{"ticker": "CCE", "overview": {"name": "Carnegie Clean Energy Limited", "country": "Australia", "industry": "Utilities"}, "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": "CCE", "has_prices": true, "as_of": "2026-09-18", "last": 0.19, "prev_close": 0.18, "change": 0.010000000000000009, "change_pct": 0.05555555555555561, "session_volume": 131291.0, "vwap_5": 0.1828080718002943, "vwap_20": 0.2093659772692891, "vwap_60": 0.23128858910782735, "vwap_250": 0.16326238620338612, "high_52w": 0.35, "low_52w": 0.054, "avg_volume_20": 449167.65, "sessions": 400, "market_cap": {"value": 76914560.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153346", "src": "ASX", "ticker": "CCE", "cik": "", "company": "Carnegie Clean Energy Limited", "company_raw": "Carnegie Clean Energy Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CCE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153346", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25424}, {"id": "ASX-03150822", "src": "ASX", "ticker": "CCE", "cik": "", "company": "Carnegie Clean Energy Limited", "company_raw": "Carnegie Clean Energy Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CCE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150822", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-19", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-14", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-12", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-20", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-30", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-23", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-10", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-09", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-02", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-25", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-25", "source_url": "https://www.marketindex.com.au/asx/cce", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155593-6A1352578"}, {"date": "2026-10-28", "form": "Progress Report", "title": "ACHIEVE Deployment Update and Programme Objectives", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155046-6A1352313"}, {"date": "2026-10-22", "form": "Letter To Shareholders", "title": "AGM Information Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152174-6A1350888"}, {"date": "2026-10-22", "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/2924-03152163-6A1350882"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152157-6A1350879"}], "performance": {"ticker": "CCE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-12-29", "close": 13.8208, "volume": 608.0}, {"date": "1993-12-30", "close": 13.3272, "volume": 405.0}, {"date": "1993-12-31", "close": 13.3272, "volume": 851.0}, {"date": "1994-01-03", "close": 13.3272, "volume": null}, {"date": "1994-01-04", "close": 12.8336, "volume": 41.0}, {"date": "1994-01-05", "close": 12.34, "volume": 3191.0}, {"date": "1994-01-06", "close": 11.8464, "volume": 2026.0}, {"date": "1994-01-07", "close": 12.34, "volume": 2147.0}, {"date": "1994-01-10", "close": 11.8464, "volume": 2026.0}, {"date": "1994-01-11", "close": 12.34, "volume": 1904.0}, {"date": "1994-01-12", "close": 13.3272, "volume": 1286.0}, {"date": "1994-01-13", "close": 13.3272, "volume": 2249.0}, {"date": "1994-01-14", "close": 13.3272, "volume": 1418.0}, {"date": "1994-01-17", "close": 13.3272, "volume": 628.0}, {"date": "1994-01-18", "close": 13.8208, "volume": 2603.0}, {"date": "1994-01-19", "close": 13.8208, "volume": 3529.0}, {"date": "1994-01-20", "close": 14.3144, "volume": 997.0}, {"date": "1994-01-21", "close": 12.34, "volume": 3140.0}, {"date": "1994-01-24", "close": 12.34, "volume": 1175.0}, {"date": "1994-01-25", "close": 12.34, "volume": null}, {"date": "1994-01-26", "close": 12.34, "volume": null}, {"date": "1994-01-27", "close": 11.8464, "volume": 658.0}, {"date": "1994-01-28", "close": 11.8464, "volume": 1449.0}, {"date": "1994-01-31", "close": 11.8464, "volume": 891.0}, {"date": "1994-02-01", "close": 12.8336, "volume": 2229.0}, {"date": "1994-02-02", "close": 12.34, "volume": 9755.0}, {"date": "1994-02-03", "close": 13.8208, "volume": 9425.0}, {"date": "1994-02-04", "close": 13.8208, "volume": 4437.0}, {"date": "1994-02-07", "close": 12.8336, "volume": 4092.0}, {"date": "1994-02-08", "close": 12.34, "volume": 158.0}, {"date": "1994-02-09", "close": 13.3272, "volume": 4092.0}, {"date": "1994-02-10", "close": 12.34, "volume": 4893.0}, {"date": "1994-02-11", "close": 12.34, "volume": 2451.0}, {"date": "1994-02-14", "close": 12.8336, "volume": 203.0}, {"date": "1994-02-15", "close": 12.8336, "volume": 1023.0}, {"date": "1994-02-16", "close": 12.34, "volume": 1013.0}, {"date": "1994-02-17", "close": 12.8336, "volume": 4254.0}, {"date": "1994-02-18", "close": 12.8336, "volume": null}, {"date": "1994-02-21", "close": 12.8336, "volume": 6199.0}, {"date": "1994-02-22", "close": 12.34, "volume": 912.0}, {"date": "1994-02-23", "close": 12.34, "volume": 3160.0}, {"date": "1994-02-24", "close": 12.8336, "volume": 3150.0}, {"date": "1994-02-25", "close": 12.8336, "volume": null}, {"date": "1994-02-28", "close": 11.8464, "volume": 1793.0}, {"date": "1994-03-01", "close": 13.3272, "volume": 6280.0}, {"date": "1994-03-02", "close": 12.8336, "volume": 1317.0}, {"date": "1994-03-03", "close": 12.34, "volume": 810.0}, {"date": "1994-03-04", "close": 11.8464, "volume": 1175.0}, {"date": "1994-03-07", "close": 12.34, "volume": 1013.0}, {"date": "1994-03-08", "close": 11.3528, "volume": 1418.0}, {"date": "1994-03-09", "close": 11.3528, "volume": null}, {"date": "1994-03-10", "close": 11.3528, "volume": null}, {"date": "1994-03-11", "close": 11.3528, "volume": 203.0}, {"date": "1994-03-14", "close": 12.34, "volume": 891.0}, {"date": "1994-03-15", "close": 11.8464, "volume": 4376.0}, {"date": "1994-03-16", "close": 11.3528, "volume": 1706.0}, {"date": "1994-03-17", "close": 11.3528, "volume": null}, {"date": "1994-03-18", "close": 11.3528, "volume": 446.0}, {"date": "1994-03-21", "close": 10.3656, "volume": 2330.0}, {"date": "1994-03-22", "close": 10.3656, "volume": 1540.0}, {"date": "1994-03-23", "close": 10.8592, "volume": 628.0}, {"date": "1994-03-24", "close": 10.8592, "volume": 243.0}, {"date": "1994-03-25", "close": 10.8592, "volume": null}, {"date": "1994-03-28", "close": 10.3656, "volume": 4105.0}, {"date": "1994-03-29", "close": 10.3656, "volume": null}, {"date": "1994-03-30", "close": 11.3528, "volume": 3566.0}, {"date": "1994-03-31", "close": 11.3528, "volume": 203.0}, {"date": "1994-04-01", "close": 11.3528, "volume": null}, {"date": "1994-04-04", "close": 11.3528, "volume": null}, {"date": "1994-04-05", "close": 11.3528, "volume": null}, {"date": "1994-04-06", "close": 11.3528, "volume": null}, {"date": "1994-04-07", "close": 9.872, "volume": 1418.0}, {"date": "1994-04-08", "close": 9.872, "volume": 126.0}, {"date": "1994-04-11", "close": 9.872, "volume": null}, {"date": "1994-04-12", "close": 9.872, "volume": null}, {"date": "1994-04-13", "close": 9.872, "volume": 3282.0}, {"date": "1994-04-14", "close": 9.872, "volume": null}, {"date": "1994-04-15", "close": 9.872, "volume": 243.0}, {"date": "1994-04-18", "close": 9.872, "volume": null}, {"date": "1994-04-19", "close": 9.872, "volume": null}, {"date": "1994-04-20", "close": 9.872, "volume": null}, {"date": "1994-04-21", "close": 9.872, "volume": null}, {"date": "1994-04-22", "close": 9.872, "volume": null}, {"date": "1994-04-25", "close": 9.872, "volume": null}, {"date": "1994-04-26", "close": 9.872, "volume": null}, {"date": "1994-04-27", "close": 9.872, "volume": 2593.0}, {"date": "1994-04-28", "close": 9.872, "volume": 20.0}, {"date": "1994-04-29", "close": 8.8848, "volume": 41.0}, {"date": "1994-05-02", "close": 7.404, "volume": 405.0}, {"date": "1994-05-03", "close": 7.404, "volume": 41.0}, {"date": "1994-05-04", "close": 7.404, "volume": null}, {"date": "1994-05-05", "close": 6.4168, "volume": 429.0}, {"date": "1994-05-06", "close": 6.4168, "volume": 2107.0}, {"date": "1994-05-09", "close": 6.4168, "volume": null}, {"date": "1994-05-10", "close": 6.4168, "volume": null}, {"date": "1994-05-11", "close": 7.404, "volume": 1256.0}, {"date": "1994-05-12", "close": 7.404, "volume": null}, {"date": "1994-05-13", "close": 6.9104, "volume": 122.0}, {"date": "1994-05-16", "close": 7.404, "volume": 1297.0}, {"date": "1994-05-17", "close": 8.3912, "volume": 1378.0}, {"date": "1994-05-18", "close": 8.8848, "volume": 1378.0}, {"date": "1994-05-19", "close": 8.8848, "volume": 1013.0}, {"date": "1994-05-20", "close": 8.3912, "volume": 243.0}, {"date": "1994-05-23", "close": 8.8848, "volume": 203.0}, {"date": "1994-05-24", "close": 7.8976, "volume": 658.0}, {"date": "1994-05-25", "close": 8.8848, "volume": 122.0}, {"date": "1994-05-26", "close": 8.8848, "volume": null}, {"date": "1994-05-27", "close": 8.8848, "volume": null}, {"date": "1994-05-30", "close": 8.8848, "volume": null}, {"date": "1994-05-31", "close": 8.8848, "volume": null}, {"date": "1994-06-01", "close": 7.8976, "volume": 122.0}, {"date": "1994-06-02", "close": 7.404, "volume": 1742.0}, {"date": "1994-06-03", "close": 7.404, "volume": 821.0}, {"date": "1994-06-06", "close": 7.404, "volume": null}, {"date": "1994-06-07", "close": 6.9104, "volume": 203.0}, {"date": "1994-06-08", "close": 6.9104, "volume": 1216.0}, {"date": "1994-06-09", "close": 6.4168, "volume": 243.0}, {"date": "1994-06-10", "close": 6.4168, "volume": 203.0}, {"date": "1994-06-13", "close": 6.4168, "volume": null}, {"date": "1994-06-14", "close": 6.9104, "volume": 1256.0}, {"date": "1994-06-15", "close": 6.9104, "volume": 608.0}, {"date": "1994-06-16", "close": 6.9104, "volume": 5249.0}, {"date": "1994-06-17", "close": 6.9104, "volume": 405.0}, {"date": "1994-06-20", "close": 6.9104, "volume": null}, {"date": "1994-06-21", "close": 7.404, "volume": 1823.0}, {"date": "1994-06-22", "close": 7.404, "volume": null}, {"date": "1994-06-23", "close": 8.3912, "volume": 41.0}, {"date": "1994-06-24", "close": 8.8848, "volume": 608.0}, {"date": "1994-06-27", "close": 8.8848, "volume": 1013.0}, {"date": "1994-06-28", "close": 8.8848, "volume": null}, {"date": "1994-06-29", "close": 8.8848, "volume": 1661.0}, {"date": "1994-06-30", "close": 8.8848, "volume": 10.0}, {"date": "1994-07-01", "close": 8.8848, "volume": null}, {"date": "1994-07-04", "close": 7.8976, "volume": 405.0}, {"date": "1994-07-05", "close": 8.3912, "volume": 446.0}, {"date": "1994-07-06", "close": 7.8976, "volume": 6969.0}, {"date": "1994-07-07", "close": 7.404, "volume": 608.0}, {"date": "1994-07-08", "close": 7.404, "volume": 41.0}, {"date": "1994-07-11", "close": 7.404, "volume": null}, {"date": "1994-07-12", "close": 7.404, "volume": 2026.0}, {"date": "1994-07-13", "close": 7.404, "volume": null}, {"date": "1994-07-14", "close": 7.404, "volume": 2310.0}, {"date": "1994-07-15", "close": 7.404, "volume": 689.0}, {"date": "1994-07-18", "close": 7.8976, "volume": 7826.0}, {"date": "1994-07-19", "close": 7.8976, "volume": null}, {"date": "1994-07-20", "close": 7.8976, "volume": 2836.0}, {"date": "1994-07-21", "close": 7.404, "volume": 1216.0}, {"date": "1994-07-22", "close": 7.404, "volume": 1013.0}, {"date": "1994-07-25", "close": 7.8976, "volume": 4254.0}, {"date": "1994-07-26", "close": 7.8976, "volume": null}, {"date": "1994-07-27", "close": 7.8976, "volume": null}, {"date": "1994-07-28", "close": 6.9104, "volume": 1621.0}, {"date": "1994-07-29", "close": 6.9104, "volume": 2431.0}, {"date": "1994-08-01", "close": 6.9104, "volume": 608.0}, {"date": "1994-08-02", "close": 6.4168, "volume": 2026.0}, {"date": "1994-08-03", "close": 6.9104, "volume": 122.0}, {"date": "1994-08-04", "close": 5.9232, "volume": 1422.0}, {"date": "1994-08-05", "close": 5.9232, "volume": 2755.0}, {"date": "1994-08-08", "close": 4.936, "volume": 1297.0}, {"date": "1994-08-09", "close": 4.936, "volume": null}, {"date": "1994-08-10", "close": 4.936, "volume": null}, {"date": "1994-08-11", "close": 4.936, "volume": 608.0}, {"date": "1994-08-12", "close": 4.936, "volume": 2188.0}, {"date": "1994-08-15", "close": 4.936, "volume": 851.0}, {"date": "1994-08-16", "close": 4.936, "volume": 9198.0}, {"date": "1994-08-17", "close": 4.936, "volume": null}, {"date": "1994-08-18", "close": 4.936, "volume": 1712.0}, {"date": "1994-08-19", "close": 4.6892, "volume": 10616.0}, {"date": "1994-08-22", "close": 4.6892, "volume": 3849.0}, {"date": "1994-08-23", "close": 4.936, "volume": 6295.0}, {"date": "1994-08-24", "close": 4.936, "volume": 2229.0}, {"date": "1994-08-25", "close": 4.936, "volume": 12399.0}, {"date": "1994-08-26", "close": 4.4424, "volume": 9724.0}, {"date": "1994-08-29", "close": 4.4424, "volume": 1013.0}, {"date": "1994-08-30", "close": 4.4424, "volume": 1013.0}, {"date": "1994-08-31", "close": 4.4424, "volume": 2229.0}, {"date": "1994-09-01", "close": 4.6892, "volume": 17382.0}, {"date": "1994-09-02", "close": 5.9232, "volume": 30429.0}, {"date": "1994-09-05", "close": 6.4168, "volume": 25527.0}, {"date": "1994-09-06", "close": 8.3912, "volume": 27938.0}, {"date": "1994-09-07", "close": 7.8976, "volume": 23703.0}, {"date": "1994-09-08", "close": 7.8976, "volume": 23258.0}, {"date": "1994-09-09", "close": 7.8976, "volume": 9481.0}, {"date": "1994-09-12", "close": 7.8976, "volume": 10784.0}, {"date": "1994-09-13", "close": 7.8976, "volume": 11224.0}, {"date": "1994-09-14", "close": 8.3912, "volume": 5794.0}, {"date": "1994-09-15", "close": 7.8976, "volume": 10616.0}, {"date": "1994-09-16", "close": 7.8976, "volume": 527.0}, {"date": "1994-09-19", "close": 7.8976, "volume": null}, {"date": "1994-09-20", "close": 7.404, "volume": 365.0}, {"date": "1994-09-21", "close": 7.404, "volume": null}, {"date": "1994-09-22", "close": 7.8976, "volume": 4862.0}, {"date": "1994-09-23", "close": 7.8976, "volume": 1216.0}, {"date": "1994-09-26", "close": 7.8976, "volume": 11183.0}, {"date": "1994-09-27", "close": 7.8976, "volume": 6896.0}, {"date": "1994-09-28", "close": 7.8976, "volume": 8934.0}, {"date": "1994-09-29", "close": 7.404, "volume": 51.0}, {"date": "1994-09-30", "close": 7.8976, "volume": 243.0}, {"date": "1994-10-03", "close": 7.8976, "volume": 81.0}, {"date": "1994-10-04", "close": 7.404, "volume": 12358.0}, {"date": "1994-10-05", "close": 7.404, "volume": 4254.0}, {"date": "1994-10-06", "close": 7.404, "volume": null}, {"date": "1994-10-07", "close": 7.404, "volume": 1216.0}, {"date": "1994-10-10", "close": 7.404, "volume": 3039.0}, {"date": "1994-10-11", "close": 7.8976, "volume": 203.0}, {"date": "1994-10-12", "close": 7.404, "volume": 203.0}, {"date": "1994-10-13", "close": 7.404, "volume": 1297.0}, {"date": "1994-10-14", "close": 7.404, "volume": 203.0}, {"date": "1994-10-17", "close": 7.404, "volume": null}, {"date": "1994-10-18", "close": 6.9104, "volume": 1013.0}, {"date": "1994-10-19", "close": 6.9104, "volume": 1540.0}, {"date": "1994-10-20", "close": 6.9104, "volume": 405.0}, {"date": "1994-10-21", "close": 6.9104, "volume": 1935.0}, {"date": "1994-10-24", "close": 6.9104, "volume": 689.0}, {"date": "1994-10-25", "close": 6.9104, "volume": null}, {"date": "1994-10-26", "close": 6.4168, "volume": 324.0}, {"date": "1994-10-27", "close": 6.4168, "volume": 203.0}, {"date": "1994-10-28", "close": 6.9104, "volume": 6888.0}, {"date": "1994-10-31", "close": 6.9104, "volume": null}, {"date": "1994-11-01", "close": 6.9104, "volume": 1600.0}, {"date": "1994-11-02", "close": 6.4168, "volume": 598.0}, {"date": "1994-11-03", "close": 6.4168, "volume": 2026.0}, {"date": "1994-11-04", "close": 6.4168, "volume": null}, {"date": "1994-11-07", "close": 6.4168, "volume": 5267.0}, {"date": "1994-11-08", "close": 6.4168, "volume": 2431.0}, {"date": "1994-11-09", "close": 6.4168, "volume": 1216.0}, {"date": "1994-11-10", "close": 6.4168, "volume": null}, {"date": "1994-11-11", "close": 6.4168, "volume": 2147.0}, {"date": "1994-11-14", "close": 6.4168, "volume": 648.0}, {"date": "1994-11-15", "close": 6.4168, "volume": 284.0}, {"date": "1994-11-16", "close": 6.9104, "volume": 1580.0}, {"date": "1994-11-17", "close": 6.9104, "volume": null}, {"date": "1994-11-18", "close": 6.9104, "volume": null}, {"date": "1994-11-21", "close": 6.9104, "volume": null}, {"date": "1994-11-22", "close": 6.9104, "volume": null}, {"date": "1994-11-23", "close": 4.4424, "volume": 344.0}, {"date": "1994-11-24", "close": 6.9104, "volume": 81.0}, {"date": "1994-11-25", "close": 6.9104, "volume": 41.0}, {"date": "1994-11-28", "close": 6.9104, "volume": 1053.0}, {"date": "1994-11-29", "close": 6.4168, "volume": 122.0}, {"date": "1994-11-30", "close": 6.4168, "volume": null}, {"date": "1994-12-01", "close": 5.9232, "volume": 608.0}, {"date": "1994-12-02", "close": 5.9232, "volume": 810.0}, {"date": "1994-12-05", "close": 5.9232, "volume": null}, {"date": "1994-12-06", "close": 5.4296, "volume": 1013.0}, {"date": "1994-12-07", "close": 5.4296, "volume": null}, {"date": "1994-12-08", "close": 5.4296, "volume": null}, {"date": "1994-12-09", "close": 5.4296, "volume": null}, {"date": "1994-12-12", "close": 5.4296, "volume": 446.0}, {"date": "1994-12-13", "close": 5.4296, "volume": 365.0}, {"date": "1994-12-14", "close": 5.9232, "volume": 203.0}, {"date": "1994-12-15", "close": 5.9232, "volume": null}, {"date": "1994-12-16", "close": 5.9232, "volume": null}, {"date": "1994-12-19", "close": 5.9232, "volume": 405.0}, {"date": "1994-12-20", "close": 5.4296, "volume": 810.0}, {"date": "1994-12-21", "close": 5.9232, "volume": 405.0}, {"date": "1994-12-22", "close": 5.9232, "volume": null}, {"date": "1994-12-23", "close": 5.9232, "volume": 1013.0}, {"date": "1994-12-26", "close": 5.9232, "volume": null}, {"date": "1994-12-27", "close": 5.9232, "volume": null}, {"date": "1994-12-28", "close": 5.9232, "volume": null}, {"date": "1994-12-29", "close": 5.9232, "volume": null}, {"date": "1994-12-30", "close": 5.4296, "volume": 810.0}, {"date": "1995-01-02", "close": 5.4296, "volume": null}, {"date": "1995-01-03", "close": 5.4296, "volume": 81.0}, {"date": "1995-01-04", "close": 5.4296, "volume": null}, {"date": "1995-01-05", "close": 4.936, "volume": 3444.0}, {"date": "1995-01-06", "close": 5.9232, "volume": 203.0}, {"date": "1995-01-09", "close": 5.9232, "volume": 81.0}, {"date": "1995-01-10", "close": 5.9232, "volume": null}, {"date": "1995-01-11", "close": 5.4296, "volume": 41.0}, {"date": "1995-01-12", "close": 5.4296, "volume": null}, {"date": "1995-01-13", "close": 5.4296, "volume": null}, {"date": "1995-01-16", "close": 5.4296, "volume": 243.0}, {"date": "1995-01-17", "close": 5.4296, "volume": null}, {"date": "1995-01-18", "close": 5.9232, "volume": 162.0}, {"date": "1995-01-19", "close": 4.936, "volume": 405.0}, {"date": "1995-01-20", "close": 4.936, "volume": null}, {"date": "1995-01-23", "close": 4.936, "volume": 1118.0}, {"date": "1995-01-24", "close": 4.936, "volume": null}, {"date": "1995-01-25", "close": 4.936, "volume": null}, {"date": "1995-01-26", "close": 4.936, "volume": null}, {"date": "1995-01-27", "close": 4.936, "volume": null}, {"date": "1995-01-30", "close": 4.936, "volume": null}, {"date": "1995-01-31", "close": 4.936, "volume": null}, {"date": "1995-02-01", "close": 4.936, "volume": null}, {"date": "1995-02-02", "close": 4.936, "volume": 81.0}, {"date": "1995-02-03", "close": 4.936, "volume": 41.0}, {"date": "1995-02-06", "close": 4.936, "volume": 1013.0}, {"date": "1995-02-07", "close": 4.936, "volume": null}, {"date": "1995-02-08", "close": 4.936, "volume": null}, {"date": "1995-02-09", "close": 4.936, "volume": null}, {"date": "1995-02-10", "close": 4.936, "volume": null}, {"date": "1995-02-13", "close": 4.936, "volume": 162.0}, {"date": "1995-02-14", "close": 4.936, "volume": 203.0}, {"date": "1995-02-15", "close": 4.936, "volume": 243.0}, {"date": "1995-02-16", "close": 4.936, "volume": null}, {"date": "1995-02-17", "close": 4.936, "volume": null}, {"date": "1995-02-20", "close": 4.936, "volume": null}, {"date": "1995-02-21", "close": 4.936, "volume": null}, {"date": "1995-02-22", "close": 4.936, "volume": null}, {"date": "1995-02-23", "close": 4.4424, "volume": 446.0}, {"date": "1995-02-24", "close": 4.4424, "volume": 405.0}, {"date": "1995-02-27", "close": 4.4424, "volume": null}, {"date": "1995-02-28", "close": 4.936, "volume": 203.0}, {"date": "1995-03-01", "close": 4.936, "volume": null}, {"date": "1995-03-02", "close": 4.936, "volume": null}, {"date": "1995-03-03", "close": 4.6892, "volume": 41.0}, {"date": "1995-03-06", "close": 4.6892, "volume": null}, {"date": "1995-03-07", "close": 4.6892, "volume": 365.0}, {"date": "1995-03-08", "close": 4.6892, "volume": null}, {"date": "1995-03-09", "close": 4.4424, "volume": 608.0}, {"date": "1995-03-10", "close": 4.4424, "volume": null}, {"date": "1995-03-13", "close": 4.4424, "volume": null}, {"date": "1995-03-14", "close": 4.4424, "volume": null}, {"date": "1995-03-15", "close": 4.4424, "volume": 284.0}, {"date": "1995-03-16", "close": 4.4424, "volume": null}, {"date": "1995-03-17", "close": 4.4424, "volume": null}, {"date": "1995-03-20", "close": 4.4424, "volume": 405.0}, {"date": "1995-03-21", "close": 3.9488, "volume": 2451.0}, {"date": "1995-03-22", "close": 3.9488, "volume": null}, {"date": "1995-03-23", "close": 3.9488, "volume": null}, {"date": "1995-03-24", "close": 3.9488, "volume": null}, {"date": "1995-03-27", "close": 3.9488, "volume": null}, {"date": "1995-03-28", "close": 3.4552, "volume": 203.0}, {"date": "1995-03-29", "close": 3.4552, "volume": null}, {"date": "1995-03-30", "close": 3.702, "volume": 810.0}, {"date": "1995-03-31", "close": 3.702, "volume": null}, {"date": "1995-04-03", "close": 3.702, "volume": null}, {"date": "1995-04-04", "close": 3.702, "volume": null}, {"date": "1995-04-05", "close": 3.702, "volume": null}, {"date": "1995-04-06", "close": 3.4552, "volume": 1621.0}, {"date": "1995-04-07", "close": 3.4552, "volume": null}, {"date": "1995-04-10", "close": 3.4552, "volume": null}, {"date": "1995-04-11", "close": 3.4552, "volume": 810.0}, {"date": "1995-04-12", "close": 3.4552, "volume": null}, {"date": "1995-04-13", "close": 3.9488, "volume": 203.0}, {"date": "1995-04-14", "close": 3.9488, "volume": null}, {"date": "1995-04-17", "close": 3.9488, "volume": null}, {"date": "1995-04-18", "close": 3.9488, "volume": null}, {"date": "1995-04-19", "close": 3.9488, "volume": 203.0}, {"date": "1995-04-20", "close": 3.4552, "volume": 1013.0}, {"date": "1995-04-21", "close": 3.4552, "volume": null}, {"date": "1995-04-24", "close": 3.9488, "volume": 1702.0}, {"date": "1995-04-25", "close": 3.9488, "volume": null}, {"date": "1995-04-26", "close": 3.9488, "volume": null}, {"date": "1995-04-27", "close": 3.9488, "volume": null}, {"date": "1995-04-28", "close": 4.936, "volume": 203.0}, {"date": "1995-05-01", "close": 4.936, "volume": null}, {"date": "1995-05-02", "close": 4.936, "volume": null}, {"date": "1995-05-03", "close": 4.936, "volume": 902.0}, {"date": "1995-05-04", "close": 4.936, "volume": 122.0}, {"date": "1995-05-05", "close": 4.4424, "volume": 203.0}, {"date": "1995-05-08", "close": 4.4424, "volume": 810.0}, {"date": "1995-05-09", "close": 4.4424, "volume": null}, {"date": "1995-05-10", "close": 4.4424, "volume": null}, {"date": "1995-05-11", "close": 4.4424, "volume": null}, {"date": "1995-05-12", "close": 4.6892, "volume": 608.0}, {"date": "1995-05-15", "close": 4.6892, "volume": null}, {"date": "1995-05-16", "close": 4.6892, "volume": 344.0}, {"date": "1995-05-17", "close": 4.4424, "volume": 203.0}, {"date": "1995-05-18", "close": 4.4424, "volume": null}, {"date": "1995-05-19", "close": 4.4424, "volume": null}, {"date": "1995-05-22", "close": 4.4424, "volume": null}, {"date": "1995-05-23", "close": 3.9488, "volume": 2350.0}, {"date": "1995-05-24", "close": 3.9488, "volume": 3900.0}, {"date": "1995-05-25", "close": 3.9488, "volume": null}, {"date": "1995-05-26", "close": 3.9488, "volume": null}, {"date": "1995-05-29", "close": 3.9488, "volume": 608.0}, {"date": "1995-05-30", "close": 3.9488, "volume": null}, {"date": "1995-05-31", "close": 3.9488, "volume": 122.0}, {"date": "1995-06-01", "close": 3.702, "volume": 405.0}, {"date": "1995-06-02", "close": 3.9488, "volume": 2026.0}, {"date": "1995-06-05", "close": 3.9488, "volume": null}, {"date": "1995-06-06", "close": 3.9488, "volume": null}, {"date": "1995-06-07", "close": 3.702, "volume": 608.0}, {"date": "1995-06-08", "close": 3.702, "volume": null}, {"date": "1995-06-09", "close": 3.2084, "volume": 1773.0}, {"date": "1995-06-12", "close": 3.2084, "volume": null}, {"date": "1995-06-13", "close": 3.2084, "volume": 709.0}, {"date": "1995-06-14", "close": 3.2084, "volume": null}, {"date": "1995-06-15", "close": 3.2084, "volume": 81.0}, {"date": "1995-06-16", "close": 3.2084, "volume": null}, {"date": "1995-06-19", "close": 3.2084, "volume": 1175.0}, {"date": "1995-06-20", "close": 3.2084, "volume": null}, {"date": "1995-06-21", "close": 2.468, "volume": 2026.0}, {"date": "1995-06-22", "close": 2.468, "volume": null}, {"date": "1995-06-23", "close": 2.468, "volume": 3039.0}, {"date": "1995-06-26", "close": 2.468, "volume": null}, {"date": "1995-06-27", "close": 2.468, "volume": 318.0}, {"date": "1995-06-28", "close": 2.468, "volume": 3971.0}, {"date": "1995-06-29", "close": 1.9744, "volume": 67883.0}, {"date": "1995-06-30", "close": 2.468, "volume": 28039.0}, {"date": "1995-07-03", "close": 2.468, "volume": null}, {"date": "1995-07-04", "close": 2.468, "volume": null}, {"date": "1995-07-05", "close": 2.468, "volume": null}, {"date": "1995-07-06", "close": 2.468, "volume": null}, {"date": "1995-07-07", "close": 2.468, "volume": null}, {"date": "1995-07-10", "close": 2.468, "volume": null}, {"date": "1995-07-11", "close": 2.468, "volume": null}, {"date": "1995-07-12", "close": 2.7148, "volume": 1135.0}, {"date": "1995-07-13", "close": 2.468, "volume": 122.0}, {"date": "1995-07-14", "close": 2.468, "volume": null}, {"date": "1995-07-17", "close": 2.468, "volume": null}, {"date": "1995-07-18", "close": 2.9616, "volume": 1985.0}, {"date": "1995-07-19", "close": 2.9616, "volume": null}, {"date": "1995-07-20", "close": 2.9616, "volume": null}, {"date": "1995-07-21", "close": 2.9616, "volume": 405.0}, {"date": "1995-07-24", "close": 3.4552, "volume": 1216.0}, {"date": "1995-07-25", "close": 2.9616, "volume": 2162.0}, {"date": "1995-07-26", "close": 2.9616, "volume": null}, {"date": "1995-07-27", "close": 2.9616, "volume": null}, {"date": "1995-07-28", "close": 2.9616, "volume": null}, {"date": "1995-07-31", "close": 2.9616, "volume": null}, {"date": "1995-08-01", "close": 2.9616, "volume": null}, {"date": "1995-08-02", "close": 2.9616, "volume": null}, {"date": "1995-08-03", "close": 2.9616, "volume": 810.0}, {"date": "1995-08-04", "close": 2.9616, "volume": null}, {"date": "1995-08-07", "close": 2.9616, "volume": 608.0}, {"date": "1995-08-08", "close": 2.9616, "volume": null}, {"date": "1995-08-09", "close": 2.9616, "volume": null}, {"date": "1995-08-10", "close": 2.9616, "volume": null}, {"date": "1995-08-11", "close": 2.9616, "volume": null}, {"date": "1995-08-14", "close": 3.2084, "volume": 1216.0}, {"date": "1995-08-15", "close": 3.2084, "volume": null}, {"date": "1995-08-16", "close": 3.2084, "volume": null}, {"date": "1995-08-17", "close": 3.2084, "volume": null}, {"date": "1995-08-18", "close": 2.9616, "volume": 1945.0}, {"date": "1995-08-21", "close": 2.9616, "volume": 324.0}, {"date": "1995-08-22", "close": 2.9616, "volume": null}, {"date": "1995-08-23", "close": 3.4552, "volume": 3241.0}, {"date": "1995-08-24", "close": 2.9616, "volume": 5997.0}, {"date": "1995-08-25", "close": 2.9616, "volume": 1661.0}, {"date": "1995-08-28", "close": 2.9616, "volume": null}, {"date": "1995-08-29", "close": 3.2084, "volume": 203.0}, {"date": "1995-08-30", "close": 3.2084, "volume": null}, {"date": "1995-08-31", "close": 3.2084, "volume": 75.0}, {"date": "1995-09-01", "close": 3.2084, "volume": null}, {"date": "1995-09-04", "close": 3.2084, "volume": 1013.0}, {"date": "1995-09-05", "close": 3.2084, "volume": null}, {"date": "1995-09-06", "close": 3.2084, "volume": null}, {"date": "1995-09-07", "close": 3.4552, "volume": 405.0}, {"date": "1995-09-08", "close": 3.4552, "volume": null}, {"date": "1995-09-11", "close": 3.4552, "volume": null}, {"date": "1995-09-12", "close": 3.2084, "volume": 41.0}, {"date": "1995-09-13", "close": 3.2084, "volume": null}, {"date": "1995-09-14", "close": 3.2084, "volume": null}, {"date": "1995-09-15", "close": 3.2084, "volume": null}, {"date": "1995-09-18", "close": 3.2084, "volume": null}, {"date": "1995-09-19", "close": 3.2084, "volume": 213.0}, {"date": "1995-09-20", "close": 3.2084, "volume": null}, {"date": "1995-09-21", "close": 3.2084, "volume": null}, {"date": "1995-09-22", "close": 2.9616, "volume": 608.0}, {"date": "1995-09-25", "close": 2.9616, "volume": 770.0}, {"date": "1995-09-26", "close": 2.9616, "volume": 608.0}, {"date": "1995-09-27", "close": 2.7148, "volume": 1053.0}, {"date": "1995-09-28", "close": 2.7148, "volume": null}, {"date": "1995-09-29", "close": 2.7148, "volume": null}, {"date": "1995-10-02", "close": 2.7148, "volume": null}, {"date": "1995-10-03", "close": 2.7148, "volume": 770.0}, {"date": "1995-10-04", "close": 2.7148, "volume": null}, {"date": "1995-10-05", "close": 3.2084, "volume": 405.0}, {"date": "1995-10-06", "close": 3.4552, "volume": 2431.0}, {"date": "1995-10-09", "close": 3.702, "volume": 1216.0}, {"date": "1995-10-10", "close": 3.4552, "volume": 213.0}, {"date": "1995-10-11", "close": 3.702, "volume": 1013.0}, {"date": "1995-10-12", "close": 3.702, "volume": null}, {"date": "1995-10-13", "close": 3.702, "volume": null}, {"date": "1995-10-16", "close": 3.9488, "volume": 1013.0}, {"date": "1995-10-17", "close": 3.4552, "volume": 4498.0}, {"date": "1995-10-18", "close": 3.4552, "volume": null}, {"date": "1995-10-19", "close": 3.4552, "volume": null}, {"date": "1995-10-20", "close": 3.4552, "volume": null}, {"date": "1995-10-23", "close": 3.4552, "volume": null}, {"date": "1995-10-24", "close": 3.2084, "volume": 3930.0}, {"date": "1995-10-25", "close": 3.2084, "volume": null}, {"date": "1995-10-26", "close": 3.2084, "volume": null}, {"date": "1995-10-27", "close": 3.2084, "volume": null}, {"date": "1995-10-30", "close": 3.4552, "volume": 1702.0}, {"date": "1995-10-31", "close": 3.4552, "volume": null}, {"date": "1995-11-01", "close": 3.4552, "volume": 4052.0}, {"date": "1995-11-02", "close": 3.4552, "volume": 122.0}, {"date": "1995-11-03", "close": 3.4552, "volume": null}, {"date": "1995-11-06", "close": 3.9488, "volume": 1216.0}, {"date": "1995-11-07", "close": 3.4552, "volume": 4052.0}, {"date": "1995-11-08", "close": 3.4552, "volume": null}, {"date": "1995-11-09", "close": 3.4552, "volume": 2026.0}, {"date": "1995-11-10", "close": 3.4552, "volume": 81.0}, {"date": "1995-11-13", "close": 3.4552, "volume": null}, {"date": "1995-11-14", "close": 3.4552, "volume": null}, {"date": "1995-11-15", "close": 3.4552, "volume": null}, {"date": "1995-11-16", "close": 3.4552, "volume": null}, {"date": "1995-11-17", "close": 3.4552, "volume": null}, {"date": "1995-11-20", "close": 3.4552, "volume": null}, {"date": "1995-11-21", "close": 2.468, "volume": 405.0}, {"date": "1995-11-22", "close": 2.468, "volume": 689.0}, {"date": "1995-11-23", "close": 2.9616, "volume": 506.0}, {"date": "1995-11-24", "close": 2.9616, "volume": 284.0}, {"date": "1995-11-27", "close": 2.9616, "volume": 932.0}, {"date": "1995-11-28", "close": 2.9616, "volume": null}, {"date": "1995-11-29", "close": 2.9616, "volume": null}, {"date": "1995-11-30", "close": 3.2084, "volume": 689.0}, {"date": "1995-12-01", "close": 3.2084, "volume": null}, {"date": "1995-12-04", "close": 3.2084, "volume": null}, {"date": "1995-12-05", "close": 3.2084, "volume": null}, {"date": "1995-12-06", "close": 3.06032, "volume": 162.0}, {"date": "1995-12-07", "close": 3.2084, "volume": 162.0}, {"date": "1995-12-08", "close": 3.2084, "volume": 810.0}, {"date": "1995-12-11", "close": 3.2084, "volume": null}, {"date": "1995-12-12", "close": 2.9616, "volume": 2472.0}, {"date": "1995-12-13", "close": 2.9616, "volume": null}, {"date": "1995-12-14", "close": 2.9616, "volume": null}, {"date": "1995-12-15", "close": 2.9616, "volume": null}, {"date": "1995-12-18", "close": 2.9616, "volume": null}, {"date": "1995-12-19", "close": 2.468, "volume": 9030.0}, {"date": "1995-12-20", "close": 2.468, "volume": null}, {"date": "1995-12-21", "close": 2.468, "volume": null}, {"date": "1995-12-22", "close": 2.468, "volume": null}, {"date": "1995-12-25", "close": 2.468, "volume": null}, {"date": "1995-12-26", "close": 2.468, "volume": null}, {"date": "1995-12-27", "close": 2.7148, "volume": 551.0}, {"date": "1995-12-28", "close": 2.7148, "volume": 1337.0}, {"date": "1995-12-29", "close": 2.7148, "volume": null}, {"date": "1996-01-01", "close": 2.7148, "volume": null}, {"date": "1996-01-02", "close": 2.7148, "volume": null}, {"date": "1996-01-03", "close": 2.7148, "volume": null}, {"date": "1996-01-04", "close": 2.7148, "volume": null}, {"date": "1996-01-05", "close": 2.7148, "volume": null}, {"date": "1996-01-08", "close": 2.7148, "volume": null}, {"date": "1996-01-09", "close": 2.7148, "volume": null}, {"date": "1996-01-10", "close": 2.7148, "volume": 203.0}, {"date": "1996-01-11", "close": 2.7148, "volume": null}, {"date": "1996-01-12", "close": 2.7148, "volume": null}, {"date": "1996-01-15", "close": 3.15904, "volume": 2431.0}, {"date": "1996-01-16", "close": 3.4552, "volume": 2512.0}, {"date": "1996-01-17", "close": 3.4552, "volume": null}, {"date": "1996-01-18", "close": 3.9488, "volume": 2026.0}, {"date": "1996-01-19", "close": 4.4424, "volume": 2006.0}, {"date": "1996-01-22", "close": 