09-06", "close": 2.52, "volume": 1454835.0}, {"date": "2011-09-07", "close": 2.4, "volume": 999823.0}, {"date": "2011-09-08", "close": 2.28, "volume": 242899.0}, {"date": "2011-09-09", "close": 2.22, "volume": 301414.0}, {"date": "2011-09-12", "close": 2.04, "volume": 261831.0}, {"date": "2011-09-13", "close": 1.98, "volume": 140671.0}, {"date": "2011-09-14", "close": 1.98, "volume": 163461.0}, {"date": "2011-09-15", "close": 1.8, "volume": 109279.0}, {"date": "2011-09-16", "close": 1.92, "volume": 107914.0}, {"date": "2011-09-19", "close": 1.86, "volume": 75844.0}, {"date": "2011-09-20", "close": 1.86, "volume": 29172.0}, {"date": "2011-09-21", "close": 2.04, "volume": 140068.0}, {"date": "2011-09-22", "close": 1.92, "volume": 35627.0}, {"date": "2011-09-23", "close": 1.8, "volume": 177219.0}, {"date": "2011-09-26", "close": 1.44, "volume": 170632.0}, {"date": "2011-09-27", "close": 1.68, "volume": 143281.0}, {"date": "2011-09-28", "close": 1.62, "volume": 33570.0}, {"date": "2011-09-29", "close": 1.56, "volume": 39471.0}, {"date": "2011-09-30", "close": 1.56, "volume": 36813.0}, {"date": "2011-10-03", "close": 1.5, "volume": 32679.0}, {"date": "2011-10-04", "close": 1.5, "volume": 55362.0}, {"date": "2011-10-05", "close": 1.56, "volume": 24286.0}, {"date": "2011-10-06", "close": 1.62, "volume": 8701.0}, {"date": "2011-10-07", "close": 1.68, "volume": 36484.0}, {"date": "2011-10-10", "close": 1.74, "volume": 19462.0}, {"date": "2011-10-11", "close": 1.68, "volume": 28360.0}, {"date": "2011-10-12", "close": 1.74, "volume": 43319.0}, {"date": "2011-10-13", "close": 1.74, "volume": 49289.0}, {"date": "2011-10-14", "close": 2.1, "volume": 212537.0}, {"date": "2011-10-17", "close": 2.16, "volume": 276492.0}, {"date": "2011-10-18", "close": 2.04, "volume": 179247.0}, {"date": "2011-10-19", "close": 1.8, "volume": 201276.0}, {"date": "2011-10-20", "close": 1.86, "volume": 70316.0}, {"date": "2011-10-21", "close": 1.92, "volume": 16167.0}, {"date": "2011-10-24", "close": 1.98, "volume": 48544.0}, {"date": "2011-10-25", "close": 1.86, "volume": 43580.0}, {"date": "2011-10-28", "close": 1.8, "volume": 215601.0}, {"date": "2011-10-31", "close": 1.74, "volume": 53498.0}, {"date": "2011-11-01", "close": 1.74, "volume": 27892.0}, {"date": "2011-11-02", "close": 1.8, "volume": 47743.0}, {"date": "2011-11-03", "close": 1.8, "volume": 16417.0}, {"date": "2011-11-04", "close": 1.74, "volume": 13635.0}, {"date": "2011-11-07", "close": 1.74, "volume": 32988.0}, {"date": "2011-11-08", "close": 1.74, "volume": 67057.0}, {"date": "2011-11-09", "close": 1.68, "volume": 38846.0}, {"date": "2011-11-10", "close": 1.74, "volume": 30577.0}, {"date": "2011-11-11", "close": 1.68, "volume": 77593.0}, {"date": "2011-11-14", "close": 1.68, "volume": 25125.0}, {"date": "2011-11-15", "close": 1.74, "volume": 33966.0}, {"date": "2011-11-16", "close": 1.74, "volume": 168572.0}, {"date": "2011-11-17", "close": 1.74, "volume": 85565.0}, {"date": "2011-11-18", "close": 1.92, "volume": 620481.0}, {"date": "2011-11-21", "close": 1.8, "volume": 156300.0}, {"date": "2011-11-22", "close": 1.8, "volume": 19566.0}, {"date": "2011-11-23", "close": 1.74, "volume": 47391.0}, {"date": "2011-11-24", "close": 1.74, "volume": 61836.0}, {"date": "2011-11-25", "close": 1.62, "volume": 40409.0}, {"date": "2011-11-28", "close": 1.68, "volume": 191557.0}, {"date": "2011-11-29", "close": 1.68, "volume": 266467.0}, {"date": "2011-11-30", "close": 1.68, "volume": 35382.0}, {"date": "2011-12-01", "close": 1.68, "volume": 60757.0}, {"date": "2011-12-02", "close": 1.86, "volume": 227870.0}, {"date": "2011-12-05", "close": 2.04, "volume": 421159.0}, {"date": "2011-12-06", "close": 1.92, "volume": 650455.0}, {"date": "2011-12-07", "close": 1.98, "volume": 129592.0}, {"date": "2011-12-08", "close": 1.86, "volume": 162256.0}, {"date": "2011-12-09", "close": 1.74, "volume": 214223.0}, {"date": "2011-12-12", "close": 1.92, "volume": 212747.0}, {"date": "2011-12-13", "close": 2.04, "volume": 665660.0}, {"date": "2011-12-14", "close": 2.04, "volume": 139863.0}, {"date": "2011-12-15", "close": 1.92, "volume": 148520.0}, {"date": "2011-12-16", "close": 1.68, "volume": 546393.0}, {"date": "2011-12-19", "close": 1.5, "volume": 245575.0}, {"date": "2011-12-20", "close": 1.56, "volume": 126248.0}, {"date": "2011-12-21", "close": 1.56, "volume": 147019.0}, {"date": "2011-12-22", "close": 1.62, "volume": 92675.0}, {"date": "2011-12-23", "close": 1.62, "volume": 18458.0}, {"date": "2011-12-28", "close": 1.56, "volume": 21250.0}, {"date": "2011-12-29", "close": 1.62, "volume": 2083.0}, {"date": "2011-12-30", "close": 1.68, "volume": 12217.0}, {"date": "2012-01-03", "close": 1.56, "volume": 41667.0}, {"date": "2012-01-04", "close": 1.62, "volume": 70079.0}, {"date": "2012-01-05", "close": 1.68, "volume": 24167.0}, {"date": "2012-01-06", "close": 1.56, "volume": 3333.0}, {"date": "2012-01-09", "close": 1.62, "volume": 3333.0}, {"date": "2012-01-10", "close": 1.62, "volume": 26508.0}, {"date": "2012-01-11", "close": 1.68, "volume": 39182.0}, {"date": "2012-01-12", "close": 1.74, "volume": 13506.0}, {"date": "2012-01-13", "close": 1.56, "volume": 52884.0}, {"date": "2012-01-16", "close": 1.62, "volume": 55499.0}, {"date": "2012-01-17", "close": 1.68, "volume": 33137.0}, {"date": "2012-01-18", "close": 1.62, "volume": 9977.0}, {"date": "2012-01-19", "close": 1.56, "volume": 65067.0}, {"date": "2012-01-20", "close": 1.56, "volume": 13586.0}, {"date": "2012-01-23", "close": 1.56, "volume": 24642.0}, {"date": "2012-01-24", "close": 1.68, "volume": 190534.0}, {"date": "2012-01-25", "close": 1.62, "volume": 34931.0}, {"date": "2012-01-27", "close": 1.56, "volume": 50975.0}, {"date": "2012-01-30", "close": 1.56, "volume": 64425.0}, {"date": "2012-01-31", "close": 1.56, "volume": 18821.0}, {"date": "2012-02-01", "close": 1.5, "volume": 54471.0}, {"date": "2012-02-02", "close": 1.5, "volume": 86135.0}, {"date": "2012-02-03", "close": 1.38, "volume": 69000.0}, {"date": "2012-02-06", "close": 1.38, "volume": 51017.0}, {"date": "2012-02-07", "close": 1.38, "volume": 23500.0}, {"date": "2012-02-08", "close": 1.38, "volume": 24210.0}, {"date": "2012-02-09", "close": 1.44, "volume": 37422.0}, {"date": "2012-02-10", "close": 1.44, "volume": 26757.0}, {"date": "2012-02-13", "close": 1.44, "volume": 35255.0}, {"date": "2012-02-14", "close": 1.44, "volume": 47032.0}, {"date": "2012-02-15", "close": 1.5, "volume": 55515.0}, {"date": "2012-02-16", "close": 1.5, "volume": 15854.0}, {"date": "2012-02-17", "close": 1.56, "volume": 28321.0}, {"date": "2012-02-20", "close": 1.62, "volume": 95841.0}, {"date": "2012-02-21", "close": 1.62, "volume": 85303.0}, {"date": "2012-02-22", "close": 1.56, "volume": 50840.0}, {"date": "2012-02-23", "close": 1.5, "volume": 46169.0}, {"date": "2012-02-24", "close": 1.68, "volume": 93888.0}, {"date": "2012-02-27", "close": 1.62, "volume": 25880.0}, {"date": "2012-02-28", "close": 1.56, "volume": 55415.0}, {"date": "2012-02-29", "close": 1.5, "volume": 43084.0}, {"date": "2012-03-01", "close": 1.5, "volume": 10000.0}, {"date": "2012-03-02", "close": 1.56, "volume": 10584.0}, {"date": "2012-03-05", "close": 1.68, "volume": 120461.0}, {"date": "2012-03-06", "close": 1.62, "volume": 51993.0}, {"date": "2012-03-07", "close": 1.56, "volume": 61474.0}, {"date": "2012-03-08", "close": 1.56, "volume": 23412.0}, {"date": "2012-03-09", "close": 1.56, "volume": 31505.0}, {"date": "2012-03-12", "close": 1.56, "volume": 39629.0}, {"date": "2012-03-13", "close": 1.5, "volume": 18716.0}, {"date": "2012-03-14", "close": 1.56, "volume": 17995.0}, {"date": "2012-03-15", "close": 1.62, "volume": 58210.0}, {"date": "2012-03-16", "close": 1.56, "volume": 33867.0}, {"date": "2012-03-19", "close": 1.56, "volume": 14356.0}, {"date": "2012-03-20", "close": 1.5, "volume": 63483.0}, {"date": "2012-03-21", "close": 1.44, "volume": 43336.0}, {"date": "2012-03-22", "close": 1.44, "volume": 9354.0}, {"date": "2012-03-23", "close": 1.44, "volume": 77096.0}, {"date": "2012-03-26", "close": 1.44, "volume": 19695.0}, {"date": "2012-03-27", "close": 1.38, "volume": 94577.0}, {"date": "2012-03-28", "close": 1.26, "volume": 98103.0}, {"date": "2012-03-29", "close": 1.2, "volume": 120561.0}, {"date": "2012-03-30", "close": 1.26, "volume": 54823.0}, {"date": "2012-04-02", "close": 1.26, "volume": 53396.0}, {"date": "2012-04-03", "close": 1.32, "volume": 29689.0}, {"date": "2012-04-04", "close": 1.32, "volume": 20991.0}, {"date": "2012-04-05", "close": 1.26, "volume": 87552.0}, {"date": "2012-04-10", "close": 1.2, "volume": 42259.0}, {"date": "2012-04-11", "close": 1.26, "volume": 109565.0}, {"date": "2012-04-12", "close": 1.26, "volume": 60204.0}, {"date": "2012-04-13", "close": 1.32, "volume": 7878.0}, {"date": "2012-04-16", "close": 1.26, "volume": 12917.0}, {"date": "2012-04-17", "close": 1.26, "volume": 93739.0}, {"date": "2012-04-18", "close": 1.32, "volume": 72083.0}, {"date": "2012-04-19", "close": 1.32, "volume": 20084.0}, {"date": "2012-04-20", "close": 1.26, "volume": 29542.0}, {"date": "2012-04-23", "close": 1.32, "volume": 59167.0}, {"date": "2012-04-24", "close": 1.2, "volume": 24747.0}, {"date": "2012-04-26", "close": 1.26, "volume": 30785.0}, {"date": "2012-04-27", "close": 1.26, "volume": 37083.0}, {"date": "2012-04-30", "close": 1.26, "volume": 65833.0}, {"date": "2012-05-01", "close": 1.188, "volume": 82567.0}, {"date": "2012-05-02", "close": 1.14, "volume": 48676.0}, {"date": "2012-05-03", "close": 1.08, "volume": 41906.0}, {"date": "2012-05-04", "close": 1.08, "volume": 7571.0}, {"date": "2012-05-07", "close": 1.044, "volume": 46250.0}, {"date": "2012-05-08", "close": 1.008, "volume": 37330.0}, {"date": "2012-05-09", "close": 0.948, "volume": 53458.0}, {"date": "2012-05-10", "close": 0.948, "volume": 159525.0}, {"date": "2012-05-11", "close": 0.924, "volume": 43431.0}, {"date": "2012-05-14", "close": 0.924, "volume": 44834.0}, {"date": "2012-05-15", "close": 0.9, "volume": 50069.0}, {"date": "2012-05-16", "close": 0.912, "volume": 58879.0}, {"date": "2012-05-17", "close": 0.96, "volume": 45275.0}, {"date": "2012-05-18", "close": 0.912, "volume": 20417.0}, {"date": "2012-05-21", "close": 0.924, "volume": 10508.0}, {"date": "2012-05-22", "close": 0.936, "volume": 9758.0}, {"date": "2012-05-23", "close": 1.02, "volume": 14739.0}, {"date": "2012-05-24", "close": 0.996, "volume": 21313.0}, {"date": "2012-05-25", "close": 1.104, "volume": 63035.0}, {"date": "2012-05-28", "close": 1.32, "volume": 329436.0}, {"date": "2012-05-29", "close": 1.2, "volume": 176097.0}, {"date": "2012-05-30", "close": 1.38, "volume": 77385.0}, {"date": "2012-05-31", "close": 1.38, "volume": 17409.0}, {"date": "2012-06-01", "close": 1.32, "volume": 30694.0}, {"date": "2012-06-04", "close": 1.2, "volume": 68143.0}, {"date": "2012-06-05", "close": 1.26, "volume": 35637.0}, {"date": "2012-06-06", "close": 1.26, "volume": 18368.0}, {"date": "2012-06-07", "close": 1.2, "volume": 44000.0}, {"date": "2012-06-08", "close": 1.26, "volume": 48118.0}, {"date": "2012-06-12", "close": 1.152, "volume": 17034.0}, {"date": "2012-06-13", "close": 1.116, "volume": 40893.0}, {"date": "2012-06-14", "close": 1.092, "volume": 94290.0}, {"date": "2012-06-15", "close": 1.092, "volume": 62732.0}, {"date": "2012-06-18", "close": 1.104, "volume": 37158.0}, {"date": "2012-06-19", "close": 1.092, "volume": 18460.0}, {"date": "2012-06-20", "close": 1.092, "volume": 34220.0}, {"date": "2012-06-21", "close": 1.056, "volume": 66773.0}, {"date": "2012-06-22", "close": 1.056, "volume": 40158.0}, {"date": "2012-06-25", "close": 1.044, "volume": 28542.0}, {"date": "2012-06-26", "close": 0.996, "volume": 63708.0}, {"date": "2012-06-27", "close": 0.972, "volume": 37167.0}, {"date": "2012-06-28", "close": 0.996, "volume": 66977.0}, {"date": "2012-06-29", "close": 1.044, "volume": 10891.0}, {"date": "2012-07-02", "close": 1.116, "volume": 61236.0}, {"date": "2012-07-03", "close": 1.128, "volume": 3971.0}, {"date": "2012-07-04", "close": 1.152, "volume": 64893.0}, {"date": "2012-07-05", "close": 1.2, "volume": 38252.0}, {"date": "2012-07-06", "close": 1.176, "volume": 37956.0}, {"date": "2012-07-09", "close": 1.152, "volume": 20417.0}, {"date": "2012-07-10", "close": 1.14, "volume": 36451.0}, {"date": "2012-07-11", "close": 1.032, "volume": 34230.0}, {"date": "2012-07-12", "close": 1.2, "volume": 176733.0}, {"date": "2012-07-13", "close": 1.26, "volume": 72249.0}, {"date": "2012-07-16", "close": 1.32, "volume": 87288.0}, {"date": "2012-07-17", "close": 1.32, "volume": 29716.0}, {"date": "2012-07-18", "close": 1.32, "volume": 8125.0}, {"date": "2012-07-19", "close": 1.26, "volume": 19452.0}, {"date": "2012-07-20", "close": 1.26, "volume": 4667.0}, {"date": "2012-07-23", "close": 1.2, "volume": 21181.0}, {"date": "2012-07-24", "close": 1.176, "volume": 38188.0}, {"date": "2012-07-25", "close": 1.08, "volume": 34317.0}, {"date": "2012-07-26", "close": 1.26, "volume": 52500.0}, {"date": "2012-07-27", "close": 1.2, "volume": 81884.0}, {"date": "2012-07-30", "close": 1.152, "volume": 53224.0}, {"date": "2012-07-31", "close": 1.068, "volume": 214820.0}, {"date": "2012-08-01", "close": 1.08, "volume": 61947.0}, {"date": "2012-08-02", "close": 1.128, "volume": 43250.0}, {"date": "2012-08-03", "close": 1.2, "volume": 193813.0}, {"date": "2012-08-06", "close": 1.2, "volume": 84793.0}, {"date": "2012-08-07", "close": 1.2, "volume": 38305.0}, {"date": "2012-08-08", "close": 1.26, "volume": 127681.0}, {"date": "2012-08-09", "close": 1.32, "volume": 22610.0}, {"date": "2012-08-10", "close": 1.32, "volume": 15922.0}, {"date": "2012-08-13", "close": 1.152, "volume": 91826.0}, {"date": "2012-08-14", "close": 1.26, "volume": 95325.0}, {"date": "2012-08-15", "close": 1.26, "volume": 26974.0}, {"date": "2012-08-16", "close": 1.26, "volume": 58646.0}, {"date": "2012-08-17", "close": 1.26, "volume": 74153.0}, {"date": "2012-08-20", "close": 1.188, "volume": 55417.0}, {"date": "2012-08-21", "close": 1.2, "volume": 115713.0}, {"date": "2012-08-22", "close": 1.2, "volume": 45713.0}, {"date": "2012-08-23", "close": 1.26, "volume": 18688.0}, {"date": "2012-08-24", "close": 1.2, "volume": 23533.0}, {"date": "2012-08-27", "close": 1.14, "volume": 86189.0}, {"date": "2012-08-28", "close": 1.116, "volume": 22500.0}, {"date": "2012-08-29", "close": 0.816, "volume": 659862.0}, {"date": "2012-08-30", "close": 0.804, "volume": 195232.0}, {"date": "2012-08-31", "close": 0.768, "volume": 58847.0}, {"date": "2012-09-03", "close": 0.816, "volume": 38401.0}, {"date": "2012-09-04", "close": 0.804, "volume": 52660.0}, {"date": "2012-09-05", "close": 0.744, "volume": 119336.0}, {"date": "2012-09-06", "close": 0.756, "volume": 66163.0}, {"date": "2012-09-07", "close": 0.72, "volume": 135707.0}, {"date": "2012-09-10", "close": 0.72, "volume": 94851.0}, {"date": "2012-09-11", "close": 0.72, "volume": 30635.0}, {"date": "2012-09-12", "close": 0.744, "volume": 52601.0}, {"date": "2012-09-13", "close": 0.78, "volume": 32788.0}, {"date": "2012-09-14", "close": 0.912, "volume": 68522.0}, {"date": "2012-09-17", "close": 0.864, "volume": 30977.0}, {"date": "2012-09-18", "close": 0.792, "volume": 18158.0}, {"date": "2012-09-19", "close": 0.804, "volume": 8333.0}, {"date": "2012-09-20", "close": 0.792, "volume": 48146.0}, {"date": "2012-09-21", "close": 0.804, "volume": 52729.0}, {"date": "2012-09-24", "close": 0.804, "volume": 37547.0}, {"date": "2012-09-25", "close": 0.756, "volume": 17500.0}, {"date": "2012-09-26", "close": 0.744, "volume": 237593.0}, {"date": "2012-09-27", "close": 0.744, "volume": 19563.0}, {"date": "2012-09-28", "close": 0.804, "volume": 24179.0}, {"date": "2012-10-01", "close": 0.744, "volume": 24750.0}, {"date": "2012-10-02", "close": 0.72, "volume": 29217.0}, {"date": "2012-10-03", "close": 0.732, "volume": 19167.0}, {"date": "2012-10-04", "close": 0.732, "volume": 33620.0}, {"date": "2012-10-05", "close": 0.804, "volume": 108559.0}, {"date": "2012-10-08", "close": 0.78, "volume": 26520.0}, {"date": "2012-10-09", "close": 0.768, "volume": 9583.0}, {"date": "2012-10-10", "close": 0.804, "volume": 5557.0}, {"date": "2012-10-11", "close": 0.828, "volume": 17538.0}, {"date": "2012-10-12", "close": 0.852, "volume": 4167.0}, {"date": "2012-10-15", "close": 0.864, "volume": 30583.0}, {"date": "2012-10-16", "close": 0.84, "volume": 6792.0}, {"date": "2012-10-17", "close": 0.864, "volume": 9250.0}, {"date": "2012-10-18", "close": 0.84, "volume": 10281.0}, {"date": "2012-10-19", "close": 0.84, "volume": 8333.0}, {"date": "2012-10-22", "close": 0.84, "volume": 2167.0}, {"date": "2012-10-23", "close": 0.828, "volume": 11238.0}, {"date": "2012-10-24", "close": 0.864, "volume": 29167.0}, {"date": "2012-10-25", "close": 0.864, "volume": 2471.0}, {"date": "2012-10-26", "close": 0.828, "volume": 18785.0}, {"date": "2012-10-29", "close": 0.792, "volume": 33215.0}, {"date": "2012-10-30", "close": 0.78, "volume": 8368.0}, {"date": "2012-11-01", "close": 0.744, "volume": 30248.0}, {"date": "2012-11-02", "close": 0.732, "volume": 46699.0}, {"date": "2012-11-05", "close": 0.732, "volume": 34955.0}, {"date": "2012-11-06", "close": 0.768, "volume": 4167.0}, {"date": "2012-11-07", "close": 0.768, "volume": 28417.0}, {"date": "2012-11-08", "close": 0.78, "volume": 6667.0}, {"date": "2012-11-09", "close": 0.792, "volume": 4167.0}, {"date": "2012-11-13", "close": 0.792, "volume": 6233.0}, {"date": "2012-11-14", "close": 0.78, "volume": 8333.0}, {"date": "2012-11-15", "close": 0.756, "volume": 25000.0}, {"date": "2012-11-16", "close": 0.732, "volume": 49896.0}, {"date": "2012-11-19", "close": 0.768, "volume": 22822.0}, {"date": "2012-11-20", "close": 0.804, "volume": 15094.0}, {"date": "2012-11-21", "close": 0.816, "volume": 6961.0}, {"date": "2012-11-22", "close": 0.792, "volume": 7292.0}, {"date": "2012-11-23", "close": 0.84, "volume": 37500.0}, {"date": "2012-11-26", "close": 1.14, "volume": 492829.0}, {"date": "2012-11-27", "close": 1.2, "volume": 190557.0}, {"date": "2012-11-28", "close": 1.2, "volume": 38035.0}, {"date": "2012-11-29", "close": 1.176, "volume": 82156.0}, {"date": "2012-11-30", "close": 1.188, "volume": 44274.0}, {"date": "2012-12-03", "close": 1.188, "volume": 57009.0}, {"date": "2012-12-04", "close": 1.5, "volume": 393521.0}, {"date": "2012-12-05", "close": 1.56, "volume": 562633.0}, {"date": "2012-12-06", "close": 1.32, "volume": 152038.0}, {"date": "2012-12-07", "close": 1.5, "volume": 163726.0}, {"date": "2012-12-10", "close": 1.44, "volume": 140615.0}, {"date": "2012-12-11", "close": 1.32, "volume": 92551.0}, {"date": "2012-12-12", "close": 1.38, "volume": 51263.0}, {"date": "2012-12-13", "close": 1.26, "volume": 76186.0}, {"date": "2012-12-14", "close": 1.38, "volume": 81852.0}, {"date": "2012-12-17", "close": 1.092, "volume": 190438.0}, {"date": "2012-12-18", "close": 1.14, "volume": 75994.0}, {"date": "2012-12-19", "close": 1.152, "volume": 9493.0}, {"date": "2012-12-20", "close": 1.32, "volume": 45993.0}, {"date": "2012-12-21", "close": 1.164, "volume": 71189.0}, {"date": "2012-12-24", "close": 1.26, "volume": 23127.0}, {"date": "2012-12-28", "close": 1.2, "volume": 8100.0}, {"date": "2012-12-31", "close": 1.26, "volume": 15484.0}, {"date": "2013-01-02", "close": 1.26, "volume": 12917.0}, {"date": "2013-01-03", "close": 1.2, "volume": 23957.0}, {"date": "2013-01-04", "close": 1.164, "volume": 25517.0}, {"date": "2013-01-07", "close": 1.2, "volume": 8216.0}, {"date": "2013-01-08", "close": 1.164, "volume": 5833.0}, {"date": "2013-01-09", "close": 1.2, "volume": 20000.0}, {"date": "2013-01-10", "close": 1.164, "volume": 29040.0}, {"date": "2013-01-11", "close": 1.2, "volume": 9583.0}, {"date": "2013-01-14", "close": 1.26, "volume": 23936.0}, {"date": "2013-01-15", "close": 1.2, "volume": 37953.0}, {"date": "2013-01-16", "close": 1.2, "volume": 8802.0}, {"date": "2013-01-17", "close": 1.26, "volume": 3000.0}, {"date": "2013-01-18", "close": 1.164, "volume": 10855.0}, {"date": "2013-01-21", "close": 1.176, "volume": 18628.0}, {"date": "2013-01-22", "close": 1.2, "volume": 3600.0}, {"date": "2013-01-23", "close": 1.2, "volume": 18733.0}, {"date": "2013-01-24", "close": 1.104, "volume": 132169.0}, {"date": "2013-01-25", "close": 1.092, "volume": 20458.0}, {"date": "2013-01-29", "close": 1.116, "volume": 67465.0}, {"date": "2013-01-30", "close": 1.152, "volume": 25968.0}, {"date": "2013-01-31", "close": 1.104, "volume": 38333.0}, {"date": "2013-02-01", "close": 1.092, "volume": 5000.0}, {"date": "2013-02-04", "close": 1.08, "volume": 10439.0}, {"date": "2013-02-05", "close": 1.08, "volume": 20807.0}, {"date": "2013-02-06", "close": 1.092, "volume": 27395.0}, {"date": "2013-02-07", "close": 1.08, "volume": 28244.0}, {"date": "2013-02-08", "close": 1.092, "volume": 13569.0}, {"date": "2013-02-11", "close": 1.104, "volume": 27583.0}, {"date": "2013-02-12", "close": 1.14, "volume": 46325.0}, {"date": "2013-02-13", "close": 1.116, "volume": 19206.0}, {"date": "2013-02-14", "close": 1.104, "volume": 45093.0}, {"date": "2013-02-15", "close": 1.14, "volume": 10712.0}, {"date": "2013-02-18", "close": 1.152, "volume": 40734.0}, {"date": "2013-02-19", "close": 1.14, "volume": 1667.0}, {"date": "2013-02-20", "close": 1.08, "volume": 39724.0}, {"date": "2013-02-21", "close": 1.08, "volume": 36847.0}, {"date": "2013-02-22", "close": 1.032, "volume": 24000.0}, {"date": "2013-02-25", "close": 1.032, "volume": 11354.0}, {"date": "2013-02-26", "close": 1.056, "volume": 18039.0}, {"date": "2013-02-27", "close": 0.972, "volume": 81627.0}, {"date": "2013-02-28", "close": 1.068, "volume": 75458.0}, {"date": "2013-03-01", "close": 1.092, "volume": 41750.0}, {"date": "2013-03-04", "close": 1.068, "volume": 19250.0}, {"date": "2013-03-05", "close": 1.068, "volume": 6983.0}, {"date": "2013-03-06", "close": 1.092, "volume": 9725.0}, {"date": "2013-03-07", "close": 1.092, "volume": 1858.0}, {"date": "2013-03-08", "close": 1.08, "volume": 36244.0}, {"date": "2013-03-11", "close": 1.128, "volume": 14413.0}, {"date": "2013-03-12", "close": 1.092, "volume": 34267.0}, {"date": "2013-03-13", "close": 1.104, "volume": 15167.0}, {"date": "2013-03-14", "close": 1.116, "volume": 18269.0}, {"date": "2013-03-15", "close": 1.14, "volume": 64167.0}, {"date": "2013-03-18", "close": 1.104, "volume": 20449.0}, {"date": "2013-03-19", "close": 1.092, "volume": 2553.0}, {"date": "2013-03-20", "close": 1.092, "volume": 9799.0}, {"date": "2013-03-25", "close": 0.912, "volume": 135846.0}, {"date": "2013-03-26", "close": 0.936, "volume": 50413.0}, {"date": "2013-03-27", "close": 0.96, "volume": 8333.0}, {"date": "2013-03-28", "close": 0.96, "volume": 29232.0}, {"date": "2013-04-02", "close": 0.96, "volume": 10696.0}, {"date": "2013-04-03", "close": 0.96, "volume": 47917.0}, {"date": "2013-04-04", "close": 0.936, "volume": 13768.0}, {"date": "2013-04-05", "close": 0.924, "volume": 15691.0}, {"date": "2013-04-08", "close": 0.924, "volume": 26308.0}, {"date": "2013-04-09", "close": 0.936, "volume": 3615.0}, {"date": "2013-04-10", "close": 0.924, "volume": 542.0}, {"date": "2013-04-11", "close": 0.9, "volume": 6167.0}, {"date": "2013-04-12", "close": 0.936, "volume": 74600.0}, {"date": "2013-04-15", "close": 0.9, "volume": 35417.0}, {"date": "2013-04-16", "close": 0.948, "volume": 31266.0}, {"date": "2013-04-17", "close": 0.924, "volume": 21552.0}, {"date": "2013-04-18", "close": 0.864, "volume": 54388.0}, {"date": "2013-04-19", "close": 0.876, "volume": 62590.0}, {"date": "2013-04-22", "close": 0.9, "volume": 59621.0}, {"date": "2013-04-23", "close": 0.9, "volume": 5588.0}, {"date": "2013-04-24", "close": 0.864, "volume": 34962.0}, {"date": "2013-04-26", "close": 0.852, "volume": 27925.0}, {"date": "2013-04-29", "close": 0.864, "volume": 3718.0}, {"date": "2013-04-30", "close": 0.9, "volume": 47292.0}, {"date": "2013-05-01", "close": 0.816, "volume": 33333.0}, {"date": "2013-05-02", "close": 0.792, "volume": 4458.0}, {"date": "2013-05-03", "close": 0.852, "volume": 54468.0}, {"date": "2013-05-06", "close": 0.924, "volume": 194381.0}, {"date": "2013-05-07", "close": 0.912, "volume": 29677.0}, {"date": "2013-05-08", "close": 0.888, "volume": 5417.0}, {"date": "2013-05-09", "close": 0.888, "volume": 7262.0}, {"date": "2013-05-10", "close": 0.924, "volume": 16934.0}, {"date": "2013-05-13", "close": 0.9, "volume": 1667.0}, {"date": "2013-05-14", "close": 0.9, "volume": 4167.0}, {"date": "2013-05-15", "close": 0.912, "volume": 2192.0}, {"date": "2013-05-16", "close": 0.924, "volume": 17425.0}, {"date": "2013-05-17", "close": 0.888, "volume": 8602.0}, {"date": "2013-05-20", "close": 0.912, "volume": 37025.0}, {"date": "2013-05-21", "close": 