4.4424, "volume": null}, {"date": "1996-01-23", "close": 5.1828, "volume": 14344.0}, {"date": "1996-01-24", "close": 5.4296, "volume": 4781.0}, {"date": "1996-01-25", "close": 5.4296, "volume": 1418.0}, {"date": "1996-01-26", "close": 5.4296, "volume": null}, {"date": "1996-01-29", "close": 5.4296, "volume": 5940.0}, {"date": "1996-01-30", "close": 5.4296, "volume": 6436.0}, {"date": "1996-01-31", "close": 5.1828, "volume": 2553.0}, {"date": "1996-02-01", "close": 7.404, "volume": 14222.0}, {"date": "1996-02-02", "close": 8.1444, "volume": 11704.0}, {"date": "1996-02-05", "close": 7.6508, "volume": 5089.0}, {"date": "1996-02-06", "close": 7.6508, "volume": 506.0}, {"date": "1996-02-07", "close": 7.6508, "volume": 831.0}, {"date": "1996-02-08", "close": 7.6508, "volume": 2188.0}, {"date": "1996-02-09", "close": 8.1444, "volume": 12413.0}, {"date": "1996-02-12", "close": 8.638, "volume": 5628.0}, {"date": "1996-02-13", "close": 9.3784, "volume": 5166.0}, {"date": "1996-02-14", "close": 10.8592, "volume": 17804.0}, {"date": "1996-02-15", "close": 9.872, "volume": 8499.0}, {"date": "1996-02-16", "close": 10.3656, "volume": 3971.0}, {"date": "1996-02-19", "close": 9.872, "volume": 5958.0}, {"date": "1996-02-20", "close": 9.872, "volume": 4808.0}, {"date": "1996-02-21", "close": 9.872, "volume": 3201.0}, {"date": "1996-02-22", "close": 9.872, "volume": 515.0}, {"date": "1996-02-23", "close": 9.872, "volume": 1592.0}, {"date": "1996-02-26", "close": 10.3656, "volume": 3831.0}, {"date": "1996-02-27", "close": 10.8592, "volume": 5673.0}, {"date": "1996-02-28", "close": 11.8464, "volume": 4781.0}, {"date": "1996-02-29", "close": 11.3528, "volume": 365.0}, {"date": "1996-03-01", "close": 10.8592, "volume": 3768.0}, {"date": "1996-03-04", "close": 11.8464, "volume": 2735.0}, {"date": "1996-03-05", "close": 10.8592, "volume": 4627.0}, {"date": "1996-03-06", "close": 10.6124, "volume": 4173.0}, {"date": "1996-03-07", "close": 10.8592, "volume": 648.0}, {"date": "1996-03-08", "close": 10.8592, "volume": 3809.0}, {"date": "1996-03-11", "close": 10.3656, "volume": 2328.0}, {"date": "1996-03-12", "close": 10.6124, "volume": 2370.0}, {"date": "1996-03-13", "close": 11.3528, "volume": 1821.0}, {"date": "1996-03-14", "close": 11.3528, "volume": 5328.0}, {"date": "1996-03-15", "close": 10.8592, "volume": 1254.0}, {"date": "1996-03-18", "close": 9.872, "volume": 2836.0}, {"date": "1996-03-19", "close": 10.3656, "volume": 2897.0}, {"date": "1996-03-20", "close": 10.8592, "volume": 5470.0}, {"date": "1996-03-21", "close": 10.8592, "volume": 1013.0}, {"date": "1996-03-22", "close": 11.3528, "volume": 2087.0}, {"date": "1996-03-25", "close": 11.5996, "volume": 5387.0}, {"date": "1996-03-26", "close": 11.3528, "volume": 1317.0}, {"date": "1996-03-27", "close": 11.3528, "volume": 3241.0}, {"date": "1996-03-28", "close": 11.3528, "volume": 810.0}, {"date": "1996-03-29", "close": 11.3528, "volume": 608.0}, {"date": "1996-04-01", "close": 11.106, "volume": 203.0}, {"date": "1996-04-02", "close": 9.872, "volume": 3768.0}, {"date": "1996-04-03", "close": 8.8848, "volume": 608.0}, {"date": "1996-04-04", "close": 8.8848, "volume": null}, {"date": "1996-04-05", "close": 8.8848, "volume": null}, {"date": "1996-04-08", "close": 8.8848, "volume": null}, {"date": "1996-04-09", "close": 9.3784, "volume": 2253.0}, {"date": "1996-04-10", "close": 9.872, "volume": 405.0}, {"date": "1996-04-11", "close": 9.872, "volume": null}, {"date": "1996-04-12", "close": 10.3656, "volume": 1341.0}, {"date": "1996-04-15", "close": 9.872, "volume": 2192.0}, {"date": "1996-04-16", "close": 9.872, "volume": 608.0}, {"date": "1996-04-17", "close": 10.8592, "volume": 1823.0}, {"date": "1996-04-18", "close": 10.3656, "volume": 1823.0}, {"date": "1996-04-19", "close": 10.1188, "volume": 2431.0}, {"date": "1996-04-22", "close": 10.1188, "volume": null}, {"date": "1996-04-23", "close": 9.872, "volume": 1426.0}, {"date": "1996-04-24", "close": 9.872, "volume": 2445.0}, {"date": "1996-04-25", "close": 9.872, "volume": null}, {"date": "1996-04-26", "close": 9.872, "volume": 3241.0}, {"date": "1996-04-29", "close": 9.872, "volume": 1013.0}, {"date": "1996-04-30", "close": 9.3784, "volume": 304.0}, {"date": "1996-05-01", "close": 10.3656, "volume": 6041.0}, {"date": "1996-05-02", "close": 11.3528, "volume": 3951.0}, {"date": "1996-05-03", "close": 11.3528, "volume": 5083.0}, {"date": "1996-05-06", "close": 11.5996, "volume": 7131.0}, {"date": "1996-05-07", "close": 12.34, "volume": 4690.0}, {"date": "1996-05-08", "close": 11.8464, "volume": 2310.0}, {"date": "1996-05-09", "close": 13.8208, "volume": 7804.0}, {"date": "1996-05-10", "close": 17.7696, "volume": 16493.0}, {"date": "1996-05-13", "close": 18.7568, "volume": 19267.0}, {"date": "1996-05-14", "close": 17.5228, "volume": 8671.0}, {"date": "1996-05-15", "close": 17.5228, "volume": 5784.0}, {"date": "1996-05-16", "close": 18.0164, "volume": 5889.0}, {"date": "1996-05-17", "close": 19.2504, "volume": 6534.0}, {"date": "1996-05-20", "close": 23.6928, "volume": 8823.0}, {"date": "1996-05-21", "close": 23.1992, "volume": 32994.0}, {"date": "1996-05-22", "close": 21.7184, "volume": 10938.0}, {"date": "1996-05-23", "close": 25.1736, "volume": 29834.0}, {"date": "1996-05-24", "close": 27.6416, "volume": 12476.0}, {"date": "1996-05-27", "close": 24.68, "volume": 3404.0}, {"date": "1996-05-28", "close": 23.1992, "volume": 2836.0}, {"date": "1996-05-29", "close": 25.1736, "volume": 10379.0}, {"date": "1996-05-30", "close": 24.1864, "volume": 397.0}, {"date": "1996-05-31", "close": 23.1992, "volume": 4344.0}, {"date": "1996-06-03", "close": 21.7184, "volume": 10509.0}, {"date": "1996-06-04", "close": 15.7952, "volume": 1943.0}, {"date": "1996-06-05", "close": 19.2504, "volume": 7526.0}, {"date": "1996-06-06", "close": 19.2504, "volume": 1031.0}, {"date": "1996-06-07", "close": 19.0036, "volume": 1270.0}, {"date": "1996-06-10", "close": 19.0036, "volume": null}, {"date": "1996-06-11", "close": 18.2632, "volume": 4052.0}, {"date": "1996-06-12", "close": 19.744, "volume": 4457.0}, {"date": "1996-06-13", "close": 18.7568, "volume": 1823.0}, {"date": "1996-06-14", "close": 18.2632, "volume": 2229.0}, {"date": "1996-06-17", "close": 18.7568, "volume": 3714.0}, {"date": "1996-06-18", "close": 19.0036, "volume": 1220.0}, {"date": "1996-06-19", "close": 19.744, "volume": 851.0}, {"date": "1996-06-20", "close": 20.2376, "volume": 1813.0}, {"date": "1996-06-21", "close": 21.2248, "volume": 2879.0}, {"date": "1996-06-24", "close": 20.2376, "volume": 1175.0}, {"date": "1996-06-25", "close": 18.0164, "volume": 4275.0}, {"date": "1996-06-26", "close": 19.744, "volume": 527.0}, {"date": "1996-06-27", "close": 18.7568, "volume": 1550.0}, {"date": "1996-06-28", "close": 20.2376, "volume": 2125.0}, {"date": "1996-07-01", "close": 19.744, "volume": 2.0}, {"date": "1996-07-02", "close": 19.2504, "volume": 53.0}, {"date": "1996-07-03", "close": 18.2632, "volume": 818.0}, {"date": "1996-07-04", "close": 18.2632, "volume": 1823.0}, {"date": "1996-07-05", "close": 18.2632, "volume": 415.0}, {"date": "1996-07-08", "close": 18.0164, "volume": 1572.0}, {"date": "1996-07-09", "close": 17.7696, "volume": 203.0}, {"date": "1996-07-10", "close": 19.2504, "volume": 1661.0}, {"date": "1996-07-11", "close": 18.2632, "volume": 506.0}, {"date": "1996-07-12", "close": 16.7824, "volume": 2844.0}, {"date": "1996-07-15", "close": 15.7952, "volume": 3140.0}, {"date": "1996-07-16", "close": 13.8208, "volume": 3152.0}, {"date": "1996-07-17", "close": 13.8208, "volume": 1311.0}, {"date": "1996-07-18", "close": 14.3144, "volume": 2188.0}, {"date": "1996-07-19", "close": 18.7568, "volume": 1688.0}, {"date": "1996-07-22", "close": 17.7696, "volume": 2127.0}, {"date": "1996-07-23", "close": 16.2888, "volume": 1477.0}, {"date": "1996-07-24", "close": 14.808, "volume": 2269.0}, {"date": "1996-07-25", "close": 13.8208, "volume": 1765.0}, {"date": "1996-07-26", "close": 13.8208, "volume": null}, {"date": "1996-07-29", "close": 14.808, "volume": 1765.0}, {"date": "1996-07-30", "close": 14.808, "volume": 3685.0}, {"date": "1996-07-31", "close": 16.2888, "volume": 2026.0}, {"date": "1996-08-01", "close": 15.3016, "volume": 1795.0}, {"date": "1996-08-02", "close": 16.042, "volume": 1086.0}, {"date": "1996-08-05", "close": 16.042, "volume": null}, {"date": "1996-08-06", "close": 16.2888, "volume": 203.0}, {"date": "1996-08-07", "close": 17.7696, "volume": 1114.0}, {"date": "1996-08-08", "close": 17.7696, "volume": 1347.0}, {"date": "1996-08-09", "close": 17.276, "volume": 1191.0}, {"date": "1996-08-12", "close": 18.2632, "volume": 5055.0}, {"date": "1996-08-13", "close": 18.2632, "volume": null}, {"date": "1996-08-14", "close": 18.2632, "volume": 162.0}, {"date": "1996-08-15", "close": 18.2632, "volume": null}, {"date": "1996-08-16", "close": 17.276, "volume": 61.0}, {"date": "1996-08-19", "close": 17.276, "volume": null}, {"date": "1996-08-20", "close": 17.276, "volume": null}, {"date": "1996-08-21", "close": 17.276, "volume": null}, {"date": "1996-08-22", "close": 17.276, "volume": null}, {"date": "1996-08-23", "close": 15.7952, "volume": 122.0}, {"date": "1996-08-26", "close": 15.7952, "volume": 547.0}, {"date": "1996-08-27", "close": 15.7952, "volume": 61.0}, {"date": "1996-08-28", "close": 15.7952, "volume": 203.0}, {"date": "1996-08-29", "close": 14.808, "volume": 1284.0}, {"date": "1996-08-30", "close": 15.7952, "volume": 101.0}, {"date": "1996-09-02", "close": 15.7952, "volume": null}, {"date": "1996-09-03", "close": 12.34, "volume": 2174.0}, {"date": "1996-09-04", "close": 14.3144, "volume": 1530.0}, {"date": "1996-09-05", "close": 13.574, "volume": 152.0}, {"date": "1996-09-06", "close": 13.8208, "volume": 1550.0}, {"date": "1996-09-09", "close": 13.8208, "volume": 203.0}, {"date": "1996-09-10", "close": 13.3272, "volume": 1246.0}, {"date": "1996-09-11", "close": 13.3272, "volume": 2107.0}, {"date": "1996-09-12", "close": 13.3272, "volume": 4366.0}, {"date": "1996-09-13", "close": 13.8208, "volume": 405.0}, {"date": "1996-09-16", "close": 13.574, "volume": 535.0}, {"date": "1996-09-17", "close": 13.574, "volume": null}, {"date": "1996-09-18", "close": 12.34, "volume": 506.0}, {"date": "1996-09-19", "close": 15.7952, "volume": 4129.0}, {"date": "1996-09-20", "close": 14.808, "volume": 2026.0}, {"date": "1996-09-23", "close": 14.808, "volume": 1074.0}, {"date": "1996-09-24", "close": 12.34, "volume": 2068.0}, {"date": "1996-09-25", "close": 12.34, "volume": null}, {"date": "1996-09-26", "close": 12.34, "volume": null}, {"date": "1996-09-27", "close": 12.34, "volume": null}, {"date": "1996-09-30", "close": 12.34, "volume": null}, {"date": "1996-10-01", "close": 13.3272, "volume": 203.0}, {"date": "1996-10-02", "close": 13.8208, "volume": 486.0}, {"date": "1996-10-03", "close": 12.34, "volume": 10069.0}, {"date": "1996-10-04", "close": 12.8336, "volume": 1187.0}, {"date": "1996-10-07", "close": 12.34, "volume": 203.0}, {"date": "1996-10-08", "close": 11.3528, "volume": 1013.0}, {"date": "1996-10-09", "close": 9.872, "volume": 1536.0}, {"date": "1996-10-10", "close": 10.8592, "volume": 1199.0}, {"date": "1996-10-11", "close": 10.3656, "volume": 1519.0}, {"date": "1996-10-14", "close": 11.3528, "volume": 843.0}, {"date": "1996-10-15", "close": 10.8592, "volume": 869.0}, {"date": "1996-10-16", "close": 10.8592, "volume": 4587.0}, {"date": "1996-10-17", "close": 11.3528, "volume": 316.0}, {"date": "1996-10-18", "close": 12.8336, "volume": 1900.0}, {"date": "1996-10-21", "close": 12.34, "volume": 506.0}, {"date": "1996-10-22", "close": 13.3272, "volume": 5398.0}, {"date": "1996-10-23", "close": 12.8336, "volume": 8639.0}, {"date": "1996-10-24", "close": 12.8336, "volume": 1692.0}, {"date": "1996-10-25", "close": 11.8464, "volume": 1094.0}, {"date": "1996-10-28", "close": 11.8464, "volume": 1582.0}, {"date": "1996-10-29", "close": 10.8592, "volume": 1164.0}, {"date": "1996-10-30", "close": 11.8464, "volume": 72.0}, {"date": "1996-10-31", "close": 9.872, "volume": 4760.0}, {"date": "1996-11-01", "close": 11.8464, "volume": 608.0}, {"date": "1996-11-04", "close": 12.34, "volume": 6668.0}, {"date": "1996-11-05", "close": 12.8336, "volume": 142.0}, {"date": "1996-11-06", "close": 13.3272, "volume": 2431.0}, {"date": "1996-11-07", "close": 13.8208, "volume": 1519.0}, {"date": "1996-11-08", "close": 14.808, "volume": 7709.0}, {"date": "1996-11-11", "close": 14.808, "volume": 263.0}, {"date": "1996-11-12", "close": 14.808, "volume": null}, {"date": "1996-11-13", "close": 12.34, "volume": 669.0}, {"date": "1996-11-14", "close": 12.34, "volume": 182.0}, {"date": "1996-11-15", "close": 14.3144, "volume": 1135.0}, {"date": "1996-11-18", "close": 14.808, "volume": 81.0}, {"date": "1996-11-19", "close": 14.3144, "volume": 1297.0}, {"date": "1996-11-20", "close": 14.3144, "volume": null}, {"date": "1996-11-21", "close": 14.3144, "volume": 61.0}, {"date": "1996-11-22", "close": 14.3144, "volume": null}, {"date": "1996-11-25", "close": 12.34, "volume": 203.0}, {"date": "1996-11-26", "close": 13.3272, "volume": 527.0}, {"date": "1996-11-27", "close": 13.3272, "volume": 353.0}, {"date": "1996-11-28", "close": 13.574, "volume": 4601.0}, {"date": "1996-11-29", "close": 15.5484, "volume": 9068.0}, {"date": "1996-12-02", "close": 16.7824, "volume": 6483.0}, {"date": "1996-12-03", "close": 14.808, "volume": 5526.0}, {"date": "1996-12-04", "close": 14.808, "volume": 506.0}, {"date": "1996-12-05", "close": 14.3144, "volume": 203.0}, {"date": "1996-12-06", "close": 13.3272, "volume": 2646.0}, {"date": "1996-12-09", "close": 13.3272, "volume": 689.0}, {"date": "1996-12-10", "close": 13.3272, "volume": null}, {"date": "1996-12-11", "close": 13.3272, "volume": 1179.0}, {"date": "1996-12-12", "close": 12.8336, "volume": 1836.0}, {"date": "1996-12-13", "close": 12.34, "volume": 695.0}, {"date": "1996-12-16", "close": 13.8208, "volume": 1013.0}, {"date": "1996-12-17", "close": 12.34, "volume": 5348.0}, {"date": "1996-12-18", "close": 12.34, "volume": 1216.0}, {"date": "1996-12-19", "close": 12.34, "volume": 732.0}, {"date": "1996-12-20", "close": 11.8464, "volume": 669.0}, {"date": "1996-12-23", "close": 12.34, "volume": 4131.0}, {"date": "1996-12-24", "close": 12.8336, "volume": 203.0}, {"date": "1996-12-25", "close": 12.8336, "volume": null}, {"date": "1996-12-26", "close": 12.8336, "volume": null}, {"date": "1996-12-27", "close": 13.8208, "volume": 638.0}, {"date": "1996-12-30", "close": 12.8336, "volume": 1438.0}, {"date": "1996-12-31", "close": 13.3272, "volume": 466.0}, {"date": "1997-01-01", "close": 13.3272, "volume": null}, {"date": "1997-01-02", "close": 13.3272, "volume": 1357.0}, {"date": "1997-01-03", "close": 13.3272, "volume": 567.0}, {"date": "1997-01-06", "close": 12.8336, "volume": 912.0}, {"date": "1997-01-07", "close": 11.3528, "volume": 572.0}, {"date": "1997-01-08", "close": 12.34, "volume": 11046.0}, {"date": "1997-01-09", "close": 12.34, "volume": 1945.0}, {"date": "1997-01-10", "close": 12.34, "volume": 203.0}, {"date": "1997-01-13", "close": 12.8336, "volume": 2236.0}, {"date": "1997-01-14", "close": 12.8336, "volume": 1195.0}, {"date": "1997-01-15", "close": 12.5868, "volume": 572.0}, {"date": "1997-01-16", "close": 12.34, "volume": 393.0}, {"date": "1997-01-17", "close": 12.34, "volume": null}, {"date": "1997-01-20", "close": 11.8464, "volume": 658.0}, {"date": "1997-01-21", "close": 11.8464, "volume": null}, {"date": "1997-01-22", "close": 12.34, "volume": 304.0}, {"date": "1997-01-23", "close": 12.8336, "volume": 460.0}, {"date": "1997-01-24", "close": 13.3272, "volume": 2100.0}, {"date": "1997-01-27", "close": 13.3272, "volume": null}, {"date": "1997-01-28", "close": 12.34, "volume": 894.0}, {"date": "1997-01-29", "close": 12.34, "volume": 902.0}, {"date": "1997-01-30", "close": 12.8336, "volume": 3721.0}, {"date": "1997-01-31", "close": 12.34, "volume": 2824.0}, {"date": "1997-02-03", "close": 11.8464, "volume": 2393.0}, {"date": "1997-02-04", "close": 11.3528, "volume": 947.0}, {"date": "1997-02-05", "close": 11.3528, "volume": 810.0}, {"date": "1997-02-06", "close": 11.106, "volume": 1945.0}, {"date": "1997-02-07", "close": 11.5996, "volume": 4117.0}, {"date": "1997-02-10", "close": 11.3528, "volume": 420.0}, {"date": "1997-02-11", "close": 13.3272, "volume": 192.0}, {"date": "1997-02-12", "close": 11.3528, "volume": 2026.0}, {"date": "1997-02-13", "close": 11.3528, "volume": 71.0}, {"date": "1997-02-14", "close": 11.3528, "volume": 203.0}, {"date": "1997-02-17", "close": 10.8592, "volume": 734.0}, {"date": "1997-02-18", "close": 10.8592, "volume": 203.0}, {"date": "1997-02-19", "close": 10.8592, "volume": null}, {"date": "1997-02-20", "close": 10.8592, "volume": 1074.0}, {"date": "1997-02-21", "close": 11.3528, "volume": 1013.0}, {"date": "1997-02-24", "close": 10.8592, "volume": 614.0}, {"date": "1997-02-25", "close": 10.8592, "volume": null}, {"date": "1997-02-26", "close": 10.3656, "volume": 238.0}, {"date": "1997-02-27", "close": 9.3784, "volume": 2816.0}, {"date": "1997-02-28", "close": 9.872, "volume": 268.0}, {"date": "1997-03-03", "close": 10.8592, "volume": 2472.0}, {"date": "1997-03-04", "close": 10.8592, "volume": 608.0}, {"date": "1997-03-05", "close": 10.8592, "volume": 7428.0}, {"date": "1997-03-06", "close": 11.5996, "volume": 1327.0}, {"date": "1997-03-07", "close": 12.5868, "volume": 5711.0}, {"date": "1997-03-10", "close": 12.5868, "volume": 1578.0}, {"date": "1997-03-11", "close": 11.8464, "volume": 3160.0}, {"date": "1997-03-12", "close": 11.8464, "volume": 1459.0}, {"date": "1997-03-13", "close": 11.3528, "volume": 3201.0}, {"date": "1997-03-14", "close": 9.872, "volume": 2229.0}, {"date": "1997-03-17", "close": 9.872, "volume": null}, {"date": "1997-03-18", "close": 9.872, "volume": null}, {"date": "1997-03-19", "close": 9.872, "volume": null}, {"date": "1997-03-20", "close": 9.872, "volume": null}, {"date": "1997-03-21", "close": 9.872, "volume": null}, {"date": "1997-03-24", "close": 9.872, "volume": 304.0}, {"date": "1997-03-25", "close": 9.872, "volume": null}, {"date": "1997-03-26", "close": 10.3656, "volume": 506.0}, {"date": "1997-03-27", "close": 9.872, "volume": 1942.0}, {"date": "1997-03-28", "close": 9.872, "volume": null}, {"date": "1997-03-31", "close": 9.872, "volume": null}, {"date": "1997-04-01", "close": 9.1316, "volume": 1611.0}, {"date": "1997-04-02", "close": 9.1316, "volume": 1043.0}, {"date": "1997-04-03", "close": 9.1316, "volume": 1378.0}, {"date": "1997-04-04", "close": 9.3784, "volume": 30835.0}, {"date": "1997-04-07", "close": 9.872, "volume": 4254.0}, {"date": "1997-04-08", "close": 9.6252, "volume": 2259.0}, {"date": "1997-04-09", "close": 9.6252, "volume": 547.0}, {"date": "1997-04-10", "close": 9.6252, "volume": null}, {"date": "1997-04-11", "close": 8.8848, "volume": 506.0}, {"date": "1997-04-14", "close": 8.8848, "volume": 1013.0}, {"date": "1997-04-15", "close": 8.8848, "volume": null}, {"date": "1997-04-16", "close": 7.8976, "volume": 91.0}, {"date": "1997-04-17", "close": 7.8976, "volume": 253.0}, {"date": "1997-04-18", "close": 7.8976, "volume": null}, {"date": "1997-04-21", "close": 7.8976, "volume": 952.0}, {"date": "1997-04-22", "close": 7.6508, "volume": 263.0}, {"date": "1997-04-23", "close": 7.6508, "volume": null}, {"date": "1997-04-24", "close": 7.8976, "volume": 750.0}, {"date": "1997-04-25", "close": 7.8976, "volume": null}, {"date": "1997-04-28", "close": 7.8976, "volume": 2026.0}, {"date": "1997-04-29", "close": 7.8976, "volume": 1033.0}, {"date": "1997-04-30", "close": 7.8976, "volume": null}, {"date": "1997-05-01", "close": 8.3912, "volume": 1013.0}, {"date": "1997-05-02", "close": 9.6252, "volume": 3738.0}, {"date": "1997-05-05", "close": 9.872, "volume": 4518.0}, {"date": "1997-05-06", "close": 9.872, "volume": 1043.0}, {"date": "1997-05-07", "close": 9.872, "volume": null}, {"date": "1997-05-08", "close": 8.3912, "volume": 770.0}, {"date": "1997-05-09", "close": 8.3912, "volume": null}, {"date": "1997-05-12", "close": 9.872, "volume": 588.0}, {"date": "1997-05-13", "close": 9.872, "volume": null}, {"date": "1997-05-14", "close": 9.3784, "volume": 608.0}, {"date": "1997-05-15", "close": 9.3784, "volume": 101.0}, {"date": "1997-05-16", "close": 9.3784, "volume": 385.0}, {"date": "1997-05-19", "close": 9.3784, "volume": 223.0}, {"date": "1997-05-20", "close": 8.8848, "volume": 506.0}, {"date": "1997-05-21", "close": 8.8848, "volume": null}, {"date": "1997-05-22", "close": 8.638, "volume": 689.0}, {"date": "1997-05-23", "close": 8.8848, "volume": 2350.0}, {"date": "1997-05-26", "close": 8.638, "volume": 780.0}, {"date": "1997-05-27", "close": 8.3912, "volume": 446.0}, {"date": "1997-05-28", "close": 7.8976, "volume": 334.0}, {"date": "1997-05-29", "close": 7.8976, "volume": 2131.0}, {"date": "1997-05-30", "close": 8.3912, "volume": 1965.0}, {"date": "1997-06-02", "close": 8.3912, "volume": null}, {"date": "1997-06-03", "close": 8.1444, "volume": 263.0}, {"date": "1997-06-04", "close": 8.1444, "volume": null}, {"date": "1997-06-05", "close": 8.1444, "volume": null}, {"date": "1997-06-06", "close": 8.1444, "volume": 547.0}, {"date": "1997-06-09", "close": 8.1444, "volume": null}, {"date": "1997-06-10", "close": 7.8976, "volume": 821.0}, {"date": "1997-06-11", "close": 7.8976, "volume": null}, {"date": "1997-06-12", "close": 7.404, "volume": 547.0}, {"date": "1997-06-13", "close": 7.404, "volume": 729.0}, {"date": "1997-06-16", "close": 7.404, "volume": null}, {"date": "1997-06-17", "close": 7.404, "volume": null}, {"date": "1997-06-18", "close": 5.9232, "volume": 1216.0}, {"date": "1997-06-19", "close": 5.4296, "volume": 1013.0}, {"date": "1997-06-20", "close": 5.9232, "volume": 2634.0}, {"date": "1997-06-23", "close": 5.4296, "volume": 284.0}, {"date": "1997-06-24", "close": 5.4296, "volume": 9953.0}, {"date": "1997-06-25", "close": 4.936, "volume": 6028.0}, {"date": "1997-06-26", "close": 5.6764, "volume": 2071.0}, {"date": "1997-06-27", "close": 5.6764, "volume": 12459.0}, {"date": "1997-06-30", "close": 4.936, "volume": 8712.0}, {"date": "1997-07-01", "close": 5.9232, "volume": 10.0}, {"date": "1997-07-02", "close": 6.4168, "volume": 1722.0}, {"date": "1997-07-03", "close": 6.17, "volume": 1013.0}, {"date": "1997-07-04", "close": 5.9232, "volume": 2310.0}, {"date": "1997-07-07", "close": 5.4296, "volume": 2634.0}, {"date": "1997-07-08", "close": 4.936, "volume": 2568.0}, {"date": "1997-07-09", "close": 5.1828, "volume": 41.0}, {"date": "1997-07-10", "close": 4.936, "volume": 2795.0}, {"date": "1997-07-11", "close": 4.936, "volume": null}, {"date": "1997-07-14", "close": 4.936, "volume": null}, {"date": "1997-07-15", "close": 4.936, "volume": null}, {"date": "1997-07-16", "close": 4.936, "volume": null}, {"date": "1997-07-17", "close": 4.936, "volume": 203.0}, {"date": "1997-07-18", "close": 4.936, "volume": 608.0}, {"date": "1997-07-21", "close": 4.6892, "volume": 638.0}, {"date": "1997-07-22", "close": 4.936, "volume": 912.0}, {"date": "1997-07-23", "close": 4.936, "volume": 983.0}, {"date": "1997-07-24", "close": 4.936, "volume": null}, {"date": "1997-07-25", "close": 4.936, "volume": null}, {"date": "1997-07-28", "close": 4.936, "volume": null}, {"date": "1997-07-29", "close": 4.936, "volume": null}, {"date": "1997-07-30", "close": 5.4296, "volume": 506.0}, {"date": "1997-07-31", "close": 5.4296, "volume": null}, {"date": "1997-08-01", "close": 5.4296, "volume": 1216.0}, {"date": "1997-08-04", "close": 5.4296, "volume": 1499.0}, {"date": "1997-08-05", "close": 5.4296, "volume": null}, {"date": "1997-08-06", "close": 5.1828, "volume": 1682.0}, {"date": "1997-08-07", "close": 4.936, "volume": 1661.0}, {"date": "1997-08-08", "close": 4.936, "volume": null}, {"date": "1997-08-11", "close": 4.936, "volume": null}, {"date": "1997-08-12", "close": 4.936, "volume": null}, {"date": "1997-08-13", "close": 4.936, "volume": 61.0}, {"date": "1997-08-14", "close": 4.6892, "volume": 1418.0}, {"date": "1997-08-15", "close": 4.6892, "volume": 1215.0}, {"date": "1997-08-18", "close": 4.936, "volume": 506.0}, {"date": "1997-08-19", "close": 4.936, "volume": null}, {"date": "1997-08-20", "close": 4.936, "volume": 101.0}, {"date": "1997-08-21", "close": 4.936, "volume": null}, {"date": "1997-08-22", "close": 4.936, "volume": null}, {"date": "1997-08-25", "close": 4.6892, "volume": 81.0}, {"date": "1997-08-26", "close": 4.75, "volume": null}, {"date": "1997-08-27", "close": 5.0, "volume": 4000.0}, {"date": "1997-08-28", "close": 5.0, "volume": null}, {"date": "1997-08-29", "close": 5.0, "volume": null}, {"date": "1997-09-01", "close": 5.0, "volume": 160.0}, {"date": "1997-09-02", "close": 4.0, "volume": 600.0}, {"date": "1997-09-03", "close": 4.0, "volume": null}, {"date": "1997-09-04", "close": 4.0, "volume": null}, {"date": "1997-09-05", "close": 4.95, "volume": 880.0}, {"date": "1997-09-08", "close": 5.0, "volume": 1990.0}, {"date": "1997-09-09", "close": 4.5, "volume": 2000.0}, {"date": "1997-09-10", "close": 4.5, "volume": 3755.0}, {"date": "1997-09-11", "close": 4.3, "volume": 3910.0}, {"date": "1997-09-12", "close": 4.05, "volume": 1190.0}, {"date": "1997-09-15", "close": 4.85, "volume": 1600.0}, {"date": "1997-09-16", "close": 4.0, "volume": 200.0}, {"date": "1997-09-17", "close": 4.0, "volume": 100.0}, {"date": "1997-09-18", "close": 4.0, "volume": null}, {"date": "1997-09-19", "close": 4.4, "volume": 200.0}, {"date": "1997-09-22", "close": 4.0, "volume": 440.0}, {"date": "1997-09-23", "close": 4.0, "volume": 100.0}, {"date": "1997-09-24", "close": 4.0, "volume": 300.0}, {"date": "1997-09-25", "close": 3.95, "volume": 2020.0}, {"date": "1997-09-26", "close": 3.95, "volume": 600.0}, {"date": "1997-09-29", "close": 4.0, "volume": 441.0}, {"date": "1997-09-30", "close": 4.35, "volume": 200.0}, {"date": "1997-10-01", "close": 4.35, "volume": null}, {"date": "1997-10-02", "close": 3.55, "volume": 738.0}, {"date": "1997-10-03", "close": 4.25, "volume": 722.0}, {"date": "1997-10-06", "close": 4.25, "volume": 118.0}, {"date": "1997-10-07", "close": 4.5, "volume": 2180.0}, {"date": "1997-10-08", "close": 4.5, "volume": 391.0}, {"date": "1997-10-09", "close": 4.5, "volume": 609.0}, {"date": "1997-10-10", "close": 4.65, "volume": 11.0}, {"date": "1997-10-13", "close": 4.65, "volume": null}, {"date": "1997-10-14", "close": 4.65, "volume": null}, {"date": "1997-10-15", "close": 4.25, "volume": 780.0}, {"date": "1997-10-16", "close": 4.25, "volume": null}, {"date": "1997-10-17", "close": 4.0, "volume": 320.0}, {"date": "1997-10-20", "close": 4.0, "volume": null}, {"date": "1997-10-21", "close": 4.25, "volume": 2408.0}, {"date": "1997-10-22", "close": 4.25, "volume": null}, {"date": "1997-10-23", "close": 4.25, "volume": null}, {"date": "1997-10-24", "close": 3.5, "volume": 200.0}, {"date": "1997-10-27", "close": 4.0, "volume": 1952.0}, {"date": "1997-10-28", "close": 2.5, "volume": 41148.0}, {"date": "1997-10-29", "close": 4.0, "volume": 1250.0}, {"date": "1997-10-30", "close": 3.25, "volume": 314.0}, {"date": "1997-10-31", "close": 3.25, "volume": null}, {"date": "1997-11-03", "close": 3.5, "volume": 560.0}, {"date": "1997-11-04", "close": 3.5, "volume": null}, {"date": "1997-11-05", "close": 3.05, "volume": 74.0}, {"date": "1997-11-06", "close": 3.05, "volume": null}, {"date": "1997-11-07", "close": 3.5, "volume": 1000.0}, {"date": "1997-11-10", "close": 3.5, "volume": 710.0}, {"date": "1997-11-11", "close": 3.5, "volume": 720.0}, {"date": "1997-11-12", "close": 3.5, "volume": null}, {"date": "1997-11-13", "close": 3.25, "volume": 400.0}, {"date": "1997-11-14", "close": 3.25, "volume": null}, {"date": "1997-11-17", "close": 3.05, "volume": 1500.0}, {"date": "1997-11-18", "close": 3.05, "volume": 2.0}, {"date": "1997-11-19", "close": 3.05, "volume": null}, {"date": "1997-11-20", "close": 4.0, "volume": 2885.0}, {"date": "1997-11-21", "close": 4.0, "volume": 51.0}, {"date": "1997-11-24", "close": 4.0, "volume": null}, {"date": "1997-11-25", "close": 4.0, "volume": null}, {"date": "1997-11-26", "close": 3.5, "volume": 3040.0}, {"date": "1997-11-27", "close": 3.5, "volume": 1392.0}, {"date": "1997-11-28", "close": 3.05, "volume": 601.0}, {"date": "1997-12-01", "close": 2.5, "volume": 1000.0}, {"date": "1997-12-02", "close": 2.5, "volume": 1400.0}, {"date": "1997-12-03", "close": 2.5, "volume": null}, {"date": "1997-12-04", "close": 2.55, "volume": 100.0}, {"date": "1997-12-05", "close": 2.55, "volume": null}, {"date": "1997-12-08", "close": 2.55, "volume": null}, {"date": "1997-12-09", "close": 2.55, "volume": null}, {"date": "1997-12-10", "close": 2.55, "volume": null}, {"date": "1997-12-11", "close": 2.55, "volume": null}, {"date": "1997-12-12", "close": 2.75, "volume": 1328.0}, {"date": "1997-12-15", "close": 2.75, "volume": null}, {"date": "1997-12-16", "close": 2.75, "volume": 672.0}, {"date": "1997-12-17", "close": 2.75, "volume": null}, {"date": "1997-12-18", "close": 2.75, "volume": null}, {"date": "1997-12-19", "close": 2.75, "volume": null}, {"date": "1997-12-22", "close": 2.75, "volume": null}, {"date": "1997-12-23", "close": 2.75, "volume": null}, {"date": "1997-12-24", "close": 2.7, "volume": 1500.0}, {"date": "1997-12-25", "close": 2.7, "volume": null}, {"date": "1997-12-26", "close": 2.7, "volume": null}, {"date": "1997-12-29", "close": 2.55, "volume": 2400.0}, {"date": "1997-12-30", "close": 2.7, "volume": 400.0}, {"date": "1997-12-31", "close": 2.7, "volume": null}, {"date": "1998-01-01", "close": 2.7, "volume": null}, {"date": "1998-01-02", "close": 2.7, "volume": null}, {"date": "1998-01-05", "close": 2.75, "volume": 1008.0}, {"date": "1998-01-06", "close": 3.0, "volume": 1267.0}, {"date": "1998-01-07", "close": 3.0, "volume": 132.0}, {"date": "1998-01-08", "close": 3.0, "volume": 1428.0}, {"date": "1998-01-09", "close": 3.0, "volume": null}, {"date": "1998-01-12", "close": 2.5, "volume": 1500.0}, {"date": "1998-01-13", "close": 2.55, "volume": 1500.0}, {"date": "1998-01-14", "close": 2.55, "volume": null}, {"date": "1998-01-15", "close": 2.5, "volume": 200.0}, {"date": "1998-01-16", "close": 3.0, "volume": 3860.0}, {"date": "1998-01-19", "close": 2.5, "volume": 255.0}, {"date": "1998-01-20", "close": 2.5, "volume": null}, {"date": "1998-01-21", "close": 2.5, "volume": null}, {"date": "1998-01-22", "close": 2.5, "volume": 4152.0}, {"date": "1998-01-23", "close": 2.5, "volume": null}, {"date": "1998-01-26", "close": 2.5, "volume": null}, {"date": "1998-01-27", "close": 2.5, "volume": 2993.0}, {"date": "1998-01-28", "close": 2.1, "volume": 1928.0}, {"date": "1998-01-29", "close": 2.15, "volume": 300.0}, {"date": "1998-01-30", "close": 2.15, "volume": null}, {"date": "1998-02-02", "close": 2.15, "volume": null}, {"date": "1998-02-03", "close": 2.15, "volume": null}, {"date": "1998-02-04", "close": 2.25, "volume": 400.0}, {"date": "1998-02-05", "close": 2.5, "volume": 4000.0}, {"date": "1998-02-06", "close": 2.5, "volume": 5607.0}, {"date": "1998-02-09", "close": 2.5, "volume": 200.0}, {"date": "1998-02-10", "close": 2.5, "volume": null}, {"date": "1998-02-11", "close": 2.5, "volume": 1500.0}, {"date": "1998-02-12", "close": 2.5, "volume": null}, {"date": "1998-02-13", "close": 2.5, "volume": null}, {"date": "1998-02-16", "close": 2.5, "volume": null}, {"date": "1998-02-17", "close": 2.25, "volume": 1193.0}, {"date": "1998-02-18", "close": 2.25, "volume": null}, {"date": "1998-02-19", "close": 2.25, "volume": 1000.0}, {"date": "1998-02-20", "close": 2.25, "volume": null}, {"date": "1998-02-23", "close": 2.25, "volume": null}, {"date": "1998-02-24", "close": 2.5, "volume": 1300.0}, {"date": "1998-02-25", "close": 2.5, "volume": 2000.0}, {"date": "1998-02-26", "close": 2.5, "volume": 8103.0}, {"date": "1998-02-27", "close": 2.5, "volume": null}, {"date": "1998-03-02", "close": 2.55, "volume": 267.0}, {"date": "1998-03-03", "close": 2.75, "volume": 1000.0}, {"date": "1998-03-04", "close": 2.75, "volume": 3047.0}, {"date": "1998-03-05", "close": 2.75, "volume": 1000.0}, {"date": "1998-03-06", "close": 2.6, "volume": 2000.0}, {"date": "1998-03-09", "close": 2.6, "volume": null}, {"date": "1998-03-10", "close": 2.75, "volume": 600.0}, {"date": "1998-03-11", "close": 2.75, "volume": null}, {"date": "1998-03-12", "close": 2.75, "volume": null}, {"date": "1998-03-13", "close": 2.75, "volume": null}, {"date": "1998-03-16", "close": 2.5, "volume": 3800.0}, {"date": "1998-03-17", "close": 2.5, "volume": 933.0}, {"date": "1998-03-18", "close": 2.5, "volume": 267.0}, {"date": "1998-03-19", "close": 2.5, "volume": 4670.0}, {"date": "1998-03-20", "close": 2.5, "volume": null}, {"date": "1998-03-23", "close": 2.5, "volume": 240.0}, {"date": "1998-03-24", "close": 2.5, "volume": 630.0}, {"date": "1998-03-25", "close": 2.5, "volume": 1600.0}, {"date": "1998-03-26", "close": 2.5, "volume": 2500.0}, {"date": "1998-03-27", "close": 2.5, "volume": null}, {"date": "1998-03-30", "close": 2.5, "volume": null}, {"date": "1998-03-31", "close": 2.5, "volume": 550.0}, {"date": "1998-04-01", "close": 2.5, "volume": 280.0}, {"date": "1998-04-02", "close": 2.0, "volume": 30700.0}, {"date": "1998-04-03", "close": 2.25, "volume": 7000.0}, {"date": "1998-04-06", "close": 2.25, "volume": null}, {"date": "1998-04-07", "close": 2.25, "volume": 2879.0}, {"date": "1998-04-08", "close": 2.05, "volume": 2700.0}, {"date": "1998-04-09", "close": 2.25, "volume": 1241.0}, {"date": "1998-04-10", "close": 2.25, "volume": null}, {"date": "1998-04-13", "close": 2.25, "volume": null}, {"date": "1998-04-14", "close": 2.25, "volume": null}, {"date": "1998-04-15", "close": 2.3, "volume": 1600.0}, {"date": "1998-04-16", "close": 2.05, "volume": 1530.0}, {"date": "1998-04-17", "close": 2.5, "volume": 