0.96, "volume": 71052.0}, {"date": "2013-05-22", "close": 0.912, "volume": 9583.0}, {"date": "2013-05-23", "close": 0.912, "volume": 2858.0}, {"date": "2013-05-24", "close": 0.876, "volume": 107813.0}, {"date": "2013-05-27", "close": 0.876, "volume": 16538.0}, {"date": "2013-05-28", "close": 0.852, "volume": 31558.0}, {"date": "2013-05-29", "close": 0.852, "volume": 167.0}, {"date": "2013-05-30", "close": 0.78, "volume": 33167.0}, {"date": "2013-05-31", "close": 0.756, "volume": 29911.0}, {"date": "2013-06-03", "close": 0.72, "volume": 39696.0}, {"date": "2013-06-04", "close": 0.744, "volume": 51955.0}, {"date": "2013-06-05", "close": 0.744, "volume": 6825.0}, {"date": "2013-06-06", "close": 0.876, "volume": 75936.0}, {"date": "2013-06-07", "close": 0.828, "volume": 26750.0}, {"date": "2013-06-11", "close": 0.84, "volume": 24639.0}, {"date": "2013-06-12", "close": 0.792, "volume": 11271.0}, {"date": "2013-06-13", "close": 0.792, "volume": 2500.0}, {"date": "2013-06-14", "close": 0.792, "volume": 40250.0}, {"date": "2013-06-17", "close": 0.792, "volume": 16667.0}, {"date": "2013-06-18", "close": 0.792, "volume": 9356.0}, {"date": "2013-06-19", "close": 0.78, "volume": 10590.0}, {"date": "2013-06-20", "close": 0.768, "volume": 73559.0}, {"date": "2013-06-21", "close": 0.756, "volume": 27083.0}, {"date": "2013-06-24", "close": 0.732, "volume": 31052.0}, {"date": "2013-06-25", "close": 0.708, "volume": 49796.0}, {"date": "2013-06-26", "close": 0.708, "volume": 23291.0}, {"date": "2013-06-27", "close": 0.624, "volume": 20126.0}, {"date": "2013-06-28", "close": 0.696, "volume": 51526.0}, {"date": "2013-07-01", "close": 0.696, "volume": 5182.0}, {"date": "2013-07-02", "close": 0.66, "volume": 15417.0}, {"date": "2013-07-03", "close": 0.648, "volume": 8333.0}, {"date": "2013-07-04", "close": 0.66, "volume": 62500.0}, {"date": "2013-07-05", "close": 0.636, "volume": 20199.0}, {"date": "2013-07-08", "close": 0.636, "volume": 20365.0}, {"date": "2013-07-09", "close": 0.636, "volume": 1250.0}, {"date": "2013-07-10", "close": 0.66, "volume": 34450.0}, {"date": "2013-07-11", "close": 0.696, "volume": 3110.0}, {"date": "2013-07-15", "close": 0.768, "volume": 2917.0}, {"date": "2013-07-16", "close": 0.72, "volume": 5417.0}, {"date": "2013-07-17", "close": 0.744, "volume": 16667.0}, {"date": "2013-07-18", "close": 0.732, "volume": 14583.0}, {"date": "2013-07-19", "close": 0.684, "volume": 2864.0}, {"date": "2013-07-23", "close": 0.696, "volume": 30202.0}, {"date": "2013-07-24", "close": 0.66, "volume": 833.0}, {"date": "2013-07-26", "close": 0.78, "volume": 34135.0}, {"date": "2013-07-29", "close": 0.84, "volume": 68520.0}, {"date": "2013-07-30", "close": 0.84, "volume": 2500.0}, {"date": "2013-07-31", "close": 0.852, "volume": 65102.0}, {"date": "2013-08-01", "close": 0.888, "volume": 42867.0}, {"date": "2013-08-02", "close": 0.852, "volume": 85618.0}, {"date": "2013-08-05", "close": 0.828, "volume": 2961.0}, {"date": "2013-08-06", "close": 0.852, "volume": 7052.0}, {"date": "2013-08-07", "close": 0.78, "volume": 8741.0}, {"date": "2013-08-08", "close": 0.732, "volume": 2500.0}, {"date": "2013-08-09", "close": 0.876, "volume": 110920.0}, {"date": "2013-08-12", "close": 0.9, "volume": 57577.0}, {"date": "2013-08-13", "close": 0.9, "volume": 14011.0}, {"date": "2013-08-14", "close": 0.888, "volume": 13706.0}, {"date": "2013-08-15", "close": 0.888, "volume": 110234.0}, {"date": "2013-08-16", "close": 0.9, "volume": 35965.0}, {"date": "2013-08-19", "close": 0.9, "volume": 13701.0}, {"date": "2013-08-20", "close": 0.9, "volume": 2500.0}, {"date": "2013-08-21", "close": 0.912, "volume": 75042.0}, {"date": "2013-08-22", "close": 0.9, "volume": 13125.0}, {"date": "2013-08-23", "close": 1.044, "volume": 551328.0}, {"date": "2013-08-26", "close": 0.96, "volume": 125001.0}, {"date": "2013-08-27", "close": 0.96, "volume": 49465.0}, {"date": "2013-08-28", "close": 0.996, "volume": 19183.0}, {"date": "2013-08-29", "close": 0.936, "volume": 42049.0}, {"date": "2013-08-30", "close": 0.984, "volume": 14850.0}, {"date": "2013-09-02", "close": 1.056, "volume": 55187.0}, {"date": "2013-09-03", "close": 1.068, "volume": 86423.0}, {"date": "2013-09-04", "close": 1.068, "volume": 56893.0}, {"date": "2013-09-05", "close": 0.996, "volume": 28063.0}, {"date": "2013-09-06", "close": 1.068, "volume": 25367.0}, {"date": "2013-09-09", "close": 1.044, "volume": 19875.0}, {"date": "2013-09-10", "close": 1.032, "volume": 23045.0}, {"date": "2013-09-11", "close": 1.032, "volume": 7231.0}, {"date": "2013-09-12", "close": 1.032, "volume": 52248.0}, {"date": "2013-09-13", "close": 1.02, "volume": 14968.0}, {"date": "2013-09-16", "close": 1.008, "volume": 4199.0}, {"date": "2013-09-17", "close": 0.96, "volume": 39846.0}, {"date": "2013-09-18", "close": 0.96, "volume": 22455.0}, {"date": "2013-09-19", "close": 1.008, "volume": 57515.0}, {"date": "2013-09-20", "close": 0.996, "volume": 19720.0}, {"date": "2013-09-23", "close": 0.876, "volume": 85966.0}, {"date": "2013-09-24", "close": 0.876, "volume": 8198.0}, {"date": "2013-09-25", "close": 0.816, "volume": 12428.0}, {"date": "2013-09-26", "close": 0.876, "volume": 5337.0}, {"date": "2013-09-27", "close": 0.9, "volume": 64750.0}, {"date": "2013-09-30", "close": 0.876, "volume": 5000.0}, {"date": "2013-10-01", "close": 0.816, "volume": 3692.0}, {"date": "2013-10-02", "close": 0.816, "volume": 1500.0}, {"date": "2013-10-03", "close": 0.828, "volume": 5704.0}, {"date": "2013-10-04", "close": 0.84, "volume": 417.0}, {"date": "2013-10-08", "close": 0.816, "volume": 1292.0}, {"date": "2013-10-09", "close": 0.804, "volume": 8375.0}, {"date": "2013-10-10", "close": 0.804, "volume": 13242.0}, {"date": "2013-10-16", "close": 0.804, "volume": 7125.0}, {"date": "2013-10-17", "close": 0.768, "volume": 40583.0}, {"date": "2013-10-18", "close": 0.78, "volume": 9000.0}, {"date": "2013-10-21", "close": 0.732, "volume": 30373.0}, {"date": "2013-10-22", "close": 0.696, "volume": 144815.0}, {"date": "2013-10-24", "close": 0.684, "volume": 10240.0}, {"date": "2013-10-28", "close": 0.72, "volume": 33333.0}, {"date": "2013-10-29", "close": 0.708, "volume": 21130.0}, {"date": "2013-10-30", "close": 0.708, "volume": 847.0}, {"date": "2013-10-31", "close": 0.72, "volume": 7116.0}, {"date": "2013-11-01", "close": 0.696, "volume": 25042.0}, {"date": "2013-11-04", "close": 0.696, "volume": 4583.0}, {"date": "2013-11-05", "close": 0.696, "volume": 7327.0}, {"date": "2013-11-06", "close": 0.696, "volume": 1007.0}, {"date": "2013-11-07", "close": 0.696, "volume": 23299.0}, {"date": "2013-11-08", "close": 0.696, "volume": 6478.0}, {"date": "2013-11-11", "close": 0.708, "volume": 14333.0}, {"date": "2013-11-12", "close": 0.708, "volume": 3030.0}, {"date": "2013-11-13", "close": 0.696, "volume": 2769.0}, {"date": "2013-11-14", "close": 0.684, "volume": 5260.0}, {"date": "2013-11-15", "close": 0.708, "volume": 4725.0}, {"date": "2013-11-18", "close": 0.624, "volume": 25612.0}, {"date": "2013-11-19", "close": 0.66, "volume": 10665.0}, {"date": "2013-11-20", "close": 0.66, "volume": 4583.0}, {"date": "2013-11-22", "close": 0.72, "volume": 15417.0}, {"date": "2013-11-25", "close": 0.66, "volume": 9752.0}, {"date": "2013-11-26", "close": 0.624, "volume": 37453.0}, {"date": "2013-11-27", "close": 0.624, "volume": 4167.0}, {"date": "2013-11-28", "close": 0.636, "volume": 41667.0}, {"date": "2013-11-29", "close": 0.672, "volume": 14500.0}, {"date": "2013-12-02", "close": 0.684, "volume": 29167.0}, {"date": "2013-12-03", "close": 0.648, "volume": 2083.0}, {"date": "2013-12-04", "close": 0.672, "volume": 1250.0}, {"date": "2013-12-05", "close": 0.684, "volume": 22354.0}, {"date": "2013-12-06", "close": 0.672, "volume": 18197.0}, {"date": "2013-12-09", "close": 0.684, "volume": 12500.0}, {"date": "2013-12-10", "close": 0.672, "volume": 11389.0}, {"date": "2013-12-11", "close": 0.696, "volume": 16955.0}, {"date": "2013-12-13", "close": 0.672, "volume": 6667.0}, {"date": "2013-12-16", "close": 0.672, "volume": 20833.0}, {"date": "2013-12-17", "close": 0.648, "volume": 2420.0}, {"date": "2013-12-18", "close": 0.636, "volume": 29335.0}, {"date": "2013-12-19", "close": 0.66, "volume": 47931.0}, {"date": "2013-12-20", "close": 0.696, "volume": 5769.0}, {"date": "2013-12-23", "close": 0.648, "volume": 32083.0}, {"date": "2013-12-24", "close": 0.696, "volume": 2368.0}, {"date": "2013-12-30", "close": 0.672, "volume": 21250.0}, {"date": "2014-01-02", "close": 0.66, "volume": 46630.0}, {"date": "2014-01-03", "close": 0.66, "volume": 8403.0}, {"date": "2014-01-06", "close": 0.66, "volume": 5713.0}, {"date": "2014-01-07", "close": 0.648, "volume": 16250.0}, {"date": "2014-01-08", "close": 0.66, "volume": 12500.0}, {"date": "2014-01-10", "close": 0.624, "volume": 47833.0}, {"date": "2014-01-13", "close": 0.624, "volume": 10000.0}, {"date": "2014-01-14", "close": 0.6, "volume": 11778.0}, {"date": "2014-01-15", "close": 0.624, "volume": 11792.0}, {"date": "2014-01-16", "close": 0.732, "volume": 47745.0}, {"date": "2014-01-17", "close": 0.732, "volume": 16667.0}, {"date": "2014-01-20", "close": 0.732, "volume": 1000.0}, {"date": "2014-01-21", "close": 0.708, "volume": 6583.0}, {"date": "2014-01-24", "close": 0.708, "volume": 2500.0}, {"date": "2014-01-28", "close": 0.612, "volume": 44913.0}, {"date": "2014-01-29", "close": 0.708, "volume": 12500.0}, {"date": "2014-01-30", "close": 0.708, "volume": 19167.0}, {"date": "2014-01-31", "close": 0.684, "volume": 8333.0}, {"date": "2014-02-03", "close": 0.66, "volume": 7917.0}, {"date": "2014-02-05", "close": 0.684, "volume": 1667.0}, {"date": "2014-02-06", "close": 0.684, "volume": 10000.0}, {"date": "2014-02-07", "close": 0.624, "volume": 51194.0}, {"date": "2014-02-10", "close": 0.624, "volume": 35202.0}, {"date": "2014-02-11", "close": 0.624, "volume": null}, {"date": "2014-02-12", "close": 0.66, "volume": 16667.0}, {"date": "2014-02-13", "close": 0.636, "volume": 8333.0}, {"date": "2014-02-14", "close": 0.624, "volume": 13205.0}, {"date": "2014-02-17", "close": 0.624, "volume": 52838.0}, {"date": "2014-02-18", "close": 0.66, "volume": 5437.0}, {"date": "2014-02-19", "close": 0.66, "volume": 16667.0}, {"date": "2014-02-20", "close": 0.612, "volume": 9167.0}, {"date": "2014-02-24", "close": 0.684, "volume": 34842.0}, {"date": "2014-02-25", "close": 0.684, "volume": 24432.0}, {"date": "2014-02-26", "close": 0.672, "volume": 79659.0}, {"date": "2014-02-27", "close": 0.66, "volume": 2200.0}, {"date": "2014-02-28", "close": 0.648, "volume": 13814.0}, {"date": "2014-03-03", "close": 0.624, "volume": 128857.0}, {"date": "2014-03-04", "close": 0.636, "volume": 6460.0}, {"date": "2014-03-05", "close": 0.66, "volume": 13084.0}, {"date": "2014-03-06", "close": 0.684, "volume": 16917.0}, {"date": "2014-03-07", "close": 0.624, "volume": 40517.0}, {"date": "2014-03-10", "close": 0.624, "volume": 16083.0}, {"date": "2014-03-11", "close": 0.648, "volume": 3750.0}, {"date": "2014-03-12", "close": 0.648, "volume": 155.0}, {"date": "2014-03-13", "close": 0.648, "volume": 30000.0}, {"date": "2014-03-14", "close": 0.576, "volume": 51667.0}, {"date": "2014-03-17", "close": 0.54, "volume": 92722.0}, {"date": "2014-03-18", "close": 0.516, "volume": 16408.0}, {"date": "2014-03-19", "close": 0.528, "volume": 5833.0}, {"date": "2014-03-21", "close": 0.54, "volume": 1667.0}, {"date": "2014-03-24", "close": 0.516, "volume": 22645.0}, {"date": "2014-03-25", "close": 0.432, "volume": 123919.0}, {"date": "2014-03-26", "close": 0.42, "volume": 73717.0}, {"date": "2014-03-27", "close": 0.396, "volume": 17738.0}, {"date": "2014-03-28", "close": 0.432, "volume": 17500.0}, {"date": "2014-04-01", "close": 0.408, "volume": 8333.0}, {"date": "2014-04-02", "close": 0.42, "volume": 8333.0}, {"date": "2014-04-07", "close": 0.42, "volume": 1191.0}, {"date": "2014-04-08", "close": 0.42, "volume": 7500.0}, {"date": "2014-04-09", "close": 0.42, "volume": 12500.0}, {"date": "2014-04-10", "close": 0.42, "volume": 10000.0}, {"date": "2014-04-11", "close": 0.408, "volume": 8333.0}, {"date": "2014-04-14", "close": 0.396, "volume": 15951.0}, {"date": "2014-04-15", "close": 0.396, "volume": 478.0}, {"date": "2014-04-16", "close": 0.408, "volume": 26310.0}, {"date": "2014-04-17", "close": 0.396, "volume": 18333.0}, {"date": "2014-04-22", "close": 0.396, "volume": 37140.0}, {"date": "2014-04-23", "close": 0.396, "volume": 18205.0}, {"date": "2014-04-24", "close": 0.396, "volume": 32500.0}, {"date": "2014-04-28", "close": 0.396, "volume": 25320.0}, {"date": "2014-04-29", "close": 0.396, "volume": 7302.0}, {"date": "2014-04-30", "close": 0.396, "volume": 60234.0}, {"date": "2014-05-01", "close": 0.408, "volume": 4167.0}, {"date": "2014-05-02", "close": 0.42, "volume": 12083.0}, {"date": "2014-05-05", "close": 0.372, "volume": 60750.0}, {"date": "2014-05-06", "close": 0.396, "volume": 26278.0}, {"date": "2014-05-07", "close": 0.372, "volume": 11250.0}, {"date": "2014-05-08", "close": 0.372, "volume": 7278.0}, {"date": "2014-05-09", "close": 0.372, "volume": 9599.0}, {"date": "2014-05-12", "close": 0.372, "volume": 497.0}, {"date": "2014-05-13", "close": 0.396, "volume": 34167.0}, {"date": "2014-05-14", "close": 0.372, "volume": 10833.0}, {"date": "2014-05-15", "close": 0.372, "volume": 278.0}, {"date": "2014-05-16", "close": 0.396, "volume": 69591.0}, {"date": "2014-05-20", "close": 0.396, "volume": 2076.0}, {"date": "2014-05-26", "close": 0.408, "volume": 13709.0}, {"date": "2014-05-28", "close": 0.396, "volume": 99917.0}, {"date": "2014-05-29", "close": 0.384, "volume": 20833.0}, {"date": "2014-05-30", "close": 0.384, "volume": 71024.0}, {"date": "2014-06-02", "close": 0.348, "volume": 30258.0}, {"date": "2014-06-03", "close": 0.396, "volume": 63905.0}, {"date": "2014-06-04", "close": 0.42, "volume": 17709.0}, {"date": "2014-06-05", "close": 0.444, "volume": 11856.0}, {"date": "2014-06-10", "close": 0.42, "volume": 133500.0}, {"date": "2014-06-11", "close": 0.444, "volume": 27970.0}, {"date": "2014-06-12", "close": 0.444, "volume": 81067.0}, {"date": "2014-06-13", "close": 0.444, "volume": 2517.0}, {"date": "2014-06-16", "close": 0.444, "volume": 13434.0}, {"date": "2014-06-17", "close": 0.432, "volume": 3269.0}, {"date": "2014-06-23", "close": 0.444, "volume": 186335.0}, {"date": "2014-06-24", "close": 0.444, "volume": 106538.0}, {"date": "2014-06-25", "close": 0.48, "volume": 86792.0}, {"date": "2014-06-26", "close": 0.504, "volume": 31494.0}, {"date": "2014-06-27", "close": 0.552, "volume": 67849.0}, {"date": "2014-06-30", "close": 0.588, "volume": 99019.0}, {"date": "2014-07-01", "close": 0.648, "volume": 140705.0}, {"date": "2014-07-02", "close": 0.708, "volume": 127192.0}, {"date": "2014-07-03", "close": 0.696, "volume": 83719.0}, {"date": "2014-07-04", "close": 0.696, "volume": 31686.0}, {"date": "2014-07-07", "close": 0.612, "volume": 57334.0}, {"date": "2014-07-08", "close": 0.6, "volume": 66667.0}, {"date": "2014-07-09", "close": 0.552, "volume": 29503.0}, {"date": "2014-07-10", "close": 0.564, "volume": 1667.0}, {"date": "2014-07-11", "close": 0.612, "volume": 4792.0}, {"date": "2014-07-14", "close": 0.576, "volume": 29167.0}, {"date": "2014-07-15", "close": 0.636, "volume": 128826.0}, {"date": "2014-07-16", "close": 0.636, "volume": 22993.0}, {"date": "2014-07-17", "close": 0.624, "volume": 1833.0}, {"date": "2014-07-18", "close": 0.648, "volume": 3167.0}, {"date": "2014-07-21", "close": 0.66, "volume": 22461.0}, {"date": "2014-07-22", "close": 0.6, "volume": 132942.0}, {"date": "2014-07-23", "close": 0.612, "volume": 62903.0}, {"date": "2014-07-24", "close": 0.612, "volume": 12500.0}, {"date": "2014-07-25", "close": 0.576, "volume": 44167.0}, {"date": "2014-07-28", "close": 0.6, "volume": 3333.0}, {"date": "2014-07-29", "close": 0.6, "volume": 16667.0}, {"date": "2014-07-30", "close": 0.792, "volume": 883050.0}, {"date": "2014-07-31", "close": 0.708, "volume": 707560.0}, {"date": "2014-08-01", "close": 0.732, "volume": 198631.0}, {"date": "2014-08-04", "close": 0.756, "volume": 134053.0}, {"date": "2014-08-05", "close": 0.792, "volume": 97945.0}, {"date": "2014-08-06", "close": 0.732, "volume": 183109.0}, {"date": "2014-08-07", "close": 0.744, "volume": 157807.0}, {"date": "2014-08-08", "close": 0.72, "volume": 338309.0}, {"date": "2014-08-11", "close": 0.732, "volume": 63704.0}, {"date": "2014-08-12", "close": 0.744, "volume": 43488.0}, {"date": "2014-08-13", "close": 0.732, "volume": 33683.0}, {"date": "2014-08-14", "close": 0.744, "volume": 20000.0}, {"date": "2014-08-15", "close": 0.744, "volume": 50335.0}, {"date": "2014-08-18", "close": 0.66, "volume": 183637.0}, {"date": "2014-08-19", "close": 0.684, "volume": 43636.0}, {"date": "2014-08-20", "close": 0.684, "volume": 24367.0}, {"date": "2014-08-21", "close": 0.72, "volume": 170635.0}, {"date": "2014-08-22", "close": 0.744, "volume": 75923.0}, {"date": "2014-08-25", "close": 0.672, "volume": 249105.0}, {"date": "2014-08-26", "close": 0.66, "volume": 29862.0}, {"date": "2014-08-27", "close": 0.684, "volume": 144316.0}, {"date": "2014-08-28", "close": 0.72, "volume": 35597.0}, {"date": "2014-08-29", "close": 0.72, "volume": 35667.0}, {"date": "2014-09-01", "close": 0.72, "volume": 9250.0}, {"date": "2014-09-02", "close": 0.684, "volume": 4000.0}, {"date": "2014-09-03", "close": 0.66, "volume": 135338.0}, {"date": "2014-09-04", "close": 0.684, "volume": 41013.0}, {"date": "2014-09-05", "close": 0.684, "volume": 81349.0}, {"date": "2014-09-08", "close": 0.696, "volume": 4750.0}, {"date": "2014-09-09", "close": 0.66, "volume": 24239.0}, {"date": "2014-09-10", "close": 0.648, "volume": 44248.0}, {"date": "2014-09-11", "close": 0.648, "volume": 32567.0}, {"date": "2014-09-12", "close": 0.672, "volume": 47904.0}, {"date": "2014-09-15", "close": 0.576, "volume": 110119.0}, {"date": "2014-09-16", "close": 0.576, "volume": 24743.0}, {"date": "2014-09-17", "close": 0.564, "volume": 21298.0}, {"date": "2014-09-18", "close": 0.564, "volume": 4167.0}, {"date": "2014-09-19", "close": 0.54, "volume": 26496.0}, {"date": "2014-09-22", "close": 0.504, "volume": 112184.0}, {"date": "2014-09-23", "close": 0.468, "volume": 83233.0}, {"date": "2014-09-24", "close": 0.516, "volume": 12351.0}, {"date": "2014-09-25", "close": 0.456, "volume": 31667.0}, {"date": "2014-09-26", "close": 0.456, "volume": 75820.0}, {"date": "2014-09-29", "close": 0.48, "volume": 17500.0}, {"date": "2014-09-30", "close": 0.48, "volume": 56402.0}, {"date": "2014-10-01", "close": 0.48, "volume": 1250.0}, {"date": "2014-10-02", "close": 0.456, "volume": 40708.0}, {"date": "2014-10-03", "close": 0.456, "volume": 20054.0}, {"date": "2014-10-06", "close": 0.432, "volume": 12838.0}, {"date": "2014-10-07", "close": 0.408, "volume": 52223.0}, {"date": "2014-10-08", "close": 0.42, "volume": 16208.0}, {"date": "2014-10-09", "close": 0.408, "volume": 93981.0}, {"date": "2014-10-10", "close": 0.408, "volume": 17169.0}, {"date": "2014-10-13", "close": 0.42, "volume": 31714.0}, {"date": "2014-10-14", "close": 0.42, "volume": 16833.0}, {"date": "2014-10-15", "close": 0.42, "volume": 9109.0}, {"date": "2014-10-16", "close": 0.42, "volume": 11475.0}, {"date": "2014-10-17", "close": 0.444, "volume": 3333.0}, {"date": "2014-10-20", "close": 0.468, "volume": 14534.0}, {"date": "2014-10-21", "close": 0.456, "volume": 3269.0}, {"date": "2014-10-22", "close": 0.48, "volume": 11873.0}, {"date": "2014-10-23", "close": 0.468, "volume": 30417.0}, {"date": "2014-10-24", "close": 0.48, "volume": 33545.0}, {"date": "2014-10-27", "close": 0.456, "volume": 15425.0}, {"date": "2014-10-28", "close": 0.468, "volume": 11773.0}, {"date": "2014-10-29", "close": 0.48, "volume": 10713.0}, {"date": "2014-10-30", "close": 0.48, "volume": 6083.0}, {"date": "2014-11-03", "close": 0.444, "volume": 4833.0}, {"date": "2014-11-04", "close": 0.444, "volume": 13333.0}, {"date": "2014-11-05", "close": 0.456, "volume": 1667.0}, {"date": "2014-11-06", "close": 0.444, "volume": 105167.0}, {"date": "2014-11-10", "close": 0.444, "volume": 12357.0}, {"date": "2014-11-12", "close": 0.444, "volume": 1083.0}, {"date": "2014-11-13", "close": 0.432, "volume": 2083.0}, {"date": "2014-11-14", "close": 0.396, "volume": 1432461.0}, {"date": "2014-11-17", "close": 0.396, "volume": 1658.0}, {"date": "2014-11-18", "close": 0.408, "volume": 5756.0}, {"date": "2014-11-20", "close": 0.408, "volume": 22702.0}, {"date": "2014-11-21", "close": 0.408, "volume": 833.0}, {"date": "2014-11-24", "close": 0.408, "volume": 58333.0}, {"date": "2014-11-25", "close": 0.408, "volume": 22746.0}, {"date": "2014-11-26", "close": 0.408, "volume": 9020.0}, {"date": "2014-11-27", "close": 0.384, "volume": 20891.0}, {"date": "2014-11-28", "close": 0.396, "volume": 11875.0}, {"date": "2014-12-01", "close": 0.396, "volume": 3692.0}, {"date": "2014-12-02", "close": 0.384, "volume": 5833.0}, {"date": "2014-12-03", "close": 0.372, "volume": 8175.0}, {"date": "2014-12-04", "close": 0.384, "volume": 28211.0}, {"date": "2014-12-05", "close": 0.408, "volume": 25542.0}, {"date": "2014-12-08", "close": 0.396, "volume": 23206.0}, {"date": "2014-12-09", "close": 0.348, "volume": 123509.0}, {"date": "2014-12-10", "close": 0.372, "volume": 63718.0}, {"date": "2014-12-11", "close": 0.408, "volume": 47710.0}, {"date": "2014-12-12", "close": 0.432, "volume": 19437.0}, {"date": "2014-12-15", "close": 0.432, "volume": 61677.0}, {"date": "2014-12-16", "close": 0.456, "volume": 15660.0}, {"date": "2014-12-17", "close": 0.456, "volume": 6744.0}, {"date": "2014-12-18", "close": 0.456, "volume": 13160.0}, {"date": "2014-12-19", "close": 0.48, "volume": 10389.0}, {"date": "2014-12-22", "close": 0.48, "volume": 38392.0}, {"date": "2014-12-23", "close": 0.456, "volume": 24167.0}, {"date": "2014-12-24", "close": 0.456, "volume": 96690.0}, {"date": "2014-12-29", "close": 0.42, "volume": 68335.0}, {"date": "2014-12-30", "close": 0.42, "volume": 6583.0}, {"date": "2014-12-31", "close": 0.444, "volume": 15000.0}, {"date": "2015-01-02", "close": 0.444, "volume": 41667.0}, {"date": "2015-01-05", "close": 0.396, "volume": 23942.0}, {"date": "2015-01-06", "close": 0.408, "volume": 7708.0}, {"date": "2015-01-07", "close": 0.396, "volume": 15833.0}, {"date": "2015-01-08", "close": 0.42, "volume": 16306.0}, {"date": "2015-01-09", "close": 0.456, "volume": 24500.0}, {"date": "2015-01-12", "close": 0.456, "volume": 18750.0}, {"date": "2015-01-13", "close": 0.444, "volume": 9404.0}, {"date": "2015-01-14", "close": 0.528, "volume": 102441.0}, {"date": "2015-01-15", "close": 0.468, "volume": 26974.0}, {"date": "2015-01-16", "close": 0.468, "volume": 39961.0}, {"date": "2015-01-19", "close": 0.48, "volume": 8333.0}, {"date": "2015-01-20", "close": 0.48, "volume": 29167.0}, {"date": "2015-01-21", "close": 0.456, "volume": 8333.0}, {"date": "2015-01-22", "close": 0.48, "volume": 8333.0}, {"date": "2015-01-23", "close": 0.48, "volume": 31606.0}, {"date": "2015-01-27", "close": 0.468, "volume": 4619.0}, {"date": "2015-01-28", "close": 0.48, "volume": 22387.0}, {"date": "2015-01-29", "close": 0.456, "volume": 4542.0}, {"date": "2015-01-30", "close": 0.444, "volume": 25750.0}, {"date": "2015-02-03", "close": 0.48, "volume": 4153.0}, {"date": "2015-02-04", "close": 0.456, "volume": 21408.0}, {"date": "2015-02-05", "close": 0.48, "volume": 168172.0}, {"date": "2015-02-06", "close": 0.48, "volume": 74809.0}, {"date": "2015-02-09", "close": 0.48, "volume": 17188.0}, {"date": "2015-02-10", "close": 0.456, "volume": 66667.0}, {"date": "2015-02-11", "close": 0.468, "volume": 7500.0}, {"date": "2015-02-12", "close": 0.456, "volume": 5298.0}, {"date": "2015-02-13", "close": 0.468, "volume": 7370.0}, {"date": "2015-02-16", "close": 0.468, "volume": 46041.0}, {"date": "2015-02-17", "close": 0.468, "volume": 15000.0}, {"date": "2015-02-18", "close": 0.48, "volume": 31802.0}, {"date": "2015-02-19", "close": 0.456, "volume": 1389.0}, {"date": "2015-02-20", "close": 0.816, "volume": 1382747.0}, {"date": "2015-02-23", "close": 0.72, "volume": 189472.0}, {"date": "2015-02-24", "close": 0.66, "volume": 117352.0}, {"date": "2015-02-25", "close": 0.756, "volume": 212771.0}, {"date": "2015-02-26", "close": 0.744, "volume": 14355.0}, {"date": "2015-02-27", "close": 0.672, "volume": 143779.0}, {"date": "2015-03-02", "close": 0.684, "volume": 29503.0}, {"date": "2015-03-03", "close": 0.636, "volume": 114736.0}, {"date": "2015-03-04", "close": 0.684, "volume": 15474.0}, {"date": "2015-03-05", "close": 0.696, "volume": 88641.0}, {"date": "2015-03-06", "close": 0.732, "volume": 38981.0}, {"date": "2015-03-09", "close": 0.66, "volume": 71207.0}, {"date": "2015-03-10", "close": 