1330.0}, {"date": "1998-04-20", "close": 2.5, "volume": null}, {"date": "1998-04-21", "close": 2.5, "volume": null}, {"date": "1998-04-22", "close": 2.5, "volume": null}, {"date": "1998-04-23", "close": 2.5, "volume": null}, {"date": "1998-04-24", "close": 2.5, "volume": null}, {"date": "1998-04-27", "close": 2.5, "volume": 1425.0}, {"date": "1998-04-28", "close": 2.25, "volume": 1275.0}, {"date": "1998-04-29", "close": 2.25, "volume": null}, {"date": "1998-04-30", "close": 2.25, "volume": null}, {"date": "1998-05-01", "close": 2.25, "volume": null}, {"date": "1998-05-04", "close": 2.25, "volume": 844.0}, {"date": "1998-05-05", "close": 2.25, "volume": null}, {"date": "1998-05-06", "close": 2.25, "volume": 1040.0}, {"date": "1998-05-07", "close": 2.25, "volume": null}, {"date": "1998-05-08", "close": 2.25, "volume": 40.0}, {"date": "1998-05-11", "close": 2.45, "volume": 1115.0}, {"date": "1998-05-12", "close": 2.25, "volume": 80.0}, {"date": "1998-05-13", "close": 2.9, "volume": 3556.0}, {"date": "1998-05-14", "close": 2.9, "volume": 10.0}, {"date": "1998-05-15", "close": 2.9, "volume": null}, {"date": "1998-05-18", "close": 3.05, "volume": 4000.0}, {"date": "1998-05-19", "close": 3.25, "volume": 2359.0}, {"date": "1998-05-20", "close": 3.25, "volume": null}, {"date": "1998-05-21", "close": 3.25, "volume": null}, {"date": "1998-05-22", "close": 3.25, "volume": null}, {"date": "1998-05-25", "close": 2.5, "volume": 1018.0}, {"date": "1998-05-26", "close": 2.5, "volume": null}, {"date": "1998-05-27", "close": 2.95, "volume": 5180.0}, {"date": "1998-05-28", "close": 2.95, "volume": 47.0}, {"date": "1998-05-29", "close": 2.95, "volume": null}, {"date": "1998-06-01", "close": 2.95, "volume": null}, {"date": "1998-06-02", "close": 2.95, "volume": null}, {"date": "1998-06-03", "close": 2.95, "volume": null}, {"date": "1998-06-04", "close": 2.95, "volume": null}, {"date": "1998-06-05", "close": 2.95, "volume": null}, {"date": "1998-06-08", "close": 2.95, "volume": null}, {"date": "1998-06-09", "close": 2.0, "volume": 1160.0}, {"date": "1998-06-10", "close": 1.75, "volume": 1280.0}, {"date": "1998-06-11", "close": 1.85, "volume": 260.0}, {"date": "1998-06-12", "close": 1.85, "volume": null}, {"date": "1998-06-15", "close": 2.0, "volume": 2664.0}, {"date": "1998-06-16", "close": 1.85, "volume": 5266.0}, {"date": "1998-06-17", "close": 1.85, "volume": 2706.0}, {"date": "1998-06-18", "close": 1.85, "volume": 220.0}, {"date": "1998-06-19", "close": 1.75, "volume": 200.0}, {"date": "1998-06-22", "close": 1.75, "volume": null}, {"date": "1998-06-23", "close": 1.75, "volume": 600.0}, {"date": "1998-06-24", "close": 1.75, "volume": 100.0}, {"date": "1998-06-25", "close": 1.75, "volume": 4535.0}, {"date": "1998-06-26", "close": 1.75, "volume": 500.0}, {"date": "1998-06-29", "close": 1.75, "volume": 2700.0}, {"date": "1998-06-30", "close": 1.8, "volume": 1510.0}, {"date": "1998-07-01", "close": 2.95, "volume": 2510.0}, {"date": "1998-07-02", "close": 2.95, "volume": null}, {"date": "1998-07-03", "close": 2.95, "volume": 200.0}, {"date": "1998-07-06", "close": 2.5, "volume": 1900.0}, {"date": "1998-07-07", "close": 2.5, "volume": null}, {"date": "1998-07-08", "close": 2.5, "volume": null}, {"date": "1998-07-09", "close": 2.5, "volume": 1200.0}, {"date": "1998-07-10", "close": 2.5, "volume": 500.0}, {"date": "1998-07-13", "close": 2.5, "volume": 20.0}, {"date": "1998-07-14", "close": 2.5, "volume": null}, {"date": "1998-07-15", "close": 2.0, "volume": 325.0}, {"date": "1998-07-16", "close": 2.0, "volume": 1270.0}, {"date": "1998-07-17", "close": 2.95, "volume": 400.0}, {"date": "1998-07-20", "close": 2.95, "volume": null}, {"date": "1998-07-21", "close": 2.95, "volume": null}, {"date": "1998-07-22", "close": 2.95, "volume": 2000.0}, {"date": "1998-07-23", "close": 2.95, "volume": 600.0}, {"date": "1998-07-24", "close": 2.95, "volume": null}, {"date": "1998-07-27", "close": 2.85, "volume": 400.0}, {"date": "1998-07-28", "close": 2.85, "volume": null}, {"date": "1998-07-29", "close": 2.85, "volume": null}, {"date": "1998-07-30", "close": 2.85, "volume": null}, {"date": "1998-07-31", "close": 2.9, "volume": 400.0}, {"date": "1998-08-03", "close": 2.9, "volume": null}, {"date": "1998-08-04", "close": 2.9, "volume": null}, {"date": "1998-08-05", "close": 2.9, "volume": null}, {"date": "1998-08-06", "close": 2.9, "volume": null}, {"date": "1998-08-07", "close": 2.9, "volume": null}, {"date": "1998-08-10", "close": 2.9, "volume": null}, {"date": "1998-08-11", "close": 2.9, "volume": null}, {"date": "1998-08-12", "close": 2.85, "volume": 400.0}, {"date": "1998-08-13", "close": 2.85, "volume": null}, {"date": "1998-08-14", "close": 2.25, "volume": 600.0}, {"date": "1998-08-17", "close": 2.25, "volume": null}, {"date": "1998-08-18", "close": 2.25, "volume": null}, {"date": "1998-08-19", "close": 2.25, "volume": null}, {"date": "1998-08-20", "close": 2.25, "volume": null}, {"date": "1998-08-21", "close": 2.25, "volume": null}, {"date": "1998-08-24", "close": 2.4, "volume": 90.0}, {"date": "1998-08-25", "close": 2.25, "volume": 5600.0}, {"date": "1998-08-26", "close": 2.25, "volume": null}, {"date": "1998-08-27", "close": 2.25, "volume": null}, {"date": "1998-08-28", "close": 2.1, "volume": 290.0}, {"date": "1998-08-31", "close": 2.1, "volume": 2400.0}, {"date": "1998-09-01", "close": 2.1, "volume": null}, {"date": "1998-09-02", "close": 2.1, "volume": null}, {"date": "1998-09-03", "close": 2.1, "volume": null}, {"date": "1998-09-04", "close": 2.1, "volume": null}, {"date": "1998-09-07", "close": 2.1, "volume": null}, {"date": "1998-09-08", "close": 2.1, "volume": null}, {"date": "1998-09-09", "close": 2.1, "volume": null}, {"date": "1998-09-10", "close": 2.1, "volume": null}, {"date": "1998-09-11", "close": 2.1, "volume": null}, {"date": "1998-09-14", "close": 2.25, "volume": 2100.0}, {"date": "1998-09-15", "close": 2.25, "volume": null}, {"date": "1998-09-16", "close": 2.25, "volume": null}, {"date": "1998-09-17", "close": 2.1, "volume": 413.0}, {"date": "1998-09-18", "close": 2.25, "volume": 900.0}, {"date": "1998-09-21", "close": 2.1, "volume": 358.0}, {"date": "1998-09-22", "close": 1.75, "volume": 6400.0}, {"date": "1998-09-23", "close": 1.75, "volume": null}, {"date": "1998-09-24", "close": 1.75, "volume": 1641.0}, {"date": "1998-09-25", "close": 1.75, "volume": null}, {"date": "1998-09-28", "close": 1.75, "volume": 309.0}, {"date": "1998-09-29", "close": 1.75, "volume": null}, {"date": "1998-09-30", "close": 1.75, "volume": 286.0}, {"date": "1998-10-01", "close": 1.75, "volume": null}, {"date": "1998-10-02", "close": 1.75, "volume": null}, {"date": "1998-10-05", "close": 1.75, "volume": 2400.0}, {"date": "1998-10-06", "close": 1.75, "volume": null}, {"date": "1998-10-07", "close": 1.75, "volume": null}, {"date": "1998-10-08", "close": 1.75, "volume": null}, {"date": "1998-10-09", "close": 1.75, "volume": 1000.0}, {"date": "1998-10-12", "close": 1.5, "volume": 200.0}, {"date": "1998-10-13", "close": 1.55, "volume": 2600.0}, {"date": "1998-10-14", "close": 1.5, "volume": 25.0}, {"date": "1998-10-15", "close": 1.5, "volume": null}, {"date": "1998-10-16", "close": 1.5, "volume": null}, {"date": "1998-10-19", "close": 1.5, "volume": null}, {"date": "1998-10-20", "close": 1.5, "volume": null}, {"date": "1998-10-21", "close": 1.5, "volume": null}, {"date": "1998-10-22", "close": 1.5, "volume": null}, {"date": "1998-10-23", "close": 1.5, "volume": 250.0}, {"date": "1998-10-26", "close": 1.5, "volume": 550.0}, {"date": "1998-10-27", "close": 1.4, "volume": 1200.0}, {"date": "1998-10-28", "close": 1.3, "volume": 800.0}, {"date": "1998-10-29", "close": 1.5, "volume": 640.0}, {"date": "1998-10-30", "close": 1.5, "volume": null}, {"date": "1998-11-02", "close": 1.5, "volume": null}, {"date": "1998-11-03", "close": 1.5, "volume": null}, {"date": "1998-11-04", "close": 1.5, "volume": 1810.0}, {"date": "1998-11-05", "close": 1.5, "volume": 190.0}, {"date": "1998-11-06", "close": 1.5, "volume": null}, {"date": "1998-11-09", "close": 1.5, "volume": null}, {"date": "1998-11-10", "close": 1.5, "volume": null}, {"date": "1998-11-11", "close": 1.5, "volume": null}, {"date": "1998-11-12", "close": 1.5, "volume": null}, {"date": "1998-11-13", "close": 1.5, "volume": 2000.0}, {"date": "1998-11-16", "close": 1.5, "volume": 7400.0}, {"date": "1998-11-17", "close": 1.75, "volume": 800.0}, {"date": "1998-11-18", "close": 1.75, "volume": null}, {"date": "1998-11-19", "close": 1.75, "volume": null}, {"date": "1998-11-20", "close": 1.5, "volume": 12200.0}, {"date": "1998-11-23", "close": 1.5, "volume": 800.0}, {"date": "1998-11-24", "close": 1.5, "volume": null}, {"date": "1998-11-25", "close": 1.5, "volume": 3000.0}, {"date": "1998-11-26", "close": 1.35, "volume": 6900.0}, {"date": "1998-11-27", "close": 1.35, "volume": null}, {"date": "1998-11-30", "close": 1.35, "volume": null}, {"date": "1998-12-01", "close": 1.35, "volume": null}, {"date": "1998-12-02", "close": 1.35, "volume": null}, {"date": "1998-12-03", "close": 1.35, "volume": null}, {"date": "1998-12-04", "close": 1.35, "volume": null}, {"date": "1998-12-07", "close": 1.3, "volume": 440.0}, {"date": "1998-12-08", "close": 1.3, "volume": null}, {"date": "1998-12-09", "close": 1.3, "volume": null}, {"date": "1998-12-10", "close": 1.3, "volume": null}, {"date": "1998-12-11", "close": 1.3, "volume": null}, {"date": "1998-12-14", "close": 1.15, "volume": 6240.0}, {"date": "1998-12-15", "close": 1.15, "volume": null}, {"date": "1998-12-16", "close": 1.15, "volume": null}, {"date": "1998-12-17", "close": 1.15, "volume": null}, {"date": "1998-12-18", "close": 1.15, "volume": 160.0}, {"date": "1998-12-21", "close": 1.15, "volume": null}, {"date": "1998-12-22", "close": 1.15, "volume": null}, {"date": "1998-12-23", "close": 1.15, "volume": null}, {"date": "1998-12-24", "close": 1.15, "volume": null}, {"date": "1998-12-25", "close": 1.15, "volume": null}, {"date": "1998-12-28", "close": 1.15, "volume": null}, {"date": "1998-12-29", "close": 1.15, "volume": null}, {"date": "1998-12-30", "close": 1.15, "volume": null}, {"date": "1998-12-31", "close": 1.1, "volume": 2000.0}, {"date": "1999-01-01", "close": 1.1, "volume": null}, {"date": "1999-01-04", "close": 1.1, "volume": null}, {"date": "1999-01-05", "close": 1.1, "volume": 2680.0}, {"date": "1999-01-06", "close": 1.1, "volume": null}, {"date": "1999-01-07", "close": 1.25, "volume": 18000.0}, {"date": "1999-01-08", "close": 1.15, "volume": 16200.0}, {"date": "1999-01-11", "close": 1.15, "volume": null}, {"date": "1999-01-12", "close": 1.15, "volume": null}, {"date": "1999-01-13", "close": 1.25, "volume": 2000.0}, {"date": "1999-01-14", "close": 1.25, "volume": null}, {"date": "1999-01-15", "close": 1.25, "volume": null}, {"date": "1999-01-18", "close": 1.3, "volume": 12660.0}, {"date": "1999-01-19", "close": 1.3, "volume": 6282.0}, {"date": "1999-01-20", "close": 1.3, "volume": 135.0}, {"date": "1999-01-21", "close": 1.3, "volume": 60.0}, {"date": "1999-01-22", "close": 1.3, "volume": null}, {"date": "1999-01-25", "close": 1.3, "volume": null}, {"date": "1999-01-26", "close": 1.3, "volume": null}, {"date": "1999-01-27", "close": 1.3, "volume": null}, {"date": "1999-01-28", "close": 1.35, "volume": 68.0}, {"date": "1999-01-29", "close": 1.35, "volume": null}, {"date": "1999-02-01", "close": 1.4, "volume": 4035.0}, {"date": "1999-02-02", "close": 1.4, "volume": null}, {"date": "1999-02-03", "close": 1.5, "volume": 3340.0}, {"date": "1999-02-04", "close": 1.5, "volume": 11537.0}, {"date": "1999-02-05", "close": 1.5, "volume": 2000.0}, {"date": "1999-02-08", "close": 1.6, "volume": 29421.0}, {"date": "1999-02-09", "close": 1.6, "volume": null}, {"date": "1999-02-10", "close": 1.6, "volume": null}, {"date": "1999-02-11", "close": 1.75, "volume": 2282.0}, {"date": "1999-02-12", "close": 1.75, "volume": 4000.0}, {"date": "1999-02-15", "close": 1.75, "volume": 5600.0}, {"date": "1999-02-16", "close": 1.75, "volume": 6000.0}, {"date": "1999-02-17", "close": 1.75, "volume": 11203.0}, {"date": "1999-02-18", "close": 1.75, "volume": null}, {"date": "1999-02-19", "close": 1.65, "volume": 600.0}, {"date": "1999-02-22", "close": 1.65, "volume": null}, {"date": "1999-02-23", "close": 1.65, "volume": null}, {"date": "1999-02-24", "close": 1.65, "volume": null}, {"date": "1999-02-25", "close": 1.65, "volume": null}, {"date": "1999-02-26", "close": 1.5, "volume": 1290.0}, {"date": "1999-03-01", "close": 1.5, "volume": null}, {"date": "1999-03-02", "close": 1.5, "volume": null}, {"date": "1999-03-03", "close": 1.5, "volume": null}, {"date": "1999-03-04", "close": 1.5, "volume": null}, {"date": "1999-03-05", "close": 1.5, "volume": 1400.0}, {"date": "1999-03-08", "close": 1.15, "volume": 1260.0}, {"date": "1999-03-09", "close": 1.15, "volume": null}, {"date": "1999-03-10", "close": 1.15, "volume": null}, {"date": "1999-03-11", "close": 1.15, "volume": null}, {"date": "1999-03-12", "close": 1.15, "volume": 245.0}, {"date": "1999-03-15", "close": 1.15, "volume": null}, {"date": "1999-03-16", "close": 1.15, "volume": null}, {"date": "1999-03-17", "close": 1.15, "volume": null}, {"date": "1999-03-18", "close": 1.15, "volume": null}, {"date": "1999-03-19", "close": 1.15, "volume": 1000.0}, {"date": "1999-03-22", "close": 1.15, "volume": null}, {"date": "1999-03-23", "close": 1.15, "volume": null}, {"date": "1999-03-24", "close": 1.15, "volume": null}, {"date": "1999-03-25", "close": 1.15, "volume": null}, {"date": "1999-03-26", "close": 1.15, "volume": null}, {"date": "1999-03-29", "close": 1.15, "volume": null}, {"date": "1999-03-30", "close": 1.15, "volume": null}, {"date": "1999-03-31", "close": 1.25, "volume": 2400.0}, {"date": "1999-04-01", "close": 1.25, "volume": null}, {"date": "1999-04-02", "close": 1.25, "volume": null}, {"date": "1999-04-05", "close": 1.25, "volume": null}, {"date": "1999-04-06", "close": 1.25, "volume": null}, {"date": "1999-04-07", "close": 1.25, "volume": null}, {"date": "1999-04-08", "close": 1.25, "volume": null}, {"date": "1999-04-09", "close": 1.15, "volume": 2400.0}, {"date": "1999-04-12", "close": 1.15, "volume": 600.0}, {"date": "1999-04-13", "close": 1.4, "volume": 1200.0}, {"date": "1999-04-14", "close": 1.4, "volume": 2000.0}, {"date": "1999-04-15", "close": 1.25, "volume": 2000.0}, {"date": "1999-04-16", "close": 1.25, "volume": null}, {"date": "1999-04-19", "close": 1.25, "volume": 1975.0}, {"date": "1999-04-20", "close": 1.05, "volume": 10094.0}, {"date": "1999-04-21", "close": 1.05, "volume": null}, {"date": "1999-04-22", "close": 1.25, "volume": 2000.0}, {"date": "1999-04-23", "close": 1.15, "volume": 625.0}, {"date": "1999-04-26", "close": 1.15, "volume": 113.0}, {"date": "1999-04-27", "close": 1.15, "volume": 33.0}, {"date": "1999-04-28", "close": 1.15, "volume": null}, {"date": "1999-04-29", "close": 1.15, "volume": null}, {"date": "1999-04-30", "close": 1.15, "volume": null}, {"date": "1999-05-03", "close": 1.2, "volume": 2200.0}, {"date": "1999-05-04", "close": 1.2, "volume": null}, {"date": "1999-05-05", "close": 1.3, "volume": 3300.0}, {"date": "1999-05-06", "close": 1.3, "volume": null}, {"date": "1999-05-07", "close": 1.3, "volume": null}, {"date": "1999-05-10", "close": 1.3, "volume": null}, {"date": "1999-05-11", "close": 1.3, "volume": null}, {"date": "1999-05-12", "close": 1.3, "volume": 400.0}, {"date": "1999-05-13", "close": 1.3, "volume": null}, {"date": "1999-05-14", "close": 1.25, "volume": 200.0}, {"date": "1999-05-17", "close": 1.25, "volume": 500.0}, {"date": "1999-05-18", "close": 1.25, "volume": null}, {"date": "1999-05-19", "close": 1.25, "volume": null}, {"date": "1999-05-20", "close": 1.25, "volume": null}, {"date": "1999-05-21", "close": 1.15, "volume": 200.0}, {"date": "1999-05-24", "close": 1.15, "volume": null}, {"date": "1999-05-25", "close": 1.15, "volume": 315.0}, {"date": "1999-05-26", "close": 1.0, "volume": 345.0}, {"date": "1999-05-27", "close": 1.0, "volume": null}, {"date": "1999-05-28", "close": 1.25, "volume": 900.0}, {"date": "1999-05-31", "close": 1.25, "volume": null}, {"date": "1999-06-01", "close": 1.0, "volume": 200.0}, {"date": "1999-06-02", "close": 1.0, "volume": null}, {"date": "1999-06-03", "close": 1.0, "volume": 200.0}, {"date": "1999-06-04", "close": 1.1, "volume": 60.0}, {"date": "1999-06-07", "close": 1.1, "volume": null}, {"date": "1999-06-08", "close": 1.1, "volume": null}, {"date": "1999-06-09", "close": 1.1, "volume": null}, {"date": "1999-06-10", "close": 1.0, "volume": 960.0}, {"date": "1999-06-11", "close": 0.95, "volume": 525.0}, {"date": "1999-06-14", "close": 0.95, "volume": null}, {"date": "1999-06-15", "close": 1.0, "volume": 366.0}, {"date": "1999-06-16", "close": 0.95, "volume": 300.0}, {"date": "1999-06-17", "close": 1.2, "volume": 4000.0}, {"date": "1999-06-18", "close": 1.2, "volume": 4120.0}, {"date": "1999-06-21", "close": 1.2, "volume": 480.0}, {"date": "1999-06-22", "close": 1.2, "volume": null}, {"date": "1999-06-23", "close": 1.1, "volume": 1580.0}, {"date": "1999-06-24", "close": 1.1, "volume": null}, {"date": "1999-06-25", "close": 1.1, "volume": 100.0}, {"date": "1999-06-28", "close": 1.15, "volume": 995.0}, {"date": "1999-06-29", "close": 1.15, "volume": 3270.0}, {"date": "1999-06-30", "close": 1.2, "volume": 1542.0}, {"date": "1999-07-01", "close": 1.2, "volume": 200.0}, {"date": "1999-07-02", "close": 1.2, "volume": null}, {"date": "1999-07-05", "close": 1.2, "volume": 332.0}, {"date": "1999-07-06", "close": 1.2, "volume": 45.0}, {"date": "1999-07-07", "close": 1.8, "volume": 6000.0}, {"date": "1999-07-08", "close": 1.9, "volume": 36800.0}, {"date": "1999-07-09", "close": 1.9, "volume": 28825.0}, {"date": "1999-07-12", "close": 2.15, "volume": 60065.0}, {"date": "1999-07-13", "close": 1.8, "volume": 29005.0}, {"date": "1999-07-14", "close": 1.8, "volume": 6230.0}, {"date": "1999-07-15", "close": 1.7, "volume": 570.0}, {"date": "1999-07-16", "close": 1.65, "volume": 1000.0}, {"date": "1999-07-19", "close": 1.75, "volume": 14995.0}, {"date": "1999-07-20", "close": 1.75, "volume": 7094.0}, {"date": "1999-07-21", "close": 1.7, "volume": 10611.0}, {"date": "1999-07-22", "close": 1.7, "volume": null}, {"date": "1999-07-23", "close": 1.7, "volume": null}, {"date": "1999-07-26", "close": 1.5, "volume": 2000.0}, {"date": "1999-07-27", "close": 1.45, "volume": 5003.0}, {"date": "1999-07-28", "close": 1.45, "volume": 397.0}, {"date": "1999-07-29", "close": 1.45, "volume": 7600.0}, {"date": "1999-07-30", "close": 1.45, "volume": null}, {"date": "1999-08-02", "close": 1.4, "volume": 160.0}, {"date": "1999-08-03", "close": 1.5, "volume": 2240.0}, {"date": "1999-08-04", "close": 1.6, "volume": 7925.0}, {"date": "1999-08-05", "close": 1.5, "volume": 1575.0}, {"date": "1999-08-06", "close": 1.4, "volume": 2000.0}, {"date": "1999-08-09", "close": 1.4, "volume": 8400.0}, {"date": "1999-08-10", "close": 1.05, "volume": 3900.0}, {"date": "1999-08-11", "close": 1.25, "volume": 2500.0}, {"date": "1999-08-12", "close": 1.25, "volume": null}, {"date": "1999-08-13", "close": 1.25, "volume": null}, {"date": "1999-08-16", "close": 1.25, "volume": null}, {"date": "1999-08-17", "close": 1.25, "volume": null}, {"date": "1999-08-18", "close": 1.25, "volume": null}, {"date": "1999-08-19", "close": 1.35, "volume": 700.0}, {"date": "1999-08-20", "close": 1.35, "volume": null}, {"date": "1999-08-23", "close": 1.4, "volume": 2000.0}, {"date": "1999-08-24", "close": 1.4, "volume": 5800.0}, {"date": "1999-08-25", "close": 1.35, "volume": 2900.0}, {"date": "1999-08-26", "close": 1.35, "volume": 125.0}, {"date": "1999-08-27", "close": 1.35, "volume": null}, {"date": "1999-08-30", "close": 1.35, "volume": 175.0}, {"date": "1999-08-31", "close": 1.35, "volume": 385.0}, {"date": "1999-09-01", "close": 1.35, "volume": null}, {"date": "1999-09-02", "close": 1.35, "volume": 415.0}, {"date": "1999-09-03", "close": 1.35, "volume": 3000.0}, {"date": "1999-09-06", "close": 1.35, "volume": null}, {"date": "1999-09-07", "close": 1.35, "volume": null}, {"date": "1999-09-08", "close": 1.35, "volume": null}, {"date": "1999-09-09", "close": 1.35, "volume": null}, {"date": "1999-09-10", "close": 1.35, "volume": 11760.0}, {"date": "1999-09-13", "close": 1.4, "volume": 8814.0}, {"date": "1999-09-14", "close": 1.4, "volume": 3000.0}, {"date": "1999-09-15", "close": 1.35, "volume": 5700.0}, {"date": "1999-09-16", "close": 1.35, "volume": 11400.0}, {"date": "1999-09-17", "close": 1.35, "volume": null}, {"date": "1999-09-20", "close": 1.35, "volume": null}, {"date": "1999-09-21", "close": 1.35, "volume": 1400.0}, {"date": "1999-09-22", "close": 1.35, "volume": 1185.0}, {"date": "1999-09-23", "close": 1.35, "volume": 4560.0}, {"date": "1999-09-24", "close": 1.4, "volume": 3000.0}, {"date": "1999-09-27", "close": 1.35, "volume": 3660.0}, {"date": "1999-09-28", "close": 1.35, "volume": 340.0}, {"date": "1999-09-29", "close": 1.35, "volume": null}, {"date": "1999-09-30", "close": 1.35, "volume": 1800.0}, {"date": "1999-10-01", "close": 1.35, "volume": null}, {"date": "1999-10-04", "close": 1.35, "volume": null}, {"date": "1999-10-05", "close": 1.35, "volume": null}, {"date": "1999-10-06", "close": 1.35, "volume": null}, {"date": "1999-10-07", "close": 1.35, "volume": null}, {"date": "1999-10-08", "close": 1.35, "volume": null}, {"date": "1999-10-11", "close": 1.2, "volume": 6000.0}, {"date": "1999-10-12", "close": 1.4, "volume": 3600.0}, {"date": "1999-10-13", "close": 1.4, "volume": 2000.0}, {"date": "1999-10-14", "close": 1.4, "volume": null}, {"date": "1999-10-15", "close": 1.4, "volume": null}, {"date": "1999-10-18", "close": 1.2, "volume": 4400.0}, {"date": "1999-10-19", "close": 1.2, "volume": null}, {"date": "1999-10-20", "close": 1.2, "volume": null}, {"date": "1999-10-21", "close": 1.5, "volume": 63460.0}, {"date": "1999-10-22", "close": 1.5, "volume": 18120.0}, {"date": "1999-10-25", "close": 2.15, "volume": 407760.0}, {"date": "1999-10-26", "close": 1.75, "volume": 836772.0}, {"date": "1999-10-27", "close": 1.65, "volume": 171307.0}, {"date": "1999-10-28", "close": 1.65, "volume": 112653.0}, {"date": "1999-10-29", "close": 1.5, "volume": 120520.0}, {"date": "1999-11-01", "close": 1.5, "volume": 13535.0}, {"date": "1999-11-02", "close": 1.5, "volume": 4575.0}, {"date": "1999-11-03", "close": 1.7, "volume": 166727.0}, {"date": "1999-11-04", "close": 1.5, "volume": 82100.0}, {"date": "1999-11-05", "close": 1.55, "volume": 35080.0}, {"date": "1999-11-08", "close": 1.65, "volume": 32370.0}, {"date": "1999-11-09", "close": 1.65, "volume": 45630.0}, {"date": "1999-11-10", "close": 1.65, "volume": 19440.0}, {"date": "1999-11-11", "close": 1.55, "volume": 45717.0}, {"date": "1999-11-12", "close": 1.55, "volume": 15420.0}, {"date": "1999-11-15", "close": 1.5, "volume": 14580.0}, {"date": "1999-11-16", "close": 1.5, "volume": 6640.0}, {"date": "1999-11-17", "close": 1.55, "volume": 5100.0}, {"date": "1999-11-18", "close": 1.6, "volume": 61632.0}, {"date": "1999-11-19", "close": 1.55, "volume": 35347.0}, {"date": "1999-11-22", "close": 1.55, "volume": 6875.0}, {"date": "1999-11-23", "close": 1.5, "volume": 24467.0}, {"date": "1999-11-24", "close": 1.65, "volume": 58900.0}, {"date": "1999-11-25", "close": 1.6, "volume": 20880.0}, {"date": "1999-11-26", "close": 1.6, "volume": 26450.0}, {"date": "1999-11-29", "close": 1.6, "volume": 19500.0}, {"date": "1999-11-30", "close": 1.55, "volume": 31075.0}, {"date": "1999-12-01", "close": 1.5, "volume": 36601.0}, {"date": "1999-12-02", "close": 1.45, "volume": 30407.0}, {"date": "1999-12-03", "close": 1.6, "volume": 8451.0}, {"date": "1999-12-06", "close": 1.55, "volume": 6399.0}, {"date": "1999-12-07", "close": 1.45, "volume": 21273.0}, {"date": "1999-12-08", "close": 1.55, "volume": 13341.0}, {"date": "1999-12-09", "close": 1.45, "volume": 19478.0}, {"date": "1999-12-10", "close": 1.5, "volume": 5428.0}, {"date": "1999-12-13", "close": 1.4, "volume": 13692.0}, {"date": "1999-12-14", "close": 1.45, "volume": 17600.0}, {"date": "1999-12-15", "close": 1.4, "volume": 6276.0}, {"date": "1999-12-16", "close": 1.35, "volume": 9000.0}, {"date": "1999-12-17", "close": 1.5, "volume": 32119.0}, {"date": "1999-12-20", "close": 1.5, "volume": 3062.0}, {"date": "1999-12-21", "close": 1.4, "volume": 10500.0}, {"date": "1999-12-22", "close": 1.4, "volume": 2604.0}, {"date": "1999-12-23", "close": 1.4, "volume": 2460.0}, {"date": "1999-12-24", "close": 1.4, "volume": 1000.0}, {"date": "1999-12-27", "close": 1.4, "volume": null}, {"date": "1999-12-28", "close": 1.4, "volume": null}, {"date": "1999-12-29", "close": 1.4, "volume": 15400.0}, {"date": "1999-12-30", "close": 1.45, "volume": 7550.0}, {"date": "1999-12-31", "close": 1.45, "volume": null}, {"date": "2000-01-03", "close": 1.45, "volume": null}, {"date": "2000-01-04", "close": 1.55, "volume": 39086.0}, {"date": "2000-01-05", "close": 1.45, "volume": 23984.0}, {"date": "2000-01-06", "close": 1.5, "volume": 12800.0}, {"date": "2000-01-07", "close": 1.5, "volume": 18800.0}, {"date": "2000-01-10", "close": 1.5, "volume": 20963.0}, {"date": "2000-01-11", "close": 1.5, "volume": 29005.0}, {"date": "2000-01-12", "close": 1.95, "volume": 163579.0}, {"date": "2000-01-13", "close": 1.9, "volume": 189924.0}, {"date": "2000-01-14", "close": 1.75, "volume": 33251.0}, {"date": "2000-01-17", "close": 1.85, "volume": 126030.0}, {"date": "2000-01-18", "close": 1.9, "volume": 103493.0}, {"date": "2000-01-19", "close": 2.05, "volume": 299625.0}, {"date": "2000-01-20", "close": 2.7, "volume": 382317.0}, {"date": "2000-01-21", "close": 2.4, "volume": 210721.0}, {"date": "2000-01-24", "close": 2.7, "volume": 108861.0}, {"date": "2000-01-25", "close": 2.55, "volume": 58067.0}, {"date": "2000-01-26", "close": 2.55, "volume": null}, {"date": "2000-01-27", "close": 2.55, "volume": 73868.0}, {"date": "2000-01-28", "close": 2.45, "volume": 82480.0}, {"date": "2000-01-31", "close": 2.45, "volume": 59571.0}, {"date": "2000-02-01", "close": 3.3, "volume": 434306.0}, {"date": "2000-02-02", "close": 3.0, "volume": 519096.0}, {"date": "2000-02-03", "close": 2.75, "volume": 113684.0}, {"date": "2000-02-07", "close": 3.25, "volume": 155712.0}, {"date": "2000-02-08", "close": 3.1, "volume": 157033.0}, {"date": "2000-02-09", "close": 3.0, "volume": 34567.0}, {"date": "2000-02-10", "close": 2.9, "volume": 22622.0}, {"date": "2000-02-11", "close": 2.75, "volume": 77153.0}, {"date": "2000-02-14", "close": 2.85, "volume": 59360.0}, {"date": "2000-02-16", "close": 2.65, "volume": 24947.0}, {"date": "2000-02-17", "close": 2.8, "volume": 54542.0}, {"date": "2000-02-21", "close": 2.9, "volume": 31060.0}, {"date": "2000-02-23", "close": 2.75, "volume": 14604.0}, {"date": "2000-02-24", "close": 2.75, "volume": 6555.0}, {"date": "2000-02-25", "close": 2.75, "volume": 39199.0}, {"date": "2000-02-28", "close": 2.7, "volume": 12493.0}, {"date": "2000-02-29", "close": 2.65, "volume": 8040.0}, {"date": "2000-03-01", "close": 2.5, "volume": 40010.0}, {"date": "2000-03-02", "close": 2.6, "volume": 96868.0}, {"date": "2000-03-03", "close": 2.55, "volume": 8026.0}, {"date": "2000-03-06", "close": 2.5, "volume": 26793.0}, {"date": "2000-03-07", "close": 2.95, "volume": 142367.0}, {"date": "2000-03-08", "close": 2.85, "volume": 57430.0}, {"date": "2000-03-09", "close": 2.7, "volume": 55144.0}, {"date": "2000-03-10", "close": 2.8, "volume": 35088.0}, {"date": "2000-03-13", "close": 3.0, "volume": 61111.0}, {"date": "2000-03-14", "close": 3.25, "volume": 203687.0}, {"date": "2000-03-15", "close": 3.15, "volume": 60829.0}, {"date": "2000-03-16", "close": 3.1, "volume": 38060.0}, {"date": "2000-03-17", "close": 3.05, "volume": 32435.0}, {"date": "2000-03-20", "close": 3.05, "volume": 37166.0}, {"date": "2000-03-21", "close": 3.6, "volume": 355935.0}, {"date": "2000-03-22", "close": 4.05, "volume": 320206.0}, {"date": "2000-03-23", "close": 3.85, "volume": 111361.0}, {"date": "2000-03-24", "close": 3.85, "volume": 44449.0}, {"date": "2000-03-27", "close": 3.75, "volume": 65852.0}, {"date": "2000-03-28", "close": 3.9, "volume": 60341.0}, {"date": "2000-03-29", "close": 3.95, "volume": 51740.0}, {"date": "2000-03-30", "close": 3.85, "volume": 36723.0}, {"date": "2000-03-31", "close": 3.75, "volume": 41970.0}, {"date": "2000-04-03", "close": 3.35, "volume": 95590.0}, {"date": "2000-04-04", "close": 3.05, "volume": 45991.0}, {"date": "2000-04-05", "close": 2.65, "volume": 38583.0}, {"date": "2000-04-06", "close": 2.9, "volume": 25843.0}, {"date": "2000-04-07", "close": 3.45, "volume": 42488.0}, {"date": "2000-04-10", "close": 3.65, "volume": 46903.0}, {"date": "2000-04-11", "close": 3.15, "volume": 80346.0}, {"date": "2000-04-12", "close": 3.2, "volume": 26455.0}, {"date": "2000-04-13", "close": 2.95, "volume": 41428.0}, {"date": "2000-04-14", "close": 3.0, "volume": 19877.0}, {"date": "2000-04-17", "close": 2.0, "volume": 35658.0}, {"date": "2000-04-18", "close": 2.5, "volume": 36618.0}, {"date": "2000-04-19", "close": 2.4, "volume": 24291.0}, {"date": "2000-04-20", "close": 2.4, "volume": 12620.0}, {"date": "2000-04-26", "close": 2.75, "volume": 60055.0}, {"date": "2000-04-27", "close": 2.45, "volume": 5499.0}, {"date": "2000-04-28", "close": 2.35, "volume": 14000.0}, {"date": "2000-05-01", "close": 2.2, "volume": 17443.0}, {"date": "2000-05-02", "close": 1.65, "volume": 33000.0}, {"date": "2000-05-03", "close": 1.65, "volume": 16358.0}, {"date": "2000-05-04", "close": 1.85, "volume": 10999.0}, {"date": "2000-05-05", "close": 1.8, "volume": 2600.0}, {"date": "2000-05-08", "close": 1.85, "volume": 13930.0}, {"date": "2000-05-09", "close": 1.75, "volume": 12374.0}, {"date": "2000-05-10", "close": 1.65, "volume": 6625.0}, {"date": "2000-05-11", "close": 1.55, "volume": 17690.0}, {"date": "2000-05-12", "close": 1.55, "volume": 15693.0}, {"date": "2000-05-15", "close": 1.6, "volume": 4720.0}, {"date": "2000-05-16", "close": 1.6, "volume": 12927.0}, {"date": "2000-05-17", "close": 1.8, "volume": 18035.0}, {"date": "2000-05-18", "close": 1.75, "volume": 9000.0}, {"date": "2000-05-19", "close": 1.8, "volume": 10693.0}, {"date": "2000-05-22", "close": 2.0, "volume": 42188.0}, {"date": "2000-05-23", "close": 2.15, "volume": 32712.0}, {"date": "2000-05-24", "close": 2.05, "volume": 8355.0}, {"date": "2000-05-25", "close": 1.95, "volume": 5339.0}, {"date": "2000-05-26", "close": 2.0, "volume": 9200.0}, {"date": "2000-05-29", "close": 2.25, "volume": 38821.0}, {"date": "2000-05-30", "close": 2.25, "volume": 41877.0}, {"date": "2000-05-31", "close": 2.35, "volume": 17494.0}, {"date": "2000-06-01", "close": 2.3, "volume": 14673.0}, {"date": "2000-06-02", "close": 2.25, "volume": 21156.0}, {"date": "2000-06-05", "close": 2.4, "volume": 15558.0}, {"date": "2000-06-06", "close": 2.6, "volume": 29630.0}, {"date": "2000-06-07", "close": 2.45, "volume": 22113.0}, {"date": "2000-06-08", "close": 2.1, "volume": 24756.0}, {"date": "2000-06-09", "close": 2.25, "volume": 13450.0}, {"date": "2000-06-14", "close": 2.25, "volume": 6360.0}, {"date": "2000-06-15", "close": 2.3, "volume": 10098.0}, {"date": "2000-06-16", "close": 2.15, "volume": 6147.0}, {"date": "2000-06-19", "close": 2.05, "volume": 9550.0}, {"date": "2000-06-20", "close": 2.1, "volume": 4750.0}, {"date": "2000-06-21", "close": 1.85, "volume": 12520.0}, {"date": "2000-06-22", "close": 1.75, "volume": 10970.0}, {"date": "2000-06-23", "close": 1.6, "volume": 7788.0}, {"date": "2000-06-26", "close": 1.75, "volume": 26777.0}, {"date": "2000-06-27", "close": 1.75, "volume": 10610.0}, {"date": "2000-06-28", "close": 1.8, "volume": 13400.0}, {"date": "2000-06-29", "close": 1.7, "volume": 23146.0}, {"date": "2000-06-30", "close": 1.7, "volume": 12841.0}, {"date": "2000-07-03", "close": 1.95, "volume": 8240.0}, {"date": "2000-07-04", "close": 2.15, "volume": 26330.0}, {"date": "2000-07-05", "close": 2.1, "volume": 12600.0}, {"date": "2000-07-06", "close": 2.0, "volume": 6256.0}, {"date": "2000-07-07", "close": 2.1, "volume": 10039.0}, {"date": "2000-07-10", "close": 2.0, "volume": 9500.0}, {"date": "2000-07-11", "close": 2.0, "volume": 25000.0}, {"date": "2000-07-12", "close": 2.0, "volume": 13035.0}, {"date": "2000-07-13", "close": 2.1, "volume": 5425.0}, {"date": "2000-07-14", "close": 2.15, "volume": 240.0}, {"date": "2000-07-17", "close": 2.1, "volume": 6785.0}, {"date": "2000-07-18", "close": 2.1, "volume": 2500.0}, {"date": "2000-07-19", "close": 2.0, "volume": 8800.0}, {"date": "2000-07-20", "close": 2.0, "volume": 28686.0}, {"date": "2000-07-21", "close": 1.95, "volume": 10330.0}, {"date": "2000-07-24", "close": 1.95, "volume": 4280.0}, {"date": "2000-07-25", "close": 1.95, "volume": 5620.0}, {"date": "2000-07-26", "close": 1.95, "volume": 3172.0}, {"date": "2000-07-27", "close": 1.95, "volume": 4865.0}, {"date": "2000-07-28", "close": 1.95, "volume": 7808.0}, {"date": "2000-07-31", "close": 2.0, "volume": 6797.0}, {"date": "2000-08-01", "close": 1.9, "volume": 910.0}, {"date": "2000-08-02", "close": 1.75, "volume": 5295.0}, {"date": "2000-08-03", "close": 1.9, "volume": 4100.0}, {"date": "2000-08-04", "close": 2.0, "volume": 1000.0}, {"date": "2000-08-07", "close": 1.9, "volume": 3500.0}, {"date": "2000-08-08", "close": 1.8, "volume": 8200.0}, {"date": "2000-08-09", "close": 1.8, "volume": 6749.0}, {"date": "2000-08-10", "close": 1.8, "volume": 1000.0}, {"date": "2000-08-11", "close": 1.85, "volume": 2780.0}, {"date": "2000-08-14", "close": 1.9, "volume": 6325.0}, {"date": "2000-08-15", "close": 1.8, "volume": 640.0}, {"date": "2000-08-16", "close": 1.9, "volume": 200.0}, {"date": "2000-08-17", "close": 1.8, "volume": 7420.0}, {"date": "2000-08-18", "close": 1.8, "volume": 