0.636, "volume": 2368.0}, {"date": "2015-03-11", "close": 0.732, "volume": 837565.0}, {"date": "2015-03-12", "close": 0.876, "volume": 806426.0}, {"date": "2015-03-13", "close": 1.02, "volume": 2732574.0}, {"date": "2015-03-16", "close": 0.852, "volume": 1201561.0}, {"date": "2015-03-17", "close": 0.852, "volume": 378919.0}, {"date": "2015-03-18", "close": 0.816, "volume": 188638.0}, {"date": "2015-03-19", "close": 0.792, "volume": 91063.0}, {"date": "2015-03-20", "close": 0.78, "volume": 98993.0}, {"date": "2015-03-23", "close": 0.792, "volume": 35918.0}, {"date": "2015-03-24", "close": 0.816, "volume": 24374.0}, {"date": "2015-03-25", "close": 0.96, "volume": 660766.0}, {"date": "2015-03-26", "close": 0.912, "volume": 503965.0}, {"date": "2015-03-27", "close": 0.9, "volume": 149645.0}, {"date": "2015-03-30", "close": 0.9, "volume": 59403.0}, {"date": "2015-03-31", "close": 0.936, "volume": 49288.0}, {"date": "2015-04-01", "close": 0.9, "volume": 79654.0}, {"date": "2015-04-02", "close": 0.948, "volume": 67460.0}, {"date": "2015-04-07", "close": 0.9, "volume": 69713.0}, {"date": "2015-04-08", "close": 0.924, "volume": 47565.0}, {"date": "2015-04-09", "close": 0.9, "volume": 55675.0}, {"date": "2015-04-10", "close": 0.9, "volume": 37171.0}, {"date": "2015-04-13", "close": 0.888, "volume": 86101.0}, {"date": "2015-04-14", "close": 0.852, "volume": 27731.0}, {"date": "2015-04-15", "close": 0.828, "volume": 153341.0}, {"date": "2015-04-16", "close": 0.84, "volume": 8333.0}, {"date": "2015-04-17", "close": 0.84, "volume": 36314.0}, {"date": "2015-04-20", "close": 0.936, "volume": 253310.0}, {"date": "2015-04-21", "close": 1.008, "volume": 351156.0}, {"date": "2015-04-22", "close": 1.068, "volume": 633675.0}, {"date": "2015-04-23", "close": 0.996, "volume": 571733.0}, {"date": "2015-04-24", "close": 1.02, "volume": 108885.0}, {"date": "2015-04-27", "close": 1.08, "volume": 152172.0}, {"date": "2015-04-28", "close": 1.08, "volume": 227268.0}, {"date": "2015-04-29", "close": 1.044, "volume": 182033.0}, {"date": "2015-04-30", "close": 1.056, "volume": 56494.0}, {"date": "2015-05-01", "close": 0.996, "volume": 106607.0}, {"date": "2015-05-06", "close": 0.924, "volume": 451293.0}, {"date": "2015-05-07", "close": 0.948, "volume": 112900.0}, {"date": "2015-05-08", "close": 0.96, "volume": 104891.0}, {"date": "2015-05-11", "close": 0.948, "volume": 57378.0}, {"date": "2015-05-12", "close": 0.948, "volume": 60863.0}, {"date": "2015-05-13", "close": 0.924, "volume": 201587.0}, {"date": "2015-05-14", "close": 0.912, "volume": 113910.0}, {"date": "2015-05-15", "close": 0.888, "volume": 156259.0}, {"date": "2015-05-18", "close": 0.96, "volume": 163644.0}, {"date": "2015-05-19", "close": 1.008, "volume": 263707.0}, {"date": "2015-05-20", "close": 0.972, "volume": 107442.0}, {"date": "2015-05-21", "close": 1.008, "volume": 46810.0}, {"date": "2015-05-22", "close": 0.96, "volume": 136623.0}, {"date": "2015-05-25", "close": 0.984, "volume": 97955.0}, {"date": "2015-05-26", "close": 0.984, "volume": 63988.0}, {"date": "2015-05-27", "close": 0.984, "volume": 82321.0}, {"date": "2015-05-28", "close": 0.972, "volume": 149107.0}, {"date": "2015-05-29", "close": 0.936, "volume": 235219.0}, {"date": "2015-06-01", "close": 0.984, "volume": 138693.0}, {"date": "2015-06-02", "close": 0.984, "volume": 124376.0}, {"date": "2015-06-03", "close": 0.996, "volume": 186891.0}, {"date": "2015-06-04", "close": 0.984, "volume": 117267.0}, {"date": "2015-06-05", "close": 1.02, "volume": 209244.0}, {"date": "2015-06-09", "close": 1.176, "volume": 583899.0}, {"date": "2015-06-10", "close": 1.104, "volume": 637726.0}, {"date": "2015-06-11", "close": 0.96, "volume": 917959.0}, {"date": "2015-06-12", "close": 0.948, "volume": 247508.0}, {"date": "2015-06-15", "close": 0.912, "volume": 224851.0}, {"date": "2015-06-16", "close": 0.876, "volume": 334352.0}, {"date": "2015-06-17", "close": 0.852, "volume": 156287.0}, {"date": "2015-06-18", "close": 0.876, "volume": 67958.0}, {"date": "2015-06-19", "close": 0.888, "volume": 36430.0}, {"date": "2015-06-22", "close": 0.888, "volume": 63780.0}, {"date": "2015-06-23", "close": 0.9, "volume": 51551.0}, {"date": "2015-06-24", "close": 0.888, "volume": 29097.0}, {"date": "2015-06-25", "close": 0.888, "volume": 101546.0}, {"date": "2015-06-26", "close": 0.864, "volume": 66318.0}, {"date": "2015-06-29", "close": 0.816, "volume": 235166.0}, {"date": "2015-06-30", "close": 0.828, "volume": 149699.0}, {"date": "2015-07-01", "close": 0.852, "volume": 62599.0}, {"date": "2015-07-02", "close": 0.876, "volume": 66265.0}, {"date": "2015-07-03", "close": 0.888, "volume": 16561.0}, {"date": "2015-07-06", "close": 0.852, "volume": 31787.0}, {"date": "2015-07-07", "close": 0.852, "volume": 55504.0}, {"date": "2015-07-08", "close": 0.756, "volume": 285282.0}, {"date": "2015-07-09", "close": 0.78, "volume": 55502.0}, {"date": "2015-07-10", "close": 0.804, "volume": 35532.0}, {"date": "2015-07-13", "close": 0.792, "volume": 40067.0}, {"date": "2015-07-14", "close": 0.816, "volume": 11642.0}, {"date": "2015-07-15", "close": 0.78, "volume": 32362.0}, {"date": "2015-07-16", "close": 0.78, "volume": 313633.0}, {"date": "2015-07-17", "close": 0.78, "volume": 55950.0}, {"date": "2015-07-20", "close": 0.864, "volume": 63685.0}, {"date": "2015-07-21", "close": 0.84, "volume": 4167.0}, {"date": "2015-07-22", "close": 0.84, "volume": 27017.0}, {"date": "2015-07-23", "close": 0.84, "volume": 74404.0}, {"date": "2015-07-24", "close": 0.828, "volume": 49711.0}, {"date": "2015-07-27", "close": 0.84, "volume": 29242.0}, {"date": "2015-07-28", "close": 0.816, "volume": 39421.0}, {"date": "2015-07-29", "close": 0.816, "volume": 25108.0}, {"date": "2015-07-30", "close": 0.804, "volume": 19067.0}, {"date": "2015-07-31", "close": 0.744, "volume": 80595.0}, {"date": "2015-08-03", "close": 0.804, "volume": 24289.0}, {"date": "2015-08-04", "close": 0.768, "volume": 42918.0}, {"date": "2015-08-05", "close": 0.72, "volume": 68015.0}, {"date": "2015-08-06", "close": 0.828, "volume": 193711.0}, {"date": "2015-08-07", "close": 0.864, "volume": 47185.0}, {"date": "2015-08-10", "close": 0.84, "volume": 106845.0}, {"date": "2015-08-11", "close": 0.864, "volume": 16266.0}, {"date": "2015-08-12", "close": 0.828, "volume": 39431.0}, {"date": "2015-08-13", "close": 0.804, "volume": 51398.0}, {"date": "2015-08-14", "close": 0.78, "volume": 126153.0}, {"date": "2015-08-17", "close": 0.744, "volume": 64765.0}, {"date": "2015-08-18", "close": 0.708, "volume": 133326.0}, {"date": "2015-08-19", "close": 0.708, "volume": 76676.0}, {"date": "2015-08-20", "close": 0.708, "volume": 7614.0}, {"date": "2015-08-21", "close": 0.648, "volume": 180325.0}, {"date": "2015-08-24", "close": 0.504, "volume": 274770.0}, {"date": "2015-08-25", "close": 0.48, "volume": 203189.0}, {"date": "2015-08-26", "close": 0.564, "volume": 78920.0}, {"date": "2015-08-27", "close": 0.612, "volume": 216418.0}, {"date": "2015-08-28", "close": 0.624, "volume": 39964.0}, {"date": "2015-08-31", "close": 0.636, "volume": 28860.0}, {"date": "2015-09-01", "close": 0.624, "volume": 17966.0}, {"date": "2015-09-02", "close": 0.504, "volume": 438860.0}, {"date": "2015-09-03", "close": 0.48, "volume": 111460.0}, {"date": "2015-09-04", "close": 0.444, "volume": 136426.0}, {"date": "2015-09-07", "close": 0.456, "volume": 70744.0}, {"date": "2015-09-08", "close": 0.504, "volume": 68097.0}, {"date": "2015-09-09", "close": 0.504, "volume": 38049.0}, {"date": "2015-09-10", "close": 0.492, "volume": 96701.0}, {"date": "2015-09-11", "close": 0.48, "volume": 4287.0}, {"date": "2015-09-14", "close": 0.468, "volume": 30987.0}, {"date": "2015-09-15", "close": 0.456, "volume": 35000.0}, {"date": "2015-09-16", "close": 0.444, "volume": 85411.0}, {"date": "2015-09-17", "close": 0.456, "volume": 21373.0}, {"date": "2015-09-18", "close": 0.456, "volume": 12206.0}, {"date": "2015-09-21", "close": 0.456, "volume": 23850.0}, {"date": "2015-09-22", "close": 0.444, "volume": 40617.0}, {"date": "2015-09-23", "close": 0.444, "volume": 35699.0}, {"date": "2015-09-24", "close": 0.444, "volume": 72866.0}, {"date": "2015-09-25", "close": 0.432, "volume": 42934.0}, {"date": "2015-09-28", "close": 0.396, "volume": 90395.0}, {"date": "2015-09-29", "close": 0.372, "volume": 74132.0}, {"date": "2015-09-30", "close": 0.408, "volume": 28890.0}, {"date": "2015-10-01", "close": 0.348, "volume": 225485.0}, {"date": "2015-10-02", "close": 0.36, "volume": 37792.0}, {"date": "2015-10-05", "close": 0.36, "volume": 18761.0}, {"date": "2015-10-06", "close": 0.408, "volume": 58045.0}, {"date": "2015-10-07", "close": 0.372, "volume": 11865.0}, {"date": "2015-10-08", "close": 0.444, "volume": 77917.0}, {"date": "2015-10-09", "close": 0.492, "volume": 177247.0}, {"date": "2015-10-12", "close": 0.468, "volume": 23510.0}, {"date": "2015-10-13", "close": 0.444, "volume": 12547.0}, {"date": "2015-10-14", "close": 0.444, "volume": 12036.0}, {"date": "2015-10-15", "close": 0.456, "volume": 13843.0}, {"date": "2015-10-16", "close": 0.432, "volume": 11297.0}, {"date": "2015-10-19", "close": 0.432, "volume": 13783.0}, {"date": "2015-10-20", "close": 0.42, "volume": 31983.0}, {"date": "2015-10-21", "close": 0.456, "volume": 12591.0}, {"date": "2015-10-22", "close": 0.444, "volume": 2917.0}, {"date": "2015-10-23", "close": 0.432, "volume": 35570.0}, {"date": "2015-10-26", "close": 0.432, "volume": 3929.0}, {"date": "2015-10-27", "close": 0.432, "volume": 11498.0}, {"date": "2015-10-28", "close": 0.384, "volume": 29101.0}, {"date": "2015-10-29", "close": 0.408, "volume": 75833.0}, {"date": "2015-10-30", "close": 0.408, "volume": 15143.0}, {"date": "2015-11-02", "close": 0.408, "volume": 23428.0}, {"date": "2015-11-03", "close": 0.396, "volume": 25349.0}, {"date": "2015-11-04", "close": 0.384, "volume": 14825.0}, {"date": "2015-11-05", "close": 0.384, "volume": 8854.0}, {"date": "2015-11-06", "close": 0.384, "volume": 17769.0}, {"date": "2015-11-09", "close": 0.384, "volume": 15605.0}, {"date": "2015-11-10", "close": 0.372, "volume": 30404.0}, {"date": "2015-11-11", "close": 0.372, "volume": 20115.0}, {"date": "2015-11-12", "close": 0.372, "volume": 22802.0}, {"date": "2015-11-13", "close": 0.384, "volume": 41818.0}, {"date": "2015-11-16", "close": 0.384, "volume": 7744.0}, {"date": "2015-11-17", "close": 0.372, "volume": 9034.0}, {"date": "2015-11-18", "close": 0.384, "volume": 17660.0}, {"date": "2015-11-19", "close": 0.384, "volume": 40668.0}, {"date": "2015-11-20", "close": 0.384, "volume": 25066.0}, {"date": "2015-11-23", "close": 0.372, "volume": 17552.0}, {"date": "2015-11-24", "close": 0.372, "volume": 56915.0}, {"date": "2015-11-25", "close": 0.36, "volume": 113453.0}, {"date": "2015-11-26", "close": 0.336, "volume": 125498.0}, {"date": "2015-11-27", "close": 0.336, "volume": 57289.0}, {"date": "2015-11-30", "close": 0.336, "volume": 5328.0}, {"date": "2015-12-01", "close": 0.324, "volume": 14461.0}, {"date": "2015-12-02", "close": 0.456, "volume": 496355.0}, {"date": "2015-12-03", "close": 0.504, "volume": 244679.0}, {"date": "2015-12-04", "close": 0.552, "volume": 299276.0}, {"date": "2015-12-07", "close": 0.54, "volume": 86671.0}, {"date": "2015-12-08", "close": 0.516, "volume": 62547.0}, {"date": "2015-12-09", "close": 0.432, "volume": 370752.0}, {"date": "2015-12-10", "close": 0.396, "volume": 58396.0}, {"date": "2015-12-11", "close": 0.42, "volume": 22182.0}, {"date": "2015-12-14", "close": 0.408, "volume": 36495.0}, {"date": "2015-12-15", "close": 0.408, "volume": 8742.0}, {"date": "2015-12-17", "close": 0.396, "volume": 20774.0}, {"date": "2015-12-18", "close": 0.396, "volume": 69612.0}, {"date": "2015-12-21", "close": 0.396, "volume": 12610.0}, {"date": "2015-12-22", "close": 0.384, "volume": 43839.0}, {"date": "2015-12-23", "close": 0.384, "volume": 5283.0}, {"date": "2015-12-24", "close": 0.384, "volume": 53750.0}, {"date": "2015-12-29", "close": 0.396, "volume": 45979.0}, {"date": "2015-12-30", "close": 0.372, "volume": 18747.0}, {"date": "2016-01-04", "close": 0.432, "volume": 13037.0}, {"date": "2016-01-05", "close": 0.42, "volume": 4592.0}, {"date": "2016-01-06", "close": 0.432, "volume": 79948.0}, {"date": "2016-01-07", "close": 0.42, "volume": 38562.0}, {"date": "2016-01-08", "close": 0.42, "volume": 10929.0}, {"date": "2016-01-11", "close": 0.396, "volume": 9226.0}, {"date": "2016-01-13", "close": 0.384, "volume": 9489.0}, {"date": "2016-01-14", "close": 0.384, "volume": 21424.0}, {"date": "2016-01-15", "close": 0.372, "volume": 30059.0}, {"date": "2016-01-18", "close": 0.384, "volume": 42066.0}, {"date": "2016-01-19", "close": 0.384, "volume": 22177.0}, {"date": "2016-01-20", "close": 0.372, "volume": 155769.0}, {"date": "2016-01-21", "close": 0.348, "volume": 132026.0}, {"date": "2016-01-22", "close": 0.348, "volume": 24399.0}, {"date": "2016-01-25", "close": 0.372, "volume": 17493.0}, {"date": "2016-01-27", "close": 0.36, "volume": 50145.0}, {"date": "2016-01-28", "close": 0.36, "volume": 6541.0}, {"date": "2016-01-29", "close": 0.348, "volume": 105595.0}, {"date": "2016-02-01", "close": 0.36, "volume": 31798.0}, {"date": "2016-02-02", "close": 0.348, "volume": 9787.0}, {"date": "2016-02-03", "close": 0.348, "volume": 55060.0}, {"date": "2016-02-05", "close": 0.348, "volume": 165701.0}, {"date": "2016-02-08", "close": 0.348, "volume": 15080.0}, {"date": "2016-02-09", "close": 0.348, "volume": 53905.0}, {"date": "2016-02-10", "close": 0.348, "volume": 11750.0}, {"date": "2016-02-11", "close": 0.336, "volume": 38944.0}, {"date": "2016-02-12", "close": 0.36, "volume": 11325.0}, {"date": "2016-02-15", "close": 0.348, "volume": 6566.0}, {"date": "2016-02-16", "close": 0.348, "volume": 22816.0}, {"date": "2016-02-17", "close": 0.336, "volume": 35000.0}, {"date": "2016-02-18", "close": 0.336, "volume": 114477.0}, {"date": "2016-02-19", "close": 0.312, "volume": 206272.0}, {"date": "2016-02-22", "close": 0.324, "volume": 177316.0}, {"date": "2016-02-23", "close": 0.324, "volume": 114985.0}, {"date": "2016-02-24", "close": 0.312, "volume": 87827.0}, {"date": "2016-02-25", "close": 0.288, "volume": 118210.0}, {"date": "2016-02-26", "close": 0.288, "volume": 76292.0}, {"date": "2016-02-29", "close": 0.276, "volume": 39917.0}, {"date": "2016-03-01", "close": 0.252, "volume": 143524.0}, {"date": "2016-03-02", "close": 0.264, "volume": 234935.0}, {"date": "2016-03-03", "close": 0.288, "volume": 41217.0}, {"date": "2016-03-04", "close": 0.264, "volume": 218886.0}, {"date": "2016-03-07", "close": 0.264, "volume": 163877.0}, {"date": "2016-03-08", "close": 0.264, "volume": 192151.0}, {"date": "2016-03-09", "close": 0.264, "volume": 79891.0}, {"date": "2016-03-10", "close": 0.264, "volume": 369070.0}, {"date": "2016-03-11", "close": 0.24, "volume": 293424.0}, {"date": "2016-03-14", "close": 0.252, "volume": 25592.0}, {"date": "2016-03-15", "close": 0.24, "volume": 51315.0}, {"date": "2016-03-17", "close": 0.252, "volume": 117297.0}, {"date": "2016-03-18", "close": 0.192, "volume": 619418.0}, {"date": "2016-03-21", "close": 0.192, "volume": 341794.0}, {"date": "2016-03-22", "close": 0.168, "volume": 544188.0}, {"date": "2016-03-23", "close": 0.18, "volume": 222863.0}, {"date": "2016-03-24", "close": 0.192, "volume": 98037.0}, {"date": "2016-03-29", "close": 0.168, "volume": 208256.0}, {"date": "2016-03-30", "close": 0.204, "volume": 146431.0}, {"date": "2016-03-31", "close": 0.192, "volume": 40254.0}, {"date": "2016-04-01", "close": 0.192, "volume": 94230.0}, {"date": "2016-04-04", "close": 0.192, "volume": 57215.0}, {"date": "2016-04-05", "close": 0.192, "volume": 48333.0}, {"date": "2016-04-06", "close": 0.192, "volume": 61500.0}, {"date": "2016-04-07", "close": 0.192, "volume": 22653.0}, {"date": "2016-04-08", "close": 0.204, "volume": 55556.0}, {"date": "2016-04-11", "close": 0.192, "volume": 51777.0}, {"date": "2016-04-12", "close": 0.192, "volume": 20330.0}, {"date": "2016-04-13", "close": 0.204, "volume": 125302.0}, {"date": "2016-04-14", "close": 0.216, "volume": 63108.0}, {"date": "2016-04-15", "close": 0.24, "volume": 93154.0}, {"date": "2016-04-18", "close": 0.24, "volume": 58103.0}, {"date": "2016-04-19", "close": 0.24, "volume": 66928.0}, {"date": "2016-04-20", "close": 0.216, "volume": 46649.0}, {"date": "2016-04-21", "close": 0.228, "volume": 9812.0}, {"date": "2016-04-22", "close": 0.216, "volume": 17697.0}, {"date": "2016-04-26", "close": 0.216, "volume": 32425.0}, {"date": "2016-04-27", "close": 0.204, "volume": 95671.0}, {"date": "2016-04-28", "close": 0.216, "volume": 8103.0}, {"date": "2016-04-29", "close": 0.216, "volume": 35955.0}, {"date": "2016-05-02", "close": 0.216, "volume": 19332.0}, {"date": "2016-05-03", "close": 0.24, "volume": 53236.0}, {"date": "2016-05-04", "close": 0.276, "volume": 541570.0}, {"date": "2016-05-05", "close": 0.324, "volume": 286382.0}, {"date": "2016-05-06", "close": 0.324, "volume": 52348.0}, {"date": "2016-05-09", "close": 0.276, "volume": 117244.0}, {"date": "2016-05-10", "close": 0.276, "volume": 5481.0}, {"date": "2016-05-11", "close": 0.276, "volume": 2658.0}, {"date": "2016-05-12", "close": 0.252, "volume": 42769.0}, {"date": "2016-05-13", "close": 0.252, "volume": 78237.0}, {"date": "2016-05-16", "close": 0.24, "volume": 64914.0}, {"date": "2016-05-17", "close": 0.24, "volume": 58300.0}, {"date": "2016-05-18", "close": 0.264, "volume": 59132.0}, {"date": "2016-05-19", "close": 0.276, "volume": 48254.0}, {"date": "2016-05-20", "close": 0.3, "volume": 209321.0}, {"date": "2016-05-23", "close": 0.312, "volume": 21750.0}, {"date": "2016-05-24", "close": 0.288, "volume": 29019.0}, {"date": "2016-05-25", "close": 0.276, "volume": 18707.0}, {"date": "2016-05-26", "close": 0.252, "volume": 42821.0}, {"date": "2016-05-27", "close": 0.264, "volume": 66509.0}, {"date": "2016-05-30", "close": 0.24, "volume": 17500.0}, {"date": "2016-05-31", "close": 0.264, "volume": 32083.0}, {"date": "2016-06-01", "close": 0.24, "volume": 91541.0}, {"date": "2016-06-02", "close": 0.3, "volume": 274476.0}, {"date": "2016-06-03", "close": 0.264, "volume": 29833.0}, {"date": "2016-06-06", "close": 0.276, "volume": 4583.0}, {"date": "2016-06-07", "close": 0.312, "volume": 27466.0}, {"date": "2016-06-08", "close": 0.288, "volume": 38115.0}, {"date": "2016-06-09", "close": 0.288, "volume": 9236.0}, {"date": "2016-06-10", "close": 0.276, "volume": 49294.0}, {"date": "2016-06-14", "close": 0.264, "volume": 37491.0}, {"date": "2016-06-15", "close": 0.264, "volume": 72663.0}, {"date": "2016-06-16", "close": 0.264, "volume": 43333.0}, {"date": "2016-06-17", "close": 0.252, "volume": 140884.0}, {"date": "2016-06-20", "close": 0.252, "volume": 54571.0}, {"date": "2016-06-21", "close": 0.252, "volume": 92135.0}, {"date": "2016-06-22", "close": 0.228, "volume": 141969.0}, {"date": "2016-06-23", "close": 0.24, "volume": 25000.0}, {"date": "2016-06-24", "close": 0.228, "volume": 150833.0}, {"date": "2016-06-27", "close": 0.24, "volume": 29715.0}, {"date": "2016-06-28", "close": 0.228, "volume": 74543.0}, {"date": "2016-06-29", "close": 0.24, "volume": 8585.0}, {"date": "2016-06-30", "close": 0.228, "volume": 27232.0}, {"date": "2016-07-01", "close": 0.24, "volume": 58206.0}, {"date": "2016-07-04", "close": 0.252, "volume": 4323.0}, {"date": "2016-07-05", "close": 0.252, "volume": 59820.0}, {"date": "2016-07-07", "close": 0.252, "volume": 1417.0}, {"date": "2016-07-08", "close": 0.252, "volume": 38971.0}, {"date": "2016-07-11", "close": 0.276, "volume": 165732.0}, {"date": "2016-07-12", "close": 0.288, "volume": 71561.0}, {"date": "2016-07-13", "close": 0.324, "volume": 365733.0}, {"date": "2016-07-14", "close": 0.3, "volume": 230729.0}, {"date": "2016-07-15", "close": 0.3, "volume": 72538.0}, {"date": "2016-07-20", "close": 0.264, "volume": 433265.0}, {"date": "2016-07-21", "close": 0.264, "volume": 221682.0}, {"date": "2016-07-22", "close": 0.264, "volume": 92607.0}, {"date": "2016-07-25", "close": 0.264, "volume": 76855.0}, {"date": "2016-07-26", "close": 0.276, "volume": 112219.0}, {"date": "2016-07-27", "close": 0.252, "volume": 202854.0}, {"date": "2016-07-28", "close": 0.264, "volume": 36942.0}, {"date": "2016-07-29", "close": 0.264, "volume": 239307.0}, {"date": "2016-08-01", "close": 0.3, "volume": 1462891.0}, {"date": "2016-08-02", "close": 0.288, "volume": 329251.0}, {"date": "2016-08-03", "close": 0.312, "volume": 586390.0}, {"date": "2016-08-04", "close": 0.348, "volume": 821929.0}, {"date": "2016-08-05", "close": 0.348, "volume": 930038.0}, {"date": "2016-08-08", "close": 0.336, "volume": 419763.0}, {"date": "2016-08-09", "close": 0.324, "volume": 257054.0}, {"date": "2016-08-10", "close": 0.336, "volume": 207998.0}, {"date": "2016-08-11", "close": 0.312, "volume": 297029.0}, {"date": "2016-08-12", "close": 0.324, "volume": 224770.0}, {"date": "2016-08-15", "close": 0.3, "volume": 225467.0}, {"date": "2016-08-16", "close": 0.288, "volume": 92254.0}, {"date": "2016-08-17", "close": 0.3, "volume": 227889.0}, {"date": "2016-08-18", "close": 0.288, "volume": 122089.0}, {"date": "2016-08-19", "close": 0.288, "volume": 147301.0}, {"date": "2016-08-22", "close": 0.288, "volume": 131018.0}, {"date": "2016-08-23", "close": 0.24, "volume": 1877727.0}, {"date": "2016-08-24", "close": 0.24, "volume": 649276.0}, {"date": "2016-08-25", "close": 0.228, "volume": 80125.0}, {"date": "2016-08-26", "close": 0.24, "volume": 165571.0}, {"date": "2016-08-29", "close": 0.228, "volume": 33185.0}, {"date": "2016-08-30", "close": 0.24, "volume": 104014.0}, {"date": "2016-08-31", "close": 0.228, "volume": 715471.0}, {"date": "2016-09-01", "close": 0.228, "volume": 246640.0}, {"date": "2016-09-02", "close": 0.228, "volume": 170327.0}, {"date": "2016-09-05", "close": 0.252, "volume": 2726014.0}, {"date": "2016-09-06", "close": 0.24, "volume": 241067.0}, {"date": "2016-09-07", "close": 0.24, "volume": 151813.0}, {"date": "2016-09-08", "close": 0.24, "volume": 66070.0}, {"date": "2016-09-09", "close": 0.24, "volume": 122818.0}, {"date": "2016-09-12", "close": 0.24, "volume": 230001.0}, {"date": "2016-09-13", "close": 0.252, "volume": 32630.0}, {"date": "2016-09-14", "close": 0.228, "volume": 9824.0}, {"date": "2016-09-15", "close": 0.24, "volume": 41667.0}, {"date": "2016-09-16", "close": 0.228, "volume": 100395.0}, {"date": "2016-09-19", "close": 0.24, "volume": 66667.0}, {"date": "2016-09-20", "close": 0.228, "volume": 18477.0}, {"date": "2016-09-22", "close": 0.228, "volume": 68723.0}, {"date": "2016-09-23", "close": 0.24, "volume": 1983.0}, {"date": "2016-09-26", "close": 0.228, "volume": 6331.0}, {"date": "2016-09-27", "close": 0.24, "volume": 25000.0}, {"date": "2016-09-28", "close": 0.24, "volume": 111234.0}, {"date": "2016-09-29", "close": 0.24, "volume": 60437.0}, {"date": "2016-09-30", "close": 0.24, "volume": 47222.0}, {"date": "2016-10-03", "close": 0.24, "volume": 167722.0}, {"date": "2016-10-04", "close": 0.216, "volume": 227382.0}, {"date": "2016-10-05", "close": 0.228, "volume": 90527.0}, {"date": "2016-10-06", "close": 0.204, "volume": 411647.0}, {"date": "2016-10-07", "close": 0.216, "volume": 33333.0}, {"date": "2016-10-10", "close": 0.204, "volume": 15747.0}, {"date": "2016-10-11", "close": 0.204, "volume": 77288.0}, {"date": "2016-10-12", "close": 0.204, "volume": 177869.0}, {"date": "2016-10-13", "close": 0.204, "volume": 53272.0}, {"date": "2016-10-14", "close": 0.204, "volume": 126048.0}, {"date": "2016-10-17", "close": 0.192, "volume": 98595.0}, {"date": "2016-10-18", "close": 0.204, "volume": 54167.0}, {"date": "2016-10-19", "close": 0.204, "volume": 26000.0}, {"date": "2016-10-20", "close": 0.204, "volume": 6667.0}, {"date": "2016-10-21", "close": 0.204, "volume": 50908.0}, {"date": "2016-10-24", "close": 0.204, "volume": 6420.0}, {"date": "2016-10-25", "close": 0.192, "volume": 49432.0}, {"date": "2016-10-26", "close": 0.192, "volume": 106934.0}, {"date": "2016-10-27", "close": 0.192, "volume": 10000.0}, {"date": "2016-10-28", "close": 0.192, "volume": 24093.0}, {"date": "2016-10-31", "close": 0.18, "volume": 99360.0}, {"date": "2016-11-01", "close": 0.192, "volume": 54608.0}, {"date": "2016-11-02", "close": 0.204, "volume": 4804.0}, {"date": "2016-11-04", "close": 0.18, "volume": 152708.0}, {"date": "2016-11-09", "close": 0.18, "volume": 46445.0}, {"date": "2016-11-10", "close": 0.192, "volume": 89167.0}, {"date": "2016-11-11", "close": 0.204, "volume": 128927.0}, {"date": "2016-11-14", "close": 0.204, "volume": 10839.0}, {"date": "2016-11-15", "close": 0.192, "volume": 31530.0}, {"date": "2016-11-16", "close": 0.204, "volume": 11166.0}, {"date": "2016-11-17", "close": 0.216, "volume": 331227.0}, {"date": "2016-11-18", "close": 0.216, "volume": 24208.0}, {"date": "2016-11-21", "close": 0.204, "volume": 9804.0}, {"date": "2016-11-23", "close": 0.204, "volume": 25320.0}, {"date": "2016-11-24", "close": 0.204, "volume": 34463.0}, {"date": "2016-11-25", "close": 0.216, "volume": 49438.0}, {"date": "2016-11-28", "close": 0.204, "volume": 2836.0}, {"date": "2016-11-29", "close": 0.204, "volume": 5250.0}, {"date": "2016-11-30", "close": 0.204, "volume": 11955.0}, {"date": "2016-12-01", "close": 0.192, "volume": 99377.0}, {"date": "2016-12-02", "close": 0.192, "volume": 17939.0}, {"date": "2016-12-05", "close": 0.192, "volume": 34260.0}, {"date": "2016-12-06", "close": 0.192, "volume": 221474.0}, {"date": "2016-12-07", "close": 0.192, "volume": 4167.0}, {"date": "2016-12-08", "close": 0.192, "volume": 48594.0}, {"date": "2016-12-09", "close": 0.18, "volume": 100980.0}, {"date": "2016-12-12", "close": 0.192, "volume": 279503.0}, {"date": "2016-12-13", "close": 0.204, "volume": 417401.0}, {"date": "2016-12-14", "close": 0.204, "volume": 16186.0}, {"date": "2016-12-15", "close": 0.192, "volume": 165877.0}, {"date": "2016-12-16", "close": 0.192, "volume": 29537.0}, {"date": "2016-12-19", "close": 0.204, "volume": 2500.0}, {"date": "2016-12-20", "close": 0.192, "volume": 22662.0}, {"date": "2016-12-22", "close": 0.192, "volume": 45110.0}, {"date": "2016-12-23", "close": 0.192, "volume": 167053.0}, {"date": "2016-12-28", "close": 0.192, "volume": 42708.0}, {"date": "2016-12-30", "close": 0.192, "volume": 37462.0}, {"date": "2017-01-03", "close": 0.192, "volume": 61946.0}, {"date": "2017-01-04", "close": 0.204, "volume": 7777.0}, {"date": "2017-01-05", "close": 0.192, "volume": 29432.0}, {"date": "2017-01-06", "close": 0.204, "volume": 182523.0}, {"date": "2017-01-09", "close": 0.192, "volume": 42272.0}, {"date": "2017-01-11", "close": 0.192, "volume": 84039.0}, {"date": "2017-01-12", "close": 0.192, "volume": 89254.0}, {"date": "2017-01-13", "close": 0.192, "volume": 8333.0}, {"date": "2017-01-16", "close": 0.192, "volume": 39190.0}, {"date": "2017-01-17", "close": 0.192, "volume": 2667.0}, {"date": "2017-01-18", "close": 0.192, "volume": 34530.0}, {"date": "2017-01-19", "close": 0.18, "volume": 198856.0}, {"date": "2017-01-20", "close": 0.192, "volume": 354.0}, {"date": "2017-01-24", "close": 0.18, "volume": 165852.0}, {"date": "2017-01-25", "close": 0.18, "volume": 115681.0}, {"date": "2017-01-27", "close": 0.192, "volume": 41900.0}, {"date": "2017-01-30", "close": 0.192, "volume": 100311.0}, {"date": "2017-01-31", "close": 0.192, "volume": 226978.0}, {"date": "2017-02-01", "close": 0.204, "volume": 179863.0}, {"date": "2017-02-02", "close": 0.216, "volume": 158041.0}, {"date": "2017-02-03", "close": 0.216, "volume": 19555.0}, {"date": "2017-02-06", "close": 0.204, "volume": 255275.0}, {"date": "2017-02-07", "close": 0.204, "volume": 14350.0}, {"date": "2017-02-09", "close": 0.192, "volume": 46451.0}, {"date": "2017-02-10", "close": 0.192, "volume": 72620.0}, {"date": "2017-02-13", "close": 0.192, "volume": 5686.0}, {"date": "2017-02-14", "close": 0.204, "volume": 135481.0}, {"date": "2017-02-15", "close": 0.204, "volume": 13178.0}, {"date": "2017-02-16", "close": 0.204, "volume": 69131.0}, {"date": "2017-02-17", "close": 0.204, "volume": 17083.0}, {"date": "2017-02-20", "close": 0.192, "volume": 52275.0}, {"date": "2017-02-21", "close": 0.216, "volume": 45306.0}, {"date": "2017-02-22", "close": 0.204, "volume": 179787.0}, {"date": "2017-02-23", "close": 0.204, "volume": 114611.0}, {"date": "2017-02-24", "close": 0.192, "volume": 6161.0}, {"date": "2017-02-27", "close": 0.192, "volume": 70837.0}, {"date": "2017-02-28", "close": 0.204, "volume": 115459.0}, {"date": "2017-03-01", "close": 0.204, "volume": 24641.0}, {"date": "2017-03-02", "close": 0.216, "volume": 133123.0}, {"date": "2017-03-03", "close": 0.216, "volume": 24833.0}, {"date": "2017-03-06", "close": 0.216, "volume": 8729.0}, {"date": "2017-03-07", "close": 0.204, "volume": 218000.0}, {"date": "2017-03-08", "close": 0.204, "volume": 34177.0}, {"date": "2017-03-09", "close": 0.204, "volume": 42917.0}, {"date": "2017-03-13", "close": 0.204, "volume": 7652.0}, {"date": "2017-03-14", "close": 0.204, "volume": 162987.0}, {"date": "2017-03-15", "close": 0.192, "volume": 38863.0}, {"date": "2017-03-16", "close": 0.192, "volume": 4424.0}, {"date": "2017-03-17", "close": 0.192, "volume": 74116.0}, {"date": "2017-03-20", "close": 0.192, "volume": 72466.0}, {"date": "2017-03-21", "close": 0.192, "volume": 23699.0}, {"date": "2017-03-22", "close": 0.192, "volume": 28204.0}, {"date": "2017-03-23", "close": 0.192, "volume": 17118.0}, {"date": "2017-03-24", "close": 0.192, "volume": 48991.0}, {"date": "2017-03-28", "close": 0.18, "volume": 2917.0}, {"date": "2017-03-29", "close": 0.168, "volume": 531487.0}, {"date": "2017-03-30", "close": 0.18, "volume": 176280.0}, {"date": "2017-03-31", "close": 0.18, "volume": 13955.0}, {"date": "2017-04-03", "close": 0.192, "volume": 123775.0}, {"date": "2017-04-04", "close": 0.192, "volume": 38333.0}, {"date": "2017-04-05", "close": 0.192, "volume": 34605.0}, {"date": "2017-04-06", "close": 0.18, "volume": 47310.0}, {"date": "2017-04-07", "close": 0.192, "volume": 70225.0}, {"date": "2017-04-10", "close": 0.18, "volume": 67484.0}, {"date": "2017-04-11", "close": 0.18, "volume": 4404.0}, {"date": "2017-04-12", "close": 0.18, "volume": 34067.0}, {"date": "2017-04-13", "close": 0.18, "volume": 14542.0}, {"date": "2017-04-18", "close": 0.168, "volume": 52256.0}, {"date": "2017-04-19", "close": 0.168, "volume": 138720.0}, {"date": "2017-04-20", "close": 0.168, "volume": 46431.0}, {"date": "2017-04-21", "close": 0.18, "volume": 41540.0}, {"date": "2017-04-24", "close": 0.204, "volume": 169767.0}, {"date": "2017-04-26", "close": 0.192, "volume": 119199.0}, {"date": "2017-04-27", "close": 0.192, "volume": 29505.0}, {"date": "2017-04-28", "close": 0.18, "volume": 186533.0}, {"date": "2017-05-01", "close": 0.18, "volume": 33333.0}, {"date": "2017-05-02", "close": 0.18, "volume": 62091.0}, {"date": "2017-05-03", "close": 0.168, "volume": 133079.0}, {"date": "2017-05-04", "close": 0.18, "volume": 41667.0}, {"date": "2017-05-05", "close": 0.18, "volume": 12703.0}, {"date": "2017-05-08", "close": 0.18, "volume": 1122.0}, {"date": "2017-05-09", "close": 0.168, "volume": 101939.0}, {"date": "2017-05-11", "close": 0.168, "volume": 9077.0}, {"date": "2017-05-16", "close": 0.168, "volume": 42778.0}, {"date": "2017-05-17", "close": 0.168, "volume": 119403.0}, {"date": "2017-05-18", "close": 0.168, "volume": 57571.0}, {"date": "2017-05-19", "close": 0.168, "volume": 25833.0}, {"date": "2017-05-22", "close": 0.168, "volume": 59539.0}, {"date": "2017-05-23", "close": 0.156, "volume": 162119.0}, {"date": "2017-05-24", "close": 0.144, "volume": 98326.0}, {"date": "2017-05-25", "close": 0.168, "volume": 30223.0}, {"date": "2017-05-26", "close": 0.168, "volume": 86967.0}, {"date": "2017-05-29", "close": 0.168, "volume": 77059.0}, {"date": "2017-05-30", "close": 0.168, "volume": 30300.0}, {"date": "2017-05-31", "close": 0.168, "volume": 25289.0}, {"date": "2017-06-01", "close": 0.156, "volume": 72551.0}, {"date": "2017-06-02", "close": 0.144, "volume": 30056.0}, {"date": "2017-06-05", "close": 0.144, "volume": 16056.0}, {"date": "2017-06-06", "close": 0.156, "volume": 48253.0}, {"date": "2017-06-08", "close": 0.144, "volume": 177284.0}, {"date": "2017-06-09", "close": 0.144, "volume": 53640.0}, {"date": "2017-06-13", "close": 0.144, "volume": 250551.0}, {"date": "2017-06-14", "close": 0.144, "volume": 99254.0}, {"date": "2017-06-15", "close": 0.144, "volume": 25703.0}, {"date": "2017-06-16", "close": 0.132, "volume": 39754.0}, {"date": "2017-06-19", "close": 0.156, "volume": 378392.0}, {"date": "2017-06-20", "close": 0.132, "volume": 82301.0}, {"date": "2017-06-21", "close": 0.156, "volume": 189124.0}, {"date": "2017-06-22", "close": 0.132, "volume": 211823.0}, {"date": "2017-06-23", "close": 0.132, "volume": 193742.0}, {"date": "2017-06-26", "close": 0.144, "volume": 94520.0}, {"date": "2017-06-27", "close": 0.144, "volume": 105366.0}, {"date": "2017-06-29", "close": 0.144, "volume": 291016.0}, {"date": "2017-06-30", "close": 0.132, "volume": 14790.0}, {"date": "2017-07-03", "close": 0.144, "volume": 73890.0}, {"date": "2017-07-04", "close": 0.132, "volume": 7243.0}, {"date": "2017-07-06", "close": 0.156, "volume": 112872.0}, {"date": "2017-07-07", "close": 0.144, "volume": 53827.0}, {"date": "2017-07-11", "close": 0.156, "volume": 86692.0}, {"date": "2017-07-12", "close": 0.144, "volume": 24444.0}, {"date": "2017-07-13", "close": 0.144, "volume": 4933.0}, {"date": "2017-07-14", "close": 0.144, "volume": 3518.0}, {"date": "2017-07-17", "close": 0.132, "volume": 50506.0}, {"date": "2017-07-18", "close": 0.132, "volume": 66243.0}, {"date": "2017-07-19", "close": 0.132, "volume": 417.0}, {"date": "2017-07-20", "close": 0.144, "volume": 37336.0}, {"date": "2017-07-21", "close": 0.144, "volume": 17983.0}, {"date": "2017-07-24", "close": 0.144, "volume": 96610.0}, {"date": "2017-07-25", "close": 0.144, "volume": 28368.0}, {"date": "2017-07-27", "close": 0.132, "volume": 21417.0}, {"date": "2017-07-28", "close": 0.132, "volume": 127881.0}, {"date": "2017-07-31", "close": 0.144, "volume": 122560.0}, {"date": "2017-08-01", "close": 0.156, "volume": 7190.0}, {"date": "2017-08-02", "close": 0.144, "volume": 32518.0}, {"date": "2017-08-04", "close": 0.156, "volume": 10393.0}, {"date": "2017-08-07", "close": 0.156, "volume": 241626.0}, {"date": "2017-08-08", "close": 0.144, "volume": 56571.0}, {"date": "2017-08-09", "close": 0.144, "volume": 62500.0}, {"date": "2017-08-10", "close": 0.144, "volume": 21871.0}, {"date": "2017-08-15", "close": 0.144, "volume": 139622.0}, {"date": "2017-08-16", "close": 0.144, "volume": 83333.0}, {"date": "2017-08-17", "close": 0.144, "volume": 980.0}, {"date": "2017-08-18", "close": 0.144, "volume": 96618.0}, {"date": "2017-08-21", "close": 0.144, "volume": 44415.0}, {"date": "2017-08-23", "close": 0.132, "volume": 3017.0}, {"date": "2017-08-24", "close": 0.132, "volume": 5833.0}, {"date": "2017-08-25", "close": 0.132, "volume": 23517.0}, {"date": "2017-08-28", "close": 0.144, "volume": 10420.0}, {"date": "2017-08-29", "close": 0.132, "volume": 9500.0}, {"date": "2017-08-30", "close": 0.144, "volume": 15344.0}, {"date": "2017-08-31", "close": 0.132, "volume": 31200.0}, {"date": "2017-09-01", "close": 0.156, "volume": 536964.0}, {"date": "2017-09-04", "close": 0.156, "volume": 51925.0}, {"date": "2017-09-05", "close": 0.156, "volume": 50045.0}, {"date": "2017-09-06", "close": 0.168, "volume": 423413.0}, {"date": "2017-09-07", "close": 0.168, "volume": 54227.0}, {"date": "2017-09-08", "close": 0.18, "volume": 57805.0}, {"date": "2017-09-11", "close": 0.168, "volume": 66316.0}, {"date": "2017-09-12", "close": 0.18, "volume": 58894.0}, {"date": "2017-09-13", "close": 0.168, "volume": 132940.0}, {"date": "2017-09-14", "close": 0.18, "volume": 77984.0}, {"date": "2017-09-15", "close": 0.168, "volume": 8333.0}, {"date": "2017-09-18", "close": 0.144, "volume": 147350.0}, {"date": "2017-09-19", "close": 0.144, "volume": 85819.0}, {"date": "2017-09-20", "close": 0.144, "volume": 200767.0}, {"date": "2017-09-21", "close": 0.132, "volume": 21225.0}, {"date": "2017-09-22", "close": 0.144, "volume": 126307.0}, {"date": "2017-09-25", "close": 0.144, "volume": 69416.0}, {"date": "2017-09-26", "close": 0.144, "volume": 12500.0}, {"date": "2017-09-27", "close": 0.144, "volume": 521103.0}, {"date": "2017-09-28", "close": 0.144, "volume": 3750.0}, {"date": "2017-09-29", "close": 0.144, "volume": 53259.0}, {"date": "2017-10-02", "close": 0.144, "volume": 34040.0}, {"date": "2017-10-03", "close": 0.144, "volume": 147.0}, {"date": "2017-10-04", "close": 0.132, "volume": 128733.0}, {"date": "2017-10-05", "close": 0.132, "volume": 2057.0}, {"date": "2017-10-06", "close": 0.132, "volume": 83833.0}, {"date": "2017-10-09", "close": 0.144, "volume": 4167.0}, {"date": "2017-10-10", "close": 0.144, "volume": 202545.0}, {"date": "2017-10-12", "close": 0.144, "volume": 86545.0}, {"date": "2017-10-13", "close": 0.144, "volume": 29167.0}, {"date": "2017-10-16", "close": 0.156, "volume": 212732.0}, {"date": "2017-10-18", "close": 0.144, "volume": 34167.0}, {"date": "2017-10-19", "close": 0.144, "volume": 87807.0}, {"date": "2017-10-20", "close": 0.144, "volume": 148478.0}, {"date": "2017-10-24", "close": 0.144, "volume": 45833.0}, {"date": "2017-10-27", "close": 0.132, "volume": 1438.0}, {"date": "2017-10-30", "close": 0.132, "volume": 8083.0}, {"date": "2017-11-01", "close": 0.12, "volume": 536431.0}, {"date": "2017-11-02", "close": 0.132, "volume": 793123.0}, {"date": "2017-11-03", "close": 0.12, "volume": 47982.0}, {"date": "2017-11-06", "close": 0.12, "volume": 40627.0}, {"date": "2017-11-07", "close": 0.12, "volume": 1164.0}, {"date": "2017-11-09", "close": 0.132, "volume": 38396.0}, {"date": "2017-11-10", "close": 0.132, "volume": 43130.0}, {"date": "2017-11-13", "close": 0.144, "volume": 381586.0}, {"date": "2017-11-14", "close": 0.132, "volume": 106850.0}, {"date": "2017-11-15", "close": 0.132, "volume": 41546.0}, {"date": "2017-11-16", "close": 0.156, "volume": 277380.0}, {"date": "2017-11-17", "close": 0.144, "volume": 331921.0}, {"date": "2017-11-20", "close": 0.132, "volume": 73516.0}, {"date": "2017-11-23", "close": 0.132, "volume": 195634.0}, {"date": "2017-11-24", "close": 0.132, "volume": 70780.0}, {"date": "2017-11-27", "close": 0.132, "volume": 11216.0}, {"date": "2017-11-29", "close": 0.12, "volume": 42139.0}, {"date": "2017-11-30", "close": 0.132, "volume": 195529.0}, {"date": "2017-12-01", "close": 0.12, "volume": 64583.0}, {"date": "2017-12-04", "close": 0.12, "volume": 84004.0}, {"date": "2017-12-05", "close": 0.12, "volume": 272895.0}, {"date": "2017-12-06", "close": 0.12, "volume": 625.0}, {"date": "2017-12-07", "close": 0.132, "volume": 70075.0}, {"date": "2017-12-11", "close": 0.12, "volume": 4167.0}, {"date": "2017-12-12", "close": 0.12, "volume": 9875.0}, {"date": "2017-12-13", "close": 0.132, "volume": 63691.0}, {"date": "2017-12-14", "close": 0.12, "volume": 11829.0}, {"date": "2017-12-15", "close": 0.12, "volume": 7983.0}, {"date": "2017-12-19", "close": 0.132, "volume": 10040.0}, {"date": "2017-12-20", "close": 0.132, "volume": 43157.0}, {"date": "2017-12-21", "close": 0.132, "volume": 106494.0}, {"date": "2017-12-22", "close": 0.132, "volume": 2777.0}, {"date": "2017-12-28", "close": 0.132, "volume": 46195.0}, {"date": "2017-12-29", "close": 0.132, "volume": 33758.0}, {"date": "2018-01-02", "close": 0.144, "volume": 92900.0}, {"date": "2018-01-03", "close": 0.132, "volume": 20645.0}, {"date": "2018-01-05", "close": 0.132, "volume": 94843.0}, {"date": "2018-01-08", "close": 0.132, "volume": 47671.0}, {"date": "2018-01-09", "close": 0.12, "volume": 151766.0}, {"date": "2018-01-10", "close": 0.132, "volume": 110513.0}, {"date": "2018-01-11", "close": 0.132, "volume": 173500.0}, {"date": "2018-01-12", "close": 0.132, "volume": 71750.0}, {"date": "2018-01-15", "close": 0.132, "volume": 40053.0}, {"date": "2018-01-16", "close": 0.132, "volume": 7500.0}, {"date": "2018-01-17", "close": 0.132, "volume": 52358.0}, {"date": "2018-01-18", "close": 0.132, "volume": 58333.0}, {"date": "2018-01-19", "close": 0.144, "volume": 169828.0}, {"date": "2018-01-22", "close": 0.132, "volume": 37237.0}, {"date": "2018-01-25", "close": 0.132, "volume": 11166.0}, {"date": "2018-01-29", "close": 0.12, "volume": 2833.0}, {"date": "2018-01-30", "close": 0.132, "volume": 5000.0}, {"date": "2018-01-31", "close": 0.132, "volume": 89167.0}, {"date": "2018-02-01", "close": 0.132, "volume": 74004.0}, {"date": "2018-02-02", "close": 0.132, "volume": 26500.0}, {"date": "2018-02-05", "close": 0.132, "volume": 33333.0}, {"date": "2018-02-06", "close": 0.12, "volume": 38750.0}, {"date": "2018-02-07", "close": 0.12, "volume": 297500.0}, {"date": "2018-02-09", "close": 0.12, "volume": 134369.0}, {"date": "2018-02-13", "close": 0.12, "volume": 103997.0}, {"date": "2018-02-14", "close": 0.12, "volume": 1809.0}, {"date": "2018-02-15", "close": 0.12, "volume": 27000.0}, {"date": "2018-02-16", "close": 0.12, "volume": 57083.0}, {"date": "2018-02-19", "close": 0.132, "volume": 75000.0}, {"date": "2018-02-20", "close": 0.12, "volume": 39744.0}, {"date": "2018-02-21", "close": 0.12, "volume": 4153.0}, {"date": "2018-02-23", "close": 0.12, "volume": 3000.0}, {"date": "2018-02-26", "close": 0.132, "volume": 72617.0}, {"date": "2018-02-27", "close": 0.12, "volume": 75784.0}, {"date": "2018-03-01", "close": 0.12, "volume": 67658.0}, {"date": "2018-03-02", "close": 0.12, "volume": 2627.0}, {"date": "2018-03-05", "close": 0.12, "volume": 22498.0}, {"date": "2018-03-06", "close": 0.12, "volume": 42896.0}, {"date": "2018-03-07", "close": 0.12, "volume": 219636.0}, {"date": "2018-03-13", "close": 0.12, "volume": 26250.0}, {"date": "2018-03-15", "close": 0.108, "volume": 556.0}, {"date": "2018-03-21", "close": 0.108, "volume": 271375.0}, {"date": "2018-03-22", "close": 0.108, "volume": 197294.0}, {"date": "2018-03-23", "close": 0.096, "volume": 61036.0}, {"date": "2018-03-26", "close": 0.096, "volume": 20736.0}, {"date": "2018-03-27", "close": 0.108, "volume": 5583.0}, {"date": "2018-03-28", "close": 0.096, "volume": 418715.0}, {"date": "2018-03-29", "close": 0.096, "volume": 4167.0}, {"date": "2018-04-03", "close": 0.108, "volume": 129167.0}, {"date": "2018-04-04", "close": 0.108, "volume": 13788.0}, {"date": "2018-04-06", "close": 0.12, "volume": 175561.0}, {"date": "2018-04-09", "close": 0.12, "volume": 311323.0}, {"date": "2018-04-10", "close": 0.12, "volume": 80471.0}, {"date": "2018-04-11", "close": 0.12, "volume": 27656.0}, {"date": "2018-04-12", "close": 0.12, "volume": 20866.0}, {"date": "2018-04-16", "close": 0.12, "volume": 119819.0}, {"date": "2018-04-17", "close": 0.108, "volume": 463148.0}, {"date": "2018-04-18", "close": 0.132, "volume": 203072.0}, {"date": "2018-04-19", "close": 0.132, "volume": 223929.0}, {"date": "2018-04-20", "close": 0.12, "volume": 22566.0}, {"date": "2018-04-23", "close": 0.12, "volume": 235441.0}, {"date": "2018-04-24", "close": 0.108, "volume": 379704.0}, {"date": "2018-04-26", "close": 0.12, "volume": 210248.0}, {"date": "2018-04-27", "close": 0.108, "volume": 96881.0}, {"date": "2018-05-01", "close": 0.108, "volume": 35262.0}, {"date": "2018-05-02", "close": 0.108, "volume": 10831.0}, {"date": "2018-05-03", "close": 0.108, "volume": 8239.0}, {"date": "2018-05-04", "close": 0.108, "volume": 2582.0}, {"date": "2018-05-07", "close": 0.096, "volume": 24510.0}, {"date": "2018-05-08", "close": 0.096, "volume": 13869.0}, {"date": "2018-05-09", "close": 0.108, "volume": 69898.0}, {"date": "2018-05-10", "close": 0.096, "volume": 14329.0}, {"date": "2018-05-11", "close": 0.096, "volume": 1125.0}, {"date": "2018-05-14", "close": 0.132, "volume": 7954821.0}, {"date": "2018-05-15", "close": 0.12, "volume": 1484742.0}, {"date": "2018-05-16", "close": 0.132, "volume": 476181.0}, {"date": "2018-05-17", "close": 0.132, "volume": 95025.0}, {"date": "2018-05-18", "close": 0.132, "volume": 239667.0}, {"date": "2018-05-21", "close": 0.144, "volume": 204878.0}, {"date": "2018-05-22", "close": 0.132, "volume": 71715.0}, {"date": "2018-05-24", "close": 0.12, "volume": 382063.0}, {"date": "2018-05-25", "close": 0.132, "volume": 93333.0}, {"date": "2018-05-28", "close": 0.132, "volume": 10833.0}, {"date": "2018-05-29", "close": 0.132, "volume": 21833.0}, {"date": "2018-05-30", "close": 0.132, "volume": 75000.0}, {"date": "2018-05-31", "close": 0.132, "volume": 54307.0}, {"date": "2018-06-01", "close": 0.132, "volume": 27083.0}, {"date": "2018-06-04", "close": 0.12, "volume": 803000.0}, {"date": "2018-06-06", "close": 0.12, "volume": 109554.0}, {"date": "2018-06-07", "close": 0.12, "volume": 39623.0}, {"date": "2018-06-08", "close": 0.12, "volume": 74375.0}, {"date": "2018-06-12", "close": 0.12, "volume": 461667.0}, {"date": "2018-06-13", "close": 0.12, "volume": 86710.0}, {"date": "2018-06-14", "close": 0.12, "volume": 75173.0}, {"date": "2018-06-15", "close": 0.132, "volume": 1818024.0}, {"date": "2018-06-18", "close": 0.144, "volume": 4695260.0}, {"date": "2018-06-19", "close": 0.144, "volume": 1114741.0}, {"date": "2018-06-20", "close": 0.132, "volume": 15906.0}, {"date": "2018-06-21", "close": 0.12, "volume": 1011704.0}, {"date": "2018-06-22", "close": 0.132, "volume": 1450742.0}, {"date": "2018-06-25", "close": 0.132, "volume": 1004246.0}, {"date": "2018-06-26", "close": 0.132, "volume": 20199.0}, {"date": "2018-06-27", "close": 0.132, "volume": 36712.0}, {"date": "2018-06-28", "close": 0.144, "volume": 9118.0}, {"date": "2018-06-29", "close": 0.12, "volume": 422825.0}, {"date": "2018-07-02", "close": 0.132, "volume": 90878.0}, {"date": "2018-07-03", "close": 0.132, "volume": 130831.0}, {"date": "2018-07-04", "close": 0.132, "volume": 5973.0}, {"date": "2018-07-05", "close": 0.12, "volume": 138258.0}, {"date": "2018-07-06", "close": 0.132, "volume": 50445.0}, {"date": "2018-07-09", "close": 0.132, "volume": 60292.0}, {"date": "2018-07-10", "close": 0.132, "volume": 116500.0}, {"date": "2018-07-11", "close": 0.132, "volume": 133364.0}, {"date": "2018-07-12", "close": 0.132, "volume": 68303.0}, {"date": "2018-07-13", "close": 0.144, "volume": 33347.0}, {"date": "2018-07-16", "close": 0.132, "volume": 141553.0}, {"date": "2018-07-19", "close": 0.144, "volume": 529990.0}, {"date": "2018-07-20", "close": 0.144, "volume": 75278.0}, {"date": "2018-07-25", "close": 0.132, "volume": 254911.0}, {"date": "2018-07-27", "close": 0.132, "volume": 38667.0}, {"date": "2018-07-30", "close": 0.132, "volume": 12253.0}, {"date": "2018-07-31", "close": 0.144, "volume": 389279.0}, {"date": "2018-08-01", "close": 0.144, "volume": 62500.0}, {"date": "2018-08-02", "close": 0.132, "volume": 93.0}, {"date": "2018-08-03", "close": 0.132, "volume": 67708.0}, {"date": "2018-08-06", "close": 0.144, "volume": 16667.0}, {"date": "2018-08-07", "close": 0.144, "volume": 322861.0}, {"date": "2018-08-08", "close": 0.144, "volume": 176259.0}, {"date": "2018-08-09", "close": 0.144, "volume": 500474.0}, {"date": "2018-08-10", "close": 0.144, "volume": 83333.0}, {"date": "2018-08-13", "close": 0.12, "volume": 323546.0}, {"date": "2018-08-14", "close": 0.132, "volume": 62002.0}, {"date": "2018-08-15", "close": 0.132, "volume": 9710.0}, {"date": "2018-08-16", "close": 0.132, "volume": 122170.0}, {"date": "2018-08-17", "close": 0.132, "volume": 56974.0}, {"date": "2018-08-20", "close": 0.132, "volume": 34030.0}, {"date": "2018-08-21", "close": 0.132, "volume": 5071.0}, {"date": "2018-08-22", "close": 0.132, "volume": 130427.0}, {"date": "2018-08-27", "close": 0.12, "volume": 39785.0}, {"date": "2018-08-28", "close": 0.12, "volume": 24647.0}, {"date": "2018-08-29", "close": 0.12, "volume": 342.0}, {"date": "2018-08-30", "close": 0.12, "volume": 28716.0}, {"date": "2018-08-31", "close": 0.132, "volume": 4167.0}, {"date": "2018-09-03", "close": 0.132, "volume": 15833.0}, {"date": "2018-09-04", "close": 0.132, "volume": 14417.0}, {"date": "2018-09-05", "close": 0.12, "volume": 105848.0}, {"date": "2018-09-10", "close": 0.132, "volume": 67083.0}, {"date": "2018-09-11", "close": 0.132, "volume": 143892.0}, {"date": "2018-09-14", "close": 0.12, "volume": 110417.0}, {"date": "2018-09-17", "close": 0.132, "volume": 25000.0}, {"date": "2018-09-19", "close": 0.12, "volume": 3214.0}, {"date": "2018-09-20", "close": 0.12, "volume": 29551.0}, {"date": "2018-09-21", "close": 0.12, "volume": 28958.0}, {"date": "2018-09-25", "close": 0.12, "volume": 85754.0}, {"date": "2018-09-26", "close": 0.12, "volume": 40833.0}, {"date": "2018-09-27", "close": 0.132, "volume": 417395.0}, {"date": "2018-09-28", "close": 0.132, "volume": 10782.0}, {"date": "2018-10-01", "close": 0.12, "volume": 83333.0}, {"date": "2018-10-02", "close": 0.132, "volume": 4167.0}, {"date": "2018-10-03", "close": 0.132, "volume": 8333.0}, {"date": "2018-10-08", "close": 0.108, "volume": 453433.0}, {"date": "2018-10-09", "close": 0.096, "volume": 267865.0}, {"date": "2018-10-10", "close": 0.096, "volume": 5417.0}, {"date": "2018-10-11", "close": 0.096, "volume": 181897.0}, {"date": "2018-10-12", "close": 0.096, "volume": 4167.0}, {"date": "2018-10-15", "close": 0.096, "volume": 49667.0}, {"date": "2018-10-16", "close": 0.096, "volume": 8333.0}, {"date": "2018-10-17", "close": 0.096, "volume": 9170.0}, {"date": "2018-10-18", "close": 0.096, "volume": 9875.0}, {"date": "2018-10-19", "close": 0.096, "volume": 