4740.0}, {"date": "2000-08-21", "close": 1.7, "volume": 13400.0}, {"date": "2000-08-22", "close": 1.7, "volume": 400.0}, {"date": "2000-08-23", "close": 1.7, "volume": 4200.0}, {"date": "2000-08-24", "close": 1.6, "volume": 5887.0}, {"date": "2000-08-25", "close": 1.8, "volume": 10386.0}, {"date": "2000-08-28", "close": 1.75, "volume": 13336.0}, {"date": "2000-08-29", "close": 1.75, "volume": 880.0}, {"date": "2000-08-30", "close": 1.7, "volume": 600.0}, {"date": "2000-08-31", "close": 1.6, "volume": 3000.0}, {"date": "2000-09-01", "close": 1.75, "volume": 11120.0}, {"date": "2000-09-04", "close": 1.6, "volume": 5330.0}, {"date": "2000-09-05", "close": 1.55, "volume": 6000.0}, {"date": "2000-09-06", "close": 1.6, "volume": 2620.0}, {"date": "2000-09-07", "close": 1.6, "volume": 3000.0}, {"date": "2000-09-08", "close": 1.6, "volume": 1203.0}, {"date": "2000-09-11", "close": 1.55, "volume": 6000.0}, {"date": "2000-09-12", "close": 1.6, "volume": 2939.0}, {"date": "2000-09-13", "close": 1.6, "volume": 800.0}, {"date": "2000-09-14", "close": 1.55, "volume": 2091.0}, {"date": "2000-09-15", "close": 1.55, "volume": 3190.0}, {"date": "2000-09-18", "close": 1.5, "volume": 2410.0}, {"date": "2000-09-19", "close": 1.5, "volume": 4640.0}, {"date": "2000-09-20", "close": 1.45, "volume": 1600.0}, {"date": "2000-09-22", "close": 1.5, "volume": 1340.0}, {"date": "2000-09-27", "close": 1.25, "volume": 2800.0}, {"date": "2000-09-28", "close": 1.4, "volume": 5300.0}, {"date": "2000-09-29", "close": 1.5, "volume": 11934.0}, {"date": "2000-10-02", "close": 1.5, "volume": 1533.0}, {"date": "2000-10-05", "close": 1.55, "volume": 7634.0}, {"date": "2000-10-06", "close": 1.55, "volume": 889.0}, {"date": "2000-10-09", "close": 1.5, "volume": 2277.0}, {"date": "2000-10-10", "close": 1.5, "volume": 2034.0}, {"date": "2000-10-11", "close": 1.55, "volume": 400.0}, {"date": "2000-10-12", "close": 1.6, "volume": 2500.0}, {"date": "2000-10-13", "close": 1.5, "volume": 1000.0}, {"date": "2000-10-16", "close": 1.5, "volume": 4544.0}, {"date": "2000-10-17", "close": 1.55, "volume": 600.0}, {"date": "2000-10-18", "close": 1.55, "volume": 100.0}, {"date": "2000-10-19", "close": 1.35, "volume": 3007.0}, {"date": "2000-10-23", "close": 1.45, "volume": 400.0}, {"date": "2000-10-24", "close": 1.5, "volume": 601.0}, {"date": "2000-10-25", "close": 1.5, "volume": 200.0}, {"date": "2000-10-26", "close": 1.25, "volume": 4758.0}, {"date": "2000-10-27", "close": 1.35, "volume": 6215.0}, {"date": "2000-10-30", "close": 1.25, "volume": 800.0}, {"date": "2000-10-31", "close": 1.25, "volume": 4880.0}, {"date": "2000-11-01", "close": 1.25, "volume": 1000.0}, {"date": "2000-11-02", "close": 1.25, "volume": 1253.0}, {"date": "2000-11-06", "close": 1.25, "volume": 500.0}, {"date": "2000-11-07", "close": 1.35, "volume": 3477.0}, {"date": "2000-11-08", "close": 1.3, "volume": 1323.0}, {"date": "2000-11-09", "close": 1.35, "volume": 2477.0}, {"date": "2000-11-10", "close": 1.4, "volume": 2000.0}, {"date": "2000-11-13", "close": 1.3, "volume": 365.0}, {"date": "2000-11-15", "close": 1.35, "volume": 2000.0}, {"date": "2000-11-16", "close": 1.3, "volume": 2500.0}, {"date": "2000-11-17", "close": 1.5, "volume": 10400.0}, {"date": "2000-11-20", "close": 1.4, "volume": 1660.0}, {"date": "2000-11-21", "close": 1.4, "volume": null}, {"date": "2000-11-22", "close": 1.7, "volume": 32600.0}, {"date": "2000-11-23", "close": 1.85, "volume": 18991.0}, {"date": "2000-11-24", "close": 1.7, "volume": 29439.0}, {"date": "2000-11-27", "close": 1.55, "volume": 4000.0}, {"date": "2000-11-28", "close": 1.55, "volume": 9887.0}, {"date": "2000-11-29", "close": 1.5, "volume": 12240.0}, {"date": "2000-11-30", "close": 1.6, "volume": 11648.0}, {"date": "2000-12-01", "close": 1.65, "volume": 6148.0}, {"date": "2000-12-04", "close": 1.6, "volume": 2113.0}, {"date": "2000-12-05", "close": 1.65, "volume": 3800.0}, {"date": "2000-12-06", "close": 1.65, "volume": 20062.0}, {"date": "2000-12-07", "close": 1.85, "volume": 17320.0}, {"date": "2000-12-08", "close": 1.9, "volume": 11133.0}, {"date": "2000-12-11", "close": 2.0, "volume": 21733.0}, {"date": "2000-12-12", "close": 2.1, "volume": 22343.0}, {"date": "2000-12-13", "close": 1.9, "volume": 19300.0}, {"date": "2000-12-14", "close": 1.8, "volume": 9612.0}, {"date": "2000-12-15", "close": 1.85, "volume": 4247.0}, {"date": "2000-12-18", "close": 1.75, "volume": 8812.0}, {"date": "2000-12-19", "close": 1.8, "volume": 6873.0}, {"date": "2000-12-20", "close": 1.6, "volume": 16000.0}, {"date": "2000-12-21", "close": 1.7, "volume": 7385.0}, {"date": "2000-12-22", "close": 1.75, "volume": 2978.0}, {"date": "2000-12-27", "close": 1.8, "volume": 2000.0}, {"date": "2000-12-28", "close": 1.75, "volume": 5930.0}, {"date": "2000-12-29", "close": 1.8, "volume": 1100.0}, {"date": "2001-01-02", "close": 1.7, "volume": 7500.0}, {"date": "2001-01-03", "close": 1.7, "volume": 1000.0}, {"date": "2001-01-04", "close": 1.65, "volume": 3060.0}, {"date": "2001-01-05", "close": 1.85, "volume": 900.0}, {"date": "2001-01-08", "close": 1.65, "volume": 4000.0}, {"date": "2001-01-09", "close": 1.75, "volume": 4492.0}, {"date": "2001-01-10", "close": 1.75, "volume": null}, {"date": "2001-01-11", "close": 1.7, "volume": 1600.0}, {"date": "2001-01-12", "close": 1.6, "volume": 13500.0}, {"date": "2001-01-15", "close": 1.7, "volume": 1000.0}, {"date": "2001-01-16", "close": 1.55, "volume": 3940.0}, {"date": "2001-01-17", "close": 1.6, "volume": 1000.0}, {"date": "2001-01-18", "close": 1.65, "volume": 970.0}, {"date": "2001-01-19", "close": 1.65, "volume": 76.0}, {"date": "2001-01-22", "close": 1.55, "volume": 10520.0}, {"date": "2001-01-23", "close": 1.5, "volume": 5600.0}, {"date": "2001-01-24", "close": 1.65, "volume": 22546.0}, {"date": "2001-01-25", "close": 1.7, "volume": 16212.0}, {"date": "2001-01-29", "close": 1.75, "volume": 7418.0}, {"date": "2001-01-30", "close": 2.2, "volume": 187888.0}, {"date": "2001-01-31", "close": 1.95, "volume": 203275.0}, {"date": "2001-02-01", "close": 2.0, "volume": 23945.0}, {"date": "2001-02-02", "close": 1.95, "volume": 81484.0}, {"date": "2001-02-05", "close": 1.95, "volume": 25127.0}, {"date": "2001-02-06", "close": 1.95, "volume": 5776.0}, {"date": "2001-02-07", "close": 2.0, "volume": 30198.0}, {"date": "2001-02-08", "close": 1.95, "volume": 17373.0}, {"date": "2001-02-09", "close": 2.0, "volume": 28484.0}, {"date": "2001-02-12", "close": 2.1, "volume": 70071.0}, {"date": "2001-02-13", "close": 2.1, "volume": 18832.0}, {"date": "2001-02-14", "close": 2.1, "volume": 10940.0}, {"date": "2001-02-15", "close": 2.1, "volume": 23586.0}, {"date": "2001-02-16", "close": 2.05, "volume": 17893.0}, {"date": "2001-02-19", "close": 2.25, "volume": 33747.0}, {"date": "2001-02-20", "close": 2.25, "volume": 24278.0}, {"date": "2001-02-21", "close": 2.45, "volume": 58514.0}, {"date": "2001-02-22", "close": 2.65, "volume": 97062.0}, {"date": "2001-02-23", "close": 2.6, "volume": 87556.0}, {"date": "2001-02-26", "close": 2.75, "volume": 65354.0}, {"date": "2001-02-27", "close": 2.4, "volume": 52687.0}, {"date": "2001-02-28", "close": 2.4, "volume": 40287.0}, {"date": "2001-03-01", "close": 2.55, "volume": 18342.0}, {"date": "2001-03-02", "close": 2.6, "volume": 29169.0}, {"date": "2001-03-05", "close": 2.4, "volume": 11480.0}, {"date": "2001-03-06", "close": 2.5, "volume": 2000.0}, {"date": "2001-03-07", "close": 2.5, "volume": 9972.0}, {"date": "2001-03-08", "close": 2.55, "volume": 14248.0}, {"date": "2001-03-09", "close": 2.45, "volume": 10165.0}, {"date": "2001-03-12", "close": 2.45, "volume": 12146.0}, {"date": "2001-03-13", "close": 2.45, "volume": 27533.0}, {"date": "2001-03-14", "close": 2.0, "volume": 10246.0}, {"date": "2001-03-15", "close": 1.85, "volume": 16394.0}, {"date": "2001-03-16", "close": 1.9, "volume": 7112.0}, {"date": "2001-03-19", "close": 1.9, "volume": 3248.0}, {"date": "2001-03-20", "close": 2.0, "volume": 11950.0}, {"date": "2001-03-21", "close": 2.15, "volume": 6865.0}, {"date": "2001-03-22", "close": 2.0, "volume": 6810.0}, {"date": "2001-03-23", "close": 2.0, "volume": 2516.0}, {"date": "2001-03-26", "close": 2.05, "volume": 800.0}, {"date": "2001-03-27", "close": 2.0, "volume": 5052.0}, {"date": "2001-03-28", "close": 2.0, "volume": 4540.0}, {"date": "2001-03-29", "close": 1.9, "volume": 3190.0}, {"date": "2001-03-30", "close": 1.95, "volume": 6829.0}, {"date": "2001-04-02", "close": 1.9, "volume": 1500.0}, {"date": "2001-04-03", "close": 1.85, "volume": 17.0}, {"date": "2001-04-04", "close": 1.9, "volume": 540.0}, {"date": "2001-04-05", "close": 1.9, "volume": 1600.0}, {"date": "2001-04-06", "close": 1.9, "volume": 5500.0}, {"date": "2001-04-09", "close": 1.9, "volume": 800.0}, {"date": "2001-04-10", "close": 1.85, "volume": 3404.0}, {"date": "2001-04-11", "close": 1.9, "volume": 3472.0}, {"date": "2001-04-12", "close": 1.85, "volume": 1660.0}, {"date": "2001-04-17", "close": 1.75, "volume": 6060.0}, {"date": "2001-04-18", "close": 1.75, "volume": 1040.0}, {"date": "2001-04-19", "close": 1.75, "volume": 6089.0}, {"date": "2001-04-20", "close": 1.75, "volume": null}, {"date": "2001-04-23", "close": 1.8, "volume": 9440.0}, {"date": "2001-04-24", "close": 1.9, "volume": 7891.0}, {"date": "2001-04-26", "close": 1.8, "volume": 8000.0}, {"date": "2001-04-27", "close": 1.95, "volume": 7505.0}, {"date": "2001-04-30", "close": 2.25, "volume": 10538.0}, {"date": "2001-05-01", "close": 2.2, "volume": 4696.0}, {"date": "2001-05-02", "close": 2.05, "volume": 4492.0}, {"date": "2001-05-03", "close": 2.05, "volume": 1314.0}, {"date": "2001-05-04", "close": 2.05, "volume": 10004.0}, {"date": "2001-05-07", "close": 2.15, "volume": 16420.0}, {"date": "2001-05-08", "close": 2.0, "volume": 1520.0}, {"date": "2001-05-09", "close": 2.0, "volume": 5140.0}, {"date": "2001-05-10", "close": 2.2, "volume": 964.0}, {"date": "2001-05-11", "close": 2.2, "volume": 4666.0}, {"date": "2001-05-14", "close": 2.0, "volume": 16105.0}, {"date": "2001-05-15", "close": 2.25, "volume": 11836.0}, {"date": "2001-05-16", "close": 2.25, "volume": 11979.0}, {"date": "2001-05-17", "close": 2.5, "volume": 18077.0}, {"date": "2001-05-18", "close": 2.35, "volume": 46216.0}, {"date": "2001-05-21", "close": 2.35, "volume": 30251.0}, {"date": "2001-05-22", "close": 2.5, "volume": 25760.0}, {"date": "2001-05-23", "close": 2.95, "volume": 74856.0}, {"date": "2001-05-24", "close": 2.85, "volume": 66201.0}, {"date": "2001-05-25", "close": 2.75, "volume": 43806.0}, {"date": "2001-05-28", "close": 2.75, "volume": 24025.0}, {"date": "2001-05-29", "close": 2.75, "volume": 43002.0}, {"date": "2001-05-30", "close": 2.5, "volume": 29678.0}, {"date": "2001-05-31", "close": 2.5, "volume": 5630.0}, {"date": "2001-06-01", "close": 2.45, "volume": 4060.0}, {"date": "2001-06-04", "close": 2.5, "volume": 13060.0}, {"date": "2001-06-05", "close": 2.4, "volume": 14200.0}, {"date": "2001-06-06", "close": 2.3, "volume": 8600.0}, {"date": "2001-06-07", "close": 2.4, "volume": 3100.0}, {"date": "2001-06-08", "close": 2.5, "volume": 23874.0}, {"date": "2001-06-12", "close": 2.5, "volume": 33995.0}, {"date": "2001-06-13", "close": 2.25, "volume": 3200.0}, {"date": "2001-06-14", "close": 2.45, "volume": 14701.0}, {"date": "2001-06-15", "close": 2.3, "volume": 17701.0}, {"date": "2001-06-18", "close": 2.2, "volume": 4800.0}, {"date": "2001-06-19", "close": 2.15, "volume": 1400.0}, {"date": "2001-06-20", "close": 2.25, "volume": 11875.0}, {"date": "2001-06-21", "close": 2.45, "volume": 18788.0}, {"date": "2001-06-22", "close": 2.6, "volume": 14824.0}, {"date": "2001-06-25", "close": 2.4, "volume": 9160.0}, {"date": "2001-06-26", "close": 2.35, "volume": 15000.0}, {"date": "2001-06-27", "close": 2.4, "volume": 10592.0}, {"date": "2001-06-28", "close": 2.3, "volume": 15140.0}, {"date": "2001-06-29", "close": 2.45, "volume": 33663.0}, {"date": "2001-07-02", "close": 2.65, "volume": 8200.0}, {"date": "2001-07-03", "close": 2.5, "volume": 25280.0}, {"date": "2001-07-04", "close": 2.45, "volume": 7377.0}, {"date": "2001-07-05", "close": 2.4, "volume": 13338.0}, {"date": "2001-07-06", "close": 2.35, "volume": 6165.0}, {"date": "2001-07-09", "close": 2.4, "volume": 2788.0}, {"date": "2001-07-10", "close": 2.25, "volume": 15588.0}, {"date": "2001-07-11", "close": 2.25, "volume": 200.0}, {"date": "2001-07-12", "close": 2.25, "volume": 10230.0}, {"date": "2001-07-13", "close": 2.35, "volume": 1640.0}, {"date": "2001-07-16", "close": 2.25, "volume": 1560.0}, {"date": "2001-07-17", "close": 2.4, "volume": 1526.0}, {"date": "2001-07-18", "close": 2.35, "volume": 1000.0}, {"date": "2001-07-19", "close": 2.2, "volume": 8326.0}, {"date": "2001-07-20", "close": 2.0, "volume": 949.0}, {"date": "2001-07-23", "close": 2.0, "volume": 14702.0}, {"date": "2001-07-24", "close": 2.0, "volume": 6564.0}, {"date": "2001-07-25", "close": 2.2, "volume": 140.0}, {"date": "2001-07-26", "close": 2.2, "volume": null}, {"date": "2001-07-27", "close": 2.15, "volume": 2445.0}, {"date": "2001-07-30", "close": 2.0, "volume": 2600.0}, {"date": "2001-07-31", "close": 2.0, "volume": null}, {"date": "2001-08-01", "close": 1.95, "volume": 7251.0}, {"date": "2001-08-02", "close": 1.9, "volume": 5389.0}, {"date": "2001-08-03", "close": 2.05, "volume": 1053.0}, {"date": "2001-08-06", "close": 2.05, "volume": 478.0}, {"date": "2001-08-07", "close": 2.0, "volume": 2117.0}, {"date": "2001-08-08", "close": 1.9, "volume": 9961.0}, {"date": "2001-08-09", "close": 1.85, "volume": 639.0}, {"date": "2001-08-10", "close": 1.85, "volume": 6801.0}, {"date": "2001-08-13", "close": 1.75, "volume": 5399.0}, {"date": "2001-08-14", "close": 1.75, "volume": 4754.0}, {"date": "2001-08-15", "close": 1.75, "volume": 646.0}, {"date": "2001-08-16", "close": 1.7, "volume": 1800.0}, {"date": "2001-08-17", "close": 1.65, "volume": 10760.0}, {"date": "2001-08-20", "close": 1.5, "volume": 2100.0}, {"date": "2001-08-21", "close": 1.6, "volume": 5100.0}, {"date": "2001-08-22", "close": 1.6, "volume": null}, {"date": "2001-08-23", "close": 1.6, "volume": 19722.0}, {"date": "2001-08-24", "close": 1.5, "volume": 3629.0}, {"date": "2001-08-27", "close": 1.5, "volume": 54386.0}, {"date": "2001-08-28", "close": 1.2, "volume": 16649.0}, {"date": "2001-08-29", "close": 1.25, "volume": 15820.0}, {"date": "2001-08-30", "close": 1.3, "volume": 10000.0}, {"date": "2001-08-31", "close": 1.5, "volume": 14495.0}, {"date": "2001-09-03", "close": 1.5, "volume": 575.0}, {"date": "2001-09-04", "close": 1.4, "volume": 5800.0}, {"date": "2001-09-05", "close": 1.5, "volume": 1400.0}, {"date": "2001-09-06", "close": 1.5, "volume": 7918.0}, {"date": "2001-09-10", "close": 1.4, "volume": 1066.0}, {"date": "2001-09-11", "close": 1.3, "volume": 9000.0}, {"date": "2001-09-12", "close": 1.2, "volume": 1791.0}, {"date": "2001-09-13", "close": 1.25, "volume": 3709.0}, {"date": "2001-09-14", "close": 1.5, "volume": 200.0}, {"date": "2001-09-17", "close": 1.5, "volume": 11769.0}, {"date": "2001-09-18", "close": 1.15, "volume": 6000.0}, {"date": "2001-09-19", "close": 1.2, "volume": 1800.0}, {"date": "2001-09-20", "close": 1.2, "volume": 5400.0}, {"date": "2001-09-21", "close": 1.2, "volume": 2820.0}, {"date": "2001-09-24", "close": 1.05, "volume": 7720.0}, {"date": "2001-09-25", "close": 1.05, "volume": 1200.0}, {"date": "2001-09-26", "close": 1.0, "volume": 500.0}, {"date": "2001-09-27", "close": 1.0, "volume": null}, {"date": "2001-09-28", "close": 1.0, "volume": null}, {"date": "2001-10-01", "close": 1.0, "volume": null}, {"date": "2001-10-02", "close": 1.0, "volume": null}, {"date": "2001-10-03", "close": 1.0, "volume": null}, {"date": "2001-10-04", "close": 1.05, "volume": 2700.0}, {"date": "2001-10-05", "close": 1.05, "volume": 10600.0}, {"date": "2001-10-08", "close": 1.05, "volume": 7100.0}, {"date": "2001-10-09", "close": 1.15, "volume": 600.0}, {"date": "2001-10-11", "close": 1.05, "volume": 22600.0}, {"date": "2001-10-12", "close": 1.05, "volume": 426.0}, {"date": "2001-10-15", "close": 1.1, "volume": 5000.0}, {"date": "2001-10-16", "close": 1.1, "volume": 5000.0}, {"date": "2001-10-17", "close": 1.05, "volume": 3574.0}, {"date": "2001-10-23", "close": 1.1, "volume": 5900.0}, {"date": "2001-10-24", "close": 1.1, "volume": 1400.0}, {"date": "2001-10-26", "close": 1.1, "volume": 4000.0}, {"date": "2001-10-29", "close": 1.25, "volume": 2874.0}, {"date": "2001-10-30", "close": 1.15, "volume": 1768.0}, {"date": "2001-11-01", "close": 1.1, "volume": 2400.0}, {"date": "2001-11-02", "close": 1.5, "volume": 300.0}, {"date": "2001-11-06", "close": 1.5, "volume": 1000.0}, {"date": "2001-11-08", "close": 1.25, "volume": 2320.0}, {"date": "2001-11-09", "close": 1.25, "volume": 3720.0}, {"date": "2001-11-12", "close": 1.3, "volume": 2525.0}, {"date": "2001-11-13", "close": 1.25, "volume": 1000.0}, {"date": "2001-11-14", "close": 1.2, "volume": 7635.0}, {"date": "2001-11-15", "close": 1.1, "volume": 4720.0}, {"date": "2001-11-16", "close": 1.1, "volume": 10000.0}, {"date": "2001-11-19", "close": 1.1, "volume": 9660.0}, {"date": "2001-11-20", "close": 1.25, "volume": 2500.0}, {"date": "2001-11-21", "close": 1.15, "volume": 2459.0}, {"date": "2001-11-22", "close": 1.25, "volume": 900.0}, {"date": "2001-11-23", "close": 1.25, "volume": 12400.0}, {"date": "2001-11-27", "close": 1.25, "volume": 760.0}, {"date": "2001-11-28", "close": 1.35, "volume": 26207.0}, {"date": "2001-11-29", "close": 1.25, "volume": 4000.0}, {"date": "2001-11-30", "close": 1.35, "volume": 3220.0}, {"date": "2001-12-03", "close": 1.8, "volume": 27580.0}, {"date": "2001-12-04", "close": 1.6, "volume": 27677.0}, {"date": "2001-12-05", "close": 1.5, "volume": 12100.0}, {"date": "2001-12-06", "close": 1.55, "volume": 19096.0}, {"date": "2001-12-07", "close": 1.45, "volume": 4000.0}, {"date": "2001-12-10", "close": 1.4, "volume": 18000.0}, {"date": "2001-12-11", "close": 1.4, "volume": 16000.0}, {"date": "2001-12-12", "close": 1.25, "volume": 4000.0}, {"date": "2001-12-13", "close": 1.35, "volume": 6100.0}, {"date": "2001-12-14", "close": 1.35, "volume": 1991.0}, {"date": "2001-12-17", "close": 1.25, "volume": 4000.0}, {"date": "2001-12-18", "close": 1.25, "volume": 5000.0}, {"date": "2001-12-19", "close": 1.3, "volume": 800.0}, {"date": "2001-12-20", "close": 1.3, "volume": 500.0}, {"date": "2001-12-21", "close": 1.25, "volume": 6175.0}, {"date": "2001-12-28", "close": 1.3, "volume": 400.0}, {"date": "2002-01-02", "close": 1.45, "volume": 6846.0}, {"date": "2002-01-03", "close": 1.5, "volume": 4109.0}, {"date": "2002-01-04", "close": 1.55, "volume": 20046.0}, {"date": "2002-01-07", "close": 1.65, "volume": 26600.0}, {"date": "2002-01-08", "close": 1.5, "volume": 7030.0}, {"date": "2002-01-09", "close": 1.45, "volume": 4600.0}, {"date": "2002-01-10", "close": 1.3, "volume": 10559.0}, {"date": "2002-01-11", "close": 1.3, "volume": 6327.0}, {"date": "2002-01-14", "close": 1.45, "volume": 14414.0}, {"date": "2002-01-15", "close": 1.5, "volume": 3347.0}, {"date": "2002-01-16", "close": 1.4, "volume": 5640.0}, {"date": "2002-01-17", "close": 1.45, "volume": 2000.0}, {"date": "2002-01-21", "close": 1.5, "volume": 13920.0}, {"date": "2002-01-22", "close": 1.4, "volume": 500.0}, {"date": "2002-01-23", "close": 1.4, "volume": 13320.0}, {"date": "2002-01-24", "close": 1.4, "volume": 5012.0}, {"date": "2002-01-25", "close": 1.25, "volume": 18088.0}, {"date": "2002-01-29", "close": 1.3, "volume": 26072.0}, {"date": "2002-01-30", "close": 1.2, "volume": 19040.0}, {"date": "2002-01-31", "close": 1.35, "volume": 3456.0}, {"date": "2002-02-01", "close": 1.35, "volume": 3544.0}, {"date": "2002-02-04", "close": 1.35, "volume": 26256.0}, {"date": "2002-02-05", "close": 1.4, "volume": 64311.0}, {"date": "2002-02-06", "close": 1.5, "volume": 18727.0}, {"date": "2002-02-07", "close": 1.45, "volume": 7600.0}, {"date": "2002-02-08", "close": 1.45, "volume": 8720.0}, {"date": "2002-02-11", "close": 1.35, "volume": 3944.0}, {"date": "2002-02-12", "close": 1.35, "volume": 4600.0}, {"date": "2002-02-13", "close": 1.3, "volume": 17000.0}, {"date": "2002-02-14", "close": 1.3, "volume": 1484.0}, {"date": "2002-02-15", "close": 1.25, "volume": 5720.0}, {"date": "2002-02-18", "close": 1.25, "volume": 14880.0}, {"date": "2002-02-19", "close": 1.2, "volume": 4000.0}, {"date": "2002-02-20", "close": 1.2, "volume": 6000.0}, {"date": "2002-02-21", "close": 1.1, "volume": 5600.0}, {"date": "2002-02-25", "close": 1.15, "volume": 800.0}, {"date": "2002-02-26", "close": 1.15, "volume": 1370.0}, {"date": "2002-02-27", "close": 1.15, "volume": 700.0}, {"date": "2002-02-28", "close": 1.25, "volume": 13200.0}, {"date": "2002-03-01", "close": 1.25, "volume": 5000.0}, {"date": "2002-03-04", "close": 1.2, "volume": 14500.0}, {"date": "2002-03-05", "close": 1.15, "volume": 3700.0}, {"date": "2002-03-06", "close": 1.15, "volume": 2600.0}, {"date": "2002-03-08", "close": 1.1, "volume": 5360.0}, {"date": "2002-03-11", "close": 1.15, "volume": 17916.0}, {"date": "2002-03-12", "close": 1.15, "volume": 24274.0}, {"date": "2002-03-13", "close": 1.1, "volume": 14031.0}, {"date": "2002-03-14", "close": 1.15, "volume": 2188.0}, {"date": "2002-03-15", "close": 1.15, "volume": 8712.0}, {"date": "2002-03-18", "close": 1.05, "volume": 16000.0}, {"date": "2002-03-19", "close": 1.15, "volume": 6000.0}, {"date": "2002-03-21", "close": 1.1, "volume": 1570.0}, {"date": "2002-03-22", "close": 1.1, "volume": 5468.0}, {"date": "2002-03-25", "close": 1.15, "volume": 5440.0}, {"date": "2002-03-26", "close": 1.1, "volume": 3172.0}, {"date": "2002-03-27", "close": 1.1, "volume": 1908.0}, {"date": "2002-03-28", "close": 1.1, "volume": 6000.0}, {"date": "2002-04-02", "close": 1.1, "volume": 17845.0}, {"date": "2002-04-03", "close": 1.1, "volume": 1000.0}, {"date": "2002-04-04", "close": 1.1, "volume": 2000.0}, {"date": "2002-04-09", "close": 1.05, "volume": 8372.0}, {"date": "2002-04-10", "close": 1.05, "volume": 4205.0}, {"date": "2002-04-11", "close": 1.0, "volume": 4000.0}, {"date": "2002-04-12", "close": 1.0, "volume": 14700.0}, {"date": "2002-04-15", "close": 1.1, "volume": 9480.0}, {"date": "2002-04-16", "close": 1.05, "volume": 1900.0}, {"date": "2002-04-17", "close": 1.05, "volume": 15600.0}, {"date": "2002-04-18", "close": 1.1, "volume": 6700.0}, {"date": "2002-04-19", "close": 1.05, "volume": 14000.0}, {"date": "2002-04-22", "close": 1.0, "volume": 2000.0}, {"date": "2002-04-23", "close": 1.05, "volume": 24600.0}, {"date": "2002-04-24", "close": 1.0, "volume": 2000.0}, {"date": "2002-04-26", "close": 1.0, "volume": 600.0}, {"date": "2002-04-29", "close": 1.0, "volume": 950.0}, {"date": "2002-04-30", "close": 1.05, "volume": 2000.0}, {"date": "2002-05-01", "close": 1.1, "volume": 15000.0}, {"date": "2002-05-02", "close": 1.1, "volume": 32500.0}, {"date": "2002-05-03", "close": 1.05, "volume": 4700.0}, {"date": "2002-05-06", "close": 1.05, "volume": 2000.0}, {"date": "2002-05-07", "close": 1.0, "volume": 10300.0}, {"date": "2002-05-08", "close": 0.95, "volume": 7680.0}, {"date": "2002-05-09", "close": 0.95, "volume": 2814.0}, {"date": "2002-05-10", "close": 1.0, "volume": 9000.0}, {"date": "2002-05-13", "close": 1.0, "volume": 9980.0}, {"date": "2002-05-14", "close": 0.95, "volume": 400.0}, {"date": "2002-05-17", "close": 1.05, "volume": 7200.0}, {"date": "2002-05-20", "close": 0.95, "volume": 12480.0}, {"date": "2002-05-22", "close": 0.95, "volume": 1700.0}, {"date": "2002-05-23", "close": 0.95, "volume": 300.0}, {"date": "2002-05-27", "close": 1.0, "volume": 1100.0}, {"date": "2002-05-28", "close": 1.0, "volume": 3600.0}, {"date": "2002-05-29", "close": 0.95, "volume": 2300.0}, {"date": "2002-05-30", "close": 0.95, "volume": 7000.0}, {"date": "2002-05-31", "close": 0.9, "volume": 4480.0}, {"date": "2002-06-03", "close": 1.0, "volume": 25876.0}, {"date": "2002-06-04", "close": 0.95, "volume": 16220.0}, {"date": "2002-06-05", "close": 0.9, "volume": 15791.0}, {"date": "2002-06-06", "close": 1.0, "volume": 6020.0}, {"date": "2002-06-07", "close": 1.0, "volume": 12200.0}, {"date": "2002-06-11", "close": 1.0, "volume": 3652.0}, {"date": "2002-06-12", "close": 0.95, "volume": 6040.0}, {"date": "2002-06-17", "close": 0.9, "volume": 2368.0}, {"date": "2002-06-18", "close": 1.0, "volume": 10832.0}, {"date": "2002-06-19", "close": 1.0, "volume": 9704.0}, {"date": "2002-06-21", "close": 0.9, "volume": 2477.0}, {"date": "2002-06-24", "close": 0.9, "volume": 16220.0}, {"date": "2002-06-25", "close": 0.9, "volume": 10600.0}, {"date": "2002-06-26", "close": 0.9, "volume": 7284.0}, {"date": "2002-06-27", "close": 0.95, "volume": 4991.0}, {"date": "2002-06-28", "close": 0.85, "volume": 5091.0}, {"date": "2002-07-01", "close": 0.9, "volume": 11400.0}, {"date": "2002-07-03", "close": 0.9, "volume": 3000.0}, {"date": "2002-07-04", "close": 0.9, "volume": 7000.0}, {"date": "2002-07-05", "close": 0.8, "volume": 27700.0}, {"date": "2002-07-08", "close": 0.9, "volume": 8191.0}, {"date": "2002-07-09", "close": 0.9, "volume": 9.0}, {"date": "2002-07-10", "close": 0.9, "volume": 120.0}, {"date": "2002-07-11", "close": 0.8, "volume": 1000.0}, {"date": "2002-07-12", "close": 0.8, "volume": 350.0}, {"date": "2002-07-15", "close": 0.8, "volume": 4900.0}, {"date": "2002-07-16", "close": 0.8, "volume": 1076.0}, {"date": "2002-07-17", "close": 0.9, "volume": 21280.0}, {"date": "2002-07-19", "close": 1.0, "volume": 3000.0}, {"date": "2002-07-22", "close": 1.0, "volume": 7700.0}, {"date": "2002-07-24", "close": 0.85, "volume": 3300.0}, {"date": "2002-07-30", "close": 0.95, "volume": 2720.0}, {"date": "2002-07-31", "close": 0.95, "volume": 8483.0}, {"date": "2002-08-02", "close": 0.9, "volume": 5000.0}, {"date": "2002-08-05", "close": 0.95, "volume": 3000.0}, {"date": "2002-08-09", "close": 0.95, "volume": 2047.0}, {"date": "2002-08-12", "close": 0.95, "volume": 2000.0}, {"date": "2002-08-13", "close": 0.95, "volume": 902.0}, {"date": "2002-08-15", "close": 0.8, "volume": 6850.0}, {"date": "2002-08-16", "close": 0.8, "volume": 6150.0}, {"date": "2002-08-20", "close": 0.75, "volume": 8000.0}, {"date": "2002-08-21", "close": 0.75, "volume": 568.0}, {"date": "2002-08-22", "close": 0.8, "volume": 2000.0}, {"date": "2002-08-28", "close": 0.75, "volume": 6000.0}, {"date": "2002-08-29", "close": 0.75, "volume": 1120.0}, {"date": "2002-09-04", "close": 0.85, "volume": 2000.0}, {"date": "2002-09-05", "close": 0.8, "volume": 2746.0}, {"date": "2002-09-06", "close": 0.8, "volume": 4000.0}, {"date": "2002-09-10", "close": 0.9, "volume": 6000.0}, {"date": "2002-09-12", "close": 0.85, "volume": 12000.0}, {"date": "2002-09-17", "close": 0.8, "volume": 1000.0}, {"date": "2002-09-18", "close": 0.75, "volume": 11540.0}, {"date": "2002-09-19", "close": 0.85, "volume": 600.0}, {"date": "2002-09-20", "close": 0.8, "volume": 22000.0}, {"date": "2002-09-23", "close": 0.8, "volume": 9348.0}, {"date": "2002-09-26", "close": 0.7, "volume": 6000.0}, {"date": "2002-09-27", "close": 0.7, "volume": 5218.0}, {"date": "2002-10-01", "close": 0.8, "volume": 4400.0}, {"date": "2002-10-02", "close": 0.75, "volume": 3021.0}, {"date": "2002-10-03", "close": 0.75, "volume": 4179.0}, {"date": "2002-10-08", "close": 0.75, "volume": 2800.0}, {"date": "2002-10-09", "close": 0.7, "volume": 18000.0}, {"date": "2002-10-11", "close": 0.55, "volume": 4000.0}, {"date": "2002-10-15", "close": 0.6, "volume": 5400.0}, {"date": "2002-10-17", "close": 0.65, "volume": 160.0}, {"date": "2002-10-18", "close": 0.65, "volume": 600.0}, {"date": "2002-10-22", "close": 0.6, "volume": 3500.0}, {"date": "2002-10-23", "close": 0.65, "volume": 2673.0}, {"date": "2002-10-24", "close": 0.6, "volume": 360.0}, {"date": "2002-10-30", "close": 0.65, "volume": 5050.0}, {"date": "2002-11-01", "close": 0.6, "volume": 3767.0}, {"date": "2002-11-07", "close": 0.55, "volume": 4000.0}, {"date": "2002-11-11", "close": 0.6, "volume": 3600.0}, {"date": "2002-11-12", "close": 0.55, "volume": 3115.0}, {"date": "2002-11-18", "close": 0.75, "volume": 9480.0}, {"date": "2002-11-19", "close": 0.75, "volume": 1000.0}, {"date": "2002-11-20", "close": 0.6, "volume": 2000.0}, {"date": "2002-11-25", "close": 0.55, "volume": 8480.0}, {"date": "2002-11-26", "close": 0.55, "volume": 1000.0}, {"date": "2002-11-27", "close": 0.55, "volume": 6000.0}, {"date": "2002-11-28", "close": 0.6, "volume": 14360.0}, {"date": "2002-11-29", "close": 0.6, "volume": 8000.0}, {"date": "2002-12-05", "close": 0.8, "volume": 600.0}, {"date": "2002-12-06", "close": 0.6, "volume": 21074.0}, {"date": "2002-12-09", "close": 0.7, "volume": 2906.0}, {"date": "2002-12-12", "close": 0.9, "volume": 33734.0}, {"date": "2002-12-13", "close": 0.9, "volume": 8926.0}, {"date": "2002-12-16", "close": 0.8, "volume": 1000.0}, {"date": "2002-12-23", "close": 0.75, "volume": 1000.0}, {"date": "2002-12-24", "close": 0.75, "volume": 1720.0}, {"date": "2003-01-02", "close": 0.6, "volume": 500.0}, {"date": "2003-01-03", "close": 0.75, "volume": 200.0}, {"date": "2003-01-06", "close": 0.65, "volume": 1800.0}, {"date": "2003-01-15", "close": 0.7, "volume": 5000.0}, {"date": "2003-01-17", "close": 0.7, "volume": 560.0}, {"date": "2003-01-20", "close": 0.7, "volume": 2200.0}, {"date": "2003-01-21", "close": 0.75, "volume": 2000.0}, {"date": "2003-01-31", "close": 0.65, "volume": 3000.0}, {"date": "2003-02-03", "close": 0.65, "volume": 1000.0}, {"date": "2003-02-05", "close": 0.65, "volume": 4000.0}, {"date": "2003-02-06", "close": 0.6, "volume": 400.0}, {"date": "2003-02-12", "close": 0.65, "volume": 800.0}, {"date": "2003-02-14", "close": 0.6, "volume": 27813.0}, {"date": "2003-02-17", "close": 0.6, "volume": 2000.0}, {"date": "2003-02-19", "close": 0.65, "volume": 1200.0}, {"date": "2003-02-20", "close": 0.6, "volume": 300.0}, {"date": "2003-02-24", "close": 0.6, "volume": 4000.0}, {"date": "2003-02-25", "close": 0.6, "volume": 811.0}, {"date": "2003-02-26", "close": 0.6, "volume": 1000.0}, {"date": "2003-02-27", "close": 0.55, "volume": 15700.0}, {"date": "2003-02-28", "close": 0.6, "volume": 3601.0}, {"date": "2003-03-04", "close": 0.6, "volume": 2759.0}, {"date": "2003-03-06", "close": 0.6, "volume": 2000.0}, {"date": "2003-03-13", "close": 0.55, "volume": 3899.0}, {"date": "2003-03-17", "close": 0.55, "volume": 2101.0}, {"date": "2003-03-19", "close": 0.6, "volume": 3899.0}, {"date": "2003-03-20", "close": 0.6, "volume": 3899.0}, {"date": "2003-03-24", "close": 0.6, "volume": 5210.0}, {"date": "2003-03-25", "close": 0.55, "volume": 900.0}, {"date": "2003-04-01", "close": 0.55, "volume": 1134.0}, {"date": "2003-04-02", "close": 0.6, "volume": 1966.0}, {"date": "2003-04-03", "close": 0.55, "volume": 3234.0}, {"date": "2003-04-07", "close": 0.6, "volume": 400.0}, {"date": "2003-04-08", "close": 0.6, "volume": 2000.0}, {"date": "2003-04-11", "close": 0.55, "volume": 2000.0}, {"date": "2003-04-14", "close": 0.6, "volume": 3425.0}, {"date": "2003-04-15", "close": 0.65, "volume": 1575.0}, {"date": "2003-04-16", "close": 0.65, "volume": 160.0}, {"date": "2003-04-17", "close": 0.65, "volume": 1985.0}, {"date": "2003-04-23", "close": 0.55, "volume": 9181.0}, {"date": "2003-04-28", "close": 0.6, "volume": 20000.0}, {"date": "2003-04-30", "close": 0.65, "volume": 11470.0}, {"date": "2003-05-01", "close": 0.55, "volume": 6000.0}, {"date": "2003-05-02", "close": 0.6, "volume": 1800.0}, {"date": "2003-05-05", "close": 0.55, "volume": 14000.0}, {"date": "2003-05-07", "close": 0.55, "volume": 2520.0}, {"date": "2003-05-09", "close": 0.55, "volume": 4000.0}, {"date": "2003-05-12", "close": 0.55, "volume": 4000.0}, {"date": "2003-05-13", "close": 0.55, "volume": 4773.0}, {"date": "2003-05-15", "close": 0.6, "volume": 9450.0}, {"date": "2003-05-16", "close": 0.65, "volume": 2977.0}, {"date": "2003-05-19", "close": 0.55, "volume": 28823.0}, {"date": "2003-05-20", "close": 0.55, "volume": 3000.0}, {"date": "2003-05-21", "close": 0.55, "volume": 4000.0}, {"date": "2003-05-22", "close": 0.55, "volume": 360.0}, {"date": "2003-05-26", "close": 0.65, "volume": 1100.0}, {"date": "2003-05-27", "close": 0.7, "volume": 6900.0}, {"date": "2003-05-28", "close": 0.55, "volume": 73026.0}, {"date": "2003-05-29", "close": 0.55, "volume": 9755.0}, {"date": "2003-05-30", "close": 0.55, "volume": 2998.0}, {"date": "2003-06-02", "close": 0.55, "volume": 200.0}, {"date": "2003-06-03", "close": 0.55, "volume": 8400.0}, {"date": "2003-06-04", "close": 0.6, "volume": 3360.0}, {"date": "2003-06-06", "close": 0.8, "volume": 115404.0}, {"date": "2003-06-10", "close": 0.9, "volume": 32900.0}, {"date": "2003-06-11", "close": 0.8, "volume": 7200.0}, {"date": "2003-06-12", "close": 0.75, "volume": 11400.0}, {"date": "2003-06-13", "close": 0.7, "volume": 7900.0}, {"date": "2003-06-16", "close": 0.7, "volume": 8479.0}, {"date": "2003-06-17", "close": 0.7, "volume": 5000.0}, {"date": "2003-06-18", "close": 0.7, "volume": 2135.0}, {"date": "2003-06-19", "close": 0.75, "volume": 1800.0}, {"date": "2003-06-20", "close": 0.7, "volume": 2300.0}, {"date": "2003-06-23", "close": 0.7, "volume": 4620.0}, {"date": "2003-06-24", "close": 0.7, "volume": 2200.0}, {"date": "2003-06-25", "close": 0.7, "volume": 500.0}, {"date": "2003-06-26", "close": 0.8, "volume": 12970.0}, {"date": "2003-06-27", "close": 0.75, "volume": 4200.0}, {"date": "2003-06-30", "close": 0.75, "volume": 8918.0}, {"date": "2003-07-01", "close": 0.8, "volume": 8600.0}, {"date": "2003-07-02", "close": 0.8, "volume": 6924.0}, {"date": "2003-07-03", "close": 0.75, "volume": 2000.0}, {"date": "2003-07-04", "close": 0.8, "volume": 6653.0}, {"date": "2003-07-07", "close": 0.75, "volume": 3200.0}, {"date": "2003-07-08", "close": 0.75, "volume": 2500.0}, {"date": "2003-07-09", "close": 0.75, "volume": 