241663.0}, {"date": "2018-10-22", "close": 0.108, "volume": 70439.0}, {"date": "2018-10-23", "close": 0.108, "volume": 1000.0}, {"date": "2018-10-25", "close": 0.108, "volume": 225992.0}, {"date": "2018-10-26", "close": 0.12, "volume": 230112.0}, {"date": "2018-10-29", "close": 0.12, "volume": 263348.0}, {"date": "2018-10-30", "close": 0.12, "volume": 50000.0}, {"date": "2018-10-31", "close": 0.108, "volume": 227083.0}, {"date": "2018-11-01", "close": 0.108, "volume": 667435.0}, {"date": "2018-11-02", "close": 0.12, "volume": 702546.0}, {"date": "2018-11-05", "close": 0.132, "volume": 1677665.0}, {"date": "2018-11-06", "close": 0.132, "volume": 266878.0}, {"date": "2018-11-07", "close": 0.132, "volume": 87881.0}, {"date": "2018-11-08", "close": 0.12, "volume": 235565.0}, {"date": "2018-11-09", "close": 0.12, "volume": 742875.0}, {"date": "2018-11-12", "close": 0.132, "volume": 6626215.0}, {"date": "2018-11-13", "close": 0.12, "volume": 381261.0}, {"date": "2018-11-15", "close": 0.12, "volume": 3168569.0}, {"date": "2018-11-16", "close": 0.12, "volume": 257002.0}, {"date": "2018-11-19", "close": 0.12, "volume": 687357.0}, {"date": "2018-11-20", "close": 0.12, "volume": 1153231.0}, {"date": "2018-11-21", "close": 0.12, "volume": 1419290.0}, {"date": "2018-11-22", "close": 0.12, "volume": 483700.0}, {"date": "2018-11-23", "close": 0.12, "volume": 663322.0}, {"date": "2018-11-26", "close": 0.12, "volume": 130358.0}, {"date": "2018-11-27", "close": 0.132, "volume": 6050014.0}, {"date": "2018-11-28", "close": 0.132, "volume": 1735436.0}, {"date": "2018-11-29", "close": 0.132, "volume": 391974.0}, {"date": "2018-11-30", "close": 0.12, "volume": 159574.0}, {"date": "2018-12-03", "close": 0.132, "volume": 90581.0}, {"date": "2018-12-04", "close": 0.12, "volume": 1463574.0}, {"date": "2018-12-05", "close": 0.084, "volume": 2007443.0}, {"date": "2018-12-06", "close": 0.084, "volume": 606334.0}, {"date": "2018-12-07", "close": 0.084, "volume": 521892.0}, {"date": "2018-12-10", "close": 0.084, "volume": 204412.0}, {"date": "2018-12-11", "close": 0.096, "volume": 64939.0}, {"date": "2018-12-12", "close": 0.084, "volume": 845253.0}, {"date": "2018-12-13", "close": 0.084, "volume": 66667.0}, {"date": "2018-12-14", "close": 0.084, "volume": 168349.0}, {"date": "2018-12-17", "close": 0.084, "volume": 313833.0}, {"date": "2018-12-18", "close": 0.084, "volume": 85108.0}, {"date": "2018-12-19", "close": 0.084, "volume": 102912.0}, {"date": "2018-12-20", "close": 0.084, "volume": 304167.0}, {"date": "2018-12-21", "close": 0.084, "volume": 566684.0}, {"date": "2018-12-24", "close": 0.084, "volume": 627846.0}, {"date": "2018-12-27", "close": 0.072, "volume": 85833.0}, {"date": "2018-12-28", "close": 0.072, "volume": 308041.0}, {"date": "2019-01-03", "close": 0.072, "volume": 29833.0}, {"date": "2019-01-04", "close": 0.072, "volume": 339924.0}, {"date": "2019-01-07", "close": 0.084, "volume": 277793.0}, {"date": "2019-01-08", "close": 0.096, "volume": 81912.0}, {"date": "2019-01-11", "close": 0.084, "volume": 42500.0}, {"date": "2019-01-14", "close": 0.096, "volume": 190105.0}, {"date": "2019-01-15", "close": 0.096, "volume": 133333.0}, {"date": "2019-01-16", "close": 0.096, "volume": 601560.0}, {"date": "2019-01-17", "close": 0.108, "volume": 545201.0}, {"date": "2019-01-18", "close": 0.096, "volume": 335321.0}, {"date": "2019-01-21", "close": 0.096, "volume": 35163.0}, {"date": "2019-01-23", "close": 0.108, "volume": 159418.0}, {"date": "2019-01-25", "close": 0.096, "volume": 18333.0}, {"date": "2019-01-29", "close": 0.108, "volume": 48944.0}, {"date": "2019-01-30", "close": 0.096, "volume": 146471.0}, {"date": "2019-02-04", "close": 0.096, "volume": 234075.0}, {"date": "2019-02-05", "close": 0.096, "volume": 16667.0}, {"date": "2019-02-06", "close": 0.084, "volume": 48972.0}, {"date": "2019-02-07", "close": 0.084, "volume": 76689.0}, {"date": "2019-02-08", "close": 0.084, "volume": 209686.0}, {"date": "2019-02-11", "close": 0.096, "volume": 69792.0}, {"date": "2019-02-12", "close": 0.096, "volume": 178288.0}, {"date": "2019-02-13", "close": 0.096, "volume": 259050.0}, {"date": "2019-02-14", "close": 0.096, "volume": 49124.0}, {"date": "2019-02-15", "close": 0.096, "volume": 300102.0}, {"date": "2019-02-18", "close": 0.096, "volume": 189133.0}, {"date": "2019-02-19", "close": 0.096, "volume": 59000.0}, {"date": "2019-02-20", "close": 0.096, "volume": 254500.0}, {"date": "2019-02-21", "close": 0.096, "volume": 62392.0}, {"date": "2019-02-22", "close": 0.096, "volume": 217607.0}, {"date": "2019-02-25", "close": 0.096, "volume": 39120.0}, {"date": "2019-02-26", "close": 0.096, "volume": 126184.0}, {"date": "2019-02-27", "close": 0.096, "volume": 176725.0}, {"date": "2019-02-28", "close": 0.096, "volume": 904571.0}, {"date": "2019-03-01", "close": 0.108, "volume": 320835.0}, {"date": "2019-03-04", "close": 0.108, "volume": 1185149.0}, {"date": "2019-03-05", "close": 0.096, "volume": 101204.0}, {"date": "2019-03-06", "close": 0.096, "volume": 41667.0}, {"date": "2019-03-07", "close": 0.108, "volume": 78565.0}, {"date": "2019-03-08", "close": 0.108, "volume": 41667.0}, {"date": "2019-03-11", "close": 0.108, "volume": 8333.0}, {"date": "2019-03-12", "close": 0.096, "volume": 146208.0}, {"date": "2019-03-15", "close": 0.096, "volume": 91159.0}, {"date": "2019-03-18", "close": 0.096, "volume": 283797.0}, {"date": "2019-03-19", "close": 0.096, "volume": 40699.0}, {"date": "2019-03-20", "close": 0.096, "volume": 29351.0}, {"date": "2019-03-21", "close": 0.096, "volume": 586294.0}, {"date": "2019-03-22", "close": 0.084, "volume": 278200.0}, {"date": "2019-03-25", "close": 0.084, "volume": 83964.0}, {"date": "2019-03-26", "close": 0.084, "volume": 243878.0}, {"date": "2019-03-27", "close": 0.096, "volume": 89583.0}, {"date": "2019-03-28", "close": 0.096, "volume": 106595.0}, {"date": "2019-03-29", "close": 0.096, "volume": 4167.0}, {"date": "2019-04-02", "close": 0.084, "volume": 515612.0}, {"date": "2019-04-03", "close": 0.084, "volume": 110006.0}, {"date": "2019-04-04", "close": 0.096, "volume": 757242.0}, {"date": "2019-04-05", "close": 0.084, "volume": 91333.0}, {"date": "2019-04-08", "close": 0.084, "volume": 81112.0}, {"date": "2019-04-09", "close": 0.084, "volume": 1083.0}, {"date": "2019-04-10", "close": 0.084, "volume": 42500.0}, {"date": "2019-04-11", "close": 0.084, "volume": 9250.0}, {"date": "2019-04-16", "close": 0.084, "volume": 41667.0}, {"date": "2019-04-17", "close": 0.096, "volume": 10252.0}, {"date": "2019-04-18", "close": 0.084, "volume": 154064.0}, {"date": "2019-04-23", "close": 0.084, "volume": 35019.0}, {"date": "2019-04-24", "close": 0.084, "volume": 8333.0}, {"date": "2019-04-26", "close": 0.084, "volume": 455400.0}, {"date": "2019-04-29", "close": 0.084, "volume": 764445.0}, {"date": "2019-04-30", "close": 0.084, "volume": 160621.0}, {"date": "2019-05-01", "close": 0.084, "volume": 132764.0}, {"date": "2019-05-02", "close": 0.096, "volume": 38750.0}, {"date": "2019-05-03", "close": 0.096, "volume": 31194.0}, {"date": "2019-05-06", "close": 0.096, "volume": 27500.0}, {"date": "2019-05-07", "close": 0.096, "volume": 500000.0}, {"date": "2019-05-08", "close": 0.084, "volume": 21129.0}, {"date": "2019-05-09", "close": 0.096, "volume": 107266.0}, {"date": "2019-05-10", "close": 0.096, "volume": 72083.0}, {"date": "2019-05-13", "close": 0.096, "volume": 4167.0}, {"date": "2019-05-14", "close": 0.096, "volume": 124384.0}, {"date": "2019-05-15", "close": 0.096, "volume": 43597.0}, {"date": "2019-05-16", "close": 0.096, "volume": 26557.0}, {"date": "2019-05-17", "close": 0.096, "volume": 139774.0}, {"date": "2019-05-20", "close": 0.084, "volume": 186497.0}, {"date": "2019-05-21", "close": 0.084, "volume": 275654.0}, {"date": "2019-05-22", "close": 0.084, "volume": 520513.0}, {"date": "2019-05-23", "close": 0.084, "volume": 350986.0}, {"date": "2019-05-24", "close": 0.096, "volume": 1386807.0}, {"date": "2019-05-27", "close": 0.108, "volume": 544463.0}, {"date": "2019-05-28", "close": 0.096, "volume": 45651.0}, {"date": "2019-05-29", "close": 0.108, "volume": 45833.0}, {"date": "2019-05-30", "close": 0.096, "volume": 31440.0}, {"date": "2019-05-31", "close": 0.108, "volume": 555347.0}, {"date": "2019-06-03", "close": 0.096, "volume": 29167.0}, {"date": "2019-06-04", "close": 0.096, "volume": 307268.0}, {"date": "2019-06-05", "close": 0.096, "volume": 88822.0}, {"date": "2019-06-06", "close": 0.096, "volume": 166667.0}, {"date": "2019-06-07", "close": 0.096, "volume": 6333.0}, {"date": "2019-06-11", "close": 0.096, "volume": 54135.0}, {"date": "2019-06-12", "close": 0.096, "volume": 6250.0}, {"date": "2019-06-13", "close": 0.096, "volume": 4167.0}, {"date": "2019-06-14", "close": 0.096, "volume": 8333.0}, {"date": "2019-06-17", "close": 0.096, "volume": 19461.0}, {"date": "2019-06-18", "close": 0.084, "volume": 466580.0}, {"date": "2019-06-19", "close": 0.096, "volume": 19278.0}, {"date": "2019-06-20", "close": 0.084, "volume": 332351.0}, {"date": "2019-06-21", "close": 0.084, "volume": 684685.0}, {"date": "2019-06-24", "close": 0.084, "volume": 78500.0}, {"date": "2019-06-25", "close": 0.084, "volume": 32920.0}, {"date": "2019-06-26", "close": 0.084, "volume": 168298.0}, {"date": "2019-06-27", "close": 0.096, "volume": 98959.0}, {"date": "2019-06-28", "close": 0.084, "volume": 171243.0}, {"date": "2019-07-01", "close": 0.084, "volume": 99516.0}, {"date": "2019-07-02", "close": 0.096, "volume": 742125.0}, {"date": "2019-07-03", "close": 0.108, "volume": 44254.0}, {"date": "2019-07-04", "close": 0.108, "volume": 113992.0}, {"date": "2019-07-05", "close": 0.096, "volume": 83333.0}, {"date": "2019-07-08", "close": 0.096, "volume": 16667.0}, {"date": "2019-07-09", "close": 0.108, "volume": 247266.0}, {"date": "2019-07-10", "close": 0.108, "volume": 226113.0}, {"date": "2019-07-11", "close": 0.108, "volume": 17588.0}, {"date": "2019-07-12", "close": 0.108, "volume": 23972.0}, {"date": "2019-07-15", "close": 0.096, "volume": 33484.0}, {"date": "2019-07-16", "close": 0.096, "volume": 55486.0}, {"date": "2019-07-17", "close": 0.096, "volume": 57989.0}, {"date": "2019-07-18", "close": 0.096, "volume": 264639.0}, {"date": "2019-07-19", "close": 0.096, "volume": 58192.0}, {"date": "2019-07-22", "close": 0.084, "volume": 215359.0}, {"date": "2019-07-23", "close": 0.096, "volume": 95585.0}, {"date": "2019-07-24", "close": 0.084, "volume": 52844.0}, {"date": "2019-08-05", "close": 0.09, "volume": 100528.0}, {"date": "2019-08-06", "close": 0.08, "volume": 231903.0}, {"date": "2019-08-07", "close": 0.093, "volume": 10246.0}, {"date": "2019-08-09", "close": 0.089, "volume": 149584.0}, {"date": "2019-08-12", "close": 0.089, "volume": 666.0}, {"date": "2019-08-13", "close": 0.094, "volume": 442488.0}, {"date": "2019-08-14", "close": 0.095, "volume": 21449.0}, {"date": "2019-08-15", "close": 0.094, "volume": 50000.0}, {"date": "2019-08-16", "close": 0.097, "volume": 22884.0}, {"date": "2019-08-19", "close": 0.1, "volume": 734103.0}, {"date": "2019-08-20", "close": 0.099, "volume": 527064.0}, {"date": "2019-08-21", "close": 0.1, "volume": 278088.0}, {"date": "2019-08-23", "close": 0.099, "volume": 40480.0}, {"date": "2019-08-26", "close": 0.098, "volume": 801.0}, {"date": "2019-08-27", "close": 0.096, "volume": 75532.0}, {"date": "2019-08-28", "close": 0.095, "volume": 189186.0}, {"date": "2019-08-29", "close": 0.09, "volume": 14069.0}, {"date": "2019-08-30", "close": 0.095, "volume": 134942.0}, {"date": "2019-09-02", "close": 0.1, "volume": 1130000.0}, {"date": "2019-09-03", "close": 0.1, "volume": 29326.0}, {"date": "2019-09-04", "close": 0.098, "volume": 50000.0}, {"date": "2019-09-05", "close": 0.1, "volume": 165552.0}, {"date": "2019-09-06", "close": 0.1, "volume": 184448.0}, {"date": "2019-09-09", "close": 0.1, "volume": 351667.0}, {"date": "2019-09-10", "close": 0.105, "volume": 326727.0}, {"date": "2019-09-11", "close": 0.105, "volume": 66173.0}, {"date": "2019-09-12", "close": 0.105, "volume": 14383.0}, {"date": "2019-09-13", "close": 0.1, "volume": 206282.0}, {"date": "2019-09-16", "close": 0.105, "volume": 203654.0}, {"date": "2019-09-17", "close": 0.105, "volume": 14130.0}, {"date": "2019-09-18", "close": 0.1, "volume": 57709.0}, {"date": "2019-09-19", "close": 0.1, "volume": 90668.0}, {"date": "2019-09-20", "close": 0.1, "volume": 73363.0}, {"date": "2019-09-23", "close": 0.099, "volume": 12458.0}, {"date": "2019-09-25", "close": 0.096, "volume": 110645.0}, {"date": "2019-09-26", "close": 0.094, "volume": 2334.0}, {"date": "2019-09-27", "close": 0.092, "volume": 110149.0}, {"date": "2019-09-30", "close": 0.088, "volume": 10664.0}, {"date": "2019-10-01", "close": 0.09, "volume": 121292.0}, {"date": "2019-10-02", "close": 0.096, "volume": 171880.0}, {"date": "2019-10-03", "close": 0.096, "volume": 86273.0}, {"date": "2019-10-08", "close": 0.1, "volume": 533591.0}, {"date": "2019-10-10", "close": 0.094, "volume": 45833.0}, {"date": "2019-10-11", "close": 0.093, "volume": 12500.0}, {"date": "2019-10-14", "close": 0.091, "volume": 80004.0}, {"date": "2019-10-15", "close": 0.09, "volume": 70727.0}, {"date": "2019-10-17", "close": 0.09, "volume": 49126.0}, {"date": "2019-10-18", "close": 0.091, "volume": 4167.0}, {"date": "2019-10-21", "close": 0.095, "volume": 154009.0}, {"date": "2019-10-22", "close": 0.091, "volume": 16667.0}, {"date": "2019-10-23", "close": 0.095, "volume": 205179.0}, {"date": "2019-10-24", "close": 0.091, "volume": 695.0}, {"date": "2019-10-29", "close": 0.092, "volume": 85537.0}, {"date": "2019-10-30", "close": 0.09, "volume": 69361.0}, {"date": "2019-10-31", "close": 0.09, "volume": 63782.0}, {"date": "2019-11-01", "close": 0.086, "volume": 125004.0}, {"date": "2019-11-04", "close": 0.089, "volume": 16669.0}, {"date": "2019-11-05", "close": 0.085, "volume": 20893.0}, {"date": "2019-11-06", "close": 0.085, "volume": 13021.0}, {"date": "2019-11-07", "close": 0.087, "volume": 80406.0}, {"date": "2019-11-08", "close": 0.088, "volume": 71809.0}, {"date": "2019-11-11", "close": 0.087, "volume": 80591.0}, {"date": "2019-11-13", "close": 0.087, "volume": 10102.0}, {"date": "2019-11-14", "close": 0.083, "volume": 18111.0}, {"date": "2019-11-15", "close": 0.085, "volume": 115095.0}, {"date": "2019-11-19", "close": 0.08, "volume": 1113456.0}, {"date": "2019-11-20", "close": 0.078, "volume": 170727.0}, {"date": "2019-11-21", "close": 0.081, "volume": 466431.0}, {"date": "2019-11-22", "close": 0.081, "volume": 58334.0}, {"date": "2019-11-25", "close": 0.081, "volume": 30590.0}, {"date": "2019-11-26", "close": 0.082, "volume": 2671.0}, {"date": "2019-11-27", "close": 0.081, "volume": 54964.0}, {"date": "2019-11-28", "close": 0.081, "volume": 7109.0}, {"date": "2019-12-02", "close": 0.081, "volume": 834.0}, {"date": "2019-12-03", "close": 0.081, "volume": 156398.0}, {"date": "2019-12-04", "close": 0.078, "volume": 383.0}, {"date": "2019-12-05", "close": 0.078, "volume": 834.0}, {"date": "2019-12-06", "close": 0.078, "volume": 61149.0}, {"date": "2019-12-09", "close": 0.079, "volume": 20834.0}, {"date": "2019-12-10", "close": 0.077, "volume": 146668.0}, {"date": "2019-12-11", "close": 0.077, "volume": 2501.0}, {"date": "2019-12-13", "close": 0.077, "volume": 145189.0}, {"date": "2019-12-16", "close": 0.077, "volume": 5000.0}, {"date": "2019-12-17", "close": 0.077, "volume": 106250.0}, {"date": "2019-12-18", "close": 0.075, "volume": 18690.0}, {"date": "2019-12-19", "close": 0.076, "volume": 28027.0}, {"date": "2019-12-20", "close": 0.075, "volume": 163334.0}, {"date": "2019-12-23", "close": 0.075, "volume": 700.0}, {"date": "2019-12-27", "close": 0.075, "volume": 25000.0}, {"date": "2019-12-30", "close": 0.075, "volume": 1500.0}, {"date": "2020-01-02", "close": 0.073, "volume": 145904.0}, {"date": "2020-01-06", "close": 0.072, "volume": 187560.0}, {"date": "2020-01-07", "close": 0.072, "volume": 89334.0}, {"date": "2020-01-08", "close": 0.071, "volume": 88456.0}, {"date": "2020-01-09", "close": 0.07, "volume": 82701.0}, {"date": "2020-01-10", "close": 0.07, "volume": 8334.0}, {"date": "2020-01-13", "close": 0.07, "volume": 779204.0}, {"date": "2020-01-14", "close": 0.071, "volume": 10391.0}, {"date": "2020-01-16", "close": 0.07, "volume": 1667.0}, {"date": "2020-01-17", "close": 0.067, "volume": 463696.0}, {"date": "2020-01-20", "close": 0.07, "volume": 101262.0}, {"date": "2020-01-21", "close": 0.073, "volume": 264050.0}, {"date": "2020-01-22", "close": 0.073, "volume": 9167.0}, {"date": "2020-01-23", "close": 0.078, "volume": 92339.0}, {"date": "2020-01-24", "close": 0.073, "volume": 28893.0}, {"date": "2020-01-28", "close": 0.07, "volume": 24167.0}, {"date": "2020-01-29", "close": 0.071, "volume": 3334.0}, {"date": "2020-01-30", "close": 0.072, "volume": 85489.0}, {"date": "2020-01-31", "close": 0.068, "volume": 140792.0}, {"date": "2020-02-03", "close": 0.064, "volume": 1137745.0}, {"date": "2020-02-04", "close": 0.065, "volume": 160521.0}, {"date": "2020-02-05", "close": 0.065, "volume": 52688.0}, {"date": "2020-02-06", "close": 0.064, "volume": 4608.0}, {"date": "2020-02-07", "close": 0.064, "volume": 291413.0}, {"date": "2020-02-10", "close": 0.064, "volume": 87255.0}, {"date": "2020-02-11", "close": 0.064, "volume": 78340.0}, {"date": "2020-02-12", "close": 0.064, "volume": 29794.0}, {"date": "2020-02-13", "close": 0.061, "volume": 81713.0}, {"date": "2020-02-14", "close": 0.06, "volume": 185448.0}, {"date": "2020-02-17", "close": 0.063, "volume": 118100.0}, {"date": "2020-02-18", "close": 0.063, "volume": 24400.0}, {"date": "2020-02-19", "close": 0.055, "volume": 1067282.0}, {"date": "2020-02-20", "close": 0.055, "volume": 93988.0}, {"date": "2020-02-21", "close": 0.06, "volume": 149743.0}, {"date": "2020-02-24", "close": 0.06, "volume": 148334.0}, {"date": "2020-02-25", "close": 0.063, "volume": 27301.0}, {"date": "2020-02-26", "close": 0.055, "volume": 193334.0}, {"date": "2020-02-27", "close": 0.055, "volume": 41000.0}, {"date": "2020-02-28", "close": 0.05, "volume": 543381.0}, {"date": "2020-03-02", "close": 0.047, "volume": 149637.0}, {"date": "2020-03-03", "close": 0.045, "volume": 75149.0}, {"date": "2020-03-04", "close": 0.045, "volume": 58475.0}, {"date": "2020-03-05", "close": 0.05, "volume": 100000.0}, {"date": "2020-03-06", "close": 0.045, "volume": 262084.0}, {"date": "2020-03-09", "close": 0.045, "volume": 150001.0}, {"date": "2020-03-12", "close": 0.045, "volume": 181765.0}, {"date": "2020-03-13", "close": 0.04, "volume": 112594.0}, {"date": "2020-03-16", "close": 0.04, "volume": 18334.0}, {"date": "2020-03-17", "close": 0.04, "volume": 41667.0}, {"date": "2020-03-18", "close": 0.042, "volume": 100000.0}, {"date": "2020-03-19", "close": 0.04, "volume": 786992.0}, {"date": "2020-03-20", "close": 0.036, "volume": 429159.0}, {"date": "2020-03-23", "close": 0.03, "volume": 214701.0}, {"date": "2020-03-24", "close": 0.03, "volume": 90655.0}, {"date": "2020-03-26", "close": 0.028, "volume": 62207.0}, {"date": "2020-03-27", "close": 0.029, "volume": 83626.0}, {"date": "2020-03-30", "close": 0.028, "volume": 37860.0}, {"date": "2020-03-31", "close": 0.027, "volume": 67252.0}, {"date": "2020-04-01", "close": 0.027, "volume": 382628.0}, {"date": "2020-04-02", "close": 0.048, "volume": 295686.0}, {"date": "2020-04-03", "close": 0.059, "volume": 367892.0}, {"date": "2020-04-06", "close": 0.04, "volume": 381950.0}, {"date": "2020-04-07", "close": 0.045, "volume": 600.0}, {"date": "2020-04-08", "close": 0.045, "volume": 4834.0}, {"date": "2020-04-14", "close": 0.047, "volume": 49375.0}, {"date": "2020-04-15", "close": 0.048, "volume": 84525.0}, {"date": "2020-04-16", "close": 0.051, "volume": 110268.0}, {"date": "2020-04-17", "close": 0.05, "volume": 29166.0}, {"date": "2020-04-20", "close": 0.048, "volume": 111232.0}, {"date": "2020-04-23", "close": 0.04, "volume": 11071.0}, {"date": "2020-04-24", "close": 0.043, "volume": 109872.0}, {"date": "2020-04-27", "close": 0.04, "volume": 200000.0}, {"date": "2020-04-28", "close": 0.04, "volume": 5001.0}, {"date": "2020-04-29", "close": 0.04, "volume": 2500.0}, {"date": "2020-04-30", "close": 0.041, "volume": 128001.0}, {"date": "2020-05-04", "close": 0.04, "volume": 160642.0}, {"date": "2020-05-05", "close": 0.041, "volume": 11686.0}, {"date": "2020-05-08", "close": 0.047, "volume": 85263.0}, {"date": "2020-05-11", "close": 0.055, "volume": 274305.0}, {"date": "2020-05-12", "close": 0.054, "volume": 12000.0}, {"date": "2020-05-14", "close": 0.051, "volume": 40569.0}, {"date": "2020-05-18", "close": 0.058, "volume": 147393.0}, {"date": "2020-05-19", "close": 0.054, "volume": 143021.0}, {"date": "2020-05-22", "close": 0.051, "volume": 71657.0}, {"date": "2020-05-25", "close": 0.054, "volume": 20549.0}, {"date": "2020-05-26", "close": 0.051, "volume": 71452.0}, {"date": "2020-05-28", "close": 0.052, "volume": 50000.0}, {"date": "2020-05-29", "close": 0.051, "volume": 325000.0}, {"date": "2020-06-01", "close": 0.052, "volume": 9808.0}, {"date": "2020-06-03", "close": 0.051, "volume": 8407.0}, {"date": "2020-06-04", "close": 0.054, "volume": 36746.0}, {"date": "2020-06-05", "close": 0.051, "volume": 32712.0}, {"date": "2020-06-09", "close": 0.057, "volume": 108179.0}, {"date": "2020-06-10", "close": 0.057, "volume": 71295.0}, {"date": "2020-06-11", "close": 0.055, "volume": 30390.0}, {"date": "2020-06-12", "close": 0.056, "volume": 335367.0}, {"date": "2020-06-15", "close": 0.06, "volume": 479029.0}, {"date": "2020-06-16", "close": 0.06, "volume": 408587.0}, {"date": "2020-06-17", "close": 0.056, "volume": 61776.0}, {"date": "2020-06-18", "close": 0.052, "volume": 168400.0}, {"date": "2020-06-19", "close": 0.056, "volume": 19500.0}, {"date": "2020-06-22", "close": 0.055, "volume": 195640.0}, {"date": "2020-06-23", "close": 0.059, "volume": 319148.0}, {"date": "2020-06-24", "close": 0.05, "volume": 478648.0}, {"date": "2020-06-25", "close": 0.059, "volume": 219983.0}, {"date": "2020-06-26", "close": 0.056, "volume": 133695.0}, {"date": "2020-06-29", "close": 0.051, "volume": 156782.0}, {"date": "2020-06-30", "close": 0.058, "volume": 208582.0}, {"date": "2020-07-01", "close": 0.06, "volume": 125367.0}, {"date": "2020-07-02", "close": 0.059, "volume": 97633.0}, {"date": "2020-07-03", "close": 0.052, "volume": 692804.0}, {"date": "2020-07-06", "close": 0.051, "volume": 281219.0}, {"date": "2020-07-07", "close": 0.055, "volume": 252780.0}, {"date": "2020-07-08", "close": 0.063, "volume": 177591.0}, {"date": "2020-07-09", "close": 0.071, "volume": 801633.0}, {"date": "2020-07-10", "close": 0.07, "volume": 547922.0}, {"date": "2020-07-13", "close": 0.07, "volume": 236268.0}, {"date": "2020-07-14", "close": 0.069, "volume": 386234.0}, {"date": "2020-07-15", "close": 0.072, "volume": 312393.0}, {"date": "2020-07-16", "close": 0.069, "volume": 33135.0}, {"date": "2020-07-17", "close": 0.075, "volume": 209209.0}, {"date": "2020-07-20", "close": 0.078, "volume": 632924.0}, {"date": "2020-07-21", "close": 0.078, "volume": 27790.0}, {"date": "2020-07-22", "close": 0.085, "volume": 816360.0}, {"date": "2020-07-23", "close": 0.087, "volume": 565837.0}, {"date": "2020-07-24", "close": 0.087, "volume": 655769.0}, {"date": "2020-07-27", "close": 0.09, "volume": 910432.0}, {"date": "2020-07-28", "close": 0.09, "volume": 1655584.0}, {"date": "2020-07-29", "close": 0.094, "volume": 864905.0}, {"date": "2020-07-30", "close": 0.093, "volume": 711926.0}, {"date": "2020-07-31", "close": 0.085, "volume": 271630.0}, {"date": "2020-08-03", "close": 0.092, "volume": 4116043.0}, {"date": "2020-08-04", "close": 0.092, "volume": 1116955.0}, {"date": "2020-08-05", "close": 0.095, "volume": 494671.0}, {"date": "2020-08-06", "close": 0.095, "volume": 196617.0}, {"date": "2020-08-07", "close": 0.093, "volume": 1067826.0}, {"date": "2020-08-10", "close": 0.091, "volume": 67772.0}, {"date": "2020-08-11", "close": 0.09, "volume": 220721.0}, {"date": "2020-08-12", "close": 0.087, "volume": 67592.0}, {"date": "2020-08-13", "close": 0.089, "volume": 40524.0}, {"date": "2020-08-14", "close": 0.088, "volume": 37008.0}, {"date": "2020-08-17", "close": 0.086, "volume": 69144.0}, {"date": "2020-08-18", "close": 0.086, "volume": 62648.0}, {"date": "2020-08-19", "close": 0.086, "volume": 131547.0}, {"date": "2020-08-20", "close": 0.085, "volume": 340591.0}, {"date": "2020-08-21", "close": 0.085, "volume": 114155.0}, {"date": "2020-08-24", "close": 0.089, "volume": 160426.0}, {"date": "2020-08-25", "close": 0.086, "volume": 346079.0}, {"date": "2020-08-26", "close": 0.087, "volume": 35000.0}, {"date": "2020-08-27", "close": 0.084, "volume": 212761.0}, {"date": "2020-08-28", "close": 0.083, "volume": 33334.0}, {"date": "2020-08-31", "close": 0.086, "volume": 600972.0}, {"date": "2020-09-01", "close": 0.087, "volume": 7000.0}, {"date": "2020-09-02", "close": 0.087, "volume": 144747.0}, {"date": "2020-09-03", "close": 0.087, "volume": 60976.0}, {"date": "2020-09-04", "close": 0.085, "volume": 274927.0}, {"date": "2020-09-07", "close": 0.086, "volume": 138316.0}, {"date": "2020-09-08", "close": 0.089, "volume": 114043.0}, {"date": "2020-09-09", "close": 0.084, "volume": 114082.0}, {"date": "2020-09-10", "close": 0.086, "volume": 162902.0}, {"date": "2020-09-11", "close": 0.09, "volume": 226299.0}, {"date": "2020-09-16", "close": 0.087, "volume": 442158.0}, {"date": "2020-09-17", "close": 0.083, "volume": 438002.0}, {"date": "2020-09-18", "close": 0.08, "volume": 613085.0}, {"date": "2020-09-21", "close": 0.075, "volume": 4915278.0}, {"date": "2020-09-22", "close": 0.073, "volume": 1042296.0}, {"date": "2020-09-23", "close": 0.074, "volume": 509503.0}, {"date": "2020-09-24", "close": 0.072, "volume": 1132045.0}, {"date": "2020-09-25", "close": 0.07, "volume": 203189.0}, {"date": "2020-09-28", "close": 0.072, "volume": 276619.0}, {"date": "2020-09-29", "close": 0.073, "volume": 221342.0}, {"date": "2020-09-30", "close": 0.075, "volume": 836081.0}, {"date": "2020-10-01", "close": 0.072, "volume": 613291.0}, {"date": "2020-10-02", "close": 0.072, "volume": 566574.0}, {"date": "2020-10-05", "close": 0.072, "volume": 415231.0}, {"date": "2020-10-06", "close": 0.073, "volume": 614301.0}, {"date": "2020-10-07", "close": 0.074, "volume": 91035.0}, {"date": "2020-10-08", "close": 0.08, "volume": 689032.0}, {"date": "2020-10-09", "close": 0.082, "volume": 2536975.0}, {"date": "2020-10-12", "close": 0.08, "volume": 2802919.0}, {"date": "2020-10-13", "close": 0.077, "volume": 943733.0}, {"date": "2020-10-14", "close": 0.077, "volume": 492636.0}, {"date": "2020-10-15", "close": 0.078, "volume": 742435.0}, {"date": "2020-10-16", "close": 0.077, "volume": 531873.0}, {"date": "2020-10-19", "close": 0.075, "volume": 298821.0}, {"date": "2020-10-20", "close": 0.078, "volume": 301125.0}, {"date": "2020-10-21", "close": 0.082, "volume": 1033053.0}, {"date": "2020-10-22", "close": 0.083, "volume": 2812886.0}, {"date": "2020-10-23", "close": 0.084, "volume": 752490.0}, {"date": "2020-10-26", "close": 0.08, "volume": 158920.0}, {"date": "2020-10-27", "close": 0.076, "volume": 532276.0}, {"date": "2020-10-28", "close": 0.076, "volume": 208376.0}, {"date": "2020-10-29", "close": 0.076, "volume": 136461.0}, {"date": "2020-10-30", "close": 0.075, "volume": 846278.0}, {"date": "2020-11-02", "close": 0.074, "volume": 564842.0}, {"date": "2020-11-03", "close": 0.074, "volume": 374432.0}, {"date": "2020-11-05", "close": 0.075, "volume": 316217.0}, {"date": "2020-11-06", "close": 0.071, "volume": 45834.0}, {"date": "2020-11-09", "close": 0.07, "volume": 439101.0}, {"date": "2020-11-10", "close": 0.072, "volume": 208115.0}, {"date": "2020-11-11", "close": 0.071, "volume": 168644.0}, {"date": "2020-11-12", "close": 0.068, "volume": 75616.0}, {"date": "2020-11-13", "close": 0.065, "volume": 797418.0}, {"date": "2020-11-17", "close": 0.07, "volume": 575440.0}, {"date": "2020-11-18", "close": 0.069, "volume": 59954.0}, {"date": "2020-11-19", "close": 0.066, "volume": 572700.0}, {"date": "2020-11-20", "close": 0.072, "volume": 703669.0}, {"date": "2020-11-23", "close": 0.072, "volume": 128000.0}, {"date": "2020-11-24", "close": 0.072, "volume": 78844.0}, {"date": "2020-11-25", "close": 0.073, "volume": 168036.0}, {"date": "2020-11-26", "close": 0.071, "volume": 36770.0}, {"date": "2020-11-30", "close": 0.072, "volume": 111381.0}, {"date": "2020-12-01", "close": 0.07, "volume": 653338.0}, {"date": "2020-12-02", "close": 0.069, "volume": 639762.0}, {"date": "2020-12-03", "close": 0.067, "volume": 139876.0}, {"date": "2020-12-04", "close": 0.069, "volume": 146509.0}, {"date": "2020-12-07", "close": 0.068, "volume": 118421.0}, {"date": "2020-12-08", "close": 0.068, "volume": 152024.0}, {"date": "2020-12-09", "close": 0.07, "volume": 239467.0}, {"date": "2020-12-10", "close": 0.067, "volume": 265089.0}, {"date": "2020-12-11", "close": 0.066, "volume": 371614.0}, {"date": "2020-12-14", "close": 0.065, "volume": 141250.0}, {"date": "2020-12-15", "close": 0.065, "volume": 158609.0}, {"date": "2020-12-16", "close": 0.067, "volume": 180417.0}, {"date": "2020-12-17", "close": 0.064, "volume": 177167.0}, {"date": "2020-12-18", "close": 0.066, "volume": 36146.0}, {"date": "2020-12-21", "close": 0.066, "volume": 67269.0}, {"date": "2020-12-22", "close": 0.065, "volume": 431164.0}, {"date": "2020-12-23", "close": 0.061, "volume": 206265.0}, {"date": "2020-12-24", "close": 0.065, "volume": 52675.0}, {"date": "2020-12-29", "close": 0.065, "volume": 14392.0}, {"date": "2020-12-30", "close": 0.065, "volume": 3333.0}, {"date": "2020-12-31", "close": 0.065, "volume": 10000.0}, {"date": "2021-01-04", "close": 0.068, "volume": 69600.0}, {"date": "2021-01-05", "close": 0.065, "volume": 375877.0}, {"date": "2021-01-06", "close": 0.064, "volume": 14877.0}, {"date": "2021-01-07", "close": 0.064, "volume": 10650.0}, {"date": "2021-01-08", "close": 0.064, "volume": 84950.0}, {"date": "2021-01-11", "close": 0.064, "volume": 250000.0}, {"date": "2021-01-12", "close": 0.064, "volume": 142911.0}, {"date": "2021-01-13", "close": 0.064, "volume": 12195.0}, {"date": "2021-01-14", "close": 0.064, "volume": 121560.0}, {"date": "2021-01-15", "close": 0.062, "volume": 16873.0}, {"date": "2021-01-18", "close": 0.061, "volume": 145898.0}, {"date": "2021-01-19", "close": 0.064, "volume": 120000.0}, {"date": "2021-01-20", "close": 0.062, "volume": 116251.0}, {"date": "2021-01-21", "close": 0.064, "volume": 36157.0}, {"date": "2021-01-22", "close": 0.064, "volume": 81034.0}, {"date": "2021-01-25", "close": 0.061, "volume": 102075.0}, {"date": "2021-01-27", "close": 0.061, "volume": 31001.0}, {"date": "2021-01-28", "close": 0.061, "volume": 141776.0}, {"date": "2021-01-29", "close": 0.06, "volume": 404872.0}, {"date": "2021-02-01", "close": 0.059, "volume": 265066.0}, {"date": "2021-02-02", "close": 0.06, "volume": 77914.0}, {"date": "2021-02-03", "close": 0.063, "volume": 110634.0}, {"date": "2021-02-04", "close": 0.063, "volume": 4834.0}, {"date": "2021-02-05", "close": 0.064, "volume": 490275.0}, {"date": "2021-02-08", "close": 0.058, "volume": 224138.0}, {"date": "2021-02-09", "close": 0.058, "volume": 380000.0}, {"date": "2021-02-10", "close": 0.06, "volume": 13301.0}, {"date": "2021-02-11", "close": 0.061, "volume": 42905.0}, {"date": "2021-02-12", "close": 0.065, "volume": 10000.0}, {"date": "2021-02-15", "close": 0.064, "volume": 8923.0}, {"date": "2021-02-16", "close": 0.064, "volume": 31170.0}, {"date": "2021-02-17", "close": 0.06, "volume": 237306.0}, {"date": "2021-02-18", "close": 0.06, "volume": 279113.0}, {"date": "2021-02-19", "close": 0.058, "volume": 200509.0}, {"date": "2021-02-22", "close": 0.059, "volume": 95000.0}, {"date": "2021-02-23", "close": 0.058, "volume": 165578.0}, {"date": "2021-02-24", "close": 0.057, "volume": 597916.0}, {"date": "2021-02-25", "close": 0.057, "volume": 65961.0}, {"date": "2021-02-26", "close": 0.06, "volume": 32483.0}, {"date": "2021-03-02", "close": 0.059, "volume": 8508.0}, {"date": "2021-03-03", "close": 0.056, "volume": 258980.0}, {"date": "2021-03-04", "close": 0.056, "volume": 14167.0}, {"date": "2021-03-05", "close": 0.054, "volume": 310466.0}, {"date": "2021-03-08", "close": 0.052, "volume": 419285.0}, {"date": "2021-03-09", "close": 0.053, "volume": 13756.0}, {"date": "2021-03-11", "close": 0.054, "volume": 38889.0}, {"date": "2021-03-16", "close": 0.057, "volume": 408432.0}, {"date": "2021-03-17", "close": 0.06, "volume": 156647.0}, {"date": "2021-03-18", "close": 0.059, "volume": 297684.0}, {"date": "2021-03-19", "close": 0.059, "volume": 760.0}, {"date": "2021-03-22", "close": 0.056, "volume": 109044.0}, {"date": "2021-03-23", "close": 0.055, "volume": 237500.0}, {"date": "2021-03-24", "close": 0.054, "volume": 110668.0}, {"date": "2021-03-25", "close": 0.055, "volume": 126407.0}, {"date": "2021-03-26", "close": 0.054, "volume": 39939.0}, {"date": "2021-03-29", "close": 0.06, "volume": 388835.0}, {"date": "2021-03-30", "close": 0.062, "volume": 89294.0}, {"date": "2021-03-31", "close": 0.063, "volume": 189000.0}, {"date": "2021-04-01", "close": 0.064, "volume": 467435.0}, {"date": "2021-04-06", "close": 0.064, "volume": 189000.0}, {"date": "2021-04-07", "close": 0.064, "volume": 289000.0}, {"date": "2021-04-08", "close": 0.065, "volume": 361177.0}, {"date": "2021-04-09", "close": 0.07, "volume": 550328.0}, {"date": "2021-04-12", "close": 0.07, "volume": 111600.0}, {"date": "2021-04-13", "close": 0.068, "volume": 18623.0}, {"date": "2021-04-15", "close": 0.068, "volume": 121351.0}, {"date": "2021-04-16", "close": 0.069, "volume": 177500.0}, {"date": "2021-04-19", "close": 0.069, "volume": 50000.0}, {"date": "2021-04-20", "close": 0.069, "volume": 136494.0}, {"date": "2021-04-21", "close": 0.068, "volume": 176508.0}, {"date": "2021-04-22", "close": 0.068, "volume": 7500.0}, {"date": "2021-04-23", "close": 0.069, "volume": 240497.0}, {"date": "2021-04-26", "close": 0.065, "volume": 134638.0}, {"date": "2021-04-27", "close": 0.065, "volume": 1667.0}, {"date": "2021-04-28", "close": 0.07, "volume": 113861.0}, {"date": "2021-04-29", "close": 0.07, "volume": 21666.0}, {"date": "2021-04-30", "close": 0.07, "volume": 834001.0}, {"date": "2021-05-03", "close": 0.069, "volume": 181114.0}, {"date": "2021-05-04", "close": 0.062, "volume": 1317017.0}, {"date": "2021-05-05", "close": 0.07, "volume": 2428348.0}, {"date": "2021-05-06", "close": 0.064, "volume": 2837194.0}, {"date": "2021-05-07", "close": 0.066, "volume": 101663.0}, {"date": "2021-05-10", "close": 0.066, "volume": 287396.0}, {"date": "2021-05-11", "close": 0.064, "volume": 212494.0}, {"date": "2021-05-12", "close": 0.063, "volume": 494026.0}, {"date": "2021-05-13", "close": 0.064, "volume": 71667.0}, {"date": "2021-05-14", "close": 0.063, "volume": 10084.0}, {"date": "2021-05-17", "close": 0.061, "volume": 153334.0}, {"date": "2021-05-18", "close": 0.054, "volume": 723284.0}, {"date": "2021-05-19", "close": 0.055, "volume": 156446.0}, {"date": "2021-05-20", "close": 0.055, "volume": 200000.0}, {"date": "2021-05-24", "close": 0.054, "volume": 50167.0}, {"date": "2021-05-25", "close": 0.055, "volume": 26042.0}, {"date": "2021-05-26", "close": 0.055, "volume": 8334.0}, {"date": "2021-05-27", "close": 0.057, "volume": 90350.0}, {"date": "2021-05-28", "close": 0.057, "volume": 68000.0}, {"date": "2021-05-31", "close": 0.056, "volume": 1538.0}, {"date": "2021-06-01", "close": 0.057, "volume": 8969.0}, {"date": "2021-06-02", "close": 0.057, "volume": 8215.0}, {"date": "2021-06-03", "close": 0.057, "volume": 50000.0}, {"date": "2021-06-04", "close": 0.057, "volume": 16347.0}, {"date": "2021-06-07", "close": 0.058, "volume": 79408.0}, {"date": "2021-06-08", "close": 0.056, "volume": 48664.0}, {"date": "2021-06-09", "close": 0.056, "volume": 49795.0}, {"date": "2021-06-10", "close": 0.055, "volume": 90834.0}, {"date": "2021-06-11", "close": 0.055, "volume": 65747.0}, {"date": "2021-06-15", "close": 0.058, "volume": 183750.0}, {"date": "2021-06-16", "close": 0.054, "volume": 346580.0}, {"date": "2021-06-17", "close": 0.054, "volume": 123000.0}, {"date": "2021-06-18", "close": 0.054, "volume": 20834.0}, {"date": "2021-06-21", "close": 0.054, "volume": 13073.0}, {"date": "2021-06-22", "close": 0.054, "volume": 27388.0}, {"date": "2021-06-23", "close": 0.054, "volume": 33123.0}, {"date": "2021-06-24", "close": 0.054, "volume": 187463.0}, {"date": "2021-06-25", "close": 0.054, "volume": 71106.0}, {"date": "2021-06-28", "close": 0.054, "volume": 523835.0}, {"date": "2021-06-29", "close": 0.052, "volume": 793114.0}, {"date": "2021-06-30", "close": 0.051, "volume": 666954.0}, {"date": "2021-07-01", "close": 0.052, "volume": 127242.0}, {"date": "2021-07-02", "close": 0.054, "volume": 2168.0}, {"date": "2021-07-05", "close": 0.054, "volume": 5000.0}, {"date": "2021-07-06", "close": 0.054, "volume": 3542.0}, {"date": "2021-07-07", "close": 0.055, "volume": 51487.0}, {"date": "2021-07-08", "close": 0.054, "volume": 833.0}, {"date": "2021-07-12", "close": 0.056, "volume": 10417.0}, {"date": "2021-07-13", "close": 0.063, "volume": 194000.0}, {"date": "2021-07-14", "close": 0.06, "volume": 66000.0}, {"date": "2021-07-15", "close": 0.06, "volume": 666.0}, {"date": "2021-07-16", "close": 0.066, "volume": 150241.0}, {"date": "2021-07-19", "close": 0.066, "volume": 32570.0}, {"date": "2021-07-20", "close": 0.063, "volume": 349557.0}, {"date": "2021-07-21", "close": 0.063, "volume": 57307.0}, {"date": "2021-07-26", "close": 0.061, "volume": 2167.0}, {"date": "2021-07-27", "close": 0.06, "volume": 177833.0}, {"date": "2021-07-28", "close": 0.057, "volume": 15117.0}, {"date": "2021-07-29", "close": 0.055, "volume": 58000.0}, {"date": "2021-08-02", "close": 0.057, "volume": 298561.0}, {"date": "2021-08-03", "close": 0.057, "volume": 130000.0}, {"date": "2021-08-05", "close": 0.056, "volume": 3452.0}, {"date": "2021-08-06", "close": 0.06, "volume": 98329.0}, {"date": "2021-08-09", "close": 0.056, "volume": 230436.0}, {"date": "2021-08-10", "close": 0.056, "volume": 82026.0}, {"date": "2021-08-11", "close": 0.057, "volume": 98202.0}, {"date": "2021-08-12", "close": 0.063, "volume": 239437.0}, {"date": "2021-08-13", "close": 0.063, "volume": 87204.0}, {"date": "2021-08-18", "close": 0.06, "volume": 274665.0}, {"date": "2021-08-19", "close": 0.06, "volume": 87081.0}, {"date": "2021-08-20", "close": 0.062, "volume": 253190.0}, {"date": "2021-08-23", "close": 0.062, "volume": 65334.0}, {"date": "2021-08-24", "close": 0.067, "volume": 207015.0}, {"date": "2021-08-25", "close": 0.067, "volume": 143597.0}, {"date": "2021-08-26", "close": 0.062, "volume": 115325.0}, {"date": "2021-08-27", "close": 0.066, "volume": 212008.0}, {"date": "2021-08-30", "close": 0.062, "volume": 17630.0}, {"date": "2021-08-31", "close": 0.06, "volume": 29030.0}, {"date": "2021-09-01", "close": 0.061, "volume": 13943.0}, {"date": "2021-09-03", "close": 0.061, "volume": 91217.0}, {"date": "2021-09-06", "close": 0.06, "volume": 293023.0}, {"date": "2021-09-08", "close": 0.06, "volume": 1167.0}, {"date": "2021-09-10", "close": 0.063, "volume": 99242.0}, {"date": "2021-09-13", "close": 0.062, "volume": 16758.0}, {"date": "2021-09-14", "close": 0.061, "volume": 222370.0}, {"date": "2021-09-15", "close": 0.061, "volume": 96319.0}, {"date": "2021-09-16", "close": 0.063, "volume": 20647.0}, {"date": "2021-09-17", "close": 0.062, "volume": 16873.0}, {"date": "2021-09-21", "close": 0.063, "volume": 199995.0}, {"date": "2021-09-22", "close": 0.066, "volume": 656764.0}, {"date": "2021-09-23", "close": 0.061, "volume": 358165.0}, {"date": "2021-09-24", "close": 0.061, "volume": 1208998.0}, {"date": "2021-09-27", "close": 0.061, "volume": 14854.0}, {"date": "2021-09-28", "close": 0.06, "volume": 30732.0}, {"date": "2021-09-29", "close": 0.06, "volume": 52957.0}, {"date": "2021-09-30", "close": 0.058, "volume": 1104189.0}, {"date": "2021-10-01", "close": 0.056, "volume": 939966.0}, {"date": "2021-10-04", "close": 0.055, "volume": 246439.0}, {"date": "2021-10-05", "close": 0.056, "volume": 880594.0}, {"date": "2021-10-06", "close": 0.055, "volume": 334036.0}, {"date": "2021-10-07", "close": 0.054, "volume": 534664.0}, {"date": "2021-10-08", "close": 0.052, "volume": 1271923.0}, {"date": "2021-10-11", "close": 0.055, "volume": 236000.0}, {"date": "2021-10-12", "close": 0.055, "volume": 803773.0}, {"date": "2021-10-13", "close": 0.055, "volume": 96720.0}, {"date": "2021-10-14", "close": 0.057, "volume": 614486.0}, {"date": "2021-10-15", "close": 0.057, "volume": 462978.0}, {"date": "2021-10-18", "close": 0.06, "volume": 323261.0}, {"date": "2021-10-19", "close": 0.055, "volume": 32375.0}, {"date": "2021-10-20", "close": 0.055, "volume": 10577.0}, {"date": "2021-10-21", "close": 0.055, "volume": 175584.0}, {"date": "2021-10-22", "close": 0.055, "volume": 100000.0}, {"date": "2021-10-25", "close": 0.055, "volume": 130069.0}, {"date": "2021-10-26", "close": 0.06, "volume": 170000.0}, {"date": "2021-10-28", "close": 0.058, "volume": 54000.0}, {"date": "2021-10-29", "close": 0.058, "volume": 13168.0}, {"date": "2021-11-02", "close": 0.056, "volume": 80000.0}, {"date": "2021-11-03", "close": 0.056, "volume": 10000.0}, {"date": "2021-11-04", "close": 0.056, "volume": 10000.0}, {"date": "2021-11-05", "close": 0.055, "volume": 85963.0}, {"date": "2021-11-08", "close": 0.054, "volume": 919174.0}, {"date": "2021-11-09", "close": 0.053, "volume": 308265.0}, {"date": "2021-11-10", "close": 0.053, "volume": 446118.0}, {"date": "2021-11-12", "close": 0.054, "volume": 217262.0}, {"date": "2021-11-16", "close": 0.055, "volume": 37223.0}, {"date": "2021-11-17", "close": 0.053, "volume": 109369.0}, {"date": "2021-11-18", "close": 0.054, "volume": 158000.0}, {"date": "2021-11-19", "close": 0.053, "volume": 47359.0}, {"date": "2021-11-22", "close": 0.053, "volume": 60542.0}, {"date": "2021-11-23", "close": 0.053, "volume": 285000.0}, {"date": "2021-11-24", "close": 0.053, "volume": 5645.0}, {"date": "2021-11-25", "close": 0.053, "volume": 270437.0}, {"date": "2021-11-26", "close": 0.055, "volume": 205000.0}, {"date": "2021-11-29", "close": 0.05, "volume": 2099000.0}, {"date": "2021-12-02", "close": 0.051, "volume": 160000.0}, {"date": "2021-12-03", "close": 0.052, "volume": 278321.0}, {"date": "2021-12-06", "close": 0.048, "volume": 1193800.0}, {"date": "2021-12-07", "close": 0.049, "volume": 368319.0}, {"date": "2021-12-09", "close": 0.038, "volume": 3121024.0}, {"date": "2021-12-10", "close": 0.042, "volume": 1177849.0}, {"date": "2021-12-13", "close": 0.04, "volume": 586853.0}, {"date": "2021-12-14", "close": 0.04, "volume": 199999.0}, {"date": "2021-12-15", "close": 0.041, "volume": 77567.0}, {"date": "2021-12-16", "close": 0.042, "volume": 200000.0}, {"date": "2021-12-17", "close": 0.042, "volume": 241245.0}, {"date": "2021-12-20", "close": 0.042, "volume": 20990.0}, {"date": "2021-12-21", "close": 0.042, "volume": 40302.0}, {"date": "2021-12-22", "close": 0.044, "volume": 312869.0}, {"date": "2021-12-24", "close": 0.043, "volume": 37500.0}, {"date": "2021-12-29", "close": 0.043, "volume": 38908.0}, {"date": "2021-12-30", "close": 0.046, "volume": 111275.0}, {"date": "2021-12-31", "close": 0.048, "volume": 101104.0}, {"date": "2022-01-05", "close": 0.048, "volume": 50417.0}, {"date": "2022-01-06", "close": 0.045, "volume": 240717.0}, {"date": "2022-01-07", "close": 0.048, "volume": 46814.0}, {"date": "2022-01-10", "close": 0.048, "volume": 12000.0}, {"date": "2022-01-11", "close": 0.047, "volume": 217082.0}, {"date": "2022-01-12", "close": 0.044, "volume": 282917.0}, {"date": "2022-01-13", "close": 0.045, "volume": 213043.0}, {"date": "2022-01-14", "close": 0.049, "volume": 1873098.0}, {"date": "2022-01-17", "close": 0.05, "volume": 379200.0}, {"date": "2022-01-18", "close": 0.053, "volume": 131423.0}, {"date": "2022-01-19", "close": 0.053, "volume": 428783.0}, {"date": "2022-01-20", "close": 0.053, "volume": 83838.0}, {"date": "2022-01-21", "close": 0.049, "volume": 83148.0}, {"date": "2022-01-24", "close": 0.05, "volume": 160000.0}, {"date": "2022-01-25", "close": 0.045, "volume": 816748.0}, {"date": "2022-01-27", "close": 0.043, "volume": 174050.0}, {"date": "2022-01-28", "close": 0.043, "volume": 34892.0}, {"date": "2022-01-31", "close": 0.042, "volume": 3000.0}, {"date": "2022-02-01", "close": 0.043, "volume": 442.0}, {"date": "2022-02-02", "close": 0.049, "volume": 57075.0}, {"date": "2022-02-04", "close": 0.052, "volume": 329370.0}, {"date": "2022-02-07", "close": 0.051, "volume": 45000.0}, {"date": "2022-02-09", "close": 0.05, "volume": 181697.0}, {"date": "2022-02-10", "close": 0.047, "volume": 85200.0}, {"date": "2022-02-11", "close": 0.05, "volume": 299517.0}, {"date": "2022-02-14", "close": 0.051, "volume": 55708.0}, {"date": "2022-02-15", "close": 0.049, "volume": 143739.0}, {"date": "2022-02-16", "close": 0.049, "volume": 233226.0}, {"date": "2022-02-17", "close": 0.052, "volume": 917071.0}, {"date": "2022-02-18", "close": 0.055, "volume": 217000.0}, {"date": "2022-02-21", "close": 0.052, "volume": 159751.0}, {"date": "2022-02-22", "close": 0.049, "volume": 190000.0}, {"date": "2022-02-24", "close": 0.054, "volume": 275853.0}, {"date": "2022-02-25", "close": 0.052, "volume": 64966.0}, {"date": "2022-02-28", "close": 0.051, "volume": 15000.0}, {"date": "2022-03-01", "close": 0.055, "volume": 261112.0}, {"date": "2022-03-02", "close": 0.054, "volume": 379758.0}, {"date": "2022-03-03", "close": 0.055, "volume": 34158.0}, {"date": "2022-03-04", "close": 0.054, "volume": 31471.0}, {"date": "2022-03-07", "close": 0.052, "volume": 166831.0}, {"date": "2022-03-08", "close": 0.054, "volume": 57975.0}, {"date": "2022-03-09", "close": 0.054, "volume": 14491.0}, {"date": "2022-03-14", "close": 0.054, "volume": 7257.0}, {"date": "2022-03-15", "close": 0.052, "volume": 141867.0}, {"date": "2022-03-16", "close": 0.051, "volume": 166667.0}, {"date": "2022-03-21", "close": 0.053, "volume": 285477.0}, {"date": "2022-03-22", "close": 0.056, "volume": 442396.0}, {"date": "2022-03-24", "close": 0.052, "volume": 5769.0}, {"date": "2022-03-25", "close": 0.054, "volume": 50000.0}, {"date": "2022-03-28", "close": 0.048, "volume": 1479037.0}, {"date": "2022-03-30", "close": 0.045, "volume": 235442.0}, {"date": "2022-03-31", "close": 0.049, "volume": 258518.0}, {"date": "2022-04-01", "close": 0.05, "volume": 241450.0}, {"date": "2022-04-04", "close": 0.048, "volume": 36709.0}, {"date": "2022-04-05", "close": 0.051, "volume": 235435.0}, {"date": "2022-04-06", "close": 0.051, "volume": 330209.0}, {"date": "2022-04-07", "close": 0.053, "volume": 3303.0}, {"date": "2022-04-11", "close": 0.05, "volume": 283868.0}, {"date": "2022-04-12", "close": 0.053, "volume": 57974.0}, {"date": "2022-04-13", "close": 0.05, "volume": 18032.0}, {"date": "2022-04-14", "close": 0.053, "volume": 59972.0}, {"date": "2022-04-19", "close": 0.049, "volume": 162965.0}, {"date": "2022-04-20", "close": 0.049, "volume": 36390.0}, {"date": "2022-04-21", "close": 0.049, "volume": 157236.0}, {"date": "2022-04-22", "close": 0.049, "volume": 105847.0}, {"date": "2022-04-26", "close": 0.049, "volume": 96870.0}, {"date": "2022-04-27", "close": 0.05, "volume": 174158.0}, {"date": "2022-04-28", "close": 0.049, "volume": 31701.0}, {"date": "2022-04-29", "close": 0.049, "volume": 79299.0}, {"date": "2022-05-02", "close": 0.052, "volume": 2000.0}, {"date": "2022-05-03", "close": 0.049, "volume": 184365.0}, {"date": "2022-05-04", "close": 0.046, "volume": 364806.0}, {"date": "2022-05-05", "close": 0.044, "volume": 424471.0}, {"date": "2022-05-06", "close": 0.044, "volume": 278000.0}, {"date": "2022-05-09", "close": 0.042, "volume": 360096.0}, {"date": "2022-05-10", "close": 0.04, "volume": 129900.0}, {"date": "2022-05-11", "close": 0.04, "volume": 27493.0}, {"date": "2022-05-12", "close": 0.041, "volume": 123478.0}, {"date": "2022-05-13", "close": 0.039, "volume": 291667.0}, {"date": "2022-05-17", "close": 0.04, "volume": 49665.0}, {"date": "2022-05-18", "close": 0.04, "volume": 26223.0}, {"date": "2022-05-19", "close": 0.04, "volume": 40467.0}, {"date": "2022-05-20", "close": 0.04, "volume": 138033.0}, {"date": "2022-05-23", "close": 0.039, "volume": 177058.0}, {"date": "2022-05-24", "close": 0.039, "volume": 200000.0}, {"date": "2022-05-25", "close": 0.038, "volume": 246585.0}, {"date": "2022-05-27", "close": 0.039, "volume": 528900.0}, {"date": "2022-05-30", "close": 0.037, "volume": 378557.0}, {"date": "2022-05-31", "close": 0.038, "volume": 104000.0}, {"date": "2022-06-01", "close": 0.038, "volume": 25000.0}, {"date": "2022-06-02", "close": 0.038, "volume": 2239.0}, {"date": "2022-06-03", "close": 0.038, "volume": 892.0}, {"date": "2022-06-06", "close": 0.039, "volume": 598378.0}, {"date": "2022-06-07", "close": 0.042, "volume": 428800.0}, {"date": "2022-06-09", "close": 0.04, "volume": 116667.0}, {"date": "2022-06-10", "close": 0.039, "volume": 232039.0}, {"date": "2022-06-14", "close": 0.035, "volume": 446017.0}, {"date": "2022-06-15", "close": 0.04, "volume": 791787.0}, {"date": "2022-06-16", "close": 0.036, "volume": 162500.0}, {"date": "2022-06-17", "close": 0.035, "volume": 202059.0}, {"date": "2022-06-20", "close": 0.036, "volume": 19568.0}, {"date": "2022-06-21", "close": 0.038, "volume": 235000.0}, {"date": "2022-06-22", "close": 0.036, "volume": 