1300.0}, {"date": "2003-07-10", "close": 0.75, "volume": 12523.0}, {"date": "2003-07-11", "close": 0.75, "volume": 2600.0}, {"date": "2003-07-14", "close": 0.75, "volume": 18000.0}, {"date": "2003-07-15", "close": 0.75, "volume": 6000.0}, {"date": "2003-07-17", "close": 0.7, "volume": 1000.0}, {"date": "2003-07-24", "close": 0.75, "volume": 2000.0}, {"date": "2003-07-25", "close": 0.75, "volume": 2400.0}, {"date": "2003-07-28", "close": 0.75, "volume": 1060.0}, {"date": "2003-07-29", "close": 0.8, "volume": 4000.0}, {"date": "2003-07-30", "close": 0.8, "volume": 1800.0}, {"date": "2003-08-01", "close": 0.85, "volume": 6300.0}, {"date": "2003-08-04", "close": 0.8, "volume": 10958.0}, {"date": "2003-08-06", "close": 0.8, "volume": 4000.0}, {"date": "2003-08-07", "close": 0.8, "volume": 6000.0}, {"date": "2003-08-11", "close": 0.8, "volume": 2400.0}, {"date": "2003-08-12", "close": 0.8, "volume": 1000.0}, {"date": "2003-08-13", "close": 0.8, "volume": 1200.0}, {"date": "2003-08-14", "close": 0.9, "volume": 29178.0}, {"date": "2003-08-15", "close": 0.9, "volume": 5238.0}, {"date": "2003-08-18", "close": 0.9, "volume": 2636.0}, {"date": "2003-08-19", "close": 0.9, "volume": 2051.0}, {"date": "2003-08-20", "close": 0.9, "volume": 10042.0}, {"date": "2003-08-22", "close": 0.9, "volume": 3000.0}, {"date": "2003-08-25", "close": 0.95, "volume": 1000.0}, {"date": "2003-08-26", "close": 0.95, "volume": 600.0}, {"date": "2003-08-27", "close": 0.9, "volume": 1111.0}, {"date": "2003-08-28", "close": 0.95, "volume": 1000.0}, {"date": "2003-08-29", "close": 0.95, "volume": 6414.0}, {"date": "2003-09-01", "close": 1.0, "volume": 1900.0}, {"date": "2003-09-02", "close": 1.0, "volume": 3000.0}, {"date": "2003-09-03", "close": 1.1, "volume": 54681.0}, {"date": "2003-09-04", "close": 1.05, "volume": 17820.0}, {"date": "2003-09-05", "close": 1.25, "volume": 8000.0}, {"date": "2003-09-08", "close": 1.25, "volume": 20000.0}, {"date": "2003-09-09", "close": 1.2, "volume": 6172.0}, {"date": "2003-09-10", "close": 1.1, "volume": 4800.0}, {"date": "2003-09-11", "close": 1.1, "volume": 3170.0}, {"date": "2003-09-12", "close": 1.15, "volume": 3900.0}, {"date": "2003-09-15", "close": 1.1, "volume": 7000.0}, {"date": "2003-09-16", "close": 1.2, "volume": 13217.0}, {"date": "2003-09-17", "close": 1.2, "volume": 24623.0}, {"date": "2003-09-18", "close": 1.25, "volume": 3600.0}, {"date": "2003-09-19", "close": 1.4, "volume": 47073.0}, {"date": "2003-09-22", "close": 1.3, "volume": 39647.0}, {"date": "2003-09-23", "close": 1.25, "volume": 26760.0}, {"date": "2003-09-24", "close": 1.35, "volume": 400.0}, {"date": "2003-09-25", "close": 1.25, "volume": 1900.0}, {"date": "2003-09-26", "close": 1.25, "volume": 16800.0}, {"date": "2003-09-29", "close": 1.25, "volume": 20000.0}, {"date": "2003-09-30", "close": 1.35, "volume": 740.0}, {"date": "2003-10-01", "close": 1.3, "volume": 5800.0}, {"date": "2003-10-02", "close": 1.55, "volume": 57062.0}, {"date": "2003-10-03", "close": 1.6, "volume": 37655.0}, {"date": "2003-10-06", "close": 1.5, "volume": 7315.0}, {"date": "2003-10-07", "close": 1.6, "volume": 44479.0}, {"date": "2003-10-08", "close": 1.85, "volume": 51643.0}, {"date": "2003-10-09", "close": 1.7, "volume": 16865.0}, {"date": "2003-10-10", "close": 1.7, "volume": 27241.0}, {"date": "2003-10-13", "close": 1.65, "volume": 8036.0}, {"date": "2003-10-14", "close": 1.5, "volume": 40623.0}, {"date": "2003-10-15", "close": 1.5, "volume": 37567.0}, {"date": "2003-10-16", "close": 1.55, "volume": 13660.0}, {"date": "2003-10-17", "close": 1.75, "volume": 20830.0}, {"date": "2003-10-20", "close": 1.65, "volume": 9930.0}, {"date": "2003-10-21", "close": 1.65, "volume": 7300.0}, {"date": "2003-10-22", "close": 1.65, "volume": 12620.0}, {"date": "2003-10-23", "close": 1.7, "volume": 3000.0}, {"date": "2003-10-24", "close": 1.65, "volume": 11930.0}, {"date": "2003-10-27", "close": 1.5, "volume": 10386.0}, {"date": "2003-10-28", "close": 1.6, "volume": 4400.0}, {"date": "2003-10-29", "close": 1.55, "volume": 9600.0}, {"date": "2003-10-30", "close": 1.6, "volume": 6685.0}, {"date": "2003-10-31", "close": 1.65, "volume": 3720.0}, {"date": "2003-11-04", "close": 1.6, "volume": 600.0}, {"date": "2003-11-05", "close": 1.45, "volume": 12200.0}, {"date": "2003-11-06", "close": 1.5, "volume": 15912.0}, {"date": "2003-11-07", "close": 1.4, "volume": 4472.0}, {"date": "2003-11-11", "close": 1.5, "volume": 14944.0}, {"date": "2003-11-12", "close": 1.4, "volume": 5000.0}, {"date": "2003-11-13", "close": 1.4, "volume": 1400.0}, {"date": "2003-11-14", "close": 1.35, "volume": 9000.0}, {"date": "2003-11-17", "close": 1.45, "volume": 6100.0}, {"date": "2003-11-18", "close": 1.5, "volume": 6000.0}, {"date": "2003-11-19", "close": 1.5, "volume": 2240.0}, {"date": "2003-11-20", "close": 1.4, "volume": 4206.0}, {"date": "2003-11-21", "close": 1.45, "volume": 21000.0}, {"date": "2003-11-24", "close": 1.4, "volume": 10135.0}, {"date": "2003-11-25", "close": 1.4, "volume": 1200.0}, {"date": "2003-11-26", "close": 1.45, "volume": 2000.0}, {"date": "2003-11-27", "close": 1.4, "volume": 4725.0}, {"date": "2003-11-28", "close": 1.3, "volume": 1860.0}, {"date": "2003-12-01", "close": 1.3, "volume": 4295.0}, {"date": "2003-12-02", "close": 1.4, "volume": 2000.0}, {"date": "2003-12-04", "close": 1.3, "volume": 400.0}, {"date": "2003-12-05", "close": 1.25, "volume": 23036.0}, {"date": "2003-12-08", "close": 1.35, "volume": 7000.0}, {"date": "2003-12-10", "close": 1.4, "volume": 375.0}, {"date": "2003-12-12", "close": 1.3, "volume": 3520.0}, {"date": "2003-12-15", "close": 1.35, "volume": 2080.0}, {"date": "2003-12-16", "close": 1.35, "volume": 3400.0}, {"date": "2003-12-17", "close": 1.3, "volume": 7197.0}, {"date": "2003-12-18", "close": 1.3, "volume": 1103.0}, {"date": "2003-12-19", "close": 1.3, "volume": 6460.0}, {"date": "2003-12-22", "close": 1.35, "volume": 3655.0}, {"date": "2003-12-23", "close": 1.35, "volume": 745.0}, {"date": "2003-12-24", "close": 1.1, "volume": 6400.0}, {"date": "2003-12-29", "close": 1.15, "volume": 4036.0}, {"date": "2003-12-30", "close": 1.35, "volume": 1150.0}, {"date": "2004-01-05", "close": 1.35, "volume": 3600.0}, {"date": "2004-01-08", "close": 1.25, "volume": 3745.0}, {"date": "2004-01-12", "close": 1.25, "volume": 10800.0}, {"date": "2004-01-13", "close": 1.25, "volume": 1990.0}, {"date": "2004-01-14", "close": 1.3, "volume": 4278.0}, {"date": "2004-01-15", "close": 1.25, "volume": 2834.0}, {"date": "2004-01-16", "close": 1.2, "volume": 2500.0}, {"date": "2004-01-19", "close": 1.25, "volume": 11810.0}, {"date": "2004-01-20", "close": 1.25, "volume": 2600.0}, {"date": "2004-01-21", "close": 1.2, "volume": 8206.0}, {"date": "2004-01-22", "close": 1.2, "volume": 2400.0}, {"date": "2004-01-23", "close": 1.2, "volume": 9761.0}, {"date": "2004-01-27", "close": 1.15, "volume": 7529.0}, {"date": "2004-01-28", "close": 1.2, "volume": 9440.0}, {"date": "2004-01-29", "close": 1.25, "volume": 1171.0}, {"date": "2004-01-30", "close": 1.2, "volume": 1200.0}, {"date": "2004-02-02", "close": 1.2, "volume": 3800.0}, {"date": "2004-02-03", "close": 1.25, "volume": 10300.0}, {"date": "2004-02-04", "close": 1.15, "volume": 7000.0}, {"date": "2004-02-06", "close": 1.25, "volume": 16284.0}, {"date": "2004-02-09", "close": 1.3, "volume": 14280.0}, {"date": "2004-02-10", "close": 1.45, "volume": 27262.0}, {"date": "2004-02-11", "close": 1.35, "volume": 13330.0}, {"date": "2004-02-12", "close": 1.35, "volume": 8138.0}, {"date": "2004-02-13", "close": 1.25, "volume": 13935.0}, {"date": "2004-02-16", "close": 1.3, "volume": 1400.0}, {"date": "2004-02-17", "close": 1.3, "volume": 2850.0}, {"date": "2004-02-18", "close": 1.3, "volume": 2813.0}, {"date": "2004-02-19", "close": 1.35, "volume": 3000.0}, {"date": "2004-02-20", "close": 1.35, "volume": 6993.0}, {"date": "2004-02-23", "close": 1.4, "volume": 2000.0}, {"date": "2004-02-24", "close": 1.35, "volume": 7.0}, {"date": "2004-02-25", "close": 1.35, "volume": 2393.0}, {"date": "2004-02-27", "close": 1.3, "volume": 1000.0}, {"date": "2004-03-01", "close": 1.4, "volume": 14126.0}, {"date": "2004-03-02", "close": 1.4, "volume": 0.0}, {"date": "2004-03-03", "close": 1.3, "volume": 4000.0}, {"date": "2004-03-04", "close": 1.3, "volume": 5500.0}, {"date": "2004-03-05", "close": 1.3, "volume": 6000.0}, {"date": "2004-03-08", "close": 1.35, "volume": 2000.0}, {"date": "2004-03-09", "close": 1.4, "volume": 10369.0}, {"date": "2004-03-10", "close": 1.35, "volume": 3571.0}, {"date": "2004-03-11", "close": 1.35, "volume": 6340.0}, {"date": "2004-03-12", "close": 1.3, "volume": 3660.0}, {"date": "2004-03-15", "close": 1.35, "volume": 11809.0}, {"date": "2004-03-16", "close": 1.35, "volume": 3920.0}, {"date": "2004-03-17", "close": 1.4, "volume": 4137.0}, {"date": "2004-03-18", "close": 1.45, "volume": 3600.0}, {"date": "2004-03-22", "close": 1.7, "volume": 59519.0}, {"date": "2004-03-23", "close": 1.6, "volume": 19811.0}, {"date": "2004-03-24", "close": 1.5, "volume": 28281.0}, {"date": "2004-03-25", "close": 1.6, "volume": 5256.0}, {"date": "2004-03-26", "close": 1.5, "volume": 9000.0}, {"date": "2004-03-29", "close": 1.45, "volume": 5200.0}, {"date": "2004-03-30", "close": 1.5, "volume": 19000.0}, {"date": "2004-03-31", "close": 1.45, "volume": 11800.0}, {"date": "2004-04-01", "close": 1.5, "volume": 520.0}, {"date": "2004-04-02", "close": 1.5, "volume": 3880.0}, {"date": "2004-04-05", "close": 1.45, "volume": 206.0}, {"date": "2004-04-06", "close": 1.45, "volume": 120.0}, {"date": "2004-04-07", "close": 1.4, "volume": 5717.0}, {"date": "2004-04-08", "close": 1.45, "volume": 1600.0}, {"date": "2004-04-14", "close": 1.45, "volume": 2300.0}, {"date": "2004-04-15", "close": 1.35, "volume": 8000.0}, {"date": "2004-04-16", "close": 1.45, "volume": 4190.0}, {"date": "2004-04-19", "close": 1.4, "volume": 6564.0}, {"date": "2004-04-20", "close": 1.35, "volume": 76.0}, {"date": "2004-04-21", "close": 1.35, "volume": 5200.0}, {"date": "2004-04-22", "close": 1.3, "volume": 13204.0}, {"date": "2004-04-23", "close": 1.25, "volume": 7196.0}, {"date": "2004-04-27", "close": 1.25, "volume": 1600.0}, {"date": "2004-04-28", "close": 1.35, "volume": 2200.0}, {"date": "2004-04-29", "close": 1.25, "volume": 2000.0}, {"date": "2004-04-30", "close": 1.25, "volume": 100.0}, {"date": "2004-05-03", "close": 1.25, "volume": 8000.0}, {"date": "2004-05-04", "close": 1.15, "volume": 6800.0}, {"date": "2004-05-05", "close": 1.15, "volume": 9338.0}, {"date": "2004-05-10", "close": 1.1, "volume": 4000.0}, {"date": "2004-05-11", "close": 1.1, "volume": 12613.0}, {"date": "2004-05-12", "close": 1.2, "volume": 700.0}, {"date": "2004-05-18", "close": 1.2, "volume": 4209.0}, {"date": "2004-05-19", "close": 1.1, "volume": 8400.0}, {"date": "2004-05-20", "close": 1.1, "volume": 2000.0}, {"date": "2004-05-25", "close": 1.1, "volume": 2000.0}, {"date": "2004-05-26", "close": 1.3, "volume": 640.0}, {"date": "2004-05-27", "close": 1.3, "volume": 7996.0}, {"date": "2004-05-28", "close": 1.15, "volume": 1471.0}, {"date": "2004-06-02", "close": 1.25, "volume": 340.0}, {"date": "2004-06-03", "close": 1.35, "volume": 1080.0}, {"date": "2004-06-04", "close": 1.4, "volume": 4000.0}, {"date": "2004-06-07", "close": 1.4, "volume": 780.0}, {"date": "2004-06-08", "close": 1.4, "volume": 10618.0}, {"date": "2004-06-09", "close": 1.3, "volume": 16616.0}, {"date": "2004-06-10", "close": 1.2, "volume": 5538.0}, {"date": "2004-06-11", "close": 1.2, "volume": 6779.0}, {"date": "2004-06-15", "close": 1.15, "volume": 13567.0}, {"date": "2004-06-16", "close": 1.35, "volume": 12960.0}, {"date": "2004-06-17", "close": 1.35, "volume": 725.0}, {"date": "2004-06-21", "close": 1.3, "volume": 1600.0}, {"date": "2004-06-22", "close": 1.2, "volume": 3710.0}, {"date": "2004-06-23", "close": 1.3, "volume": 5200.0}, {"date": "2004-06-24", "close": 1.2, "volume": 150.0}, {"date": "2004-06-25", "close": 1.25, "volume": 7360.0}, {"date": "2004-06-28", "close": 1.25, "volume": 13780.0}, {"date": "2004-06-29", "close": 1.35, "volume": 7675.0}, {"date": "2004-06-30", "close": 1.2, "volume": 5500.0}, {"date": "2004-07-01", "close": 1.25, "volume": 3740.0}, {"date": "2004-07-02", "close": 1.3, "volume": 5860.0}, {"date": "2004-07-05", "close": 1.2, "volume": 1600.0}, {"date": "2004-07-06", "close": 1.3, "volume": 2640.0}, {"date": "2004-07-08", "close": 1.3, "volume": 400.0}, {"date": "2004-07-12", "close": 1.2, "volume": 7272.0}, {"date": "2004-07-13", "close": 1.2, "volume": 1860.0}, {"date": "2004-07-14", "close": 1.2, "volume": 4000.0}, {"date": "2004-07-15", "close": 1.2, "volume": 1763.0}, {"date": "2004-07-19", "close": 1.25, "volume": 2200.0}, {"date": "2004-07-20", "close": 1.15, "volume": 113.0}, {"date": "2004-07-22", "close": 1.2, "volume": 2600.0}, {"date": "2004-07-27", "close": 1.15, "volume": 7390.0}, {"date": "2004-07-28", "close": 1.1, "volume": 2000.0}, {"date": "2004-07-30", "close": 1.2, "volume": 8000.0}, {"date": "2004-08-02", "close": 1.2, "volume": 2000.0}, {"date": "2004-08-04", "close": 1.1, "volume": 400.0}, {"date": "2004-08-05", "close": 1.1, "volume": 1431.0}, {"date": "2004-08-09", "close": 1.1, "volume": 6000.0}, {"date": "2004-08-10", "close": 1.0, "volume": 5644.0}, {"date": "2004-08-11", "close": 1.05, "volume": 1000.0}, {"date": "2004-08-16", "close": 1.1, "volume": 1100.0}, {"date": "2004-08-17", "close": 1.1, "volume": 2500.0}, {"date": "2004-08-19", "close": 1.1, "volume": 700.0}, {"date": "2004-08-20", "close": 1.1, "volume": 400.0}, {"date": "2004-08-23", "close": 1.1, "volume": 4546.0}, {"date": "2004-08-25", "close": 1.05, "volume": 3050.0}, {"date": "2004-08-27", "close": 1.2, "volume": 2354.0}, {"date": "2004-08-30", "close": 1.05, "volume": 10200.0}, {"date": "2004-08-31", "close": 1.2, "volume": 2100.0}, {"date": "2004-09-01", "close": 1.2, "volume": 7600.0}, {"date": "2004-09-02", "close": 1.25, "volume": 5500.0}, {"date": "2004-09-06", "close": 1.25, "volume": 800.0}, {"date": "2004-09-08", "close": 1.1, "volume": 6380.0}, {"date": "2004-09-09", "close": 1.05, "volume": 11240.0}, {"date": "2004-09-13", "close": 1.0, "volume": 3981.0}, {"date": "2004-09-14", "close": 1.0, "volume": 3340.0}, {"date": "2004-09-15", "close": 1.2, "volume": 1448.0}, {"date": "2004-09-16", "close": 1.25, "volume": 3000.0}, {"date": "2004-09-20", "close": 1.05, "volume": 2050.0}, {"date": "2004-09-21", "close": 1.2, "volume": 2000.0}, {"date": "2004-09-23", "close": 1.0, "volume": 5000.0}, {"date": "2004-09-27", "close": 1.1, "volume": 2871.0}, {"date": "2004-09-28", "close": 1.25, "volume": 5100.0}, {"date": "2004-09-29", "close": 1.2, "volume": 7094.0}, {"date": "2004-09-30", "close": 1.35, "volume": 13364.0}, {"date": "2004-10-01", "close": 1.4, "volume": 13540.0}, {"date": "2004-10-04", "close": 1.05, "volume": 32280.0}, {"date": "2004-10-05", "close": 1.3, "volume": 1964.0}, {"date": "2004-10-06", "close": 1.3, "volume": 2600.0}, {"date": "2004-10-07", "close": 1.15, "volume": 2100.0}, {"date": "2004-10-08", "close": 1.2, "volume": 1960.0}, {"date": "2004-10-11", "close": 1.2, "volume": 120.0}, {"date": "2004-10-12", "close": 1.3, "volume": 1400.0}, {"date": "2004-10-13", "close": 1.25, "volume": 4169.0}, {"date": "2004-10-14", "close": 1.25, "volume": 4000.0}, {"date": "2004-10-18", "close": 1.3, "volume": 1000.0}, {"date": "2004-10-20", "close": 1.3, "volume": 1000.0}, {"date": "2004-10-21", "close": 1.25, "volume": 4330.0}, {"date": "2004-10-25", "close": 1.2, "volume": 13600.0}, {"date": "2004-10-26", "close": 1.35, "volume": 5800.0}, {"date": "2004-10-28", "close": 1.25, "volume": 16000.0}, {"date": "2004-10-29", "close": 1.3, "volume": 11605.0}, {"date": "2004-11-01", "close": 1.4, "volume": 44427.0}, {"date": "2004-11-02", "close": 1.4, "volume": 6000.0}, {"date": "2004-11-03", "close": 1.45, "volume": 4400.0}, {"date": "2004-11-04", "close": 1.4, "volume": 1150.0}, {"date": "2004-11-05", "close": 1.45, "volume": 18088.0}, {"date": "2004-11-08", "close": 1.75, "volume": 22186.0}, {"date": "2004-11-09", "close": 1.5, "volume": 10000.0}, {"date": "2004-11-11", "close": 1.5, "volume": 7860.0}, {"date": "2004-11-12", "close": 1.45, "volume": 860.0}, {"date": "2004-11-15", "close": 1.35, "volume": 3220.0}, {"date": "2004-11-16", "close": 1.45, "volume": 6521.0}, {"date": "2004-11-17", "close": 1.4, "volume": 2000.0}, {"date": "2004-11-19", "close": 1.4, "volume": 2000.0}, {"date": "2004-11-22", "close": 1.4, "volume": 600.0}, {"date": "2004-11-23", "close": 1.4, "volume": 3476.0}, {"date": "2004-11-24", "close": 1.4, "volume": 20600.0}, {"date": "2004-11-25", "close": 1.5, "volume": 2600.0}, {"date": "2004-11-26", "close": 1.45, "volume": 3238.0}, {"date": "2004-11-29", "close": 1.45, "volume": 1330.0}, {"date": "2004-11-30", "close": 1.4, "volume": 3470.0}, {"date": "2004-12-02", "close": 1.45, "volume": 10000.0}, {"date": "2004-12-03", "close": 1.45, "volume": 2600.0}, {"date": "2004-12-06", "close": 1.4, "volume": 11240.0}, {"date": "2004-12-07", "close": 1.5, "volume": 2800.0}, {"date": "2004-12-08", "close": 1.4, "volume": 2368.0}, {"date": "2004-12-09", "close": 1.4, "volume": 8120.0}, {"date": "2004-12-13", "close": 1.4, "volume": 2000.0}, {"date": "2004-12-15", "close": 1.5, "volume": 3000.0}, {"date": "2004-12-16", "close": 1.4, "volume": 2541.0}, {"date": "2004-12-17", "close": 1.4, "volume": 250.0}, {"date": "2004-12-20", "close": 1.5, "volume": 54237.0}, {"date": "2004-12-21", "close": 1.55, "volume": 7000.0}, {"date": "2004-12-22", "close": 1.55, "volume": 4000.0}, {"date": "2004-12-23", "close": 1.6, "volume": 12763.0}, {"date": "2004-12-24", "close": 1.55, "volume": 2000.0}, {"date": "2004-12-29", "close": 1.65, "volume": 2239.0}, {"date": "2004-12-30", "close": 1.75, "volume": 6800.0}, {"date": "2004-12-31", "close": 1.7, "volume": 1.0}, {"date": "2005-01-04", "close": 1.45, "volume": 15500.0}, {"date": "2005-01-05", "close": 1.55, "volume": 1880.0}, {"date": "2005-01-10", "close": 1.5, "volume": 11200.0}, {"date": "2005-01-11", "close": 1.45, "volume": 19000.0}, {"date": "2005-01-12", "close": 1.5, "volume": 1300.0}, {"date": "2005-01-13", "close": 1.6, "volume": 10400.0}, {"date": "2005-01-17", "close": 1.55, "volume": 2000.0}, {"date": "2005-01-18", "close": 1.6, "volume": 5000.0}, {"date": "2005-01-19", "close": 1.5, "volume": 2163.0}, {"date": "2005-01-20", "close": 1.6, "volume": 2000.0}, {"date": "2005-01-21", "close": 1.6, "volume": 1371.0}, {"date": "2005-01-24", "close": 1.5, "volume": 13180.0}, {"date": "2005-01-25", "close": 1.5, "volume": 1333.0}, {"date": "2005-01-27", "close": 1.5, "volume": 13520.0}, {"date": "2005-01-28", "close": 1.5, "volume": 2168.0}, {"date": "2005-01-31", "close": 1.55, "volume": 4400.0}, {"date": "2005-02-01", "close": 1.6, "volume": 2280.0}, {"date": "2005-02-02", "close": 1.7, "volume": 8128.0}, {"date": "2005-02-07", "close": 1.7, "volume": 3480.0}, {"date": "2005-02-08", "close": 1.7, "volume": 11135.0}, {"date": "2005-02-09", "close": 1.7, "volume": 22700.0}, {"date": "2005-02-10", "close": 1.7, "volume": 14400.0}, {"date": "2005-02-11", "close": 1.75, "volume": 5200.0}, {"date": "2005-02-14", "close": 1.75, "volume": 22382.0}, {"date": "2005-02-15", "close": 1.7, "volume": 13600.0}, {"date": "2005-02-16", "close": 1.8, "volume": 9840.0}, {"date": "2005-02-17", "close": 1.85, "volume": 20380.0}, {"date": "2005-02-18", "close": 1.95, "volume": 14190.0}, {"date": "2005-02-21", "close": 1.9, "volume": 11263.0}, {"date": "2005-02-22", "close": 2.1, "volume": 42287.0}, {"date": "2005-02-23", "close": 1.9, "volume": 25130.0}, {"date": "2005-02-24", "close": 1.85, "volume": 8193.0}, {"date": "2005-02-25", "close": 1.8, "volume": 12727.0}, {"date": "2005-02-28", "close": 1.75, "volume": 9060.0}, {"date": "2005-03-01", "close": 1.75, "volume": 4600.0}, {"date": "2005-03-02", "close": 1.85, "volume": 7380.0}, {"date": "2005-03-03", "close": 1.9, "volume": 10326.0}, {"date": "2005-03-04", "close": 1.8, "volume": 1600.0}, {"date": "2005-03-07", "close": 1.65, "volume": 25000.0}, {"date": "2005-03-08", "close": 1.8, "volume": 7790.0}, {"date": "2005-03-09", "close": 1.8, "volume": 800.0}, {"date": "2005-03-10", "close": 1.8, "volume": 4000.0}, {"date": "2005-03-11", "close": 1.8, "volume": 8300.0}, {"date": "2005-03-14", "close": 1.7, "volume": 4400.0}, {"date": "2005-03-15", "close": 1.7, "volume": 320.0}, {"date": "2005-03-16", "close": 1.7, "volume": 12300.0}, {"date": "2005-03-17", "close": 1.7, "volume": 5900.0}, {"date": "2005-03-18", "close": 1.75, "volume": 2570.0}, {"date": "2005-03-21", "close": 1.85, "volume": 20014.0}, {"date": "2005-03-22", "close": 1.85, "volume": 11880.0}, {"date": "2005-03-23", "close": 1.75, "volume": 23931.0}, {"date": "2005-03-24", "close": 1.8, "volume": 4926.0}, {"date": "2005-03-29", "close": 1.75, "volume": 3938.0}, {"date": "2005-03-30", "close": 1.6, "volume": 38715.0}, {"date": "2005-03-31", "close": 1.65, "volume": 8553.0}, {"date": "2005-04-01", "close": 1.65, "volume": 1304.0}, {"date": "2005-04-04", "close": 1.65, "volume": 26203.0}, {"date": "2005-04-05", "close": 1.65, "volume": 1306.0}, {"date": "2005-04-06", "close": 1.5, "volume": 24212.0}, {"date": "2005-04-07", "close": 1.55, "volume": 2000.0}, {"date": "2005-04-08", "close": 1.6, "volume": 4000.0}, {"date": "2005-04-11", "close": 1.55, "volume": 313.0}, {"date": "2005-04-12", "close": 1.5, "volume": 900.0}, {"date": "2005-04-13", "close": 1.5, "volume": 5160.0}, {"date": "2005-04-14", "close": 1.5, "volume": 5488.0}, {"date": "2005-04-15", "close": 1.4, "volume": 400.0}, {"date": "2005-04-18", "close": 1.5, "volume": 10462.0}, {"date": "2005-04-19", "close": 1.4, "volume": 6110.0}, {"date": "2005-04-20", "close": 1.4, "volume": 2000.0}, {"date": "2005-04-22", "close": 1.4, "volume": 714.0}, {"date": "2005-04-28", "close": 1.35, "volume": 570.0}, {"date": "2005-05-02", "close": 1.5, "volume": 2700.0}, {"date": "2005-05-03", "close": 1.4, "volume": 6000.0}, {"date": "2005-05-04", "close": 1.4, "volume": 10000.0}, {"date": "2005-05-05", "close": 1.4, "volume": 1000.0}, {"date": "2005-05-06", "close": 1.5, "volume": 2810.0}, {"date": "2005-05-09", "close": 1.5, "volume": 4290.0}, {"date": "2005-05-10", "close": 1.6, "volume": 3140.0}, {"date": "2005-05-11", "close": 1.4, "volume": 5480.0}, {"date": "2005-05-12", "close": 1.6, "volume": 500.0}, {"date": "2005-05-16", "close": 1.4, "volume": 5200.0}, {"date": "2005-05-18", "close": 1.35, "volume": 11000.0}, {"date": "2005-05-19", "close": 1.35, "volume": 700.0}, {"date": "2005-05-23", "close": 1.35, "volume": 2000.0}, {"date": "2005-05-24", "close": 1.35, "volume": 4000.0}, {"date": "2005-05-27", "close": 1.35, "volume": 450.0}, {"date": "2005-05-30", "close": 1.35, "volume": 5550.0}, {"date": "2005-05-31", "close": 1.5, "volume": 5850.0}, {"date": "2005-06-03", "close": 1.5, "volume": 2600.0}, {"date": "2005-06-06", "close": 1.5, "volume": 5963.0}, {"date": "2005-06-07", "close": 1.4, "volume": 2000.0}, {"date": "2005-06-08", "close": 1.6, "volume": 900.0}, {"date": "2005-06-09", "close": 1.45, "volume": 400.0}, {"date": "2005-06-10", "close": 1.5, "volume": 1000.0}, {"date": "2005-06-14", "close": 1.35, "volume": 6110.0}, {"date": "2005-06-15", "close": 1.35, "volume": 2274.0}, {"date": "2005-06-16", "close": 1.35, "volume": 2000.0}, {"date": "2005-06-20", "close": 1.35, "volume": 660.0}, {"date": "2005-06-22", "close": 1.25, "volume": 3200.0}, {"date": "2005-06-24", "close": 1.25, "volume": 720.0}, {"date": "2005-06-27", "close": 1.25, "volume": 1600.0}, {"date": "2005-06-28", "close": 1.35, "volume": 2400.0}, {"date": "2005-06-29", "close": 1.25, "volume": 1900.0}, {"date": "2005-06-30", "close": 1.3, "volume": 10738.0}, {"date": "2005-07-01", "close": 1.45, "volume": 60.0}, {"date": "2005-07-06", "close": 1.4, "volume": 1980.0}, {"date": "2005-07-11", "close": 1.25, "volume": 79.0}, {"date": "2005-07-12", "close": 1.3, "volume": 2476.0}, {"date": "2005-07-13", "close": 1.4, "volume": 2400.0}, {"date": "2005-07-14", "close": 1.3, "volume": 400.0}, {"date": "2005-07-15", "close": 1.3, "volume": 2800.0}, {"date": "2005-07-20", "close": 1.4, "volume": 4000.0}, {"date": "2005-07-21", "close": 1.4, "volume": 9713.0}, {"date": "2005-07-25", "close": 1.6, "volume": 10926.0}, {"date": "2005-07-26", "close": 1.75, "volume": 8100.0}, {"date": "2005-07-27", "close": 1.75, "volume": 1700.0}, {"date": "2005-07-28", "close": 1.5, "volume": 15000.0}, {"date": "2005-07-29", "close": 1.5, "volume": 1604.0}, {"date": "2005-08-01", "close": 1.55, "volume": 600.0}, {"date": "2005-08-02", "close": 1.65, "volume": 536.0}, {"date": "2005-08-03", "close": 1.65, "volume": 3464.0}, {"date": "2005-08-04", "close": 1.5, "volume": 3450.0}, {"date": "2005-08-05", "close": 1.5, "volume": 1370.0}, {"date": "2005-08-08", "close": 1.55, "volume": 1220.0}, {"date": "2005-08-09", "close": 1.5, "volume": 2400.0}, {"date": "2005-08-10", "close": 1.5, "volume": 3600.0}, {"date": "2005-08-11", "close": 1.55, "volume": 1000.0}, {"date": "2005-08-12", "close": 1.45, "volume": 1200.0}, {"date": "2005-08-15", "close": 1.45, "volume": 2060.0}, {"date": "2005-08-18", "close": 1.45, "volume": 1040.0}, {"date": "2005-08-22", "close": 1.55, "volume": 2400.0}, {"date": "2005-08-25", "close": 1.45, "volume": 500.0}, {"date": "2005-08-29", "close": 1.5, "volume": 960.0}, {"date": "2005-09-02", "close": 1.4, "volume": 3759.0}, {"date": "2005-09-06", "close": 1.5, "volume": 1421.0}, {"date": "2005-09-07", "close": 1.55, "volume": 12205.0}, {"date": "2005-09-08", "close": 1.6, "volume": 1295.0}, {"date": "2005-09-09", "close": 1.4, "volume": 5000.0}, {"date": "2005-09-12", "close": 1.35, "volume": 1400.0}, {"date": "2005-09-13", "close": 1.6, "volume": 9137.0}, {"date": "2005-09-15", "close": 1.35, "volume": 882.0}, {"date": "2005-09-20", "close": 1.35, "volume": 1118.0}, {"date": "2005-09-23", "close": 1.35, "volume": 102.0}, {"date": "2005-09-28", "close": 1.55, "volume": 2860.0}, {"date": "2005-10-03", "close": 1.45, "volume": 2565.0}, {"date": "2005-10-05", "close": 1.35, "volume": 985.0}, {"date": "2005-10-07", "close": 1.5, "volume": 20035.0}, {"date": "2005-10-10", "close": 1.45, "volume": 1000.0}, {"date": "2005-10-19", "close": 1.3, "volume": 1026.0}, {"date": "2005-10-20", "close": 1.3, "volume": 843.0}, {"date": "2005-10-26", "close": 1.35, "volume": 1900.0}, {"date": "2005-10-27", "close": 1.35, "volume": 1900.0}, {"date": "2005-10-28", "close": 1.35, "volume": 4800.0}, {"date": "2005-10-31", "close": 1.4, "volume": 1600.0}, {"date": "2005-11-03", "close": 1.4, "volume": 2439.0}, {"date": "2005-11-04", "close": 1.35, "volume": 651.0}, {"date": "2005-11-07", "close": 1.35, "volume": 789.0}, {"date": "2005-11-08", "close": 1.5, "volume": 7259.0}, {"date": "2005-11-09", "close": 1.5, "volume": 2452.0}, {"date": "2005-11-14", "close": 1.45, "volume": 500.0}, {"date": "2005-11-16", "close": 1.3, "volume": 6000.0}, {"date": "2005-11-17", "close": 1.45, "volume": 200.0}, {"date": "2005-11-18", "close": 1.5, "volume": 18500.0}, {"date": "2005-11-21", "close": 1.6, "volume": 9500.0}, {"date": "2005-11-22", "close": 1.5, "volume": 3000.0}, {"date": "2005-11-23", "close": 1.55, "volume": 1000.0}, {"date": "2005-11-24", "close": 1.4, "volume": 4600.0}, {"date": "2005-11-28", "close": 1.45, "volume": 3100.0}, {"date": "2005-11-30", "close": 1.4, "volume": 1000.0}, {"date": "2005-12-02", "close": 1.35, "volume": 2000.0}, {"date": "2005-12-05", "close": 1.35, "volume": 4600.0}, {"date": "2005-12-07", "close": 1.35, "volume": 4000.0}, {"date": "2005-12-09", "close": 1.4, "volume": 2000.0}, {"date": "2005-12-13", "close": 1.35, "volume": 13000.0}, {"date": "2005-12-14", "close": 1.35, "volume": 4000.0}, {"date": "2005-12-15", "close": 1.35, "volume": 2000.0}, {"date": "2005-12-16", "close": 1.35, "volume": 3000.0}, {"date": "2005-12-20", "close": 1.35, "volume": 3000.0}, {"date": "2005-12-21", "close": 1.4, "volume": 7660.0}, {"date": "2005-12-22", "close": 1.4, "volume": 2560.0}, {"date": "2005-12-28", "close": 1.4, "volume": 5000.0}, {"date": "2005-12-30", "close": 1.45, "volume": 1703.0}, {"date": "2006-01-04", "close": 1.45, "volume": 2297.0}, {"date": "2006-01-05", "close": 1.35, "volume": 7600.0}, {"date": "2006-01-09", "close": 1.45, "volume": 1600.0}, {"date": "2006-01-10", "close": 1.35, "volume": 2978.0}, {"date": "2006-01-16", "close": 1.35, "volume": 3350.0}, {"date": "2006-01-17", "close": 1.4, "volume": 4587.0}, {"date": "2006-01-18", "close": 1.4, "volume": 10835.0}, {"date": "2006-01-19", "close": 1.45, "volume": 15225.0}, {"date": "2006-01-20", "close": 1.55, "volume": 13462.0}, {"date": "2006-01-23", "close": 1.4, "volume": 7375.0}, {"date": "2006-01-30", "close": 1.55, "volume": 5600.0}, {"date": "2006-01-31", "close": 2.35, "volume": 119765.0}, {"date": "2006-02-01", "close": 2.25, "volume": 267765.0}, {"date": "2006-02-02", "close": 2.1, "volume": 47858.0}, {"date": "2006-02-03", "close": 2.4, "volume": 44428.0}, {"date": "2006-02-06", "close": 2.15, "volume": 11420.0}, {"date": "2006-02-07", "close": 2.15, "volume": 21321.0}, {"date": "2006-02-08", "close": 2.15, "volume": 456.0}, {"date": "2006-02-09", "close": 2.05, "volume": 7673.0}, {"date": "2006-02-10", "close": 2.1, "volume": 1000.0}, {"date": "2006-02-13", "close": 2.2, "volume": 2180.0}, {"date": "2006-02-14", "close": 2.25, "volume": 5183.0}, {"date": "2006-02-15", "close": 2.15, "volume": 1100.0}, {"date": "2006-02-16", "close": 2.1, "volume": 7000.0}, {"date": "2006-02-17", "close": 2.1, "volume": 5669.0}, {"date": "2006-02-20", "close": 2.2, "volume": 3400.0}, {"date": "2006-02-21", "close": 2.2, "volume": 14700.0}, {"date": "2006-02-22", "close": 2.1, "volume": 6596.0}, {"date": "2006-02-23", "close": 1.95, "volume": 18460.0}, {"date": "2006-02-24", "close": 2.0, "volume": 2300.0}, {"date": "2006-02-27", "close": 2.05, "volume": 4000.0}, {"date": "2006-02-28", "close": 2.1, "volume": 18000.0}, {"date": "2006-03-01", "close": 2.0, "volume": 1837.0}, {"date": "2006-03-02", "close": 2.15, "volume": 8300.0}, {"date": "2006-03-03", "close": 2.0, "volume": 30700.0}, {"date": "2006-03-06", "close": 2.15, "volume": 1800.0}, {"date": "2006-03-07", "close": 2.5, "volume": 59661.0}, {"date": "2006-03-08", "close": 2.45, "volume": 12900.0}, {"date": "2006-03-09", "close": 2.3, "volume": 6958.0}, {"date": "2006-03-10", "close": 2.4, "volume": 11222.0}, {"date": "2006-03-13", "close": 2.35, "volume": 4000.0}, {"date": "2006-03-16", "close": 2.15, "volume": 3360.0}, {"date": "2006-03-17", "close": 2.25, "volume": 19060.0}, {"date": "2006-03-20", "close": 2.25, "volume": 6880.0}, {"date": "2006-03-21", "close": 2.15, "volume": 4400.0}, {"date": "2006-03-22", "close": 2.15, "volume": 2000.0}, {"date": "2006-03-23", "close": 2.15, "volume": 2600.0}, {"date": "2006-03-24", "close": 2.3, "volume": 7049.0}, {"date": "2006-03-27", "close": 2.15, "volume": 1500.0}, {"date": "2006-03-28", "close": 2.2, "volume": 8558.0}, {"date": "2006-03-29", "close": 2.6, "volume": 108200.0}, {"date": "2006-03-30", "close": 2.3, "volume": 63259.0}, {"date": "2006-03-31", "close": 2.35, "volume": 9400.0}, {"date": "2006-04-03", "close": 2.45, "volume": 7808.0}, {"date": "2006-04-04", "close": 2.45, "volume": 210.0}, {"date": "2006-04-05", "close": 2.4, "volume": 10021.0}, {"date": "2006-04-06", "close": 2.35, "volume": 5040.0}, {"date": "2006-04-07", "close": 2.15, "volume": 12300.0}, {"date": "2006-04-10", "close": 2.2, "volume": 3032.0}, {"date": "2006-04-11", "close": 2.5, "volume": 57834.0}, {"date": "2006-04-12", "close": 2.4, "volume": 27332.0}, {"date": "2006-04-13", "close": 2.5, "volume": 27410.0}, {"date": "2006-04-18", "close": 2.5, "volume": 1200.0}, {"date": "2006-04-19", "close": 2.3, "volume": 1600.0}, {"date": "2006-04-20", "close": 2.3, "volume": 5425.0}, {"date": "2006-04-24", "close": 2.3, "volume": 100.0}, {"date": "2006-04-26", "close": 2.35, "volume": 11061.0}, {"date": "2006-04-27", "close": 2.5, "volume": 15100.0}, {"date": "2006-04-28", "close": 2.25, "volume": 12900.0}, {"date": "2006-05-01", "close": 2.35, "volume": 5700.0}, {"date": "2006-05-02", "close": 2.05, "volume": 28292.0}, {"date": "2006-05-03", "close": 2.3, "volume": 10419.0}, {"date": "2006-05-04", "close": 2.2, "volume": 7000.0}, {"date": "2006-05-05", "close": 2.1, "volume": 220.0}, {"date": "2006-05-08", "close": 2.25, "volume": 30007.0}, {"date": "2006-05-09", "close": 2.2, "volume": 11013.0}, {"date": "2006-05-10", "close": 2.15, "volume": 1010.0}, {"date": "2006-05-11", "close": 2.1, "volume": 4100.0}, {"date": "2006-05-12", "close": 2.05, "volume": 4200.0}, {"date": "2006-05-15", "close": 2.05, "volume": 2140.0}, {"date": "2006-05-16", "close": 2.0, "volume": 1500.0}, {"date": "2006-05-17", "close": 2.05, "volume": 4800.0}, {"date": "2006-05-18", "close": 2.0, "volume": 12980.0}, {"date": "2006-05-19", "close": 1.95, "volume": 2490.0}, {"date": "2006-05-22", "close": 1.85, "volume": 1430.0}, {"date": "2006-05-23", "close": 1.85, "volume": 1943.0}, {"date": "2006-05-24", "close": 1.95, "volume": 1600.0}, {"date": "2006-05-26", "close": 1.8, "volume": 734.0}, {"date": "2006-05-31", "close": 1.85, "volume": 1900.0}, {"date": "2006-06-01", "close": 1.75, "volume": 7037.0}, {"date": "2006-06-02", "close": 1.8, "volume": 1200.0}, {"date": "2006-06-05", "close": 1.6, "volume": 5800.0}, {"date": "2006-06-06", "close": 1.6, "volume": 1020.0}, {"date": "2006-06-07", "close": 1.6, "volume": 588.0}, {"date": "2006-06-08", "close": 1.6, "volume": 800.0}, {"date": "2006-06-09", "close": 1.6, "volume": 4790.0}, {"date": "2006-06-14", "close": 1.55, "volume": 5000.0}, {"date": "2006-06-15", "close": 1.45, "volume": 