254706.0}, {"date": "2022-06-23", "close": 0.035, "volume": 137497.0}, {"date": "2022-06-24", "close": 0.037, "volume": 746018.0}, {"date": "2022-06-27", "close": 0.033, "volume": 279503.0}, {"date": "2022-06-28", "close": 0.035, "volume": 19915.0}, {"date": "2022-06-29", "close": 0.035, "volume": 61503.0}, {"date": "2022-06-30", "close": 0.033, "volume": 28905.0}, {"date": "2022-07-01", "close": 0.035, "volume": 32500.0}, {"date": "2022-07-05", "close": 0.037, "volume": 60897.0}, {"date": "2022-07-07", "close": 0.036, "volume": 53333.0}, {"date": "2022-07-08", "close": 0.04, "volume": 100000.0}, {"date": "2022-07-15", "close": 0.035, "volume": 1667.0}, {"date": "2022-07-18", "close": 0.038, "volume": 537184.0}, {"date": "2022-07-22", "close": 0.038, "volume": 1.0}, {"date": "2022-07-25", "close": 0.04, "volume": 48981.0}, {"date": "2022-07-26", "close": 0.04, "volume": 99584.0}, {"date": "2022-07-27", "close": 0.038, "volume": 14814.0}, {"date": "2022-08-01", "close": 0.04, "volume": 25417.0}, {"date": "2022-08-04", "close": 0.04, "volume": 20000.0}, {"date": "2022-08-05", "close": 0.045, "volume": 715974.0}, {"date": "2022-08-08", "close": 0.045, "volume": 791882.0}, {"date": "2022-08-09", "close": 0.044, "volume": 162272.0}, {"date": "2022-08-10", "close": 0.044, "volume": 138355.0}, {"date": "2022-08-12", "close": 0.043, "volume": 60000.0}, {"date": "2022-08-15", "close": 0.043, "volume": 3584.0}, {"date": "2022-08-16", "close": 0.044, "volume": 53197.0}, {"date": "2022-08-18", "close": 0.044, "volume": 629.0}, {"date": "2022-08-19", "close": 0.045, "volume": 100000.0}, {"date": "2022-08-22", "close": 0.045, "volume": 32912.0}, {"date": "2022-08-24", "close": 0.043, "volume": 3584.0}, {"date": "2022-08-29", "close": 0.041, "volume": 25000.0}, {"date": "2022-08-30", "close": 0.041, "volume": 167.0}, {"date": "2022-08-31", "close": 0.042, "volume": 238762.0}, {"date": "2022-09-01", "close": 0.045, "volume": 469493.0}, {"date": "2022-09-05", "close": 0.047, "volume": 203514.0}, {"date": "2022-09-06", "close": 0.047, "volume": 100000.0}, {"date": "2022-09-07", "close": 0.047, "volume": 12000.0}, {"date": "2022-09-09", "close": 0.045, "volume": 97000.0}, {"date": "2022-09-12", "close": 0.045, "volume": 11748.0}, {"date": "2022-09-14", "close": 0.041, "volume": 70000.0}, {"date": "2022-09-15", "close": 0.05, "volume": 1833706.0}, {"date": "2022-09-16", "close": 0.05, "volume": 241299.0}, {"date": "2022-09-19", "close": 0.052, "volume": 521563.0}, {"date": "2022-09-20", "close": 0.05, "volume": 32613.0}, {"date": "2022-09-21", "close": 0.047, "volume": 1726.0}, {"date": "2022-09-23", "close": 0.047, "volume": 196311.0}, {"date": "2022-09-26", "close": 0.05, "volume": 250000.0}, {"date": "2022-09-27", "close": 0.048, "volume": 113900.0}, {"date": "2022-09-28", "close": 0.05, "volume": 133260.0}, {"date": "2022-09-29", "close": 0.05, "volume": 44913.0}, {"date": "2022-09-30", "close": 0.05, "volume": 5087.0}, {"date": "2022-10-03", "close": 0.048, "volume": 12023.0}, {"date": "2022-10-04", "close": 0.048, "volume": 100001.0}, {"date": "2022-10-05", "close": 0.046, "volume": 405055.0}, {"date": "2022-10-06", "close": 0.044, "volume": 42599.0}, {"date": "2022-10-07", "close": 0.045, "volume": 37977.0}, {"date": "2022-10-10", "close": 0.046, "volume": 146813.0}, {"date": "2022-10-11", "close": 0.046, "volume": 53500.0}, {"date": "2022-10-14", "close": 0.045, "volume": 110000.0}, {"date": "2022-10-17", "close": 0.044, "volume": 834.0}, {"date": "2022-10-18", "close": 0.047, "volume": 167000.0}, {"date": "2022-10-19", "close": 0.05, "volume": 130000.0}, {"date": "2022-10-20", "close": 0.05, "volume": 219835.0}, {"date": "2022-10-21", "close": 0.053, "volume": 302058.0}, {"date": "2022-10-24", "close": 0.053, "volume": 59554.0}, {"date": "2022-10-25", "close": 0.055, "volume": 273482.0}, {"date": "2022-10-26", "close": 0.054, "volume": 116437.0}, {"date": "2022-10-27", "close": 0.054, "volume": 100000.0}, {"date": "2022-10-28", "close": 0.05, "volume": 336795.0}, {"date": "2022-10-31", "close": 0.051, "volume": 100000.0}, {"date": "2022-11-01", "close": 0.054, "volume": 272000.0}, {"date": "2022-11-02", "close": 0.053, "volume": 97076.0}, {"date": "2022-11-07", "close": 0.049, "volume": 900666.0}, {"date": "2022-11-08", "close": 0.046, "volume": 50000.0}, {"date": "2022-11-09", "close": 0.045, "volume": 16667.0}, {"date": "2022-11-11", "close": 0.048, "volume": 91833.0}, {"date": "2022-11-14", "close": 0.045, "volume": 40000.0}, {"date": "2022-11-17", "close": 0.044, "volume": 51469.0}, {"date": "2022-11-18", "close": 0.044, "volume": 223485.0}, {"date": "2022-11-21", "close": 0.044, "volume": 142631.0}, {"date": "2022-11-22", "close": 0.044, "volume": 254813.0}, {"date": "2022-11-23", "close": 0.042, "volume": 261821.0}, {"date": "2022-11-24", "close": 0.042, "volume": 125000.0}, {"date": "2022-11-25", "close": 0.04, "volume": 144179.0}, {"date": "2022-11-28", "close": 0.04, "volume": 32339.0}, {"date": "2022-12-07", "close": 0.039, "volume": 129256.0}, {"date": "2022-12-08", "close": 0.038, "volume": 72223.0}, {"date": "2022-12-09", "close": 0.038, "volume": 55304.0}, {"date": "2022-12-12", "close": 0.039, "volume": 412408.0}, {"date": "2022-12-13", "close": 0.038, "volume": 11403.0}, {"date": "2022-12-14", "close": 0.038, "volume": 61667.0}, {"date": "2022-12-15", "close": 0.038, "volume": 50000.0}, {"date": "2022-12-16", "close": 0.035, "volume": 220000.0}, {"date": "2022-12-19", "close": 0.035, "volume": 581716.0}, {"date": "2022-12-20", "close": 0.033, "volume": 25452.0}, {"date": "2022-12-21", "close": 0.036, "volume": 175000.0}, {"date": "2022-12-28", "close": 0.032, "volume": 53000.0}, {"date": "2022-12-29", "close": 0.032, "volume": 124970.0}, {"date": "2022-12-30", "close": 0.032, "volume": 542.0}, {"date": "2023-01-03", "close": 0.03, "volume": 298777.0}, {"date": "2023-01-04", "close": 0.032, "volume": 10000.0}, {"date": "2023-01-05", "close": 0.032, "volume": 7334.0}, {"date": "2023-01-06", "close": 0.032, "volume": 26303.0}, {"date": "2023-01-09", "close": 0.031, "volume": 537829.0}, {"date": "2023-01-11", "close": 0.031, "volume": 1069.0}, {"date": "2023-01-12", "close": 0.033, "volume": 488863.0}, {"date": "2023-01-13", "close": 0.036, "volume": 134669.0}, {"date": "2023-01-16", "close": 0.043, "volume": 11204.0}, {"date": "2023-01-18", "close": 0.034, "volume": 1711025.0}, {"date": "2023-01-19", "close": 0.033, "volume": 398177.0}, {"date": "2023-01-20", "close": 0.032, "volume": 331249.0}, {"date": "2023-01-23", "close": 0.033, "volume": 101944.0}, {"date": "2023-01-24", "close": 0.035, "volume": 2084.0}, {"date": "2023-01-25", "close": 0.034, "volume": 12001.0}, {"date": "2023-01-31", "close": 0.032, "volume": 502750.0}, {"date": "2023-02-03", "close": 0.031, "volume": 764923.0}, {"date": "2023-02-07", "close": 0.03, "volume": 62892.0}, {"date": "2023-02-08", "close": 0.03, "volume": 8334.0}, {"date": "2023-02-09", "close": 0.031, "volume": 70000.0}, {"date": "2023-02-10", "close": 0.028, "volume": 541464.0}, {"date": "2023-02-13", "close": 0.028, "volume": 166666.0}, {"date": "2023-02-14", "close": 0.03, "volume": 210622.0}, {"date": "2023-02-16", "close": 0.029, "volume": 330000.0}, {"date": "2023-02-17", "close": 0.028, "volume": 19338.0}, {"date": "2023-02-20", "close": 0.028, "volume": 196078.0}, {"date": "2023-02-21", "close": 0.029, "volume": 21456.0}, {"date": "2023-02-22", "close": 0.028, "volume": 530000.0}, {"date": "2023-02-23", "close": 0.027, "volume": 200000.0}, {"date": "2023-02-24", "close": 0.027, "volume": 277633.0}, {"date": "2023-02-27", "close": 0.027, "volume": 204320.0}, {"date": "2023-02-28", "close": 0.03, "volume": 562882.0}, {"date": "2023-03-02", "close": 0.027, "volume": 500000.0}, {"date": "2023-03-07", "close": 0.025, "volume": 150000.0}, {"date": "2023-03-08", "close": 0.025, "volume": 101834.0}, {"date": "2023-03-10", "close": 0.025, "volume": 214500.0}, {"date": "2023-03-15", "close": 0.023, "volume": 50000.0}, {"date": "2023-03-16", "close": 0.024, "volume": 90000.0}, {"date": "2023-03-20", "close": 0.026, "volume": 11780.0}, {"date": "2023-03-23", "close": 0.023, "volume": 377500.0}, {"date": "2023-03-24", "close": 0.023, "volume": 7862.0}, {"date": "2023-03-28", "close": 0.022, "volume": 53794.0}, {"date": "2023-03-29", "close": 0.023, "volume": 834.0}, {"date": "2023-04-03", "close": 0.025, "volume": 10386.0}, {"date": "2023-04-04", "close": 0.024, "volume": 4445.0}, {"date": "2023-04-05", "close": 0.026, "volume": 155572.0}, {"date": "2023-04-11", "close": 0.025, "volume": 10000.0}, {"date": "2023-04-12", "close": 0.023, "volume": 123821.0}, {"date": "2023-04-13", "close": 0.023, "volume": 455769.0}, {"date": "2023-04-18", "close": 0.024, "volume": 409.0}, {"date": "2023-04-19", "close": 0.023, "volume": 11494.0}, {"date": "2023-04-20", "close": 0.023, "volume": 19075.0}, {"date": "2023-04-21", "close": 0.024, "volume": 113843.0}, {"date": "2023-04-26", "close": 0.026, "volume": 200000.0}, {"date": "2023-04-27", "close": 0.026, "volume": 113803.0}, {"date": "2023-04-28", "close": 0.024, "volume": 16805.0}, {"date": "2023-05-01", "close": 0.024, "volume": 834.0}, {"date": "2023-05-02", "close": 0.024, "volume": 16667.0}, {"date": "2023-05-03", "close": 0.02, "volume": 478492.0}, {"date": "2023-05-04", "close": 0.021, "volume": 78677.0}, {"date": "2023-05-05", "close": 0.02, "volume": 66042.0}, {"date": "2023-05-08", "close": 0.02, "volume": 150001.0}, {"date": "2023-05-09", "close": 0.022, "volume": 169855.0}, {"date": "2023-05-10", "close": 0.022, "volume": 314047.0}, {"date": "2023-05-11", "close": 0.021, "volume": 135079.0}, {"date": "2023-05-15", "close": 0.022, "volume": 45454.0}, {"date": "2023-05-16", "close": 0.022, "volume": 100000.0}, {"date": "2023-05-17", "close": 0.021, "volume": 8334.0}, {"date": "2023-05-18", "close": 0.02, "volume": 82614.0}, {"date": "2023-05-19", "close": 0.02, "volume": 14925.0}, {"date": "2023-05-22", "close": 0.02, "volume": 21417.0}, {"date": "2023-05-23", "close": 0.02, "volume": 5000.0}, {"date": "2023-05-25", "close": 0.02, "volume": 199469.0}, {"date": "2023-05-26", "close": 0.021, "volume": 640001.0}, {"date": "2023-05-29", "close": 0.019, "volume": 173802.0}, {"date": "2023-06-02", "close": 0.019, "volume": 76511.0}, {"date": "2023-06-05", "close": 0.021, "volume": 289298.0}, {"date": "2023-06-07", "close": 0.019, "volume": 86063.0}, {"date": "2023-06-09", "close": 0.022, "volume": 225000.0}, {"date": "2023-06-14", "close": 0.018, "volume": 1352432.0}, {"date": "2023-06-15", "close": 0.017, "volume": 1287975.0}, {"date": "2023-06-16", "close": 0.017, "volume": 370453.0}, {"date": "2023-06-19", "close": 0.018, "volume": 500000.0}, {"date": "2023-06-20", "close": 0.018, "volume": 55841.0}, {"date": "2023-06-21", "close": 0.019, "volume": 114621.0}, {"date": "2023-06-22", "close": 0.017, "volume": 140000.0}, {"date": "2023-06-23", "close": 0.017, "volume": 212334.0}, {"date": "2023-06-26", "close": 0.017, "volume": 59932.0}, {"date": "2023-06-27", "close": 0.018, "volume": 587237.0}, {"date": "2023-06-28", "close": 0.02, "volume": 307150.0}, {"date": "2023-06-29", "close": 0.02, "volume": 311842.0}, {"date": "2023-06-30", "close": 0.02, "volume": 1616107.0}, {"date": "2023-07-03", "close": 0.02, "volume": 2917.0}, {"date": "2023-07-04", "close": 0.0255, "volume": 676466.0}, {"date": "2023-07-05", "close": 0.026, "volume": 7866.0}, {"date": "2023-07-06", "close": 0.025, "volume": 1589.0}, {"date": "2023-07-07", "close": 0.025, "volume": 25552.0}, {"date": "2023-07-10", "close": 0.026, "volume": 23077.0}, {"date": "2023-07-11", "close": 0.022, "volume": 115829.0}, {"date": "2023-07-12", "close": 0.022, "volume": 6.0}, {"date": "2023-07-14", "close": 0.022, "volume": 18865.0}, {"date": "2023-07-17", "close": 0.025, "volume": 244125.0}, {"date": "2023-07-18", "close": 0.025, "volume": 40272.0}, {"date": "2023-07-19", "close": 0.022, "volume": 2500.0}, {"date": "2023-07-20", "close": 0.023, "volume": 50000.0}, {"date": "2023-07-21", "close": 0.026, "volume": 22000.0}, {"date": "2023-07-31", "close": 0.025, "volume": 1.0}, {"date": "2023-08-02", "close": 0.021, "volume": 3274.0}, {"date": "2023-08-03", "close": 0.021, "volume": 41495.0}, {"date": "2023-08-04", "close": 0.021, "volume": 44751.0}, {"date": "2023-08-08", "close": 0.022, "volume": 69245.0}, {"date": "2023-08-09", "close": 0.022, "volume": 146.0}, {"date": "2023-08-10", "close": 0.021, "volume": 46575.0}, {"date": "2023-08-14", "close": 0.023, "volume": 49975.0}, {"date": "2023-08-15", "close": 0.023, "volume": 25.0}, {"date": "2023-08-16", "close": 0.024, "volume": 739468.0}, {"date": "2023-08-17", "close": 0.025, "volume": 75772.0}, {"date": "2023-08-18", "close": 0.024, "volume": 89402.0}, {"date": "2023-08-22", "close": 0.024, "volume": 200000.0}, {"date": "2023-08-23", "close": 0.022, "volume": 126250.0}, {"date": "2023-08-28", "close": 0.022, "volume": 316420.0}, {"date": "2023-08-29", "close": 0.022, "volume": 335207.0}, {"date": "2023-08-30", "close": 0.022, "volume": 39169.0}, {"date": "2023-09-04", "close": 0.022, "volume": 91.0}, {"date": "2023-09-05", "close": 0.021, "volume": 307834.0}, {"date": "2023-09-06", "close": 0.022, "volume": 90000.0}, {"date": "2023-09-07", "close": 0.021, "volume": 8292.0}, {"date": "2023-09-11", "close": 0.019, "volume": 220271.0}, {"date": "2023-09-12", "close": 0.019, "volume": 170209.0}, {"date": "2023-09-13", "close": 0.019, "volume": 21000.0}, {"date": "2023-09-19", "close": 0.021, "volume": 227516.0}, {"date": "2023-09-21", "close": 0.02, "volume": 12334.0}, {"date": "2023-09-25", "close": 0.02, "volume": 10704.0}, {"date": "2023-09-27", "close": 0.02, "volume": 11144.0}, {"date": "2023-09-28", "close": 0.02, "volume": 19171.0}, {"date": "2023-10-02", "close": 0.022, "volume": 23000.0}, {"date": "2023-10-03", "close": 0.021, "volume": 1.0}, {"date": "2023-10-04", "close": 0.019, "volume": 114409.0}, {"date": "2023-10-06", "close": 0.019, "volume": 2792.0}, {"date": "2023-10-09", "close": 0.019, "volume": 7031.0}, {"date": "2023-10-11", "close": 0.022, "volume": 437882.0}, {"date": "2023-10-12", "close": 0.023, "volume": 153627.0}, {"date": "2023-10-13", "close": 0.019, "volume": 12396.0}, {"date": "2023-10-16", "close": 0.022, "volume": 349165.0}, {"date": "2023-10-17", "close": 0.026, "volume": 620082.0}, {"date": "2023-10-20", "close": 0.022, "volume": 2400.0}, {"date": "2023-10-23", "close": 0.022, "volume": 51471.0}, {"date": "2023-10-25", "close": 0.024, "volume": 198376.0}, {"date": "2023-10-30", "close": 0.021, "volume": 15417.0}, {"date": "2023-11-01", "close": 0.02, "volume": 75595.0}, {"date": "2023-11-06", "close": 0.021, "volume": 140001.0}, {"date": "2023-11-08", "close": 0.021, "volume": 61751.0}, {"date": "2023-11-15", "close": 0.021, "volume": 1584.0}, {"date": "2023-11-21", "close": 0.02, "volume": 300000.0}, {"date": "2023-11-22", "close": 0.021, "volume": 176132.0}, {"date": "2023-11-23", "close": 0.025, "volume": 587796.0}, {"date": "2023-12-01", "close": 0.021, "volume": 10067.0}, {"date": "2023-12-04", "close": 0.021, "volume": 99616.0}, {"date": "2023-12-06", "close": 0.025, "volume": 451188.0}, {"date": "2023-12-08", "close": 0.028, "volume": 1095644.0}, {"date": "2023-12-11", "close": 0.032, "volume": 312635.0}, {"date": "2023-12-12", "close": 0.029, "volume": 517898.0}, {"date": "2023-12-13", "close": 0.028, "volume": 4048.0}, {"date": "2023-12-15", "close": 0.029, "volume": 15849.0}, {"date": "2023-12-18", "close": 0.029, "volume": 61874.0}, {"date": "2023-12-19", "close": 0.026, "volume": 222121.0}, {"date": "2023-12-20", "close": 0.026, "volume": 413959.0}, {"date": "2023-12-21", "close": 0.025, "volume": 950000.0}, {"date": "2023-12-22", "close": 0.025, "volume": 13000.0}, {"date": "2023-12-27", "close": 0.025, "volume": 87841.0}, {"date": "2023-12-29", "close": 0.025, "volume": 209560.0}, {"date": "2024-01-04", "close": 0.026, "volume": 4167.0}, {"date": "2024-01-08", "close": 0.026, "volume": 110640.0}, {"date": "2024-01-09", "close": 0.025, "volume": 33334.0}, {"date": "2024-01-10", "close": 0.025, "volume": 1250.0}, {"date": "2024-01-15", "close": 0.028, "volume": 654543.0}, {"date": "2024-01-17", "close": 0.026, "volume": 31692.0}, {"date": "2024-01-18", "close": 0.025, "volume": 8133.0}, {"date": "2024-01-19", "close": 0.025, "volume": 142041.0}, {"date": "2024-01-23", "close": 0.022, "volume": 349403.0}, {"date": "2024-01-24", "close": 0.022, "volume": 63000.0}, {"date": "2024-01-25", "close": 0.021, "volume": 63111.0}, {"date": "2024-01-29", "close": 0.02, "volume": 414500.0}, {"date": "2024-01-31", "close": 0.02, "volume": 3956.0}, {"date": "2024-02-01", "close": 0.022, "volume": 156140.0}, {"date": "2024-02-02", "close": 0.021, "volume": 253200.0}, {"date": "2024-02-05", "close": 0.021, "volume": 100209.0}, {"date": "2024-02-06", "close": 0.022, "volume": 172156.0}, {"date": "2024-02-07", "close": 0.024, "volume": 54000.0}, {"date": "2024-02-09", "close": 0.025, "volume": 336923.0}, {"date": "2024-02-13", "close": 0.022, "volume": 6199.0}, {"date": "2024-02-16", "close": 0.024, "volume": 66584.0}, {"date": "2024-02-20", "close": 0.022, "volume": 1064669.0}, {"date": "2024-02-22", "close": 0.021, "volume": 122800.0}, {"date": "2024-02-23", "close": 0.02, "volume": 253883.0}, {"date": "2024-02-28", "close": 0.019, "volume": 65350.0}, {"date": "2024-03-01", "close": 0.019, "volume": 66898.0}, {"date": "2024-03-04", "close": 0.019, "volume": 1598948.0}, {"date": "2024-03-05", "close": 0.019, "volume": 38983.0}, {"date": "2024-03-07", "close": 0.019, "volume": 160000.0}, {"date": "2024-03-08", "close": 0.017, "volume": 10000.0}, {"date": "2024-03-12", "close": 0.018, "volume": 12500.0}, {"date": "2024-03-13", "close": 0.019, "volume": 66042.0}, {"date": "2024-03-15", "close": 0.019, "volume": 751119.0}, {"date": "2024-03-21", "close": 0.019, "volume": 8334.0}, {"date": "2024-03-25", "close": 0.019, "volume": 160249.0}, {"date": "2024-03-27", "close": 0.018, "volume": 117124.0}, {"date": "2024-03-28", "close": 0.017, "volume": 166360.0}, {"date": "2024-04-02", "close": 0.017, "volume": 1153476.0}, {"date": "2024-04-03", "close": 0.017, "volume": 211996.0}, {"date": "2024-04-04", "close": 0.019, "volume": 285921.0}, {"date": "2024-04-11", "close": 0.017, "volume": 835834.0}, {"date": "2024-04-12", "close": 0.019, "volume": 35306.0}, {"date": "2024-04-15", "close": 0.02, "volume": 132313.0}, {"date": "2024-04-18", "close": 0.016, "volume": 5121.0}, {"date": "2024-04-23", "close": 0.016, "volume": 530167.0}, {"date": "2024-04-24", "close": 0.016, "volume": 31666.0}, {"date": "2024-04-29", "close": 0.017, "volume": 100000.0}, {"date": "2024-05-01", "close": 0.018, "volume": 33334.0}, {"date": "2024-05-03", "close": 0.018, "volume": 225004.0}, {"date": "2024-05-06", "close": 0.017, "volume": 111112.0}, {"date": "2024-05-09", "close": 0.017, "volume": 1750.0}, {"date": "2024-05-10", "close": 0.017, "volume": 5317.0}, {"date": "2024-05-13", "close": 0.017, "volume": 22800.0}, {"date": "2024-05-14", "close": 0.017, "volume": 63525.0}, {"date": "2024-05-15", "close": 0.017, "volume": 200000.0}, {"date": "2024-05-16", "close": 0.016, "volume": 54.0}, {"date": "2024-05-17", "close": 0.016, "volume": 38400.0}, {"date": "2024-05-20", "close": 0.017, "volume": 144400.0}, {"date": "2024-05-23", "close": 0.016, "volume": 95965.0}, {"date": "2024-05-24", "close": 0.016, "volume": 120739.0}, {"date": "2024-05-27", "close": 0.016, "volume": 100000.0}, {"date": "2024-05-28", "close": 0.016, "volume": 128453.0}, {"date": "2024-05-29", "close": 0.016, "volume": 176516.0}, {"date": "2024-05-31", "close": 0.016, "volume": 1726825.0}, {"date": "2024-06-03", "close": 0.017, "volume": 197258.0}, {"date": "2024-06-04", "close": 0.015, "volume": 73592.0}, {"date": "2024-06-05", "close": 0.015, "volume": 17403.0}, {"date": "2024-06-07", "close": 0.015, "volume": 6992.0}, {"date": "2024-06-11", "close": 0.015, "volume": 36419.0}, {"date": "2024-06-12", "close": 0.015, "volume": 198868.0}, {"date": "2024-06-14", "close": 0.015, "volume": 234798.0}, {"date": "2024-06-17", "close": 0.013, "volume": 64736.0}, {"date": "2024-06-18", "close": 0.015, "volume": 109224.0}, {"date": "2024-06-19", "close": 0.015, "volume": 81040.0}, {"date": "2024-06-20", "close": 0.015, "volume": 42083.0}, {"date": "2024-06-21", "close": 0.014, "volume": 191251.0}, {"date": "2024-06-24", "close": 0.013, "volume": 224117.0}, {"date": "2024-06-25", "close": 0.013, "volume": 319932.0}, {"date": "2024-06-28", "close": 0.013, "volume": 58346.0}, {"date": "2024-07-01", "close": 0.016, "volume": 1352453.0}, {"date": "2024-07-02", "close": 0.017, "volume": 162117.0}, {"date": "2024-07-04", "close": 0.017, "volume": 97183.0}, {"date": "2024-07-05", "close": 0.019, "volume": 300000.0}, {"date": "2024-07-08", "close": 0.019, "volume": 5416.0}, {"date": "2024-07-10", "close": 0.018, "volume": 7746.0}, {"date": "2024-07-11", "close": 0.019, "volume": 158490.0}, {"date": "2024-07-16", "close": 0.017, "volume": 18750.0}, {"date": "2024-07-17", "close": 0.018, "volume": 125.0}, {"date": "2024-07-18", "close": 0.017, "volume": 4751.0}, {"date": "2024-07-19", "close": 0.018, "volume": 1200.0}, {"date": "2024-07-22", "close": 0.017, "volume": 58539.0}, {"date": "2024-07-23", "close": 0.018, "volume": 82679.0}, {"date": "2024-07-24", "close": 0.019, "volume": 66288.0}, {"date": "2024-07-29", "close": 0.019, "volume": 36318.0}, {"date": "2024-07-30", "close": 0.018, "volume": 251786.0}, {"date": "2024-07-31", "close": 0.018, "volume": 21455.0}, {"date": "2024-08-07", "close": 0.016, "volume": 150000.0}, {"date": "2024-08-08", "close": 0.015, "volume": 13711.0}, {"date": "2024-08-09", "close": 0.015, "volume": 15245.0}, {"date": "2024-08-13", "close": 0.015, "volume": 179935.0}, {"date": "2024-08-19", "close": 0.015, "volume": 74742.0}, {"date": "2024-08-20", "close": 0.015, "volume": 25000.0}, {"date": "2024-08-21", "close": 0.015, "volume": 834.0}, {"date": "2024-08-23", "close": 0.015, "volume": 2084.0}, {"date": "2024-08-26", "close": 0.015, "volume": 488421.0}, {"date": "2024-08-27", "close": 0.015, "volume": 73866.0}, {"date": "2024-08-29", "close": 0.015, "volume": 934795.0}, {"date": "2024-08-30", "close": 0.015, "volume": 96357.0}, {"date": "2024-09-03", "close": 0.015, "volume": 69907.0}, {"date": "2024-09-05", "close": 0.015, "volume": 290136.0}, {"date": "2024-09-16", "close": 0.015, "volume": 100000.0}, {"date": "2024-09-17", "close": 0.015, "volume": 3750.0}, {"date": "2024-09-19", "close": 0.015, "volume": 697.0}, {"date": "2024-09-20", "close": 0.015, "volume": 19500.0}, {"date": "2024-09-24", "close": 0.015, "volume": 120000.0}, {"date": "2024-09-25", "close": 0.015, "volume": 542.0}, {"date": "2024-09-30", "close": 0.015, "volume": 8135.0}, {"date": "2024-10-02", "close": 0.015, "volume": 2500.0}, {"date": "2024-10-03", "close": 0.015, "volume": 11250.0}, {"date": "2024-10-04", "close": 0.015, "volume": 4167.0}, {"date": "2024-10-07", "close": 0.016, "volume": 1787.0}, {"date": "2024-10-11", "close": 0.017, "volume": 58265.0}, {"date": "2024-10-14", "close": 0.018, "volume": 45240.0}, {"date": "2024-10-15", "close": 0.016, "volume": 26123.0}, {"date": "2024-10-17", "close": 0.017, "volume": 19584.0}, {"date": "2024-10-21", "close": 0.017, "volume": 101287.0}, {"date": "2024-10-22", "close": 0.016, "volume": 248334.0}, {"date": "2024-10-23", "close": 0.017, "volume": 179030.0}, {"date": "2024-10-24", "close": 0.017, "volume": 284194.0}, {"date": "2024-10-29", "close": 0.017, "volume": 352947.0}, {"date": "2024-10-30", "close": 0.017, "volume": 101444.0}, {"date": "2024-10-31", "close": 0.016, "volume": 179324.0}, {"date": "2024-11-04", "close": 0.017, "volume": 45289.0}, {"date": "2024-11-06", "close": 0.017, "volume": 100000.0}, {"date": "2024-11-12", "close": 0.016, "volume": 80001.0}, {"date": "2024-11-13", "close": 0.016, "volume": 37963.0}, {"date": "2024-11-14", "close": 0.013, "volume": 454667.0}, {"date": "2024-11-18", "close": 0.013, "volume": 250000.0}, {"date": "2024-11-19", "close": 0.014, "volume": 38916.0}, {"date": "2024-11-22", "close": 0.013, "volume": 11667.0}, {"date": "2024-11-25", "close": 0.013, "volume": 33610.0}, {"date": "2024-12-02", "close": 0.013, "volume": 268676.0}, {"date": "2024-12-03", "close": 0.013, "volume": 20834.0}, {"date": "2024-12-04", "close": 0.014, "volume": 221742.0}, {"date": "2024-12-05", "close": 0.013, "volume": 554859.0}, {"date": "2024-12-06", "close": 0.013, "volume": 2500.0}, {"date": "2024-12-10", "close": 0.014, "volume": 283652.0}, {"date": "2024-12-12", "close": 