1140.0}, {"date": "2006-06-16", "close": 1.45, "volume": 320.0}, {"date": "2006-06-19", "close": 1.55, "volume": 3300.0}, {"date": "2006-06-20", "close": 1.6, "volume": 2880.0}, {"date": "2006-06-22", "close": 1.5, "volume": 1200.0}, {"date": "2006-06-23", "close": 1.5, "volume": 2000.0}, {"date": "2006-06-26", "close": 1.7, "volume": 34700.0}, {"date": "2006-06-27", "close": 1.75, "volume": 6534.0}, {"date": "2006-06-29", "close": 1.6, "volume": 600.0}, {"date": "2006-06-30", "close": 1.6, "volume": 9962.0}, {"date": "2006-07-03", "close": 1.65, "volume": 2794.0}, {"date": "2006-07-10", "close": 1.6, "volume": 6000.0}, {"date": "2006-07-11", "close": 1.6, "volume": 400.0}, {"date": "2006-07-12", "close": 1.7, "volume": 25200.0}, {"date": "2006-07-13", "close": 1.5, "volume": 6000.0}, {"date": "2006-07-14", "close": 1.5, "volume": 2000.0}, {"date": "2006-07-17", "close": 1.5, "volume": 82.0}, {"date": "2006-07-18", "close": 1.55, "volume": 12000.0}, {"date": "2006-07-19", "close": 1.5, "volume": 4918.0}, {"date": "2006-07-20", "close": 1.4, "volume": 2000.0}, {"date": "2006-07-21", "close": 1.55, "volume": 6000.0}, {"date": "2006-07-24", "close": 1.65, "volume": 34100.0}, {"date": "2006-07-25", "close": 1.5, "volume": 12200.0}, {"date": "2006-07-26", "close": 1.5, "volume": 500.0}, {"date": "2006-07-31", "close": 1.75, "volume": 3000.0}, {"date": "2006-08-01", "close": 1.75, "volume": 1740.0}, {"date": "2006-08-02", "close": 1.55, "volume": 7609.0}, {"date": "2006-08-03", "close": 1.55, "volume": 3040.0}, {"date": "2006-08-08", "close": 1.6, "volume": 3220.0}, {"date": "2006-08-10", "close": 1.65, "volume": 5960.0}, {"date": "2006-08-11", "close": 1.6, "volume": 10360.0}, {"date": "2006-08-14", "close": 1.75, "volume": 6060.0}, {"date": "2006-08-15", "close": 1.75, "volume": 13000.0}, {"date": "2006-08-16", "close": 1.65, "volume": 4230.0}, {"date": "2006-08-17", "close": 1.65, "volume": 2000.0}, {"date": "2006-08-21", "close": 1.65, "volume": 4770.0}, {"date": "2006-08-22", "close": 1.8, "volume": 300.0}, {"date": "2006-08-23", "close": 2.05, "volume": 5840.0}, {"date": "2006-08-24", "close": 1.8, "volume": 3220.0}, {"date": "2006-08-25", "close": 1.8, "volume": 620.0}, {"date": "2006-08-28", "close": 1.65, "volume": 620.0}, {"date": "2006-08-29", "close": 1.45, "volume": 30000.0}, {"date": "2006-08-31", "close": 1.65, "volume": 4000.0}, {"date": "2006-09-01", "close": 1.5, "volume": 5940.0}, {"date": "2006-09-04", "close": 1.4, "volume": 16000.0}, {"date": "2006-09-06", "close": 1.45, "volume": 4000.0}, {"date": "2006-09-07", "close": 1.5, "volume": 4830.0}, {"date": "2006-09-08", "close": 1.5, "volume": 560.0}, {"date": "2006-09-11", "close": 1.5, "volume": 12060.0}, {"date": "2006-09-12", "close": 1.55, "volume": 15275.0}, {"date": "2006-09-13", "close": 1.45, "volume": 19776.0}, {"date": "2006-09-18", "close": 1.6, "volume": 6000.0}, {"date": "2006-09-19", "close": 1.65, "volume": 6600.0}, {"date": "2006-09-20", "close": 1.7, "volume": 6490.0}, {"date": "2006-09-21", "close": 1.7, "volume": 8000.0}, {"date": "2006-09-22", "close": 1.7, "volume": 21000.0}, {"date": "2006-09-25", "close": 1.55, "volume": 6375.0}, {"date": "2006-09-26", "close": 1.55, "volume": 9242.0}, {"date": "2006-09-28", "close": 1.7, "volume": 3000.0}, {"date": "2006-09-29", "close": 1.75, "volume": 6500.0}, {"date": "2006-10-02", "close": 1.65, "volume": 7400.0}, {"date": "2006-10-03", "close": 1.65, "volume": 3758.0}, {"date": "2006-10-05", "close": 1.65, "volume": 6024.0}, {"date": "2006-10-06", "close": 1.55, "volume": 1418.0}, {"date": "2006-10-11", "close": 1.75, "volume": 1582.0}, {"date": "2006-10-12", "close": 1.8, "volume": 4600.0}, {"date": "2006-10-13", "close": 1.9, "volume": 278.0}, {"date": "2006-10-16", "close": 1.8, "volume": 3820.0}, {"date": "2006-10-17", "close": 1.8, "volume": 2000.0}, {"date": "2006-10-18", "close": 1.75, "volume": 10413.0}, {"date": "2006-10-19", "close": 1.75, "volume": 5740.0}, {"date": "2006-10-20", "close": 1.7, "volume": 15000.0}, {"date": "2006-10-24", "close": 1.65, "volume": 4920.0}, {"date": "2006-10-25", "close": 1.7, "volume": 2900.0}, {"date": "2006-10-26", "close": 1.7, "volume": 40.0}, {"date": "2006-10-27", "close": 1.75, "volume": 5624.0}, {"date": "2006-10-30", "close": 1.75, "volume": 4380.0}, {"date": "2006-10-31", "close": 1.75, "volume": 4979.0}, {"date": "2006-11-01", "close": 1.75, "volume": 6851.0}, {"date": "2006-11-02", "close": 1.65, "volume": 2370.0}, {"date": "2006-11-03", "close": 1.8, "volume": 4670.0}, {"date": "2006-11-06", "close": 1.7, "volume": 13028.0}, {"date": "2006-11-07", "close": 1.65, "volume": 12576.0}, {"date": "2006-11-08", "close": 1.7, "volume": 1000.0}, {"date": "2006-11-13", "close": 1.7, "volume": 12714.0}, {"date": "2006-11-14", "close": 1.6, "volume": 800.0}, {"date": "2006-11-16", "close": 1.6, "volume": 7279.0}, {"date": "2006-11-17", "close": 1.4, "volume": 14300.0}, {"date": "2006-11-20", "close": 1.6, "volume": 10000.0}, {"date": "2006-11-21", "close": 1.55, "volume": 3820.0}, {"date": "2006-11-22", "close": 1.65, "volume": 5700.0}, {"date": "2006-11-23", "close": 1.55, "volume": 6160.0}, {"date": "2006-11-24", "close": 1.65, "volume": 4700.0}, {"date": "2006-11-27", "close": 1.55, "volume": 9600.0}, {"date": "2006-11-28", "close": 1.6, "volume": 1400.0}, {"date": "2006-11-29", "close": 1.65, "volume": 8200.0}, {"date": "2006-11-30", "close": 1.65, "volume": 2400.0}, {"date": "2006-12-01", "close": 1.55, "volume": 9406.0}, {"date": "2006-12-04", "close": 1.55, "volume": 7000.0}, {"date": "2006-12-05", "close": 1.5, "volume": 17600.0}, {"date": "2006-12-06", "close": 1.55, "volume": 8136.0}, {"date": "2006-12-07", "close": 1.6, "volume": 2505.0}, {"date": "2006-12-08", "close": 1.65, "volume": 8812.0}, {"date": "2006-12-11", "close": 1.6, "volume": 5000.0}, {"date": "2006-12-12", "close": 1.55, "volume": 22000.0}, {"date": "2006-12-13", "close": 1.55, "volume": 5500.0}, {"date": "2006-12-15", "close": 1.6, "volume": 5000.0}, {"date": "2006-12-18", "close": 1.6, "volume": 684.0}, {"date": "2006-12-19", "close": 1.5, "volume": 2000.0}, {"date": "2006-12-20", "close": 1.6, "volume": 2000.0}, {"date": "2006-12-28", "close": 1.5, "volume": 2260.0}, {"date": "2006-12-29", "close": 1.45, "volume": 6000.0}, {"date": "2007-01-02", "close": 1.45, "volume": 1660.0}, {"date": "2007-01-03", "close": 1.5, "volume": 2800.0}, {"date": "2007-01-04", "close": 1.45, "volume": 8000.0}, {"date": "2007-01-08", "close": 1.55, "volume": 2820.0}, {"date": "2007-01-09", "close": 1.5, "volume": 1400.0}, {"date": "2007-01-10", "close": 1.6, "volume": 18000.0}, {"date": "2007-01-11", "close": 1.5, "volume": 30880.0}, {"date": "2007-01-12", "close": 1.5, "volume": 660.0}, {"date": "2007-01-15", "close": 1.5, "volume": 2900.0}, {"date": "2007-01-16", "close": 1.55, "volume": 10833.0}, {"date": "2007-01-17", "close": 1.55, "volume": 3297.0}, {"date": "2007-01-19", "close": 1.55, "volume": 703.0}, {"date": "2007-01-22", "close": 1.6, "volume": 28482.0}, {"date": "2007-01-23", "close": 1.5, "volume": 10432.0}, {"date": "2007-01-24", "close": 1.55, "volume": 1210.0}, {"date": "2007-01-29", "close": 1.6, "volume": 510.0}, {"date": "2007-01-30", "close": 1.55, "volume": 3000.0}, {"date": "2007-01-31", "close": 1.5, "volume": 7457.0}, {"date": "2007-02-01", "close": 1.5, "volume": 20000.0}, {"date": "2007-02-02", "close": 1.55, "volume": 600.0}, {"date": "2007-02-05", "close": 1.55, "volume": 25138.0}, {"date": "2007-02-06", "close": 1.55, "volume": 11000.0}, {"date": "2007-02-07", "close": 1.6, "volume": 915.0}, {"date": "2007-02-08", "close": 1.7, "volume": 334.0}, {"date": "2007-02-09", "close": 1.6, "volume": 8000.0}, {"date": "2007-02-12", "close": 1.7, "volume": 20500.0}, {"date": "2007-02-13", "close": 1.7, "volume": 1105.0}, {"date": "2007-02-14", "close": 1.6, "volume": 8271.0}, {"date": "2007-02-15", "close": 1.55, "volume": 36000.0}, {"date": "2007-02-19", "close": 1.7, "volume": 24384.0}, {"date": "2007-02-20", "close": 1.75, "volume": 7822.0}, {"date": "2007-02-21", "close": 1.75, "volume": 9800.0}, {"date": "2007-02-22", "close": 1.7, "volume": 14725.0}, {"date": "2007-02-26", "close": 1.6, "volume": 11120.0}, {"date": "2007-02-27", "close": 1.6, "volume": 29900.0}, {"date": "2007-02-28", "close": 1.5, "volume": 57480.0}, {"date": "2007-03-01", "close": 1.45, "volume": 5340.0}, {"date": "2007-03-02", "close": 1.5, "volume": 2332.0}, {"date": "2007-03-05", "close": 1.45, "volume": 12100.0}, {"date": "2007-03-06", "close": 1.5, "volume": 13200.0}, {"date": "2007-03-07", "close": 1.5, "volume": 1500.0}, {"date": "2007-03-08", "close": 1.55, "volume": 46317.0}, {"date": "2007-03-12", "close": 1.5, "volume": 9600.0}, {"date": "2007-03-13", "close": 1.5, "volume": 10956.0}, {"date": "2007-03-14", "close": 1.45, "volume": 644.0}, {"date": "2007-03-15", "close": 1.45, "volume": 8000.0}, {"date": "2007-03-19", "close": 1.45, "volume": 1400.0}, {"date": "2007-03-20", "close": 1.45, "volume": 4200.0}, {"date": "2007-03-21", "close": 1.45, "volume": 3244.0}, {"date": "2007-03-22", "close": 1.4, "volume": 18956.0}, {"date": "2007-03-23", "close": 1.45, "volume": 1361.0}, {"date": "2007-03-27", "close": 1.45, "volume": 2839.0}, {"date": "2007-03-28", "close": 1.45, "volume": 5600.0}, {"date": "2007-03-29", "close": 1.5, "volume": 10391.0}, {"date": "2007-03-30", "close": 1.5, "volume": 5600.0}, {"date": "2007-04-02", "close": 1.4, "volume": 10009.0}, {"date": "2007-04-03", "close": 1.45, "volume": 1800.0}, {"date": "2007-04-04", "close": 1.45, "volume": 14000.0}, {"date": "2007-04-05", "close": 1.45, "volume": 3000.0}, {"date": "2007-04-10", "close": 1.45, "volume": 960.0}, {"date": "2007-04-11", "close": 1.4, "volume": 1740.0}, {"date": "2007-04-12", "close": 1.8, "volume": 82426.0}, {"date": "2007-04-13", "close": 1.7, "volume": 53240.0}, {"date": "2007-04-16", "close": 1.65, "volume": 22200.0}, {"date": "2007-04-17", "close": 1.65, "volume": 8600.0}, {"date": "2007-04-18", "close": 1.65, "volume": 1600.0}, {"date": "2007-04-19", "close": 1.6, "volume": 21808.0}, {"date": "2007-04-23", "close": 1.6, "volume": 5200.0}, {"date": "2007-04-24", "close": 1.6, "volume": 12244.0}, {"date": "2007-04-26", "close": 1.65, "volume": 1420.0}, {"date": "2007-04-27", "close": 1.7, "volume": 12600.0}, {"date": "2007-04-30", "close": 1.65, "volume": 17403.0}, {"date": "2007-05-01", "close": 1.85, "volume": 27669.0}, {"date": "2007-05-02", "close": 1.8, "volume": 31736.0}, {"date": "2007-05-03", "close": 1.95, "volume": 74040.0}, {"date": "2007-05-04", "close": 1.95, "volume": 35416.0}, {"date": "2007-05-07", "close": 2.15, "volume": 21684.0}, {"date": "2007-05-08", "close": 2.15, "volume": 9100.0}, {"date": "2007-05-09", "close": 2.1, "volume": 240.0}, {"date": "2007-05-10", "close": 2.15, "volume": 11740.0}, {"date": "2007-05-11", "close": 2.1, "volume": 9500.0}, {"date": "2007-05-14", "close": 2.2, "volume": 27675.0}, {"date": "2007-05-15", "close": 2.35, "volume": 25413.0}, {"date": "2007-05-16", "close": 2.65, "volume": 52456.0}, {"date": "2007-05-17", "close": 4.2, "volume": 177580.0}, {"date": "2007-05-18", "close": 6.5, "volume": 1166335.0}, {"date": "2007-05-21", "close": 6.0, "volume": 372407.0}, {"date": "2007-05-22", "close": 4.95, "volume": 225869.0}, {"date": "2007-05-23", "close": 6.0, "volume": 132191.0}, {"date": "2007-05-24", "close": 7.0, "volume": 179817.0}, {"date": "2007-05-25", "close": 7.0, "volume": 192358.0}, {"date": "2007-05-28", "close": 6.25, "volume": 76960.0}, {"date": "2007-05-29", "close": 6.5, "volume": 76289.0}, {"date": "2007-05-30", "close": 6.5, "volume": 63729.0}, {"date": "2007-05-31", "close": 6.25, "volume": 29438.0}, {"date": "2007-06-01", "close": 6.5, "volume": 61678.0}, {"date": "2007-06-04", "close": 7.0, "volume": 42384.0}, {"date": "2007-06-05", "close": 6.75, "volume": 60438.0}, {"date": "2007-06-06", "close": 6.75, "volume": 40120.0}, {"date": "2007-06-07", "close": 6.75, "volume": 21859.0}, {"date": "2007-06-08", "close": 6.75, "volume": 32060.0}, {"date": "2007-06-12", "close": 7.75, "volume": 136733.0}, {"date": "2007-06-13", "close": 7.5, "volume": 30398.0}, {"date": "2007-06-14", "close": 10.0, "volume": 333868.0}, {"date": "2007-06-15", "close": 9.5, "volume": 184685.0}, {"date": "2007-06-18", "close": 9.25, "volume": 60482.0}, {"date": "2007-06-19", "close": 9.25, "volume": 29314.0}, {"date": "2007-06-20", "close": 10.0, "volume": 37938.0}, {"date": "2007-06-21", "close": 8.75, "volume": 58618.0}, {"date": "2007-06-22", "close": 8.75, "volume": 22107.0}, {"date": "2007-06-25", "close": 8.5, "volume": 49554.0}, {"date": "2007-06-26", "close": 8.25, "volume": 25790.0}, {"date": "2007-06-27", "close": 7.75, "volume": 26734.0}, {"date": "2007-06-28", "close": 9.0, "volume": 43512.0}, {"date": "2007-06-29", "close": 9.25, "volume": 35104.0}, {"date": "2007-07-02", "close": 8.75, "volume": 22718.0}, {"date": "2007-07-03", "close": 9.0, "volume": 13111.0}, {"date": "2007-07-04", "close": 9.25, "volume": 13716.0}, {"date": "2007-07-05", "close": 10.75, "volume": 123658.0}, {"date": "2007-07-06", "close": 10.0, "volume": 28282.0}, {"date": "2007-07-09", "close": 10.0, "volume": 28477.0}, {"date": "2007-07-10", "close": 8.75, "volume": 38049.0}, {"date": "2007-07-11", "close": 8.75, "volume": 18026.0}, {"date": "2007-07-12", "close": 9.0, "volume": 27372.0}, {"date": "2007-07-13", "close": 9.0, "volume": 13618.0}, {"date": "2007-07-16", "close": 8.5, "volume": 16401.0}, {"date": "2007-07-17", "close": 8.75, "volume": 22315.0}, {"date": "2007-07-18", "close": 9.0, "volume": 16284.0}, {"date": "2007-07-19", "close": 9.25, "volume": 7990.0}, {"date": "2007-07-20", "close": 9.5, "volume": 12300.0}, {"date": "2007-07-23", "close": 9.25, "volume": 6567.0}, {"date": "2007-07-24", "close": 8.75, "volume": 11301.0}, {"date": "2007-07-25", "close": 8.75, "volume": 16233.0}, {"date": "2007-07-26", "close": 8.75, "volume": 10928.0}, {"date": "2007-07-27", "close": 8.5, "volume": 24134.0}, {"date": "2007-07-30", "close": 8.75, "volume": 24482.0}, {"date": "2007-07-31", "close": 8.5, "volume": 10266.0}, {"date": "2007-08-01", "close": 8.0, "volume": 14506.0}, {"date": "2007-08-02", "close": 8.0, "volume": 11043.0}, {"date": "2007-08-03", "close": 7.25, "volume": 20925.0}, {"date": "2007-08-06", "close": 6.75, "volume": 16299.0}, {"date": "2007-08-07", "close": 6.0, "volume": 14278.0}, {"date": "2007-08-08", "close": 8.0, "volume": 29154.0}, {"date": "2007-08-09", "close": 8.75, "volume": 105200.0}, {"date": "2007-08-10", "close": 7.75, "volume": 48662.0}, {"date": "2007-08-13", "close": 7.25, "volume": 23431.0}, {"date": "2007-08-14", "close": 7.0, "volume": 14896.0}, {"date": "2007-08-15", "close": 6.0, "volume": 41911.0}, {"date": "2007-08-16", "close": 6.5, "volume": 46231.0}, {"date": "2007-08-17", "close": 5.75, "volume": 18578.0}, {"date": "2007-08-20", "close": 6.5, "volume": 23723.0}, {"date": "2007-08-21", "close": 6.5, "volume": 23480.0}, {"date": "2007-08-22", "close": 6.25, "volume": 9906.0}, {"date": "2007-08-23", "close": 5.75, "volume": 11626.0}, {"date": "2007-08-24", "close": 5.75, "volume": 17820.0}, {"date": "2007-08-27", "close": 6.0, "volume": 24301.0}, {"date": "2007-08-28", "close": 6.0, "volume": 6700.0}, {"date": "2007-08-29", "close": 5.5, "volume": 13395.0}, {"date": "2007-08-30", "close": 5.75, "volume": 5100.0}, {"date": "2007-08-31", "close": 5.5, "volume": 11275.0}, {"date": "2007-09-03", "close": 5.75, "volume": 40525.0}, {"date": "2007-09-04", "close": 5.75, "volume": 10223.0}, {"date": "2007-09-05", "close": 8.0, "volume": 48669.0}, {"date": "2007-09-06", "close": 6.25, "volume": 68317.0}, {"date": "2007-09-07", "close": 6.0, "volume": 38997.0}, {"date": "2007-09-10", "close": 6.5, "volume": 16746.0}, {"date": "2007-09-11", "close": 6.5, "volume": 4832.0}, {"date": "2007-09-12", "close": 6.25, "volume": 15343.0}, {"date": "2007-09-13", "close": 6.0, "volume": 18289.0}, {"date": "2007-09-14", "close": 6.0, "volume": 13179.0}, {"date": "2007-09-17", "close": 6.0, "volume": 7848.0}, {"date": "2007-09-18", "close": 6.0, "volume": 12890.0}, {"date": "2007-09-19", "close": 5.75, "volume": 6965.0}, {"date": "2007-09-20", "close": 6.0, "volume": 13763.0}, {"date": "2007-09-21", "close": 5.75, "volume": 19310.0}, {"date": "2007-09-24", "close": 6.25, "volume": 9456.0}, {"date": "2007-09-25", "close": 6.0, "volume": 11104.0}, {"date": "2007-09-26", "close": 6.0, "volume": 8204.0}, {"date": "2007-09-27", "close": 6.0, "volume": 9962.0}, {"date": "2007-09-28", "close": 5.75, "volume": 14559.0}, {"date": "2007-10-01", "close": 6.0, "volume": 117365.0}, {"date": "2007-10-02", "close": 6.5, "volume": 41750.0}, {"date": "2007-10-03", "close": 6.75, "volume": 34478.0}, {"date": "2007-10-04", "close": 6.25, "volume": 10034.0}, {"date": "2007-10-05", "close": 7.0, "volume": 19116.0}, {"date": "2007-10-08", "close": 8.5, "volume": 136386.0}, {"date": "2007-10-09", "close": 8.25, "volume": 33156.0}, {"date": "2007-10-10", "close": 8.25, "volume": 34235.0}, {"date": "2007-10-11", "close": 7.5, "volume": 35966.0}, {"date": "2007-10-12", "close": 8.5, "volume": 110711.0}, {"date": "2007-10-15", "close": 8.5, "volume": 39681.0}, {"date": "2007-10-16", "close": 9.5, "volume": 165881.0}, {"date": "2007-10-17", "close": 9.0, "volume": 60392.0}, {"date": "2007-10-18", "close": 9.0, "volume": 21613.0}, {"date": "2007-10-19", "close": 9.25, "volume": 14522.0}, {"date": "2007-10-22", "close": 8.75, "volume": 23773.0}, {"date": "2007-10-23", "close": 8.5, "volume": 14613.0}, {"date": "2007-10-24", "close": 8.75, "volume": 6753.0}, {"date": "2007-10-25", "close": 8.75, "volume": 8459.0}, {"date": "2007-10-29", "close": 9.75, "volume": 148965.0}, {"date": "2007-10-30", "close": 9.75, "volume": 25464.0}, {"date": "2007-10-31", "close": 9.75, "volume": 14590.0}, {"date": "2007-11-01", "close": 9.0, "volume": 23382.0}, {"date": "2007-11-02", "close": 9.0, "volume": 13930.0}, {"date": "2007-11-05", "close": 8.75, "volume": 26041.0}, {"date": "2007-11-06", "close": 9.25, "volume": 13249.0}, {"date": "2007-11-07", "close": 8.75, "volume": 14017.0}, {"date": "2007-11-08", "close": 8.5, "volume": 5387.0}, {"date": "2007-11-09", "close": 8.5, "volume": 90825.0}, {"date": "2007-11-12", "close": 8.0, "volume": 22519.0}, {"date": "2007-11-13", "close": 7.75, "volume": 25592.0}, {"date": "2007-11-14", "close": 8.75, "volume": 24970.0}, {"date": "2007-11-15", "close": 9.0, "volume": 8193.0}, {"date": "2007-11-16", "close": 8.5, "volume": 13712.0}, {"date": "2007-11-19", "close": 8.5, "volume": 4777.0}, {"date": "2007-11-20", "close": 8.25, "volume": 21525.0}, {"date": "2007-11-21", "close": 8.25, "volume": 6928.0}, {"date": "2007-11-22", "close": 8.25, "volume": 32171.0}, {"date": "2007-11-23", "close": 8.25, "volume": 7647.0}, {"date": "2007-11-26", "close": 8.5, "volume": 13593.0}, {"date": "2007-11-27", "close": 8.5, "volume": 19738.0}, {"date": "2007-11-28", "close": 8.75, "volume": 33758.0}, {"date": "2007-11-29", "close": 8.5, "volume": 21354.0}, {"date": "2007-11-30", "close": 8.75, "volume": 23734.0}, {"date": "2007-12-03", "close": 9.0, "volume": 22229.0}, {"date": "2007-12-04", "close": 9.25, "volume": 103216.0}, {"date": "2007-12-05", "close": 10.0, "volume": 90929.0}, {"date": "2007-12-06", "close": 10.5, "volume": 58474.0}, {"date": "2007-12-07", "close": 10.25, "volume": 34799.0}, {"date": "2007-12-10", "close": 11.0, "volume": 46607.0}, {"date": "2007-12-11", "close": 12.5, "volume": 198074.0}, {"date": "2007-12-12", "close": 11.5, "volume": 69293.0}, {"date": "2007-12-13", "close": 12.5, "volume": 69643.0}, {"date": "2007-12-14", "close": 13.5, "volume": 53642.0}, {"date": "2007-12-17", "close": 13.75, "volume": 59021.0}, {"date": "2007-12-18", "close": 12.5, "volume": 64805.0}, {"date": "2007-12-19", "close": 13.0, "volume": 21200.0}, {"date": "2007-12-20", "close": 12.5, "volume": 20750.0}, {"date": "2007-12-21", "close": 13.75, "volume": 51453.0}, {"date": "2007-12-24", "close": 15.25, "volume": 58967.0}, {"date": "2007-12-27", "close": 20.75, "volume": 216617.0}, {"date": "2007-12-28", "close": 19.5, "volume": 105739.0}, {"date": "2007-12-31", "close": 21.25, "volume": 46914.0}, {"date": "2008-01-02", "close": 23.5, "volume": 127267.0}, {"date": "2008-01-03", "close": 22.5, "volume": 110381.0}, {"date": "2008-01-04", "close": 20.0, "volume": 138743.0}, {"date": "2008-01-07", "close": 19.25, "volume": 64273.0}, {"date": "2008-01-08", "close": 18.25, "volume": 30440.0}, {"date": "2008-01-09", "close": 15.75, "volume": 124610.0}, {"date": "2008-01-10", "close": 13.5, "volume": 121032.0}, {"date": "2008-01-11", "close": 14.5, "volume": 65574.0}, {"date": "2008-01-14", "close": 13.75, "volume": 35130.0}, {"date": "2008-01-15", "close": 15.75, "volume": 47257.0}, {"date": "2008-01-16", "close": 14.25, "volume": 54919.0}, {"date": "2008-01-17", "close": 15.0, "volume": 23034.0}, {"date": "2008-01-18", "close": 14.75, "volume": 26715.0}, {"date": "2008-01-21", "close": 13.5, "volume": 31067.0}, {"date": "2008-01-22", "close": 10.25, "volume": 83598.0}, {"date": "2008-01-23", "close": 12.0, "volume": 67790.0}, {"date": "2008-01-24", "close": 14.0, "volume": 27136.0}, {"date": "2008-01-25", "close": 14.25, "volume": 30493.0}, {"date": "2008-01-29", "close": 14.0, "volume": 32634.0}, {"date": "2008-01-30", "close": 12.5, "volume": 22093.0}, {"date": "2008-01-31", "close": 12.0, "volume": 17713.0}, {"date": "2008-02-01", "close": 12.25, "volume": 26094.0}, {"date": "2008-02-04", "close": 12.5, "volume": 14762.0}, {"date": "2008-02-05", "close": 14.0, "volume": 63484.0}, {"date": "2008-02-06", "close": 13.75, "volume": 11528.0}, {"date": "2008-02-07", "close": 14.0, "volume": 22238.0}, {"date": "2008-02-08", "close": 16.0, "volume": 32628.0}, {"date": "2008-02-11", "close": 15.25, "volume": 21500.0}, {"date": "2008-02-12", "close": 15.0, "volume": 6091.0}, {"date": "2008-02-13", "close": 15.25, "volume": 12418.0}, {"date": "2008-02-14", "close": 15.0, "volume": 11628.0}, {"date": "2008-02-15", "close": 15.25, "volume": 14784.0}, {"date": "2008-02-18", "close": 14.0, "volume": 6596.0}, {"date": "2008-02-19", "close": 14.75, "volume": 14170.0}, {"date": "2008-02-20", "close": 15.25, "volume": 15576.0}, {"date": "2008-02-21", "close": 15.5, "volume": 15005.0}, {"date": "2008-02-22", "close": 14.75, "volume": 44513.0}, {"date": "2008-02-25", "close": 14.5, "volume": 5268.0}, {"date": "2008-02-26", "close": 14.5, "volume": 4406.0}, {"date": "2008-02-27", "close": 14.5, "volume": 9601.0}, {"date": "2008-02-28", "close": 14.25, "volume": 10679.0}, {"date": "2008-02-29", "close": 14.0, "volume": 22866.0}, {"date": "2008-03-03", "close": 14.0, "volume": 7275.0}, {"date": "2008-03-04", "close": 13.5, "volume": 10930.0}, {"date": "2008-03-05", "close": 13.5, "volume": 9853.0}, {"date": "2008-03-06", "close": 14.0, "volume": 2493.0}, {"date": "2008-03-07", "close": 13.5, "volume": 7786.0}, {"date": "2008-03-10", "close": 12.75, "volume": 20864.0}, {"date": "2008-03-11", "close": 12.75, "volume": 30138.0}, {"date": "2008-03-12", "close": 12.75, "volume": 12071.0}, {"date": "2008-03-13", "close": 12.75, "volume": 11043.0}, {"date": "2008-03-14", "close": 12.25, "volume": 2036.0}, {"date": "2008-03-17", "close": 11.5, "volume": 5791.0}, {"date": "2008-03-18", "close": 11.5, "volume": 12882.0}, {"date": "2008-03-19", "close": 11.0, "volume": 17907.0}, {"date": "2008-03-20", "close": 11.0, "volume": 5631.0}, {"date": "2008-03-25", "close": 12.75, "volume": 25988.0}, {"date": "2008-03-26", "close": 13.0, "volume": 14557.0}, {"date": "2008-03-27", "close": 15.0, "volume": 18851.0}, {"date": "2008-03-28", "close": 15.5, "volume": 32152.0}, {"date": "2008-03-31", "close": 15.75, "volume": 35916.0}, {"date": "2008-04-01", "close": 15.5, "volume": 10225.0}, {"date": "2008-04-02", "close": 15.5, "volume": 13248.0}, {"date": "2008-04-03", "close": 14.75, "volume": 10718.0}, {"date": "2008-04-04", "close": 15.0, "volume": 11674.0}, {"date": "2008-04-07", "close": 14.25, "volume": 12556.0}, {"date": "2008-04-08", "close": 14.25, "volume": 6676.0}, {"date": "2008-04-09", "close": 13.75, "volume": 5138.0}, {"date": "2008-04-10", "close": 13.25, "volume": 7723.0}, {"date": "2008-04-11", "close": 13.0, "volume": 19452.0}, {"date": "2008-04-14", "close": 12.75, "volume": 8424.0}, {"date": "2008-04-15", "close": 14.75, "volume": 19410.0}, {"date": "2008-04-16", "close": 14.0, "volume": 17765.0}, {"date": "2008-04-17", "close": 14.0, "volume": 7267.0}, {"date": "2008-04-18", "close": 14.5, "volume": 6166.0}, {"date": "2008-04-21", "close": 13.5, "volume": 2459.0}, {"date": "2008-04-22", "close": 13.75, "volume": 3885.0}, {"date": "2008-04-23", "close": 13.75, "volume": 2728.0}, {"date": "2008-04-24", "close": 14.75, "volume": 5408.0}, {"date": "2008-04-28", "close": 14.25, "volume": 5239.0}, {"date": "2008-04-29", "close": 14.25, "volume": 2168.0}, {"date": "2008-04-30", "close": 14.5, "volume": 3681.0}, {"date": "2008-05-01", "close": 14.5, "volume": 1343.0}, {"date": "2008-05-02", "close": 14.5, "volume": 11926.0}, {"date": "2008-05-05", "close": 13.75, "volume": 4269.0}, {"date": "2008-05-06", "close": 13.0, "volume": 23455.0}, {"date": "2008-05-07", "close": 13.25, "volume": 10896.0}, {"date": "2008-05-08", "close": 13.5, "volume": 3375.0}, {"date": "2008-05-09", "close": 13.75, "volume": 4337.0}, {"date": "2008-05-12", "close": 13.75, "volume": 8985.0}, {"date": "2008-05-13", "close": 14.0, "volume": 7726.0}, {"date": "2008-05-14", "close": 13.25, "volume": 18378.0}, {"date": "2008-05-15", "close": 12.75, "volume": 30140.0}, {"date": "2008-05-16", "close": 12.75, "volume": 11679.0}, {"date": "2008-05-19", "close": 12.5, "volume": 34564.0}, {"date": "2008-05-20", "close": 13.0, "volume": 9024.0}, {"date": "2008-05-21", "close": 13.5, "volume": 39654.0}, {"date": "2008-05-22", "close": 13.75, "volume": 22085.0}, {"date": "2008-05-23", "close": 13.5, "volume": 3462.0}, {"date": "2008-05-26", "close": 13.75, "volume": 6782.0}, {"date": "2008-05-27", "close": 13.75, "volume": 7243.0}, {"date": "2008-05-28", "close": 13.5, "volume": 15519.0}, {"date": "2008-05-29", "close": 13.5, "volume": 12075.0}, {"date": "2008-05-30", "close": 13.25, "volume": 9859.0}, {"date": "2008-06-02", "close": 12.75, "volume": 7020.0}, {"date": "2008-06-03", "close": 13.0, "volume": 5983.0}, {"date": "2008-06-04", "close": 13.0, "volume": 5446.0}, {"date": "2008-06-05", "close": 12.75, "volume": 6367.0}, {"date": "2008-06-06", "close": 13.25, "volume": 8922.0}, {"date": "2008-06-10", "close": 13.25, "volume": 15539.0}, {"date": "2008-06-11", "close": 12.25, "volume": 4642.0}, {"date": "2008-06-12", "close": 12.25, "volume": 11685.0}, {"date": "2008-06-13", "close": 12.25, "volume": 11200.0}, {"date": "2008-06-16", "close": 12.5, "volume": 7723.0}, {"date": "2008-06-17", "close": 12.5, "volume": 514.0}, {"date": "2008-06-18", "close": 12.0, "volume": 5030.0}, {"date": "2008-06-19", "close": 12.5, "volume": 5933.0}, {"date": "2008-06-20", "close": 12.0, "volume": 5233.0}, {"date": "2008-06-23", "close": 12.25, "volume": 4744.0}, {"date": "2008-06-24", "close": 11.75, "volume": 1435.0}, {"date": "2008-06-25", "close": 11.25, "volume": 15907.0}, {"date": "2008-06-26", "close": 11.25, "volume": 12485.0}, {"date": "2008-06-27", "close": 10.75, "volume": 21141.0}, {"date": "2008-06-30", "close": 10.75, "volume": 27967.0}, {"date": "2008-07-01", "close": 10.5, "volume": 12384.0}, {"date": "2008-07-02", "close": 10.5, "volume": 4209.0}, {"date": "2008-07-03", "close": 10.25, "volume": 9271.0}, {"date": "2008-07-04", "close": 10.75, "volume": 7219.0}, {"date": "2008-07-07", "close": 11.0, "volume": 10609.0}, {"date": "2008-07-08", "close": 10.5, "volume": 5864.0}, {"date": "2008-07-09", "close": 11.0, "volume": 5770.0}, {"date": "2008-07-10", "close": 10.5, "volume": 4545.0}, {"date": "2008-07-11", "close": 11.0, "volume": 5797.0}, {"date": "2008-07-14", "close": 11.5, "volume": 9066.0}, {"date": "2008-07-15", "close": 11.0, "volume": 4875.0}, {"date": "2008-07-16", "close": 10.5, "volume": 2317.0}, {"date": "2008-07-17", "close": 11.0, "volume": 1763.0}, {"date": "2008-07-18", "close": 10.75, "volume": 7741.0}, {"date": "2008-07-21", "close": 10.25, "volume": 5451.0}, {"date": "2008-07-22", "close": 10.75, "volume": 4074.0}, {"date": "2008-07-23", "close": 10.25, "volume": 4167.0}, {"date": "2008-07-24", "close": 11.0, "volume": 7510.0}, {"date": "2008-07-25", "close": 11.0, "volume": 8096.0}, {"date": "2008-07-28", "close": 10.5, "volume": 2199.0}, {"date": "2008-07-29", "close": 10.75, "volume": 7800.0}, {"date": "2008-07-30", "close": 10.5, "volume": 10230.0}, {"date": "2008-07-31", "close": 10.75, "volume": 21204.0}, {"date": "2008-08-01", "close": 10.25, "volume": 5982.0}, {"date": "2008-08-04", "close": 10.5, "volume": 1476.0}, {"date": "2008-08-05", "close": 9.5, "volume": 13547.0}, {"date": "2008-08-06", "close": 10.0, "volume": 20847.0}, {"date": "2008-08-07", "close": 10.25, "volume": 6856.0}, {"date": "2008-08-08", "close": 9.75, "volume": 13759.0}, {"date": "2008-08-11", "close": 10.0, "volume": 5397.0}, {"date": "2008-08-12", "close": 9.75, "volume": 7227.0}, {"date": "2008-08-13", "close": 9.5, "volume": 5913.0}, {"date": "2008-08-14", "close": 9.25, "volume": 17455.0}, {"date": "2008-08-15", "close": 9.5, "volume": 5392.0}, {"date": "2008-08-18", "close": 9.0, "volume": 11578.0}, {"date": "2008-08-19", "close": 8.5, "volume": 10367.0}, {"date": "2008-08-20", "close": 8.75, "volume": 4900.0}, {"date": "2008-08-21", "close": 7.75, "volume": 8767.0}, {"date": "2008-08-22", "close": 7.5, "volume": 20244.0}, {"date": "2008-08-25", "close": 7.25, "volume": 18697.0}, {"date": "2008-08-26", "close": 8.0, "volume": 23540.0}, {"date": "2008-08-27", "close": 8.0, "volume": 14208.0}, {"date": "2008-08-28", "close": 8.5, "volume": 3603.0}, {"date": "2008-08-29", "close": 8.25, "volume": 8455.0}, {"date": "2008-09-01", "close": 8.0, "volume": 2853.0}, {"date": "2008-09-02", "close": 7.75, "volume": 7696.0}, {"date": "2008-09-03", "close": 7.0, "volume": 5310.0}, {"date": "2008-09-04", "close": 7.0, "volume": 13962.0}, {"date": "2008-09-05", "close": 7.25, "volume": 14569.0}, {"date": "2008-09-08", "close": 7.5, "volume": 2993.0}, {"date": "2008-09-09", "close": 7.0, "volume": 2730.0}, {"date": "2008-09-10", "close": 7.5, "volume": 14784.0}, {"date": "2008-09-11", "close": 7.25, "volume": 3088.0}, {"date": "2008-09-12", "close": 7.0, "volume": 28000.0}, {"date": "2008-09-15", "close": 6.75, "volume": 1540.0}, {"date": "2008-09-16", "close": 6.75, "volume": 19717.0}, {"date": "2008-09-17", "close": 7.0, "volume": 2720.0}, {"date": "2008-09-18", "close": 6.5, "volume": 12402.0}, {"date": "2008-09-19", "close": 7.0, "volume": 5712.0}, {"date": "2008-09-22", "close": 7.25, "volume": 6792.0}, {"date": "2008-09-23", "close": 8.0, "volume": 1449.0}, {"date": "2008-09-24", "close": 6.75, "volume": 8408.0}, {"date": "2008-09-25", "close": 6.75, "volume": 8156.0}, {"date": "2008-09-26", "close": 6.75, "volume": 4612.0}, {"date": "2008-09-29", "close": 8.5, "volume": 22752.0}, {"date": "2008-09-30", "close": 7.5, "volume": 20537.0}, {"date": "2008-10-01", "close": 8.75, "volume": 24294.0}, {"date": "2008-10-02", "close": 8.75, "volume": 28607.0}, {"date": "2008-10-03", "close": 8.5, "volume": 5552.0}, {"date": "2008-10-06", "close": 8.25, "volume": 7924.0}, {"date": "2008-10-07", "close": 8.0, "volume": 10925.0}, {"date": "2008-10-08", "close": 7.0, "volume": 10701.0}, {"date": "2008-10-09", "close": 7.5, "volume": 32170.0}, {"date": "2008-10-10", "close": 7.0, "volume": 25228.0}, {"date": "2008-10-13", "close": 7.75, "volume": 5182.0}, {"date": "2008-10-14", "close": 8.0, "volume": 23740.0}, {"date": "2008-10-15", "close": 7.25, "volume": 14010.0}, {"date": "2008-10-16", "close": 7.75, "volume": 5795.0}, {"date": "2008-10-17", "close": 7.5, "volume": 3693.0}, {"date": "2008-10-20", "close": 7.0, "volume": 5407.0}, {"date": "2008-10-21", "close": 7.25, "volume": 1115.0}, {"date": "2008-10-22", "close": 7.25, "volume": 3669.0}, {"date": "2008-10-23", "close": 7.25, "volume": 1682.0}, {"date": "2008-10-24", "close": 7.0, "volume": 16694.0}, {"date": "2008-10-29", "close": 7.0, "volume": 13027.0}, {"date": "2008-10-30", "close": 7.0, "volume": 4775.0}, {"date": "2008-10-31", "close": 7.0, "volume": 10430.0}, {"date": "2008-11-03", "close": 7.0, "volume": 3962.0}, {"date": "2008-11-04", "close": 7.0, "volume": 3316.0}, {"date": "2008-11-05", "close": 6.75, "volume": 6999.0}, {"date": "2008-11-06", "close": 7.0, "volume": 2546.0}, {"date": "2008-11-07", "close": 6.75, "volume": 1903.0}, {"date": "2008-11-10", "close": 6.5, "volume": 6047.0}, {"date": "2008-11-11", "close": 6.75, "volume": 2530.0}, {"date": "2008-11-12", "close": 6.25, "volume": 4553.0}, {"date": "2008-11-13", "close": 6.25, "volume": 10418.0}, {"date": "2008-11-14", "close": 6.25, "volume": 1895.0}, {"date": "2008-11-17", "close": 6.0, "volume": 6160.0}, {"date": "2008-11-18", "close": 5.75, "volume": 3965.0}, {"date": "2008-11-19", "close": 5.25, "volume": 12884.0}, {"date": "2008-11-20", "close": 5.25, "volume": 7088.0}, {"date": "2008-11-21", "close": 6.25, "volume": 17792.0}, {"date": "2008-11-24", "close": 6.0, "volume": 2877.0}, {"date": "2008-11-25", "close": 5.75, "volume": 5935.0}, {"date": "2008-11-26", "close": 5.75, "volume": 4807.0}, {"date": "2008-11-27", "close": 5.75, "volume": 4171.0}, {"date": "2008-11-28", "close": 5.75, "volume": 1398.0}, {"date": "2008-12-01", "close": 5.75, "volume": 5500.0}, {"date": "2008-12-02", "close": 5.5, "volume": 24063.0}, {"date": "2008-12-03", "close": 5.0, "volume": 15024.0}, {"date": "2008-12-04", "close": 5.25, "volume": 3897.0}, {"date": "2008-12-05", "close": 4.75, "volume": 8157.0}, {"date": "2008-12-08", "close": 5.0, "volume": 7480.0}, {"date": "2008-12-09", "close": 5.0, "volume": 2019.0}, {"date": "2008-12-10", "close": 4.85, "volume": 1998.0}, {"date": "2008-12-11", "close": 5.0, "volume": 1040.0}, {"date": "2008-12-12", "close": 5.0, "volume": 7837.0}, {"date": "2008-12-15", "close": 5.5, "volume": 7835.0}, {"date": "2008-12-16", "close": 5.5, "volume": 2930.0}, {"date": "2008-12-17", "close": 5.75, "volume": 1663.0}, {"date": "2008-12-18", "close": 5.5, "volume": 4323.0}, {"date": "2008-12-19", "close": 5.5, "volume": 2492.0}, {"date": "2008-12-22", "close": 5.25, "volume": 10248.0}, {"date": "2008-12-23", "close": 5.0, "volume": 410.0}, {"date": "2008-12-24", "close": 5.25, "volume": 4231.0}, {"date": "2008-12-29", "close": 5.25, "volume": 3196.0}, {"date": "2008-12-30", "close": 5.5, "volume": 644.0}, {"date": "2008-12-31", "close": 5.0, "volume": 2893.0}, {"date": "2009-01-02", "close": 5.0, "volume": 5490.0}, {"date": "2009-01-05", "close": 5.5, "volume": 7550.0}, {"date": "2009-01-06", "close": 5.5, "volume": 3519.0}, {"date": "2009-01-07", "close": 5.5, "volume": 3049.0}, {"date": "2009-01-08", "close": 5.5, "volume": 6761.0}, {"date": "2009-01-12", "close": 5.25, "volume": 1600.0}, {"date": "2009-01-13", "close": 5.0, "volume": 659.0}, {"date": "2009-01-14", "close": 5.25, "volume": 2000.0}, {"date": "2009-01-15", "close": 5.25, "volume": 1000.0}, {"date": "2009-01-16", "close": 5.0, "volume": 2696.0}, {"date": "2009-01-19", "close": 5.5, "volume": 21324.0}, {"date": "2009-01-20", "close": 5.25, "volume": 11913.0}, {"date": "2009-01-21", "close": 5.0, "volume": 4097.0}, {"date": "2009-01-22", "close": 5.25, "volume": 4323.0}, {"date": "2009-01-23", "close": 5.5, "volume": 2731.0}, {"date": "2009-01-27", "close": 6.5, "volume": 14200.0}, {"date": "2009-01-28", "close": 6.25, "volume": 4282.0}, {"date": "2009-01-29", "close": 6.5, "volume": 5440.0}, {"date": "2009-01-30", "close": 6.25, "volume": 1369.0}, {"date": "2009-02-02", "close": 6.25, "volume": 5820.0}, {"date": "2009-02-03", "close": 6.0, "volume": 7581.0}, {"date": "2009-02-04", "close": 6.0, "volume": 833.0}, {"date": "2009-02-05", "close": 5.75, "volume": 1985.0}, {"date": "2009-02-06", "close": 6.0, "volume": 8321.0}, {"date": "2009-02-09", "close": 6.0, "volume": 7360.0}, {"date": "2009-02-10", "close": 6.5, "volume": 5900.0}, {"date": "2009-02-11", "close": 7.5, "volume": 17942.0}, {"date": "2009-02-12", "close": 8.25, "volume": 20515.0}, {"date": "2009-02-13", "close": 9.5, "volume": 21890.0}, {"date": "2009-02-16", "close": 8.0, "volume": 14706.0}, {"date": "2009-02-17", "close": 8.0, "volume": 6682.0}, {"date": "2009-02-18", "close": 7.75, "volume": 14815.0}, {"date": "2009-02-19", "close": 8.25, "volume": 5540.0}, {"date": "2009-02-20", "close": 9.0, "volume": 88580.0}, {"date": "2009-02-23", "close": 9.25, "volume": 28731.0}, {"date": "2009-02-24", "close": 9.25, "volume": 18579.0}, {"date": "2009-02-25", "close": 8.5, "volume": 17839.0}, {"date": "2009-02-26", "close": 9.0, "volume": 655.0}, {"date": "2009-02-27", "close": 9.0, "volume": 2535.0}, {"date": "2009-03-02", "close": 9.0, "volume": 5437.0}, {"date": "2009-03-03", "close": 8.75, "volume": 13590.0}, {"date": "2009-03-04", "close": 8.5, "volume": 2283.0}, {"date": "2009-03-05", "close": 8.75, "volume": 3641.0}, {"date": "2009-03-06", "close": 8.75, "volume": 2257.0}, {"date": "2009-03-09", "close": 8.75, "volume": 1950.0}, {"date": "2009-03-10", "close": 8.75, "volume": 3941.0}, {"date": "2009-03-11", "close": 8.5, "volume": 2739.0}, {"date": "2009-03-12", "close": 8.5, "volume": 5153.0}, {"date": "2009-03-13", "close": 8.5, "volume": 6706.0}, {"date": "2009-03-16", "close": 8.75, "volume": 2464.0}, {"date": "2009-03-17", "close": 8.75, "volume": 6101.0}, {"date": "2009-03-18", "close": 8.25, "volume": 7437.0}, {"date": "2009-03-19", "close": 8.25, "volume": 3380.0}, {"date": "2009-03-20", "close": 9.25, "volume": 60476.0}, {"date": "2009-03-23", "close": 9.25, "volume": 15094.0}, {"date": "2009-03-24", "close": 9.25, "volume": 18724.0}, {"date": "2009-03-25", "close": 9.5, "volume": 14357.0}, {"date": "2009-03-26", "close": 9.5, "volume": 8725.0}, {"date": "2009-03-27", "close": 9.25, "volume": 5194.0}, {"date": "2009-03-30", "close": 9.25, "volume": 10512.0}, {"date": "2009-03-31", "close": 9.5, "volume": 2869.0}, {"date": "2009-04-01", "close": 9.0, "volume": 7372.0}, {"date": "2009-04-02", "close": 9.5, "volume": 12437.0}, {"date": "2009-04-03", "close": 11.25, "volume": 37308.0}, {"date": "2009-04-06", "close": 11.0, "volume": 25091.0}, {"date": "2009-04-07", "close": 10.25, "volume": 14770.0}, {"date": "2009-04-08", "close": 10.25, "volume": 11546.0}, {"date": "2009-04-14", "close": 11.75, "volume": 83882.0}, {"date": "2009-04-15", "close": 11.25, "volume": 23046.0}, {"date": "2009-04-16", "close": 11.5, "volume": 26274.0}, {"date": "2009-04-17", "close": 11.75, "volume": 103818.0}, {"date": "2009-04-20", "close": 12.5, "volume": 30933.0}, {"date": "2009-04-21", "close": 12.75, "volume": 16235.0}, {"date": "2009-04-22", "close": 12.25, "volume": 15642.0}, {"date": "2009-04-23", "close": 13.0, "volume": 35463.0}, {"date": "2009-04-24", "close": 13.0, "volume": 29548.0}, {"date": "2009-04-27", "close": 13.5, "volume": 26392.0}, {"date": "2009-04-28", "close": 13.5, "volume": 17438.0}, {"date": "2009-04-29", "close": 13.25, "volume": 14111.0}, {"date": "2009-04-30", "close": 13.0, "volume": 6213.0}, {"date": "2009-05-01", "close": 12.5, "volume": 19800.0}, {"date": "2009-05-04", "close": 12.25, "volume": 10975.0}, {"date": "2009-05-05", "close": 11.75, "volume": 25810.0}, {"date": "2009-05-06", "close": 11.75, "volume": 14723.0}, {"date": "2009-05-07", "close": 11.5, "volume": 15297.0}, {"date": "2009-05-08", "close": 12.0, "volume": 8464.0}, {"date": "2009-05-11", "close": 13.25, "volume": 39661.0}, {"date": "2009-05-12", "close": 14.0, "volume": 38599.0}, {"date": "2009-05-13", "close": 13.75, "volume": 19162.0}, {"date": "2009-05-14", "close": 13.25, "volume": 6899.0}, {"date": "2009-05-15", "close": 13.25, "volume": 14248.0}, {"date": "2009-05-18", "close": 12.5, "volume": 20901.0}, {"date": "2009-05-19", "close": 13.0, "volume": 5602.0}, {"date": "2009-05-20", "close": 13.25, "volume": 6550.0}, {"date": "2009-05-21", "close": 13.5, "volume": 6385.0}, {"date": "2009-05-22", "close": 13.25, "volume": 4366.0}, {"date": "2009-05-27", "close": 13.0, "volume": 27077.0}, {"date": "2009-05-28", "close": 12.5, "volume": 15113.0}, {"date": "2009-05-29", "close": 12.5, "volume": 27777.0}, {"date": "2009-06-01", "close": 12.25, "volume": 5489.0}, {"date": "2009-06-02", "close": 12.5, "volume": 11630.0}, {"date": "2009-06-03", "close": 11.75, "volume": 23160.0}, {"date": "2009-06-04", "close": 11.75, "volume": 21047.0}, {"date": "2009-06-05", "close": 11.75, "volume": 9883.0}, {"date": "2009-06-09", "close": 11.5, "volume": 25536.0}, {"date": "2009-06-10", "close": 11.0, "volume": 31551.0}, {"date": "2009-06-11", "close": 11.0, "volume": 114145.0}, {"date": "2009-06-12", "close": 10.75, "volume": 25539.0}, {"date": "2009-06-15", "close": 10.25, "volume": 11000.0}, {"date": "2009-06-16", "close": 10.25, "volume": 26964.0}, {"date": "2009-06-17", "close": 11.0, "volume": 13986.0}, {"date": "2009-06-18", "close": 11.25, "volume": 26971.0}, {"date": "2009-06-19", "close": 11.5, "volume": 35280.0}, {"date": "2009-06-22", "close": 11.5, "volume": 12610.0}, {"date": "2009-06-23", "close": 11.25, "volume": 27838.0}, {"date": "2009-06-24", "close": 11.5, "volume": 6612.0}, {"date": "2009-06-25", "close": 11.25, "volume": 9689.0}, {"date": "2009-06-26", "close": 11.75, "volume": 6524.0}, {"date": "2009-06-29", "close": 11.25, "volume": 6634.0}, {"date": "2009-06-30", "close": 10.75, "volume": 16084.0}, {"date": "2009-07-01", "close": 11.5, "volume": 3820.0}, {"date": "2009-07-02", "close": 11.5, "volume": 1086.0}, {"date": "2009-07-03", "close": 11.25, "volume": 8230.0}, {"date": "2009-07-06", "close": 11.25, "volume": 9166.0}, {"date": "2009-07-07", "close": 11.0, "volume": 4845.0}, {"date": "2009-07-08", "close": 10.5, "volume": 10485.0}, {"date": "2009-07-09", "close": 10.5, "volume": 21582.0}, {"date": "2009-07-10", "close": 10.5, "volume": 2272.0}, {"date": "2009-07-13", "close": 10.5, "volume": 2427.0}, {"date": "2009-07-14", "close": 10.25, "volume": 6717.0}, {"date": "2009-07-15", "close": 10.75, "volume": 9982.0}, {"date": "2009-07-16", "close": 11.25, "volume": 19006.0}, {"date": "2009-07-17", "close": 11.0, "volume": 4040.0}, {"date": "2009-07-20", "close": 11.25, "volume": 10055.0}, {"date": "2009-07-21", "close": 11.0, "volume": 3414.0}, {"date": "2009-07-22", "close": 11.0, "volume": 8006.0}, {"date": "2009-07-23", "close": 10.5, "volume": 13993.0}, {"date": "2009-07-24", "close": 10.75, "volume": 6003.0}, {"date": "2009-07-27", "close": 10.25, "volume": 7883.0}, {"date": "2009-07-28", "close": 10.75, "volume": 11488.0}, {"date": "2009-07-29", "close": 10.5, "volume": 9729.0}, {"date": "2009-07-30", "close": 11.25, "volume": 14019.0}, {"date": "2009-07-31", "close": 11.5, "volume": 22032.0}, {"date": "2009-08-03", "close": 11.75, "volume": 17887.0}, {"date": "2009-08-04", "close": 12.0, "volume": 11621.0}, {"date": "2009-08-05", "close": 11.5, "volume": 16502.0}, {"date": "2009-08-06", "close": 11.5, "volume": 5290.0}, {"date": "2009-08-07", "close": 11.25, "volume": 13725.0}, {"date": "2009-08-10", "close": 11.25, "volume": 4735.0}, {"date": "2009-08-11", "close": 11.75, "volume": 9813.0}, {"date": "2009-08-12", "close": 11.5, "volume": 11314.0}, {"date": "2009-08-13", "close": 11.25, "volume": 12337.0}, {"date": "2009-08-14", "close": 11.25, "volume": 12312.0}, {"date": "2009-08-17", "close": 11.75, "volume": 26562.0}, {"date": "2009-08-18", "close": 11.25, "volume": 10415.0}, {"date": "2009-08-19", "close": 11.5, "volume": 15807.0}, {"date": "2009-08-20", "close": 11.5, "volume": 16749.0}, {"date": "2009-08-21", "close": 11.5, "volume": 14144.0}, {"date": "2009-08-24", "close": 10.75, "volume": 11064.0}, {"date": "2009-08-25", "close": 11.25, "volume": 15012.0}, {"date": "2009-08-26", "close": 11.25, "volume": 7614.0}, {"date": "2009-08-27", "close": 10.75, "volume": 10769.0}, {"date": "2009-08-28", "close": 11.0, "volume": 2770.0}, {"date": "2009-08-31", "close": 10.75, "volume": 5468.0}, {"date": "2009-09-01", "close": 11.0, "volume": 4927.0}, {"date": "2009-09-02", "close": 11.0, "volume": 6030.0}, {"date": "2009-09-03", "close": 11.0, "volume": 6159.0}, {"date": "2009-09-04", "close": 10.75, "volume": 19203.0}, {"date": "2009-09-07", "close": 11.0, "volume": 13259.0}, {"date": "2009-09-08", "close": 11.25, "volume": 8363.0}, {"date": "2009-09-09", "close": 11.0, "volume": 10347.0}, {"date": "2009-09-10", "close": 11.25, "volume": 9644.0}, {"date": "2009-09-11", "close": 11.25, "volume": 10168.0}, {"date": "2009-09-14", "close": 11.0, "volume": 22421.0}, {"date": "2009-09-15", "close": 10.75, "volume": 8950.0}, {"date": "2009-09-16", "close": 11.5, "volume": 27272.0}, {"date": "2009-09-17", "close": 11.75, "volume": 19499.0}, {"date": "2009-09-18", "close": 12.0, "volume": 9701.0}, {"date": "2009-09-21", "close": 11.5, "volume": 14443.0}, {"date": "2009-09-22", "close": 11.25, "volume": 16897.0}, {"date": "2009-09-23", "close": 11.25, "volume": 24364.0}, {"date": "2009-09-24", "close": 11.5, "volume": 13714.0}, {"date": "2009-09-25", "close": 11.5, "volume": 7221.0}, {"date": "2009-09-28", "close": 11.25, "volume": 6659.0}, {"date": "2009-09-29", "close": 11.0, "volume": 10708.0}, {"date": "2009-09-30", "close": 11.25, "volume": 7487.0}, {"date": "2009-10-01", "close": 11.0, "volume": 12154.0}, {"date": "2009-10-02", "close": 10.75, "volume": 10691.0}, {"date": "2009-10-05", "close": 11.25, "volume": 1734.0}, {"date": "2009-10-06", "close": 11.0, "volume": 9617.0}, {"date": "2009-10-07", "close": 11.25, "volume": 12616.0}, {"date": "2009-10-08", "close": 11.25, "volume": 21836.0}, {"date": "2009-10-09", "close": 11.5, "volume": 36658.0}, {"date": "2009-10-12", "close": 11.25, "volume": 40738.0}, {"date": "2009-10-13", "close": 11.0, "volume": 29130.0}, {"date": "2009-10-14", "close": 11.0, "volume": 18370.0}, {"date": "2009-10-15", "close": 11.25, "volume": 9663.0}, {"date": "2009-10-16", "close": 12.25, "volume": 47059.0}, {"date": "2009-10-19", "close": 12.75, "volume": 63455.0}, {"date": "2009-10-20", "close": 12.0, "volume": 30171.0}, {"date": "2009-10-21", "close": 12.5, "volume": 12851.0}, {"date": "2009-10-22", "close": 12.5, "volume": 10232.0}, {"date": "2009-10-23", "close": 12.5, "volume": 14796.0}, {"date": "2009-10-26", "close": 12.5, "volume": 14538.0}, {"date": "2009-10-27", "close": 11.25, "volume": 29948.0}, {"date": "2009-10-28", "close": 11.25, "volume": 27644.0}, {"date": "2009-10-29", "close": 10.25, "volume": 42406.0}, {"date": "2009-10-30", "close": 10.75, "volume": 19048.0}, {"date": "2009-11-02", "close": 10.25, "volume": 11260.0}, {"date": "2009-11-03", "close": 10.0, "volume": 30891.0}, {"date": "2009-11-04", "close": 9.75, "volume": 17380.0}, {"date": "2009-11-05", "close": 10.0, "volume": 7699.0}, {"date": "2009-11-06", "close": 8.0, "volume": 193732.0}, {"date": "2009-11-09", "close": 7.5, "volume": 63418.0}, {"date": "2009-11-10", "close": 7.25, "volume": 52232.0}, {"date": "2009-11-11", "close": 6.75, "volume": 39997.0}, {"date": "2009-11-12", "close": 7.5, "volume": 64870.0}, {"date": "2009-11-13", "close": 7.5, "volume": 14939.0}, {"date": "2009-11-16", "close": 7.25, "volume": 22284.0}, {"date": "2009-11-17", "close": 7.25, "volume": 126446.0}, {"date": "2009-11-18", "close": 7.5, "volume": 13188.0}, {"date": "2009-11-19", "close": 7.25, "volume": 12689.0}, {"date": "2009-11-20", "close": 7.5, "volume": 19673.0}, {"date": "2009-11-23", "close": 7.5, "volume": 44346.0}, {"date": "2009-11-24", "close": 7.25, "volume": 15912.0}, {"date": "2009-11-25", "close": 6.75, "volume": 28005.0}, {"date": "2009-11-26", "close": 7.25, "volume": 35862.0}, {"date": "2009-11-27", "close": 7.25, "volume": 19016.0}, {"date": "2009-12-04", "close": 6.5, "volume": 38652.0}, {"date": "2009-12-07", "close": 6.5, "volume": 29984.0}, {"date": "2009-12-08", "close": 6.25, "volume": 24762.0}, {"date": "2009-12-09", "close": 6.5, "volume": 37309.0}, {"date": "2009-12-10", "close": 6.25, "volume": 45340.0}, {"date": "2009-12-11", "close": 6.25, "volume": 16962.0}, {"date": "2009-12-14", "close": 6.25, "volume": 6267.0}, {"date": "2009-12-15", "close": 6.5, "volume": 5857.0}, {"date": "2009-12-16", "close": 6.25, "volume": 15557.0}, {"date": "2009-12-17", "close": 6.5, "volume": 23180.0}, {"date": "2009-12-18", "close": 6.5, "volume": 13022.0}, {"date": "2009-12-21", "close": 6.75, "volume": 12162.0}, {"date": "2009-12-22", "close": 6.5, "volume": 8008.0}, {"date": "2009-12-23", "close": 7.0, "volume": 5157.0}, {"date": "2009-12-24", "close": 7.0, "volume": 15588.0}, {"date": "2009-12-29", "close": 7.5, "volume": 10771.0}, {"date": "2009-12-30", "close": 7.75, "volume": 12952.0}, {"date": "2009-12-31", "close": 8.0, "volume": 20816.0}, {"date": "2010-01-04", "close": 7.75, "volume": 31856.0}, {"date": "2010-01-05", "close": 7.75, "volume": 18244.0}, {"date": "2010-01-06", "close": 8.0, "volume": 20693.0}, {"date": "2010-01-07", "close": 7.5, "volume": 19995.0}, {"date": "2010-01-08", "close": 7.5, "volume": 9890.0}, {"date": "2010-01-11", "close": 7.0, "volume": 34783.0}, {"date": "2010-01-12", "close": 7.25, "volume": 11629.0}, {"date": "2010-01-13", "close": 7.25, "volume": 12089.0}, {"date": "2010-01-14", "close": 7.25, "volume": 12672.0}, {"date": "2010-01-15", "close": 7.25, "volume": 4263.0}, {"date": "2010-01-18", "close": 8.0, "volume": 40393.0}, {"date": "2010-01-19", "close": 7.75, "volume": 17052.0}, {"date": "2010-01-20", "close": 7.5, "volume": 31490.0}, {"date": "2010-01-21", "close": 7.5, "volume": 5821.0}, {"date": "2010-01-22", "close": 7.25, "volume": 20167.0}, {"date": "2010-01-25", "close": 7.25, "volume": 4010.0}, {"date": "2010-01-27", "close": 7.25, "volume": 5708.0}, {"date": "2010-01-28", "close": 6.75, "volume": 25781.0}, {"date": "2010-01-29", "close": 6.5, "volume": 16469.0}, {"date": "2010-02-01", "close": 6.75, "volume": 7179.0}, {"date": "2010-02-02", "close": 6.75, "volume": 8436.0}, {"date": "2010-02-03", "close": 6.5, "volume": 7408.0}, {"date": "2010-02-04", "close": 6.5, "volume": 1960.0}, {"date": "2010-02-05", "close": 6.5, "volume": 11356.0}, {"date": "2010-02-08", "close": 6.5, "volume": 11409.0}, {"date": "2010-02-09", "close": 6.5, "volume": 8955.0}, {"date": "2010-02-10", "close": 6.5, "volume": 7732.0}, {"date": "2010-02-11", "close": 6.75, "volume": 12024.0}, {"date": "2010-02-12", "close": 6.5, "volume": 8096.0}, {"date": "2010-02-15", "close": 6.5, "volume": 8967.0}, {"date": "2010-02-16", "close": 6.25, "volume": 3059.0}, {"date": "2010-02-17", "close": 6.25, "volume": 21667.0}, {"date": "2010-02-18", "close": 6.0, "volume": 2486.0}, {"date": "2010-02-19", "close": 6.0, "volume": 7906.0}, {"date": "2010-02-22", "close": 6.25, "volume": 4968.0}, {"date": "2010-02-23", "close": 5.5, "volume": 11807.0}, {"date": "2010-02-24", "close": 5.75, "volume": 8726.0}, {"date": "2010-02-25", "close": 5.75, "volume": 10096.0}, {"date": "2010-02-26", "close": 5.25, "volume": 29181.0}, {"date": "2010-03-01", "close": 5.5, "volume": 11873.0}, {"date": "2010-03-02", "close": 5.5, "volume": 3870.0}, {"date": "2010-03-03", "close": 5.5, "volume": 1360.0}, {"date": "2010-03-04", "close": 5.5, "volume": 3795.0}, {"date": "2010-03-05", "close": 5.5, "volume": 860.0}, {"date": "2010-03-08", "close": 5.25, "volume": 8566.0}, {"date": "2010-03-09", "close": 5.5, "volume": 15348.0}, {"date": "2010-03-10", "close": 5.5, "volume": 11095.0}, {"date": "2010-03-11", "close": 5.25, "volume": 8064.0}, {"date": "2010-03-12", "close": 5.25, "volume": 15729.0}, {"date": "2010-03-15", "close": 5.25, "volume": 10012.0}, {"date": "2010-03-16", "close": 5.0, "volume": 13106.0}, {"date": "2010-03-17", "close": 5.25, "volume": 10405.0}, {"date": "2010-03-18", "close": 5.25, "volume": 7592.0}, {"date": "2010-03-19", "close": 5.5, "volume": 10757.0}, {"date": "2010-03-22", "close": 5.5, "volume": 4308.0}, {"date": "2010-03-23", "close": 5.5, "volume": 2561.0}, {"date": "2010-03-24", "close": 5.5, "volume": 16985.0}, {"date": "2010-03-25", "close": 5.5, "volume": 3920.0}, {"date": "2010-03-26", "close": 5.5, "volume": 4880.0}, {"date": "2010-03-29", "close": 5.75, "volume": 11661.0}, {"date": "2010-03-30", "close": 5.5, "volume": 8750.0}, {"date": "2010-03-31", "close": 6.0, "volume": 12003.0}, {"date": "2010-04-01", "close": 5.75, "volume": 3919.0}, {"date": "2010-04-06", "close": 5.75, "volume": 19443.0}, {"date": "2010-04-07", "close": 5.75, "volume": 8726.0}, {"date": "2010-04-08", "close": 6.0, "volume": 13096.0}, {"date": "2010-04-09", "close": 5.75, "volume": 20149.0}, {"date": "2010-04-12", "close": 5.75, "volume": 10469.0}, {"date": "2010-04-13", "close": 5.5, "volume": 27242.0}, {"date": "2010-04-14", "close": 5.75, "volume": 8730.0}, {"date": "2010-04-15", "close": 5.25, "volume": 13682.0}, {"date": "2010-04-16", "close": 5.5, "volume": 6289.0}, {"date": "2010-04-19", "close": 5.25, "volume": 5223.0}, {"date": "2010-04-20", "close": 5.25, "volume": 5160.0}, {"date": "2010-04-21", "close": 5.25, "volume": 4614.0}, {"date": "2010-04-22", "close": 5.5, "volume": 1002.0}, {"date": "2010-04-23", "close": 5.5, "volume": 8455.0}, {"date": "2010-04-27", "close": 5.25, "volume": 11240.0}, {"date": "2010-04-28", "close": 5.0, "volume": 47387.0}, {"date": "2010-04-29", "close": 5.0, "volume": 12502.0}, {"date": "2010-04-30", "close": 5.25, "volume": 4931.0}, {"date": "2010-05-03", "close": 5.75, "volume": 28250.0}, {"date": "2010-05-04", "close": 5.25, "volume": 4907.0}, {"date": "2010-05-05", "close": 5.0, "volume": 18254.0}, {"date": "2010-05-06", "close": 5.0, "volume": 9743.0}, {"date": "2010-05-07", "close": 5.0, "volume": 36727.0}, {"date": "2010-05-10", "close": 4.6, "volume": 10616.0}, {"date": "2010-05-11", "close": 4.75, "volume": 68318.0}, {"date": "2010-05-12", "close": 4.85, "volume": 18577.0}, {"date": "2010-05-13", "close": 5.0, "volume": 2979.0}, {"date": "2010-05-14", "close": 4.9, "volume": 10303.0}, {"date": "2010-05-17", "close": 4.6, "volume": 9436.0}, {"date": "2010-05-18", "close": 4.6, "volume": 7250.0}, {"date": "2010-05-19", "close": 4.5, "volume": 3497.0}, {"date": "2010-05-20", "close": 4.25, "volume": 16038.0}, {"date": "2010-05-21", "close": 4.35, "volume": 21290.0}, {"date": "2010-05-24", "close": 4.35, "volume": 10078.0}, {"date": "2010-05-25", "close": 4.7, "volume": 16815.0}, {"date": "2010-05-26", "close": 4.6, "volume": 20044.0}, {"date": "2010-05-27", "close": 4.45, "volume": 2323.0}, {"date": "2010-05-28", "close": 4.75, "volume": 5147.0}, {"date": "2010-05-31", "close": 4.95, "volume": 5621.0}, {"date": "2010-06-01", "close": 4.75, "volume": 946.0}, {"date": "2010-06-02", "close": 5.25, "volume": 85315.0}, {"date": "2010-06-03", "close": 5.25, "volume": 18429.0}, {"date": "2010-06-04", "close": 4.85, "volume": 4946.0}, {"date": "2010-06-07", "close": 4.85, "volume": 7804.0}, {"date": "2010-06-08", "close": 4.75, "volume": 8013.0}, {"date": "2010-06-09", "close": 4.65, "volume": 3990.0}, {"date": "2010-06-10", "close": 4.65, "volume": 1027.0}, {"date": "2010-06-11", "close": 4.8, "volume": 2964.0}, {"date": "2010-06-15", "close": 4.8, "volume": 5653.0}, {"date": "2010-06-16", "close": 4.75, "volume": 2323.0}, {"date": "2010-06-17", "close": 4.8, "volume": 551.0}, {"date": "2010-06-18", "close": 4.75, "volume": 1740.0}, {"date": "2010-06-21", "close": 4.6, "volume": 2350.0}, {"date": "2010-06-22", "close": 4.6, "volume": 3159.0}, {"date": "2010-06-23", "close": 4.55, "volume": 9655.0}, {"date": "2010-06-24", "close": 4.5, "volume": 3300.0}, {"date": "2010-06-25", "close": 4.4, "volume": 15335.0}, {"date": "2010-06-28", "close": 4.35, "volume": 5730.0}, {"date": "2010-06-29", "close": 4.0, "volume": 14450.0}, {"date": "2010-06-30", "close": 4.0, "volume": 14570.0}, {"date": "2010-07-01", "close": 4.0, "volume": 6087.0}, {"date": "2010-07-02", "close": 4.25, "volume": 5698.0}, {"date": "2010-07-05", "close": 4.2, "volume": 1288.0}, {"date": "2010-07-06", "close": 4.15, "volume": 3400.0}, {"date": "2010-07-07", "close": 4.2, "volume": 2560.0}, {"date": "2010-07-08", "close": 4.05, "volume": 1634.0}, {"date": "2010-07-09", "close": 4.1, "volume": 6336.0}, {"date": "2010-07-12", "close": 4.0, "volume": 6151.0}, {"date": "2010-07-13", "close": 4.05, "volume": 3390.0}, {"date": "2010-07-14", "close": 4.15, "volume": 2880.0}, {"date": "2010-07-15", "close": 4.2, "volume": 1420.0}, {"date": "2010-07-16", "close": 4.2, "volume": 2145.0}, {"date": "2010-07-19", "close": 4.0, "volume": 7240.0}, {"date": "2010-07-20", "close": 4.15, "volume": 1957.0}, {"date": "2010-07-21", "close": 3.95, "volume": 4000.0}, {"date": "2010-07-22", "close": 4.0, "volume": 1200.0}, {"date": "2010-07-23", "close": 4.0, "volume": 11060.0}, {"date": "2010-07-26", "close": 4.6, "volume": 23597.0}, {"date": "2010-07-27", "close": 4.4, "volume": 5220.0}, {"date": "2010-07-28", "close": 4.5, "volume": 12362.0}, {"date": "2010-07-29", "close": 4.6, "volume": 4665.0}, {"date": "2010-07-30", "close": 4.6, "volume": 3513.0}, {"date": "2010-08-02", "close": 4.55, "volume": 5033.0}, {"date": "2010-08-03", "close": 4.55, "volume": 3296.0}, {"date": "2010-08-04", "close": 4.45, "volume": 7220.0}, {"date": "2010-08-05", "close": 4.45, "volume": 1225.0}, {"date": "2010-08-06", "close": 4.45, "volume": 3243.0}, {"date": "2010-08-09", "close": 4.55, "volume": 291.0}, {"date": "2010-08-10", "close": 4.55, "volume": 1751.0}, {"date": "2010-08-11", "close": 4.6, "volume": 933.0}, {"date": "2010-08-12", "close": 4.65, "volume": 4734.0}, {"date": "2010-08-13", "close": 4.55, "volume": 1168.0}, {"date": "2010-08-16", "close": 4.6, "volume": 3000.0}, {"date": "2010-08-17", "close": 4.6, "volume": 4880.0}, {"date": "2010-08-18", "close": 4.8, "volume": 10093.0}, {"date": "2010-08-19", "close": 4.95, "volume": 17899.0}, {"date": "2010-08-20", "close": 4.7, "volume": 13958.0}, {"date": "2010-08-23", "close": 4.75, "volume": 520.0}, {"date": "2010-08-24", "close": 5.25, "volume": 19206.0}, {"date": "2010-08-25", "close": 4.85, "volume": 17385.0}, {"date": "2010-08-26", "close": 4.75, "volume": 13277.0}, {"date": "2010-08-27", "close": 4.75, "volume": 3781.0}, {"date": "2010-08-30", "close": 4.75, "volume": 8410.0}, {"date": "2010-08-31", "close": 4.75, "volume": 8459.0}, {"date": "2010-09-01", "close": 4.5, "volume": 21534.0}, {"date": "2010-09-02", "close": 4.35, "volume": 13207.0}, {"date": "2010-09-03", "close": 4.4, "volume": 2700.0}, {"date": "2010-09-06", "close": 4.4, "volume": 12685.0}, {"date": "2010-09-07", "close": 4.35, "volume": 3042.0}, {"date": "2010-09-08", "close": 4.5, "volume": 6763.0}, {"date": "2010-09-09", "close": 4.5, "volume": 6306.0}, {"date": "2010-09-10", "close": 4.5, "volume": 5103.0}, {"date": "2010-09-13", "close": 4.45, "volume": 1710.0}, {"date": "2010-09-14", "close": 4.35, "volume": 7540.0}, {"date": "2010-09-15", "close": 4.35, "volume": 9803.0}, {"date": "2010-09-16", "close": 4.35, "volume": 4153.0}, {"date": "2010-09-17", "close": 4.35, "volume": 10020.0}, {"date": "2010-09-20", "close": 4.3, "volume": 4781.0}, {"date": "2010-09-21", "close": 4.3, "volume": 2889.0}, {"date": "2010-09-22", "close": 4.5, "volume": 1780.0}, {"date": "2010-09-23", "close": 4.3, "volume": 2080.0}, {"date": "2010-09-24", "close": 4.4, "volume": 920.0}, {"date": "2010-09-27", "close": 4.35, "volume": 2303.0}, {"date": "2010-09-28", "close": 4.35, "volume": 3130.0}, {"date": "2010-09-29", "close": 4.5, "volume": 13096.0}, {"date": "2010-09-30", "close": 4.5, "volume": 5540.0}, {"date": "2010-10-01", "close": 4.65, "volume": 27106.0}, {"date": "2010-10-04", "close": 4.65, "volume": 3952.0}, {"date": "2010-10-05", "close": 4.9, "volume": 4560.0}, {"date": "2010-10-06", "close": 4.85, "volume": 15488.0}, {"date": "2010-10-07", "close": 4.9, "volume": 5583.0}, {"date": "2010-10-08", "close": 4.7, "volume": 5606.0}, {"date": "2010-10-11", "close": 4.8, "volume": 2709.0}, {"date": "2010-10-12", "close": 4.7, "volume": 4495.0}, {"date": "2010-10-13", "close": 4.95, "volume": 7300.0}, {"date": "2010-10-14", "close": 4.8, "volume": 4309.0}, {"date": "2010-10-15", "close": 4.75, "volume": 4561.0}, {"date": "2010-10-18", "close": 5.0, "volume": 3743.0}, {"date": "2010-10-19", "close": 4.9, "volume": 10415.0}, {"date": "2010-10-20", "close": 4.9, "volume": 400.0}, {"date": "2010-10-21", "close": 5.0, "volume": 4100.0}, {"date": "2010-10-22", "close": 5.0, "volume": 12807.0}, {"date": "2010-10-25", "close": 5.25, "volume": 27606.0}, {"date": "2010-10-26", "close": 6.5, "volume": 58119.0}, {"date": "2010-10-27", "close": 6.25, "volume": 71263.0}, {"date": "2010-10-28", "close": 7.0, "volume": 44130.0}, {"date": "2010-10-29", "close": 7.0, "volume": 30923.0}, {"date": "2010-11-01", "close": 7.0, "volume": 23510.0}, {"date": "2010-11-02", "close": 7.0, "volume": 14563.0}, {"date": "2010-11-03", "close": 6.75, "volume": 14955.0}, {"date": "2010-11-04", "close": 6.5, "volume": 10741.0}, {"date": "2010-11-05", "close": 6.25, "volume": 15487.0}, {"date": "2010-11-08", "close": 6.0, "volume": 5726.0}, {"date": "2010-11-09", "close": 6.0, "volume": 13356.0}, {"date": "2010-11-12", "close": 5.5, "volume": 24140.0}, {"date": "2010-11-15", "close": 5.5, "volume": 21017.0}, {"date": "2010-11-16", "close": 5.5, "volume": 5810.0}, {"date": "2010-11-17", "close": 5.5, "volume": 15296.0}, {"date": "2010-11-18", "close": 5.25, "volume": 31291.0}, {"date": "2010-11-19", "close": 5.25, "volume": 18458.0}, {"date": "2010-11-22", "close": 5.0, "volume": 6316.0}, {"date": "2010-11-23", "close": 5.25, "volume": 5384.0}, {"date": "2010-11-24", "close": 5.0, "volume": 5985.0}, {"date": "2010-11-25", "close": 5.25, "volume": 12300.0}, {"date": "2010-11-26", "close": 5.0, "volume": 9910.0}, {"date": "2010-11-29", "close": 5.0, "volume": 8054.0}, {"date": "2010-11-30", "close": 5.0, "volume": 10456.0}, {"date": "2010-12-01", "close": 5.25, "volume": 9260.0}, {"date": "2010-12-02", "close": 5.5, "volume": 272.0}, {"date": "2010-12-03", "close": 5.25, "volume": 10970.0}, {"date": "2010-12-06", "close": 5.0, "volume": 19600.0}, {"date": "2010-12-07", "close": 5.25, "volume": 3452.0}, {"date": "2010-12-08", "close": 5.25, "volume": 250.0}, {"date": "2010-12-09", "close": 5.5, "volume": 6050.0}, {"date": "2010-12-10", "close": 5.0, "volume": 4331.0}, {"date": "2010-12-13", "close": 5.25, "volume": 16999.0}, {"date": "2010-12-14", "close": 5.25, "volume": 11398.0}, {"date": "2010-12-15", "close": 5.25, "volume": 8441.0}, {"date": "2010-12-16", "close": 5.25, "volume": 2880.0}, {"date": "2010-12-17", "close": 5.25, "volume": 16204.0}, {"date": "2010-12-20", "close": 5.75, "volume": 36308.0}, {"date": "2010-12-21", "close": 5.5, "volume": 38772.0}, {"date": "2010-12-22", "close": 5.75, "volume": 15924.0}, {"date": "2010-12-23", "close": 6.0, "volume": 10369.0}, {"date": "2010-12-24", "close": 6.0, "volume": 2605.0}, {"date": "2010-12-29", "close": 6.0, "volume": 7027.0}, {"date": "2010-12-30", "close": 5.75, "volume": 10283.0}, {"date": "2010-12-31", "close": 5.5, "volume": 5584.0}, {"date": "2011-01-04", "close": 5.5, "volume": 14071.0}, {"date": "2011-01-05", "close": 5.25, "volume": 13430.0}, {"date": "2011-01-06", "close": 5.5, "volume": 17062.0}, {"date": "2011-01-07", "close": 5.25, "volume": 16461.0}, {"date": "2011-01-10", "close": 5.5, "volume": 10866.0}, {"date": "2011-01-11", "close": 5.5, "volume": 35803.0}, {"date": "2011-01-12", "close": 5.5, "volume": 10048.0}, {"date": "2011-01-13", "close": 5.5, "volume": 3728.0}, {"date": "2011-01-14", "close": 5.25, "volume": 9800.0}, {"date": "2011-01-17", "close": 5.5, "volume": 5749.0}, {"date": "2011-01-18", "close": 5.5, "volume": 4186.0}, {"date": "2011-01-19", "close": 5.25, "volume": 22088.0}, {"date": "2011-01-20", "close": 5.25, "volume": 12097.0}, {"date": "2011-01-21", "close": 5.25, "volume": 7750.0}, {"date": "2011-01-24", "close": 5.25, "volume": 16437.0}, {"date": "2011-01-25", "close": 5.25, "volume": 10860.0}, {"date": "2011-01-27", "close": 5.25, "volume": 7238.0}, {"date": "2011-01-28", "close": 5.5, "volume": 8787.0}, {"date": "2011-01-31", "close": 5.25, "volume": 9034.0}, {"date": "2011-02-01", "close": 5.25, "volume": 4814.0}, {"date": "2011-02-02", "close": 5.5, "volume": 14390.0}, {"date": "2011-02-03", "close": 5.25, "volume": 8483.0}, {"date": "2011-02-04", "close": 5.25, "volume": 2883.0}, {"date": "2011-02-07", "close": 5.0, "volume": 42541.0}, {"date": "2011-02-08", "close": 5.0, "volume": 6500.0}, {"date": "2011-02-09", "close": 5.0, "volume": 4345.0}, {"date": "2011-02-10", "close": 5.0, "volume": 10991.0}, {"date": "2011-02-11", "close": 4.85, "volume": 8622.0}, {"date": "2011-02-14", "close": 5.0, "volume": 10992.0}, {"date": "2011-02-15", "close": 5.0, "volume": 4200.0}, {"date": "2011-02-16", "close": 5.0, "volume": 5365.0}, {"date": "2011-02-17", "close": 4.9, "volume": 8481.0}, {"date": "2011-02-18", "close": 4.9, "volume": 7980.0}, {"date": "2011-02-21", "close": 4.8, "volume": 7055.0}, {"date": "2011-02-22", "close": 4.85, "volume": 187.0}, {"date": "2011-02-23", "close": 4.9, "volume": 5470.0}, {"date": "2011-02-24", "close": 4.95, "volume": 3582.0}, {"date": "2011-02-25", "close": 4.95, "volume": 2200.0}, {"date": "2011-02-28", "close": 4.9, "volume": 8807.0}, {"date": "2011-03-01", "close": 4.8, "volume": 4634.0}, {"date": "2011-03-02", "close": 4.8, "volume": 6500.0}, {"date": "2011-03-03", "close": 4.75, "volume": 9367.0}, {"date": "2011-03-04", "close": 4.8, "volume": 5878.0}, {"date": "2011-03-07", "close": 4.75, "volume": 16539.0}, {"date": "2011-03-08", "close": 4.8, "volume": 2744.0}, {"date": "2011-03-09", "close": 5.75, "volume": 67034.0}, {"date": "2011-03-10", "close": 5.0, "volume": 37097.0}, {"date": "2011-03-11", "close": 5.25, "volume": 10660.0}, {"date": "2011-03-14", "close": 5.25, "volume": 10077.0}, {"date": "2011-03-15", "close": 5.25, "volume": 31133.0}, {"date": "2011-03-16", "close": 4.85, "volume": 53128.0}, {"date": "2011-03-17", "close": 5.0, "volume": 12739.0}, {"date": "2011-03-18", "close": 5.0, "volume": 6948.0}, {"date": "2011-03-21", "close": 4.85, "volume": 10564.0}, {"date": "2011-03-22", "close": 4.8, "volume": 1249.0}, {"date": "2011-03-23", "close": 4.9, "volume": 4732.0}, {"date": "2011-03-24", "close": 5.0, "volume": 31357.0}, {"date": "2011-03-25", "close": 5.0, "volume": 2950.0}, {"date": "2011-03-28", "close": 5.25, "volume": 7359.0}, {"date": "2011-03-29", "close": 5.25, "volume": 6570.0}, {"date": "2011-03-30", "close": 5.0, "volume": 3430.0}, {"date": "2011-03-31", "close": 5.0, "volume": 2232.0}, {"date": "2011-04-01", "close": 5.25, "volume": 7580.0}, {"date": "2011-04-04", "close": 5.0, "volume": 21312.0}, {"date": "2011-04-05", "close": 5.0, "volume": 5296.0}, {"date": "2011-04-06", "close": 5.0, "volume": 13523.0}, {"date": "2011-04-07", "close": 5.0, "volume": 15346.0}, {"date": "2011-04-08", "close": 5.0, "volume": 4048.0}, {"date": "2011-04-11", "close": 5.0, "volume": 9904.0}, {"date": "2011-04-12", "close": 5.0, "volume": 11820.0}, {"date": "2011-04-13", "close": 4.95, "volume": 6448.0}, {"date": "2011-04-14", "close": 4.95, "volume": 5827.0}, {"date": "2011-04-15", "close": 5.0, "volume": 