0.013, "volume": 4167.0}, {"date": "2024-12-13", "close": 0.014, "volume": 11218.0}, {"date": "2024-12-19", "close": 0.015, "volume": 335326.0}, {"date": "2024-12-20", "close": 0.014, "volume": 30242.0}, {"date": "2024-12-23", "close": 0.018, "volume": 428499.0}, {"date": "2024-12-27", "close": 0.013, "volume": 2345317.0}, {"date": "2024-12-30", "close": 0.012, "volume": 852385.0}, {"date": "2024-12-31", "close": 0.012, "volume": 16667.0}, {"date": "2025-01-02", "close": 0.013, "volume": 588756.0}, {"date": "2025-01-03", "close": 0.014, "volume": 600000.0}, {"date": "2025-01-06", "close": 0.014, "volume": 510468.0}, {"date": "2025-01-07", "close": 0.014, "volume": 340000.0}, {"date": "2025-01-13", "close": 0.014, "volume": 1570966.0}, {"date": "2025-01-14", "close": 0.0135, "volume": 181638.0}, {"date": "2025-01-15", "close": 0.014, "volume": 408061.0}, {"date": "2025-01-16", "close": 0.014, "volume": 16877.0}, {"date": "2025-01-17", "close": 0.014, "volume": 759760.0}, {"date": "2025-01-20", "close": 0.014, "volume": 50570.0}, {"date": "2025-01-21", "close": 0.013, "volume": 737000.0}, {"date": "2025-01-22", "close": 0.0135, "volume": 248750.0}, {"date": "2025-01-23", "close": 0.014, "volume": 535341.0}, {"date": "2025-01-29", "close": 0.014, "volume": 193850.0}, {"date": "2025-01-30", "close": 0.014, "volume": 991039.0}, {"date": "2025-01-31", "close": 0.013, "volume": 431085.0}, {"date": "2025-02-03", "close": 0.012, "volume": 3875.0}, {"date": "2025-02-04", "close": 0.012, "volume": 308989.0}, {"date": "2025-02-05", "close": 0.012, "volume": 1011732.0}, {"date": "2025-02-06", "close": 0.012, "volume": 298518.0}, {"date": "2025-02-07", "close": 0.012, "volume": 690254.0}, {"date": "2025-02-10", "close": 0.012, "volume": 84875.0}, {"date": "2025-02-11", "close": 0.012, "volume": 274999.0}, {"date": "2025-02-13", "close": 0.012, "volume": 620000.0}, {"date": "2025-02-14", "close": 0.011, "volume": 4204800.0}, {"date": "2025-02-17", "close": 0.013, "volume": 1751358.0}, {"date": "2025-02-18", "close": 0.0125, "volume": 74347.0}, {"date": "2025-02-19", "close": 0.012, "volume": 496648.0}, {"date": "2025-02-21", "close": 0.012, "volume": 292939.0}, {"date": "2025-02-24", "close": 0.011, "volume": 500000.0}, {"date": "2025-02-25", "close": 0.011, "volume": 17500.0}, {"date": "2025-02-26", "close": 0.011, "volume": 1789616.0}, {"date": "2025-03-03", "close": 0.011, "volume": 514470.0}, {"date": "2025-03-04", "close": 0.012, "volume": 1556980.0}, {"date": "2025-03-05", "close": 0.011, "volume": 19828.0}, {"date": "2025-03-07", "close": 0.011, "volume": 11584.0}, {"date": "2025-03-10", "close": 0.011, "volume": 158537.0}, {"date": "2025-03-11", "close": 0.011, "volume": 7499.0}, {"date": "2025-03-13", "close": 0.01, "volume": 846154.0}, {"date": "2025-03-14", "close": 0.012, "volume": 355725.0}, {"date": "2025-03-17", "close": 0.012, "volume": 626341.0}, {"date": "2025-03-18", "close": 0.011, "volume": 63360.0}, {"date": "2025-03-20", "close": 0.012, "volume": 713911.0}, {"date": "2025-03-21", "close": 0.011, "volume": 116666.0}, {"date": "2025-03-24", "close": 0.012, "volume": 41611.0}, {"date": "2025-03-25", "close": 0.014, "volume": 12045276.0}, {"date": "2025-03-26", "close": 0.012, "volume": 1910633.0}, {"date": "2025-03-27", "close": 0.013, "volume": 366875.0}, {"date": "2025-03-28", "close": 0.013, "volume": 147500.0}, {"date": "2025-03-31", "close": 0.013, "volume": 865367.0}, {"date": "2025-04-01", "close": 0.012, "volume": 1795342.0}, {"date": "2025-04-03", "close": 0.012, "volume": 1019411.0}, {"date": "2025-04-04", "close": 0.011, "volume": 723988.0}, {"date": "2025-04-07", "close": 0.011, "volume": 420791.0}, {"date": "2025-04-08", "close": 0.01, "volume": 695182.0}, {"date": "2025-04-09", "close": 0.011, "volume": 473750.0}, {"date": "2025-04-10", "close": 0.011, "volume": 595311.0}, {"date": "2025-04-11", "close": 0.012, "volume": 295699.0}, {"date": "2025-04-14", "close": 0.012, "volume": 686878.0}, {"date": "2025-04-15", "close": 0.013, "volume": 1107434.0}, {"date": "2025-04-16", "close": 0.014, "volume": 14271351.0}, {"date": "2025-04-17", "close": 0.014, "volume": 9010102.0}, {"date": "2025-04-22", "close": 0.012, "volume": 8312010.0}, {"date": "2025-04-23", "close": 0.012, "volume": 1914521.0}, {"date": "2025-04-24", "close": 0.012, "volume": 1462905.0}, {"date": "2025-04-28", "close": 0.012, "volume": 1280000.0}, {"date": "2025-04-29", "close": 0.0125, "volume": 1638899.0}, {"date": "2025-04-30", "close": 0.012, "volume": 524260.0}, {"date": "2025-05-01", "close": 0.012, "volume": 547584.0}, {"date": "2025-05-02", "close": 0.012, "volume": 1427391.0}, {"date": "2025-05-05", "close": 0.012, "volume": 264400.0}, {"date": "2025-05-06", "close": 0.012, "volume": 1473478.0}, {"date": "2025-05-07", "close": 0.013, "volume": 197885.0}, {"date": "2025-05-08", "close": 0.012, "volume": 2108333.0}, {"date": "2025-05-09", "close": 0.012, "volume": 1001782.0}, {"date": "2025-05-12", "close": 0.012, "volume": 513386.0}, {"date": "2025-05-14", "close": 0.0125, "volume": 121480.0}, {"date": "2025-05-15", "close": 0.013, "volume": 1957417.0}, {"date": "2025-05-16", "close": 0.012, "volume": 1434657.0}, {"date": "2025-05-20", "close": 0.012, "volume": 299606.0}, {"date": "2025-05-21", "close": 0.013, "volume": 7372971.0}, {"date": "2025-05-23", "close": 0.012, "volume": 220000.0}, {"date": "2025-05-26", "close": 0.012, "volume": 41551.0}, {"date": "2025-05-27", "close": 0.013, "volume": 12705529.0}, {"date": "2025-05-28", "close": 0.013, "volume": 3166798.0}, {"date": "2025-05-29", "close": 0.013, "volume": 362381.0}, {"date": "2025-05-30", "close": 0.013, "volume": 130000.0}, {"date": "2025-06-02", "close": 0.013, "volume": 563707.0}, {"date": "2025-06-03", "close": 0.012, "volume": 3017861.0}, {"date": "2025-06-04", "close": 0.012, "volume": 1091110.0}, {"date": "2025-06-05", "close": 0.012, "volume": 688839.0}, {"date": "2025-06-06", "close": 0.012, "volume": 107692.0}, {"date": "2025-06-10", "close": 0.014, "volume": 1648987.0}, {"date": "2025-06-11", "close": 0.014, "volume": 781238.0}, {"date": "2025-06-12", "close": 0.016, "volume": 9457246.0}, {"date": "2025-06-13", "close": 0.015, "volume": 2768034.0}, {"date": "2025-06-16", "close": 0.015, "volume": 1559504.0}, {"date": "2025-06-17", "close": 0.015, "volume": 724098.0}, {"date": "2025-06-18", "close": 0.015, "volume": 357877.0}, {"date": "2025-06-19", "close": 0.014, "volume": 1646667.0}, {"date": "2025-06-20", "close": 0.013, "volume": 2153051.0}, {"date": "2025-06-23", "close": 0.014, "volume": 871677.0}, {"date": "2025-06-24", "close": 0.015, "volume": 1855356.0}, {"date": "2025-06-25", "close": 0.014, "volume": 569367.0}, {"date": "2025-06-26", "close": 0.014, "volume": 2246269.0}, {"date": "2025-06-27", "close": 0.015, "volume": 620718.0}, {"date": "2025-06-30", "close": 0.0145, "volume": 1656269.0}, {"date": "2025-07-02", "close": 0.0145, "volume": 82886.0}, {"date": "2025-07-03", "close": 0.017, "volume": 1573361.0}, {"date": "2025-07-04", "close": 0.017, "volume": 191578.0}, {"date": "2025-07-07", "close": 0.016, "volume": 1329411.0}, {"date": "2025-07-08", "close": 0.017, "volume": 1858231.0}, {"date": "2025-07-10", "close": 0.017, "volume": 101633.0}, {"date": "2025-07-11", "close": 0.017, "volume": 1901661.0}, {"date": "2025-07-14", "close": 0.018, "volume": 358837.0}, {"date": "2025-07-15", "close": 0.02, "volume": 1967527.0}, {"date": "2025-07-18", "close": 0.017, "volume": 5553643.0}, {"date": "2025-07-21", "close": 0.017, "volume": 1732031.0}, {"date": "2025-07-22", "close": 0.017, "volume": 767966.0}, {"date": "2025-07-23", "close": 0.018, "volume": 644088.0}, {"date": "2025-07-24", "close": 0.017, "volume": 494972.0}, {"date": "2025-07-25", "close": 0.017, "volume": 55007.0}, {"date": "2025-07-28", "close": 0.016, "volume": 1922473.0}, {"date": "2025-07-29", "close": 0.015, "volume": 3139.0}, {"date": "2025-07-30", "close": 0.015, "volume": 1066416.0}, {"date": "2025-07-31", "close": 0.015, "volume": 6482.0}, {"date": "2025-08-01", "close": 0.018, "volume": 787615.0}, {"date": "2025-08-04", "close": 0.015, "volume": 3040669.0}, {"date": "2025-08-05", "close": 0.015, "volume": 944560.0}, {"date": "2025-08-06", "close": 0.016, "volume": 2051964.0}, {"date": "2025-08-07", "close": 0.017, "volume": 18764.0}, {"date": "2025-08-08", "close": 0.017, "volume": 298000.0}, {"date": "2025-08-11", "close": 0.016, "volume": 228830.0}, {"date": "2025-08-12", "close": 0.016, "volume": 913666.0}, {"date": "2025-08-13", "close": 0.016, "volume": 2050783.0}, {"date": "2025-08-14", "close": 0.016, "volume": 1300576.0}, {"date": "2025-08-15", "close": 0.016, "volume": 1774945.0}, {"date": "2025-08-18", "close": 0.015, "volume": 1665287.0}, {"date": "2025-08-19", "close": 0.016, "volume": 1054712.0}, {"date": "2025-08-20", "close": 0.016, "volume": 739135.0}, {"date": "2025-08-21", "close": 0.016, "volume": 1134001.0}, {"date": "2025-08-22", "close": 0.016, "volume": 609172.0}, {"date": "2025-08-25", "close": 0.017, "volume": 369798.0}, {"date": "2025-08-26", "close": 0.016, "volume": 924326.0}, {"date": "2025-08-28", "close": 0.014, "volume": 13538818.0}, {"date": "2025-08-29", "close": 0.0155, "volume": 9776386.0}, {"date": "2025-09-01", "close": 0.015, "volume": 3368035.0}, {"date": "2025-09-02", "close": 0.0165, "volume": 808369.0}, {"date": "2025-09-03", "close": 0.017, "volume": 671471.0}, {"date": "2025-09-04", "close": 0.017, "volume": 2349607.0}, {"date": "2025-09-05", "close": 0.018, "volume": 6018544.0}, {"date": "2025-09-08", "close": 0.018, "volume": 1512620.0}, {"date": "2025-09-09", "close": 0.017, "volume": 1662880.0}, {"date": "2025-09-10", "close": 0.016, "volume": 1006172.0}, {"date": "2025-09-11", "close": 0.016, "volume": 170197.0}, {"date": "2025-09-12", "close": 0.017, "volume": 2379644.0}, {"date": "2025-09-15", "close": 0.018, "volume": 1148017.0}, {"date": "2025-09-16", "close": 0.017, "volume": 361989.0}, {"date": "2025-09-17", "close": 0.016, "volume": 485834.0}, {"date": "2025-09-18", "close": 0.018, "volume": 3176015.0}, {"date": "2025-09-19", "close": 0.017, "volume": 1470240.0}, {"date": "2025-09-22", "close": 0.017, "volume": 1819696.0}, {"date": "2025-09-23", "close": 0.018, "volume": 1196500.0}, {"date": "2025-09-24", "close": 0.018, "volume": 2173010.0}, {"date": "2025-09-25", "close": 0.0185, "volume": 747381.0}, {"date": "2025-09-26", "close": 0.019, "volume": 2980742.0}, {"date": "2025-09-29", "close": 0.023, "volume": 9364441.0}, {"date": "2025-09-30", "close": 0.024, "volume": 2119050.0}, {"date": "2025-10-01", "close": 0.021, "volume": 2178125.0}, {"date": "2025-10-02", "close": 0.022, "volume": 17506311.0}, {"date": "2025-10-03", "close": 0.023, "volume": 4058377.0}, {"date": "2025-10-06", "close": 0.026, "volume": 6622994.0}, {"date": "2025-10-07", "close": 0.027, "volume": 1123712.0}, {"date": "2025-10-08", "close": 0.027, "volume": 1450559.0}, {"date": "2025-10-09", "close": 0.027, "volume": 1877419.0}, {"date": "2025-10-10", "close": 0.026, "volume": 4512600.0}, {"date": "2025-10-13", "close": 0.025, "volume": 808225.0}, {"date": "2025-10-14", "close": 0.026, "volume": 1290275.0}, {"date": "2025-10-15", "close": 0.027, "volume": 1204230.0}, {"date": "2025-10-16", "close": 0.027, "volume": 924153.0}, {"date": "2025-10-17", "close": 0.027, "volume": 174860.0}, {"date": "2025-10-20", "close": 0.026, "volume": 2990024.0}, {"date": "2025-10-21", "close": 0.027, "volume": 2013394.0}, {"date": "2025-10-22", "close": 0.024, "volume": 1745996.0}, {"date": "2025-10-23", "close": 0.024, "volume": 203859.0}, {"date": "2025-10-24", "close": 0.025, "volume": 1220106.0}, {"date": "2025-10-27", "close": 0.025, "volume": 1614461.0}, {"date": "2025-10-28", "close": 0.023, "volume": 2803163.0}, {"date": "2025-10-29", "close": 0.022, "volume": 826904.0}, {"date": "2025-10-30", "close": 0.021, "volume": 1239834.0}, {"date": "2025-10-31", "close": 0.023, "volume": 1100513.0}, {"date": "2025-11-03", "close": 0.02, "volume": 4818442.0}, {"date": "2025-11-04", "close": 0.02, "volume": 1138966.0}, {"date": "2025-11-05", "close": 0.019, "volume": 4227328.0}, {"date": "2025-11-10", "close": 0.016, "volume": 12260845.0}, {"date": "2025-11-11", "close": 0.016, "volume": 1751403.0}, {"date": "2025-11-12", "close": 0.017, "volume": 1186100.0}, {"date": "2025-11-13", "close": 0.018, "volume": 1227030.0}, {"date": "2025-11-14", "close": 0.017, "volume": 1906918.0}, {"date": "2025-11-17", "close": 0.017, "volume": 2543650.0}, {"date": "2025-11-18", "close": 0.018, "volume": 1594240.0}, {"date": "2025-11-19", "close": 0.017, "volume": 1276729.0}, {"date": "2025-11-20", "close": 0.016, "volume": 319785.0}, {"date": "2025-11-21", "close": 0.015, "volume": 1989733.0}, {"date": "2025-11-24", "close": 0.015, "volume": 10324.0}, {"date": "2025-11-25", "close": 0.016, "volume": 186427.0}, {"date": "2025-11-26", "close": 0.015, "volume": 711410.0}, {"date": "2025-11-27", "close": 0.015, "volume": 26086.0}, {"date": "2025-11-28", "close": 0.016, "volume": 250755.0}, {"date": "2025-12-01", "close": 0.015, "volume": 279493.0}, {"date": "2025-12-02", "close": 0.015, "volume": 1096658.0}, {"date": "2025-12-03", "close": 0.015, "volume": 2911005.0}, {"date": "2025-12-04", "close": 0.0155, "volume": 852720.0}, {"date": "2025-12-05", "close": 0.015, "volume": 299102.0}, {"date": "2025-12-08", "close": 0.015, "volume": 681350.0}, {"date": "2025-12-09", "close": 0.014, "volume": 2525170.0}, {"date": "2025-12-10", "close": 0.016, "volume": 705238.0}, {"date": "2025-12-11", "close": 0.014, "volume": 7983182.0}, {"date": "2025-12-12", "close": 0.015, "volume": 2648292.0}, {"date": "2025-12-15", "close": 0.013, "volume": 2888707.0}, {"date": "2025-12-16", "close": 0.012, "volume": 3194054.0}, {"date": "2025-12-17", "close": 0.012, "volume": 6531531.0}, {"date": "2025-12-18", "close": 0.013, "volume": 540950.0}, {"date": "2025-12-19", "close": 0.013, "volume": 7567901.0}, {"date": "2025-12-22", "close": 0.012, "volume": 1611734.0}, {"date": "2025-12-23", "close": 0.012, "volume": 3022005.0}, {"date": "2025-12-24", "close": 0.012, "volume": 1963307.0}, {"date": "2025-12-29", "close": 0.012, "volume": 175375.0}, {"date": "2025-12-30", "close": 0.012, "volume": 1010000.0}, {"date": "2025-12-31", "close": 0.012, "volume": 1933400.0}, {"date": "2026-01-02", "close": 0.012, "volume": 188030.0}, {"date": "2026-01-05", "close": 0.012, "volume": 120595.0}, {"date": "2026-01-06", "close": 0.013, "volume": 1000000.0}, {"date": "2026-01-07", "close": 0.014, "volume": 2855120.0}, {"date": "2026-01-08", "close": 0.014, "volume": 61985.0}, {"date": "2026-01-09", "close": 0.018, "volume": 75728759.0}, {"date": "2026-01-12", "close": 0.016, "volume": 12230054.0}, {"date": "2026-01-13", "close": 0.017, "volume": 11269382.0}, {"date": "2026-01-14", "close": 0.017, "volume": 4782690.0}, {"date": "2026-01-15", "close": 0.017, "volume": 9475350.0}, {"date": "2026-01-16", "close": 0.017, "volume": 974782.0}, {"date": "2026-01-19", "close": 0.016, "volume": 4413656.0}, {"date": "2026-01-20", "close": 0.017, "volume": 2447652.0}, {"date": "2026-01-21", "close": 0.018, "volume": 3716336.0}, {"date": "2026-01-22", "close": 0.017, "volume": 2202562.0}, {"date": "2026-01-23", "close": 0.018, "volume": 3167558.0}, {"date": "2026-01-27", "close": 0.018, "volume": 1645593.0}, {"date": "2026-01-28", "close": 0.018, "volume": 1310176.0}, {"date": "2026-01-29", "close": 0.017, "volume": 4231299.0}, {"date": "2026-01-30", "close": 0.016, "volume": 3122914.0}, {"date": "2026-02-02", "close": 0.017, "volume": 5585137.0}, {"date": "2026-02-03", "close": 0.016, "volume": 1569104.0}, {"date": "2026-02-04", "close": 0.02, "volume": 13262361.0}, {"date": "2026-02-05", "close": 0.018, "volume": 8699082.0}, {"date": "2026-02-06", "close": 0.017, "volume": 2819295.0}, {"date": "2026-02-09", "close": 0.018, "volume": 1867039.0}, {"date": "2026-02-10", "close": 0.018, "volume": 2155237.0}, {"date": "2026-02-11", "close": 0.018, "volume": 515497.0}, {"date": "2026-02-12", "close": 0.018, "volume": 972205.0}, {"date": "2026-02-13", "close": 0.018, "volume": 780978.0}, {"date": "2026-02-16", "close": 0.017, "volume": 337852.0}, {"date": "2026-02-17", "close": 0.017, "volume": 702960.0}, {"date": "2026-02-18", "close": 0.017, "volume": 1837395.0}, {"date": "2026-02-19", "close": 0.0175, "volume": 16665.0}, {"date": "2026-02-20", "close": 0.017, "volume": 944521.0}, {"date": "2026-02-23", "close": 0.017, "volume": 5355608.0}, {"date": "2026-02-24", "close": 0.017, "volume": 114013.0}, {"date": "2026-02-25", "close": 0.017, "volume": 4561371.0}, {"date": "2026-02-26", "close": 0.017, "volume": 2769003.0}, {"date": "2026-02-27", "close": 0.017, "volume": 1544189.0}, {"date": "2026-03-02", "close": 0.017, "volume": 563620.0}, {"date": "2026-03-03", "close": 0.017, "volume": 331606.0}, {"date": "2026-03-04", "close": 0.016, "volume": 127545.0}, {"date": "2026-03-05", "close": 0.015, "volume": 847514.0}, {"date": "2026-03-06", "close": 0.016, "volume": 780062.0}, {"date": "2026-03-09", "close": 0.015, "volume": 3361877.0}, {"date": "2026-03-10", "close": 0.014, "volume": 823875.0}, {"date": "2026-03-11", "close": 0.016, "volume": 2321005.0}, {"date": "2026-03-12", "close": 0.016, "volume": 659065.0}, {"date": "2026-03-13", "close": 0.016, "volume": 1002595.0}, {"date": "2026-03-16", "close": 0.016, "volume": 1933706.0}, {"date": "2026-03-17", "close": 0.016, "volume": 978364.0}, {"date": "2026-03-18", "close": 0.017, "volume": 2312174.0}, {"date": "2026-03-19", "close": 0.017, "volume": 700196.0}, {"date": "2026-03-20", "close": 0.016, "volume": 1377893.0}, {"date": "2026-03-23", "close": 0.014, "volume": 1187024.0}, {"date": "2026-03-24", "close": 0.014, "volume": 2103166.0}, {"date": "2026-03-25", "close": 0.014, "volume": 560160.0}, {"date": "2026-03-26", "close": 0.015, "volume": 364093.0}, {"date": "2026-03-27", "close": 0.014, "volume": 73256.0}, {"date": "2026-03-30", "close": 0.015, "volume": 1288069.0}, {"date": "2026-03-31", "close": 0.016, "volume": 97977.0}, {"date": "2026-04-01", "close": 0.016, "volume": 830392.0}, {"date": "2026-04-02", "close": 0.015, "volume": 1881846.0}, {"date": "2026-04-07", "close": 0.015, "volume": 239821.0}, {"date": "2026-04-08", "close": 0.015, "volume": 13900.0}, {"date": "2026-04-09", "close": 0.016, "volume": 293474.0}, {"date": "2026-04-10", "close": 0.016, "volume": 286062.0}, {"date": "2026-04-13", "close": 0.016, "volume": 31250.0}, {"date": "2026-04-14", "close": 0.015, "volume": 613197.0}, {"date": "2026-04-15", "close": 0.015, "volume": 75000.0}, {"date": "2026-04-16", "close": 0.016, "volume": 512000.0}, {"date": "2026-04-17", "close": 0.016, "volume": 220999.0}, {"date": "2026-04-20", "close": 0.017, "volume": 604759.0}, {"date": "2026-04-21", "close": 0.017, "volume": 759488.0}, {"date": "2026-04-22", "close": 0.018, "volume": 287076.0}, {"date": "2026-04-23", "close": 0.016, "volume": 926236.0}, {"date": "2026-04-24", "close": 0.015, "volume": 479187.0}, {"date": "2026-04-27", "close": 0.016, "volume": 35112.0}, {"date": "2026-04-28", "close": 0.015, "volume": 227500.0}, {"date": "2026-04-29", "close": 0.014, "volume": 153813.0}, {"date": "2026-04-30", "close": 0.014, "volume": 425000.0}, {"date": "2026-05-01", "close": 0.014, "volume": 331663.0}, {"date": "2026-05-04", "close": 0.015, "volume": 2142859.0}, {"date": "2026-05-05", "close": 0.015, "volume": 136973.0}, {"date": "2026-05-06", "close": 0.014, "volume": 71767.0}, {"date": "2026-05-07", "close": 0.014, "volume": 341463.0}, {"date": "2026-05-08", "close": 0.013, "volume": 536000.0}, {"date": "2026-05-11", "close": 0.013, "volume": 302729.0}, {"date": "2026-05-12", "close": 0.014, "volume": 129980.0}, {"date": "2026-05-13", "close": 0.014, "volume": 138914.0}, {"date": "2026-05-14", "close": 0.015, "volume": 1545453.0}, {"date": "2026-05-15", "close": 0.014, "volume": 111280.0}, {"date": "2026-05-18", "close": 0.013, "volume": 1001000.0}, {"date": "2026-05-19", "close": 0.0135, "volume": 400863.0}, {"date": "2026-05-21", "close": 0.014, "volume": 714639.0}, {"date": "2026-05-22", "close": 0.014, "volume": 497138.0}, {"date": "2026-05-25", "close": 0.015, "volume": 1324596.0}, {"date": "2026-05-26", "close": 0.014, "volume": 240322.0}, {"date": "2026-05-27", "close": 0.014, "volume": 178667.0}, {"date": "2026-05-28", "close": 0.012, "volume": 1149352.0}, {"date": "2026-05-29", "close": 0.013, "volume": 540983.0}, {"date": "2026-06-01", "close": 0.012, "volume": 2650648.0}, {"date": "2026-06-02", "close": 0.011, "volume": 1579999.0}, {"date": "2026-06-03", "close": 0.012, "volume": 271627.0}, {"date": "2026-06-04", "close": 0.0115, "volume": 658379.0}, {"date": "2026-06-05", "close": 0.01, "volume": 2542209.0}, {"date": "2026-06-09", "close": 0.01, "volume": 3319522.0}, {"date": "2026-06-10", "close": 0.009, "volume": 2916013.0}, {"date": "2026-06-11", "close": 0.009, "volume": 528330.0}, {"date": "2026-06-12", "close": 0.008, "volume": 193921.0}, {"date": "2026-06-15", "close": 0.009, "volume": 1161320.0}, {"date": "2026-06-16", "close": 0.009, "volume": 200000.0}, {"date": "2026-06-17", "close": 0.01, "volume": 349000.0}, {"date": "2026-06-18", "close": 0.01, "volume": 594255.0}, {"date": "2026-06-19", "close": 0.011, "volume": 190796.0}, {"date": "2026-06-22", "close": 0.012, "volume": 1069821.0}, {"date": "2026-06-23", "close": 0.011, "volume": 451587.0}, {"date": "2026-06-24", "close": 0.011, "volume": 640832.0}, {"date": "2026-06-25", "close": 0.009, "volume": 327658.0}, {"date": "2026-06-26", "close": 0.011, "volume": 726544.0}, {"date": "2026-06-29", "close": 0.009, "volume": 2331583.0}, {"date": "2026-06-30", "close": 0.009, "volume": 1054048.0}, {"date": "2026-07-02", "close": 0.01, "volume": 100001.0}, {"date": "2026-07-03", "close": 0.01, "volume": 51461.0}, {"date": "2026-07-06", "close": 0.009, "volume": 690001.0}, {"date": "2026-07-07", "close": 0.01, "volume": 1491.0}, {"date": "2026-07-09", "close": 0.0095, "volume": 72000.0}, {"date": "2026-07-13", "close": 0.0095, "volume": 10000.0}, {"date": "2026-07-14", "close": 0.01, "volume": 333034.0}, {"date": "2026-07-15", "close": 0.009, "volume": 4921.0}, {"date": "2026-07-20", "close": 0.008, "volume": 7780985.0}, {"date": "2026-07-21", "close": 0.009, "volume": 2100004.0}, {"date": "2026-07-22", "close": 0.0085, "volume": 33333.0}, {"date": "2026-07-23", "close": 0.009, "volume": 84091.0}, {"date": "2026-07-24", "close": 0.007, "volume": 10975765.0}, {"date": "2026-07-27", "close": 0.006, "volume": 2712839.0}, {"date": "2026-07-29", "close": 0.006, "volume": 11108783.0}, {"date": "2026-07-30", "close": 0.006, "volume": 2676561.0}, {"date": "2026-07-31", "close": 0.005, "volume": 1145221.0}, {"date": "2026-08-03", "close": 0.006, "volume": 1607869.0}, {"date": "2026-08-04", "close": 0.006, "volume": 292335.0}, {"date": "2026-08-05", "close": 0.006, "volume": 579837.0}, {"date": "2026-08-06", "close": 0.006, "volume": 814462.0}, {"date": "2026-08-10", "close": 0.006, "volume": 1284530.0}, {"date": "2026-08-11", "close": 0.006, "volume": 550561.0}, {"date": "2026-08-12", "close": 0.006, "volume": 1258000.0}, {"date": "2026-08-13", "close": 0.0065, "volume": 390000.0}, {"date": "2026-08-14", "close": 0.006, "volume": 994010.0}, {"date": "2026-08-17", "close": 0.006, "volume": 908892.0}, {"date": "2026-08-18", "close": 0.007, "volume": 100000.0}, {"date": "2026-08-19", "close": 0.006, "volume": 1610476.0}, {"date": "2026-08-20", "close": 0.0065, "volume": 688000.0}, {"date": "2026-08-21", "close": 0.0065, "volume": 21445.0}, {"date": "2026-08-24", "close": 0.006, "volume": 3336158.0}, {"date": "2026-08-25", "close": 0.006, "volume": 1775771.0}, {"date": "2026-08-26", "close": 0.007, "volume": 1472022.0}, {"date": "2026-08-27", "close": 0.0065, "volume": 35019.0}, {"date": "2026-09-01", "close": 0.006, "volume": 376196.0}, {"date": "2026-09-02", "close": 0.006, "volume": 300161.0}, {"date": "2026-09-03", "close": 0.007, "volume": 13119777.0}, {"date": "2026-09-04", "close": 0.007, "volume": 980938.0}, {"date": "2026-09-07", "close": 0.008, "volume": 1011751.0}, {"date": "2026-09-08", "close": 0.008, "volume": 1125200.0}, {"date": "2026-09-09", "close": 0.008, "volume": 1062600.0}, {"date": "2026-09-10", "close": 0.008, "volume": 1841.0}, {"date": "2026-09-11", "close": 0.008, "volume": 76587.0}, {"date": "2026-09-15", "close": 0.008, "volume": 62625.0}, {"date": "2026-09-16", "close": 0.007, "volume": 765000.0}, {"date": "2026-09-17", "close": 0.007, "volume": 1016881.0}], "refreshing": true}