16099.0}, {"date": "2011-04-18", "close": 4.8, "volume": 26836.0}, {"date": "2011-04-19", "close": 5.0, "volume": 9796.0}, {"date": "2011-04-20", "close": 6.25, "volume": 189138.0}, {"date": "2011-04-21", "close": 6.0, "volume": 55932.0}, {"date": "2011-04-27", "close": 5.75, "volume": 37811.0}, {"date": "2011-04-28", "close": 5.5, "volume": 13523.0}, {"date": "2011-04-29", "close": 5.75, "volume": 8795.0}, {"date": "2011-05-02", "close": 5.75, "volume": 24473.0}, {"date": "2011-05-03", "close": 5.75, "volume": 15738.0}, {"date": "2011-05-04", "close": 5.5, "volume": 20532.0}, {"date": "2011-05-05", "close": 5.5, "volume": 6259.0}, {"date": "2011-05-10", "close": 5.5, "volume": 45231.0}, {"date": "2011-05-11", "close": 5.5, "volume": 20984.0}, {"date": "2011-05-12", "close": 5.75, "volume": 18860.0}, {"date": "2011-05-13", "close": 6.0, "volume": 9774.0}, {"date": "2011-05-16", "close": 5.75, "volume": 3122.0}, {"date": "2011-05-17", "close": 5.5, "volume": 12660.0}, {"date": "2011-05-18", "close": 5.5, "volume": 5652.0}, {"date": "2011-05-19", "close": 5.5, "volume": 10018.0}, {"date": "2011-05-20", "close": 5.25, "volume": 8271.0}, {"date": "2011-05-23", "close": 5.25, "volume": 4411.0}, {"date": "2011-05-24", "close": 5.25, "volume": 40761.0}, {"date": "2011-05-25", "close": 5.0, "volume": 13458.0}, {"date": "2011-05-26", "close": 5.0, "volume": 13627.0}, {"date": "2011-05-27", "close": 4.9, "volume": 9556.0}, {"date": "2011-05-30", "close": 5.0, "volume": 20058.0}, {"date": "2011-05-31", "close": 5.0, "volume": 10446.0}, {"date": "2011-06-01", "close": 5.0, "volume": 2989.0}, {"date": "2011-06-02", "close": 4.85, "volume": 5794.0}, {"date": "2011-06-03", "close": 5.0, "volume": 11275.0}, {"date": "2011-06-06", "close": 4.95, "volume": 3510.0}, {"date": "2011-06-07", "close": 4.65, "volume": 21871.0}, {"date": "2011-06-08", "close": 4.7, "volume": 6688.0}, {"date": "2011-06-09", "close": 4.7, "volume": 1845.0}, {"date": "2011-06-10", "close": 4.75, "volume": 3342.0}, {"date": "2011-06-14", "close": 4.5, "volume": 12539.0}, {"date": "2011-06-15", "close": 4.35, "volume": 9840.0}, {"date": "2011-06-16", "close": 4.35, "volume": 4889.0}, {"date": "2011-06-17", "close": 4.35, "volume": 1297.0}, {"date": "2011-06-20", "close": 4.5, "volume": 8700.0}, {"date": "2011-06-21", "close": 4.45, "volume": 8501.0}, {"date": "2011-06-22", "close": 4.35, "volume": 9744.0}, {"date": "2011-06-23", "close": 4.35, "volume": 5953.0}, {"date": "2011-06-24", "close": 4.3, "volume": 14430.0}, {"date": "2011-06-27", "close": 4.15, "volume": 12886.0}, {"date": "2011-06-28", "close": 3.95, "volume": 17040.0}, {"date": "2011-06-29", "close": 3.7, "volume": 34137.0}, {"date": "2011-06-30", "close": 3.8, "volume": 53829.0}, {"date": "2011-07-01", "close": 3.9, "volume": 21139.0}, {"date": "2011-07-04", "close": 3.9, "volume": 11118.0}, {"date": "2011-07-05", "close": 3.95, "volume": 35694.0}, {"date": "2011-07-06", "close": 3.8, "volume": 21504.0}, {"date": "2011-07-07", "close": 3.85, "volume": 8180.0}, {"date": "2011-07-08", "close": 3.9, "volume": 76099.0}, {"date": "2011-07-11", "close": 4.8, "volume": 179451.0}, {"date": "2011-07-12", "close": 4.8, "volume": 74429.0}, {"date": "2011-07-13", "close": 4.85, "volume": 13710.0}, {"date": "2011-07-14", "close": 4.85, "volume": 10875.0}, {"date": "2011-07-15", "close": 4.6, "volume": 43719.0}, {"date": "2011-07-18", "close": 4.35, "volume": 21038.0}, {"date": "2011-07-19", "close": 4.4, "volume": 4040.0}, {"date": "2011-07-20", "close": 4.5, "volume": 20707.0}, {"date": "2011-07-21", "close": 4.25, "volume": 2547.0}, {"date": "2011-07-22", "close": 4.45, "volume": 4028.0}, {"date": "2011-07-25", "close": 4.45, "volume": 6815.0}, {"date": "2011-07-26", "close": 4.45, "volume": 2725.0}, {"date": "2011-07-27", "close": 4.4, "volume": 1210.0}, {"date": "2011-07-28", "close": 4.25, "volume": 5914.0}, {"date": "2011-07-29", "close": 4.45, "volume": 8488.0}, {"date": "2011-08-01", "close": 4.35, "volume": 5619.0}, {"date": "2011-08-02", "close": 4.35, "volume": 280.0}, {"date": "2011-08-03", "close": 4.35, "volume": 5177.0}, {"date": "2011-08-04", "close": 4.35, "volume": 2067.0}, {"date": "2011-08-05", "close": 4.0, "volume": 28255.0}, {"date": "2011-08-08", "close": 3.8, "volume": 13889.0}, {"date": "2011-08-09", "close": 3.65, "volume": 53419.0}, {"date": "2011-08-10", "close": 3.95, "volume": 27939.0}, {"date": "2011-08-11", "close": 3.9, "volume": 7940.0}, {"date": "2011-08-12", "close": 4.0, "volume": 12951.0}, {"date": "2011-08-15", "close": 4.1, "volume": 7640.0}, {"date": "2011-08-16", "close": 4.25, "volume": 4974.0}, {"date": "2011-08-17", "close": 4.2, "volume": 4000.0}, {"date": "2011-08-18", "close": 4.35, "volume": 3138.0}, {"date": "2011-08-19", "close": 4.0, "volume": 13548.0}, {"date": "2011-08-22", "close": 4.15, "volume": 4150.0}, {"date": "2011-08-23", "close": 4.15, "volume": 1405.0}, {"date": "2011-08-24", "close": 4.0, "volume": 2635.0}, {"date": "2011-08-25", "close": 4.15, "volume": 8000.0}, {"date": "2011-08-26", "close": 4.1, "volume": 5253.0}, {"date": "2011-08-29", "close": 4.25, "volume": 3350.0}, {"date": "2011-08-30", "close": 4.25, "volume": 2099.0}, {"date": "2011-08-31", "close": 4.0, "volume": 4236.0}, {"date": "2011-09-01", "close": 4.0, "volume": 16222.0}, {"date": "2011-09-02", "close": 3.95, "volume": 936.0}, {"date": "2011-09-05", "close": 3.95, "volume": 10645.0}, {"date": "2011-09-06", "close": 3.75, "volume": 3449.0}, {"date": "2011-09-07", "close": 3.85, "volume": 3790.0}, {"date": "2011-09-08", "close": 3.9, "volume": 822.0}, {"date": "2011-09-09", "close": 4.05, "volume": 8600.0}, {"date": "2011-09-12", "close": 4.0, "volume": 5700.0}, {"date": "2011-09-13", "close": 3.75, "volume": 1147.0}, {"date": "2011-09-14", "close": 3.8, "volume": 1215.0}, {"date": "2011-09-15", "close": 3.95, "volume": 4055.0}, {"date": "2011-09-16", "close": 3.95, "volume": 1645.0}, {"date": "2011-09-19", "close": 3.95, "volume": 250.0}, {"date": "2011-09-20", "close": 3.95, "volume": 2800.0}, {"date": "2011-09-21", "close": 3.8, "volume": 1900.0}, {"date": "2011-09-22", "close": 3.75, "volume": 12937.0}, {"date": "2011-09-23", "close": 3.75, "volume": 3184.0}, {"date": "2011-09-26", "close": 3.75, "volume": 13946.0}, {"date": "2011-09-27", "close": 3.95, "volume": 14000.0}, {"date": "2011-09-28", "close": 3.75, "volume": 1600.0}, {"date": "2011-09-29", "close": 3.75, "volume": 986.0}, {"date": "2011-09-30", "close": 3.65, "volume": 5336.0}, {"date": "2011-10-03", "close": 3.7, "volume": 3800.0}, {"date": "2011-10-04", "close": 3.7, "volume": 8056.0}, {"date": "2011-10-05", "close": 3.65, "volume": 1381.0}, {"date": "2011-10-06", "close": 3.7, "volume": 733.0}, {"date": "2011-10-07", "close": 3.65, "volume": 2687.0}, {"date": "2011-10-10", "close": 3.65, "volume": 3710.0}, {"date": "2011-10-11", "close": 3.65, "volume": 3157.0}, {"date": "2011-10-12", "close": 3.95, "volume": 15811.0}, {"date": "2011-10-13", "close": 4.0, "volume": 12344.0}, {"date": "2011-10-14", "close": 4.0, "volume": 860.0}, {"date": "2011-10-17", "close": 3.8, "volume": 4240.0}, {"date": "2011-10-18", "close": 3.75, "volume": 4268.0}, {"date": "2011-10-19", "close": 3.65, "volume": 7018.0}, {"date": "2011-10-20", "close": 3.55, "volume": 9195.0}, {"date": "2011-10-21", "close": 3.75, "volume": 4269.0}, {"date": "2011-10-24", "close": 3.9, "volume": 3582.0}, {"date": "2011-10-25", "close": 3.7, "volume": 6611.0}, {"date": "2011-10-26", "close": 3.55, "volume": 5634.0}, {"date": "2011-10-27", "close": 3.65, "volume": 1308.0}, {"date": "2011-10-28", "close": 3.65, "volume": 6540.0}, {"date": "2011-10-31", "close": 3.6, "volume": 220.0}, {"date": "2011-11-01", "close": 3.5, "volume": 13909.0}, {"date": "2011-11-02", "close": 3.55, "volume": 5398.0}, {"date": "2011-11-03", "close": 3.55, "volume": 4140.0}, {"date": "2011-11-04", "close": 3.75, "volume": 12065.0}, {"date": "2011-11-07", "close": 3.55, "volume": 12408.0}, {"date": "2011-11-08", "close": 3.6, "volume": 8322.0}, {"date": "2011-11-09", "close": 3.55, "volume": 8627.0}, {"date": "2011-11-10", "close": 3.65, "volume": 1200.0}, {"date": "2011-11-11", "close": 3.6, "volume": 2022.0}, {"date": "2011-11-14", "close": 3.55, "volume": 7814.0}, {"date": "2011-11-15", "close": 3.5, "volume": 4680.0}, {"date": "2011-11-16", "close": 3.6, "volume": 3003.0}, {"date": "2011-11-17", "close": 3.5, "volume": 5784.0}, {"date": "2011-11-18", "close": 3.45, "volume": 3192.0}, {"date": "2011-11-21", "close": 3.5, "volume": 3519.0}, {"date": "2011-11-22", "close": 3.35, "volume": 9199.0}, {"date": "2011-11-23", "close": 3.15, "volume": 13308.0}, {"date": "2011-11-24", "close": 3.15, "volume": 12331.0}, {"date": "2011-11-25", "close": 3.25, "volume": 5182.0}, {"date": "2011-11-28", "close": 3.25, "volume": 150.0}, {"date": "2011-11-29", "close": 3.0, "volume": 3000.0}, {"date": "2011-11-30", "close": 2.75, "volume": 6012.0}, {"date": "2011-12-01", "close": 2.65, "volume": 47898.0}, {"date": "2011-12-02", "close": 2.7, "volume": 15395.0}, {"date": "2011-12-05", "close": 2.65, "volume": 19932.0}, {"date": "2011-12-06", "close": 2.65, "volume": 35587.0}, {"date": "2011-12-07", "close": 2.6, "volume": 14243.0}, {"date": "2011-12-08", "close": 2.6, "volume": 37625.0}, {"date": "2011-12-09", "close": 2.7, "volume": 24676.0}, {"date": "2011-12-12", "close": 2.7, "volume": 15368.0}, {"date": "2011-12-13", "close": 2.65, "volume": 18844.0}, {"date": "2011-12-14", "close": 2.7, "volume": 3227.0}, {"date": "2011-12-15", "close": 2.65, "volume": 2958.0}, {"date": "2011-12-16", "close": 2.65, "volume": 12454.0}, {"date": "2011-12-19", "close": 2.6, "volume": 18232.0}, {"date": "2011-12-20", "close": 2.6, "volume": 15460.0}, {"date": "2011-12-21", "close": 2.65, "volume": 52200.0}, {"date": "2011-12-22", "close": 2.75, "volume": 8132.0}, {"date": "2011-12-23", "close": 2.65, "volume": 15494.0}, {"date": "2011-12-28", "close": 2.8, "volume": 2840.0}, {"date": "2011-12-29", "close": 2.8, "volume": 8536.0}, {"date": "2011-12-30", "close": 2.8, "volume": 8237.0}, {"date": "2012-01-03", "close": 2.55, "volume": 21207.0}, {"date": "2012-01-04", "close": 2.6, "volume": 14686.0}, {"date": "2012-01-05", "close": 2.6, "volume": 125.0}, {"date": "2012-01-06", "close": 2.6, "volume": 21906.0}, {"date": "2012-01-09", "close": 2.6, "volume": 9713.0}, {"date": "2012-01-10", "close": 2.6, "volume": 1749.0}, {"date": "2012-01-11", "close": 2.55, "volume": 4280.0}, {"date": "2012-01-12", "close": 2.55, "volume": 6400.0}, {"date": "2012-01-13", "close": 2.6, "volume": 5234.0}, {"date": "2012-01-16", "close": 2.55, "volume": 9629.0}, {"date": "2012-01-17", "close": 2.5, "volume": 5753.0}, {"date": "2012-01-18", "close": 2.55, "volume": 16612.0}, {"date": "2012-01-19", "close": 2.5, "volume": 7608.0}, {"date": "2012-01-20", "close": 2.5, "volume": 32830.0}, {"date": "2012-01-23", "close": 2.45, "volume": 21195.0}, {"date": "2012-01-24", "close": 2.35, "volume": 9604.0}, {"date": "2012-01-25", "close": 2.4, "volume": 9725.0}, {"date": "2012-01-27", "close": 2.4, "volume": 8600.0}, {"date": "2012-01-30", "close": 2.5, "volume": 33695.0}, {"date": "2012-01-31", "close": 2.45, "volume": 12374.0}, {"date": "2012-02-01", "close": 2.45, "volume": 8662.0}, {"date": "2012-02-02", "close": 2.5, "volume": 20430.0}, {"date": "2012-02-03", "close": 2.5, "volume": 11358.0}, {"date": "2012-02-06", "close": 2.5, "volume": 7118.0}, {"date": "2012-02-07", "close": 2.5, "volume": 4614.0}, {"date": "2012-02-08", "close": 2.55, "volume": 16022.0}, {"date": "2012-02-09", "close": 2.6, "volume": 10419.0}, {"date": "2012-02-10", "close": 2.5, "volume": 7514.0}, {"date": "2012-02-13", "close": 2.6, "volume": 13791.0}, {"date": "2012-02-14", "close": 2.7, "volume": 66497.0}, {"date": "2012-02-15", "close": 2.7, "volume": 13570.0}, {"date": "2012-02-16", "close": 2.6, "volume": 11685.0}, {"date": "2012-02-17", "close": 2.6, "volume": 2192.0}, {"date": "2012-02-20", "close": 2.65, "volume": 13114.0}, {"date": "2012-02-21", "close": 2.7, "volume": 11017.0}, {"date": "2012-02-22", "close": 2.65, "volume": 4684.0}, {"date": "2012-02-23", "close": 2.65, "volume": 5280.0}, {"date": "2012-02-24", "close": 2.65, "volume": 3000.0}, {"date": "2012-02-27", "close": 2.65, "volume": 3774.0}, {"date": "2012-02-28", "close": 2.7, "volume": 8030.0}, {"date": "2012-02-29", "close": 2.7, "volume": 6359.0}, {"date": "2012-03-01", "close": 2.65, "volume": 6017.0}, {"date": "2012-03-02", "close": 2.65, "volume": 2897.0}, {"date": "2012-03-05", "close": 2.7, "volume": 11993.0}, {"date": "2012-03-06", "close": 2.7, "volume": 4520.0}, {"date": "2012-03-07", "close": 2.5, "volume": 17350.0}, {"date": "2012-03-08", "close": 2.55, "volume": 2400.0}, {"date": "2012-03-09", "close": 2.55, "volume": 8289.0}, {"date": "2012-03-12", "close": 2.45, "volume": 3686.0}, {"date": "2012-03-13", "close": 2.4, "volume": 5200.0}, {"date": "2012-03-14", "close": 2.4, "volume": 3762.0}, {"date": "2012-03-15", "close": 2.45, "volume": 3050.0}, {"date": "2012-03-16", "close": 2.35, "volume": 5916.0}, {"date": "2012-03-19", "close": 2.45, "volume": 3200.0}, {"date": "2012-03-20", "close": 2.35, "volume": 17955.0}, {"date": "2012-03-21", "close": 2.15, "volume": 22234.0}, {"date": "2012-03-22", "close": 2.25, "volume": 9590.0}, {"date": "2012-03-23", "close": 2.2, "volume": 5780.0}, {"date": "2012-03-26", "close": 2.2, "volume": 14550.0}, {"date": "2012-03-27", "close": 2.1, "volume": 8377.0}, {"date": "2012-03-28", "close": 2.1, "volume": 27200.0}, {"date": "2012-03-29", "close": 2.1, "volume": 15783.0}, {"date": "2012-03-30", "close": 2.1, "volume": 8357.0}, {"date": "2012-04-02", "close": 2.2, "volume": 20297.0}, {"date": "2012-04-03", "close": 2.3, "volume": 26188.0}, {"date": "2012-04-04", "close": 2.3, "volume": 4260.0}, {"date": "2012-04-05", "close": 2.15, "volume": 12380.0}, {"date": "2012-04-10", "close": 2.15, "volume": 4057.0}, {"date": "2012-04-11", "close": 2.1, "volume": 9974.0}, {"date": "2012-04-12", "close": 2.1, "volume": 4188.0}, {"date": "2012-04-13", "close": 2.0, "volume": 14969.0}, {"date": "2012-04-16", "close": 2.0, "volume": 23280.0}, {"date": "2012-04-17", "close": 2.05, "volume": 13654.0}, {"date": "2012-04-18", "close": 2.1, "volume": 6457.0}, {"date": "2012-04-19", "close": 2.1, "volume": 6624.0}, {"date": "2012-04-20", "close": 2.2, "volume": 4400.0}, {"date": "2012-04-23", "close": 2.2, "volume": 4465.0}, {"date": "2012-04-24", "close": 2.15, "volume": 3900.0}, {"date": "2012-04-26", "close": 2.05, "volume": 12265.0}, {"date": "2012-04-27", "close": 2.15, "volume": 6315.0}, {"date": "2012-05-01", "close": 2.5, "volume": 165861.0}, {"date": "2012-05-02", "close": 2.6, "volume": 464869.0}, {"date": "2012-05-03", "close": 2.35, "volume": 70029.0}, {"date": "2012-05-04", "close": 2.35, "volume": 33273.0}, {"date": "2012-05-07", "close": 2.2, "volume": 36616.0}, {"date": "2012-05-08", "close": 2.0, "volume": 41403.0}, {"date": "2012-05-09", "close": 1.95, "volume": 80835.0}, {"date": "2012-05-10", "close": 1.95, "volume": 40423.0}, {"date": "2012-05-11", "close": 2.15, "volume": 33754.0}, {"date": "2012-05-14", "close": 2.1, "volume": 7877.0}, {"date": "2012-05-15", "close": 2.1, "volume": 24316.0}, {"date": "2012-05-16", "close": 1.9, "volume": 19110.0}, {"date": "2012-05-17", "close": 1.85, "volume": 14211.0}, {"date": "2012-05-18", "close": 1.9, "volume": 17760.0}, {"date": "2012-05-21", "close": 2.0, "volume": 11669.0}, {"date": "2012-05-22", "close": 2.0, "volume": 26991.0}, {"date": "2012-05-23", "close": 1.85, "volume": 16197.0}, {"date": "2012-05-24", "close": 1.85, "volume": 9043.0}, {"date": "2012-05-25", "close": 1.8, "volume": 11995.0}, {"date": "2012-05-28", "close": 1.8, "volume": 11772.0}, {"date": "2012-05-29", "close": 1.85, "volume": 15620.0}, {"date": "2012-05-30", "close": 1.9, "volume": 17773.0}, {"date": "2012-05-31", "close": 1.9, "volume": 22024.0}, {"date": "2012-06-01", "close": 1.75, "volume": 24996.0}, {"date": "2012-06-04", "close": 1.8, "volume": 7109.0}, {"date": "2012-06-05", "close": 1.75, "volume": 10329.0}, {"date": "2012-06-06", "close": 1.75, "volume": 17370.0}, {"date": "2012-06-07", "close": 1.7, "volume": 18672.0}, {"date": "2012-06-08", "close": 1.75, "volume": 11712.0}, {"date": "2012-06-12", "close": 1.7, "volume": 18621.0}, {"date": "2012-06-13", "close": 1.65, "volume": 15221.0}, {"date": "2012-06-14", "close": 1.6, "volume": 17970.0}, {"date": "2012-06-15", "close": 1.5, "volume": 16344.0}, {"date": "2012-06-18", "close": 1.55, "volume": 24561.0}, {"date": "2012-06-19", "close": 1.45, "volume": 35560.0}, {"date": "2012-06-20", "close": 1.45, "volume": 21496.0}, {"date": "2012-06-21", "close": 1.5, "volume": 36370.0}, {"date": "2012-06-22", "close": 1.5, "volume": 31099.0}, {"date": "2012-06-25", "close": 1.4, "volume": 32380.0}, {"date": "2012-06-26", "close": 1.35, "volume": 21193.0}, {"date": "2012-06-27", "close": 1.4, "volume": 14048.0}, {"date": "2012-06-28", "close": 1.3, "volume": 21703.0}, {"date": "2012-06-29", "close": 1.35, "volume": 47527.0}, {"date": "2012-07-02", "close": 1.35, "volume": 28421.0}, {"date": "2012-07-03", "close": 1.45, "volume": 6600.0}, {"date": "2012-07-04", "close": 1.5, "volume": 8000.0}, {"date": "2012-07-05", "close": 1.8, "volume": 87070.0}, {"date": "2012-07-06", "close": 1.95, "volume": 67742.0}, {"date": "2012-07-09", "close": 1.9, "volume": 27774.0}, {"date": "2012-07-10", "close": 1.75, "volume": 8168.0}, {"date": "2012-07-11", "close": 1.75, "volume": 2455.0}, {"date": "2012-07-12", "close": 1.75, "volume": 2086.0}, {"date": "2012-07-13", "close": 1.9, "volume": 34830.0}, {"date": "2012-07-16", "close": 2.45, "volume": 208500.0}, {"date": "2012-07-17", "close": 2.4, "volume": 221979.0}, {"date": "2012-07-18", "close": 2.15, "volume": 77266.0}, {"date": "2012-07-19", "close": 2.15, "volume": 40141.0}, {"date": "2012-07-20", "close": 2.15, "volume": 15588.0}, {"date": "2012-07-23", "close": 2.2, "volume": 16949.0}, {"date": "2012-07-24", "close": 2.15, "volume": 21194.0}, {"date": "2012-07-25", "close": 2.25, "volume": 16688.0}, {"date": "2012-07-26", "close": 2.3, "volume": 16543.0}, {"date": "2012-07-27", "close": 2.25, "volume": 10219.0}, {"date": "2012-07-30", "close": 2.15, "volume": 6104.0}, {"date": "2012-07-31", "close": 2.3, "volume": 6048.0}, {"date": "2012-08-01", "close": 2.25, "volume": 18760.0}, {"date": "2012-08-02", "close": 2.2, "volume": 11538.0}, {"date": "2012-08-03", "close": 2.1, "volume": 8238.0}, {"date": "2012-08-06", "close": 2.25, "volume": 2442.0}, {"date": "2012-08-07", "close": 2.05, "volume": 14915.0}, {"date": "2012-08-08", "close": 2.15, "volume": 10608.0}, {"date": "2012-08-09", "close": 2.1, "volume": 10935.0}, {"date": "2012-08-10", "close": 2.15, "volume": 11065.0}, {"date": "2012-08-13", "close": 2.05, "volume": 16326.0}, {"date": "2012-08-14", "close": 2.0, "volume": 10987.0}, {"date": "2012-08-15", "close": 1.95, "volume": 14193.0}, {"date": "2012-08-16", "close": 1.9, "volume": 2907.0}, {"date": "2012-08-17", "close": 2.0, "volume": 13127.0}, {"date": "2012-08-20", "close": 1.9, "volume": 14243.0}, {"date": "2012-08-21", "close": 1.9, "volume": 8997.0}, {"date": "2012-08-22", "close": 1.75, "volume": 8930.0}, {"date": "2012-08-23", "close": 1.85, "volume": 9259.0}, {"date": "2012-08-24", "close": 1.95, "volume": 8709.0}, {"date": "2012-08-27", "close": 2.0, "volume": 3564.0}, {"date": "2012-08-28", "close": 2.0, "volume": 1476.0}, {"date": "2012-08-29", "close": 2.0, "volume": 5280.0}, {"date": "2012-08-30", "close": 1.9, "volume": 13000.0}, {"date": "2012-08-31", "close": 1.9, "volume": 4960.0}, {"date": "2012-09-03", "close": 1.9, "volume": 10683.0}, {"date": "2012-09-04", "close": 1.9, "volume": 2507.0}, {"date": "2012-09-05", "close": 1.9, "volume": 8508.0}, {"date": "2012-09-06", "close": 1.9, "volume": 7022.0}, {"date": "2012-09-07", "close": 2.05, "volume": 37980.0}, {"date": "2012-09-10", "close": 2.0, "volume": 9295.0}, {"date": "2012-09-11", "close": 2.0, "volume": 15408.0}, {"date": "2012-09-12", "close": 1.9, "volume": 4313.0}, {"date": "2012-09-13", "close": 2.1, "volume": 12215.0}, {"date": "2012-09-14", "close": 2.05, "volume": 10928.0}, {"date": "2012-09-17", "close": 2.1, "volume": 13250.0}, {"date": "2012-09-18", "close": 2.0, "volume": 6608.0}, {"date": "2012-09-19", "close": 2.0, "volume": 11622.0}, {"date": "2012-09-20", "close": 2.05, "volume": 13440.0}, {"date": "2012-09-21", "close": 2.05, "volume": 15243.0}, {"date": "2012-09-24", "close": 2.0, "volume": 7850.0}, {"date": "2012-09-25", "close": 1.95, "volume": 7630.0}, {"date": "2012-09-26", "close": 1.95, "volume": 7242.0}, {"date": "2012-09-27", "close": 1.95, "volume": 2740.0}, {"date": "2012-09-28", "close": 2.05, "volume": 6100.0}, {"date": "2012-10-01", "close": 1.95, "volume": 2623.0}, {"date": "2012-10-02", "close": 2.0, "volume": 11321.0}, {"date": "2012-10-03", "close": 1.9, "volume": 11982.0}, {"date": "2012-10-04", "close": 1.95, "volume": 4600.0}, {"date": "2012-10-05", "close": 1.9, "volume": 6070.0}, {"date": "2012-10-08", "close": 1.9, "volume": 15103.0}, {"date": "2012-10-09", "close": 1.95, "volume": 2500.0}, {"date": "2012-10-10", "close": 1.9, "volume": 3075.0}, {"date": "2012-10-11", "close": 1.9, "volume": 2609.0}, {"date": "2012-10-12", "close": 1.9, "volume": 3921.0}, {"date": "2012-10-15", "close": 1.85, "volume": 10209.0}, {"date": "2012-10-16", "close": 1.9, "volume": 4196.0}, {"date": "2012-10-17", "close": 1.95, "volume": 8564.0}, {"date": "2012-10-18", "close": 1.9, "volume": 15255.0}, {"date": "2012-10-19", "close": 1.9, "volume": 2330.0}, {"date": "2012-10-22", "close": 1.95, "volume": 10324.0}, {"date": "2012-10-23", "close": 1.9, "volume": 23745.0}, {"date": "2012-10-24", "close": 1.9, "volume": 42.0}, {"date": "2012-10-25", "close": 1.85, "volume": 4399.0}, {"date": "2012-10-26", "close": 1.85, "volume": 5290.0}, {"date": "2012-10-29", "close": 2.0, "volume": 15824.0}, {"date": "2012-10-30", "close": 2.0, "volume": 3200.0}, {"date": "2012-10-31", "close": 2.0, "volume": 5488.0}, {"date": "2012-11-01", "close": 1.95, "volume": 15530.0}, {"date": "2012-11-02", "close": 1.95, "volume": 4596.0}, {"date": "2012-11-05", "close": 1.85, "volume": 1600.0}, {"date": "2012-11-06", "close": 1.9, "volume": 3346.0}, {"date": "2012-11-07", "close": 2.0, "volume": 17419.0}, {"date": "2012-11-08", "close": 2.0, "volume": 11701.0}, {"date": "2012-11-09", "close": 1.85, "volume": 9440.0}, {"date": "2012-11-12", "close": 1.85, "volume": 2062.0}, {"date": "2012-11-13", "close": 1.85, "volume": 8264.0}, {"date": "2012-11-14", "close": 1.9, "volume": 3200.0}, {"date": "2012-11-15", "close": 1.9, "volume": 1145.0}, {"date": "2012-11-16", "close": 1.95, "volume": 3532.0}, {"date": "2012-11-19", "close": 1.95, "volume": 12112.0}, {"date": "2012-11-20", "close": 1.95, "volume": 10350.0}, {"date": "2012-11-21", "close": 2.0, "volume": 4478.0}, {"date": "2012-11-22", "close": 2.0, "volume": 1650.0}, {"date": "2012-11-23", "close": 2.0, "volume": 6000.0}, {"date": "2012-11-28", "close": 2.25, "volume": 93016.0}, {"date": "2012-11-29", "close": 2.2, "volume": 32432.0}, {"date": "2012-11-30", "close": 2.1, "volume": 7093.0}, {"date": "2012-12-03", "close": 2.15, "volume": 7644.0}, {"date": "2012-12-04", "close": 2.1, "volume": 13997.0}, {"date": "2012-12-05", "close": 2.15, "volume": 4174.0}, {"date": "2012-12-06", "close": 2.1, "volume": 232.0}, {"date": "2012-12-07", "close": 2.1, "volume": 26240.0}, {"date": "2012-12-10", "close": 2.1, "volume": 26282.0}, {"date": "2012-12-11", "close": 2.1, "volume": 10038.0}, {"date": "2012-12-12", "close": 2.1, "volume": 7861.0}, {"date": "2012-12-13", "close": 2.1, "volume": 5500.0}, {"date": "2012-12-14", "close": 2.1, "volume": 1830.0}, {"date": "2012-12-17", "close": 2.1, "volume": 4024.0}, {"date": "2012-12-18", "close": 2.1, "volume": 1746.0}, {"date": "2012-12-19", "close": 2.0, "volume": 4990.0}, {"date": "2012-12-20", "close": 2.0, "volume": 4793.0}, {"date": "2012-12-21", "close": 2.1, "volume": 3700.0}, {"date": "2012-12-24", "close": 2.1, "volume": 2415.0}, {"date": "2012-12-27", "close": 2.05, "volume": 1168.0}, {"date": "2012-12-28", "close": 2.1, "volume": 476.0}, {"date": "2013-01-02", "close": 2.1, "volume": 4760.0}, {"date": "2013-01-03", "close": 2.05, "volume": 3070.0}, {"date": "2013-01-04", "close": 2.1, "volume": 4293.0}, {"date": "2013-01-07", "close": 2.0, "volume": 6432.0}, {"date": "2013-01-08", "close": 2.05, "volume": 10423.0}, {"date": "2013-01-09", "close": 2.0, "volume": 2166.0}, {"date": "2013-01-10", "close": 2.0, "volume": 16509.0}, {"date": "2013-01-11", "close": 1.95, "volume": 29252.0}, {"date": "2013-01-14", "close": 2.0, "volume": 6836.0}, {"date": "2013-01-15", "close": 1.95, "volume": 2173.0}, {"date": "2013-01-16", "close": 2.0, "volume": 8948.0}, {"date": "2013-01-17", "close": 1.9, "volume": 11213.0}, {"date": "2013-01-18", "close": 1.9, "volume": 6522.0}, {"date": "2013-01-21", "close": 1.95, "volume": 10133.0}, {"date": "2013-01-22", "close": 1.95, "volume": 31933.0}, {"date": "2013-01-23", "close": 1.95, "volume": 6415.0}, {"date": "2013-01-24", "close": 1.95, "volume": 8717.0}, {"date": "2013-01-25", "close": 2.0, "volume": 13882.0}, {"date": "2013-01-29", "close": 2.0, "volume": 5571.0}, {"date": "2013-01-30", "close": 2.0, "volume": 15520.0}, {"date": "2013-01-31", "close": 2.05, "volume": 3882.0}, {"date": "2013-02-01", "close": 2.0, "volume": 4544.0}, {"date": "2013-02-04", "close": 2.05, "volume": 3550.0}, {"date": "2013-02-05", "close": 2.0, "volume": 4640.0}, {"date": "2013-02-06", "close": 2.0, "volume": 10939.0}, {"date": "2013-02-07", "close": 2.0, "volume": 7429.0}, {"date": "2013-02-08", "close": 1.65, "volume": 143952.0}, {"date": "2013-02-11", "close": 1.85, "volume": 67536.0}, {"date": "2013-02-12", "close": 1.8, "volume": 23992.0}, {"date": "2013-02-13", "close": 1.65, "volume": 14395.0}, {"date": "2013-02-14", "close": 1.75, "volume": 7910.0}, {"date": "2013-02-15", "close": 1.75, "volume": 67760.0}, {"date": "2013-02-18", "close": 1.7, "volume": 49890.0}, {"date": "2013-02-19", "close": 1.75, "volume": 49336.0}, {"date": "2013-02-20", "close": 1.75, "volume": 34593.0}, {"date": "2013-02-21", "close": 1.7, "volume": 27747.0}, {"date": "2013-02-22", "close": 1.7, "volume": 27275.0}, {"date": "2013-02-25", "close": 1.75, "volume": 17800.0}, {"date": "2013-02-26", "close": 1.7, "volume": 20644.0}, {"date": "2013-02-27", "close": 1.75, "volume": 21654.0}, {"date": "2013-02-28", "close": 1.75, "volume": 7120.0}, {"date": "2013-03-01", "close": 1.75, "volume": 13874.0}, {"date": "2013-03-04", "close": 1.7, "volume": 18400.0}, {"date": "2013-03-05", "close": 1.7, "volume": 16645.0}, {"date": "2013-03-06", "close": 1.75, "volume": 44140.0}, {"date": "2013-03-07", "close": 1.75, "volume": 35371.0}, {"date": "2013-03-08", "close": 1.7, "volume": 31671.0}, {"date": "2013-03-11", "close": 1.8, "volume": 254970.0}, {"date": "2013-03-12", "close": 1.75, "volume": 48185.0}, {"date": "2013-03-13", "close": 1.8, "volume": 36593.0}, {"date": "2013-03-14", "close": 1.95, "volume": 73651.0}, {"date": "2013-03-15", "close": 2.05, "volume": 83093.0}, {"date": "2013-03-18", "close": 2.05, "volume": 62511.0}, {"date": "2013-03-19", "close": 2.0, "volume": 45686.0}, {"date": "2013-03-20", "close": 2.0, "volume": 32179.0}, {"date": "2013-03-21", "close": 1.95, "volume": 53345.0}, {"date": "2013-03-22", "close": 2.1, "volume": 46387.0}, {"date": "2013-03-25", "close": 1.95, "volume": 81190.0}, {"date": "2013-03-26", "close": 1.75, "volume": 121152.0}, {"date": "2013-03-27", "close": 1.75, "volume": 198328.0}, {"date": "2013-03-28", "close": 1.7, "volume": 56720.0}, {"date": "2013-04-02", "close": 1.75, "volume": 32996.0}, {"date": "2013-04-03", "close": 1.7, "volume": 38667.0}, {"date": "2013-04-04", "close": 1.7, "volume": 32289.0}, {"date": "2013-04-05", "close": 1.7, "volume": 17263.0}, {"date": "2013-04-08", "close": 1.7, "volume": 29677.0}, {"date": "2013-04-09", "close": 1.7, "volume": 14414.0}, {"date": "2013-04-10", "close": 1.7, "volume": 25250.0}, {"date": "2013-04-11", "close": 1.7, "volume": 4240.0}, {"date": "2013-04-12", "close": 1.7, "volume": 25309.0}, {"date": "2013-04-15", "close": 1.65, "volume": 15941.0}, {"date": "2013-04-16", "close": 1.6, "volume": 45265.0}, {"date": "2013-04-17", "close": 1.65, "volume": 16300.0}, {"date": "2013-04-18", "close": 1.55, "volume": 2897.0}, {"date": "2013-04-19", "close": 1.55, "volume": 4989.0}, {"date": "2013-04-22", "close": 1.55, "volume": 9280.0}, {"date": "2013-04-23", "close": 1.55, "volume": 20539.0}, {"date": "2013-04-24", "close": 1.6, "volume": 6509.0}, {"date": "2013-04-26", "close": 1.55, "volume": 20505.0}, {"date": "2013-04-29", "close": 1.55, "volume": 11151.0}, {"date": "2013-04-30", "close": 1.55, "volume": 15398.0}, {"date": "2013-05-01", "close": 1.55, "volume": 4832.0}, {"date": "2013-05-02", "close": 1.5, "volume": 31200.0}, {"date": "2013-05-03", "close": 1.55, "volume": 23318.0}, {"date": "2013-05-06", "close": 1.55, "volume": 24640.0}, {"date": "2013-05-07", "close": 1.65, "volume": 18920.0}, {"date": "2013-05-08", "close": 1.65, "volume": 1120.0}, {"date": "2013-05-09", "close": 1.65, "volume": 24691.0}, {"date": "2013-05-10", "close": 1.55, "volume": 20763.0}, {"date": "2013-05-13", "close": 1.6, "volume": 21692.0}, {"date": "2013-05-14", "close": 1.6, "volume": 7850.0}, {"date": "2013-05-15", "close": 1.6, "volume": 3366.0}, {"date": "2013-05-16", "close": 1.5, "volume": 20593.0}, {"date": "2013-05-17", "close": 1.6, "volume": 9396.0}, {"date": "2013-05-20", "close": 1.6, "volume": 4774.0}, {"date": "2013-05-21", "close": 1.55, "volume": 41151.0}, {"date": "2013-05-22", "close": 1.6, "volume": 11800.0}, {"date": "2013-05-23", "close": 1.55, "volume": 8580.0}, {"date": "2013-05-24", "close": 1.55, "volume": 30056.0}, {"date": "2013-05-27", "close": 1.55, "volume": 6663.0}, {"date": "2013-05-28", "close": 1.55, "volume": 1700.0}, {"date": "2013-05-29", "close": 1.6, "volume": 700.0}, {"date": "2013-05-30", "close": 1.55, "volume": 20093.0}, {"date": "2013-05-31", "close": 1.6, "volume": 7051.0}, {"date": "2013-06-03", "close": 1.55, "volume": 7089.0}, {"date": "2013-06-04", "close": 1.55, "volume": 3212.0}, {"date": "2013-06-05", "close": 1.55, "volume": 6109.0}, {"date": "2013-06-06", "close": 1.55, "volume": 2333.0}, {"date": "2013-06-07", "close": 1.55, "volume": 11853.0}, {"date": "2013-06-11", "close": 1.45, "volume": 50725.0}, {"date": "2013-06-12", "close": 1.45, "volume": 9786.0}, {"date": "2013-06-13", "close": 1.45, "volume": 8161.0}, {"date": "2013-06-14", "close": 1.45, "volume": 17463.0}, {"date": "2013-06-17", "close": 1.5, "volume": 18122.0}, {"date": "2013-06-18", "close": 1.55, "volume": 31188.0}, {"date": "2013-06-19", "close": 1.5, "volume": 12985.0}, {"date": "2013-06-20", "close": 1.5, "volume": 9988.0}, {"date": "2013-06-21", "close": 1.45, "volume": 21017.0}, {"date": "2013-06-24", "close": 1.4, "volume": 23580.0}, {"date": "2013-06-25", "close": 1.4, "volume": 21669.0}, {"date": "2013-06-26", "close": 1.45, "volume": 2130.0}, {"date": "2013-06-27", "close": 1.5, "volume": 20790.0}, {"date": "2013-06-28", "close": 1.5, "volume": 26651.0}, {"date": "2013-07-01", "close": 1.6, "volume": 25028.0}, {"date": "2013-07-02", "close": 1.55, "volume": 3534.0}, {"date": "2013-07-03", "close": 1.6, "volume": 5678.0}, {"date": "2013-07-04", "close": 1.65, "volume": 9488.0}, {"date": "2013-07-05", "close": 1.65, "volume": 10396.0}, {"date": "2013-07-08", "close": 1.7, "volume": 39928.0}, {"date": "2013-07-09", "close": 1.75, "volume": 16878.0}, {"date": "2013-07-10", "close": 1.85, "volume": 31751.0}, {"date": "2013-07-11", "close": 1.9, "volume": 46971.0}, {"date": "2013-07-12", "close": 1.95, "volume": 29375.0}, {"date": "2013-07-15", "close": 1.9, "volume": 22935.0}, {"date": "2013-07-16", "close": 1.8, "volume": 63202.0}, {"date": "2013-07-17", "close": 1.8, "volume": 34136.0}, {"date": "2013-07-18", "close": 1.75, "volume": 32501.0}, {"date": "2013-07-19", "close": 1.85, "volume": 3113.0}, {"date": "2013-07-22", "close": 1.8, "volume": 10485.0}, {"date": "2013-07-23", "close": 1.8, "volume": 5684.0}, {"date": "2013-07-24", "close": 1.85, "volume": 17565.0}, {"date": "2013-07-25", "close": 1.8, "volume": 920.0}, {"date": "2013-07-26", "close": 1.75, "volume": 22493.0}, {"date": "2013-07-29", "close": 1.8, "volume": 7509.0}, {"date": "2013-07-30", "close": 1.85, "volume": 7570.0}, {"date": "2013-07-31", "close": 1.75, "volume": 5000.0}, {"date": "2013-08-01", "close": 1.9, "volume": 5270.0}, {"date": "2013-08-02", "close": 1.85, "volume": 4758.0}, {"date": "2013-08-05", "close": 2.0, "volume": 137338.0}, {"date": "2013-08-06", "close": 1.9, "volume": 48722.0}, {"date": "2013-08-07", "close": 2.1, "volume": 133637.0}, {"date": "2013-08-08", "close": 2.3, "volume": 195623.0}, {"date": "2013-08-09", "close": 2.25, "volume": 91522.0}, {"date": "2013-08-12", "close": 2.2, "volume": 33183.0}, {"date": "2013-08-13", "close": 2.3, "volume": 6412.0}, {"date": "2013-08-14", "close": 2.3, "volume": 30731.0}, {"date": "2013-08-15", "close": 2.45, "volume": 49995.0}, {"date": "2013-08-16", "close": 2.55, "volume": 134169.0}, {"date": "2013-08-19", "close": 2.6, "volume": 130920.0}, {"date": "2013-08-20", "close": 2.65, "volume": 44712.0}, {"date": "2013-08-21", "close": 2.5, "volume": 85838.0}, {"date": "2013-08-22", "close": 2.6, "volume": 40412.0}, {"date": "2013-08-23", "close": 2.75, "volume": 33273.0}, {"date": "2013-08-26", "close": 3.05, "volume": 183067.0}, {"date": "2013-08-27", "close": 3.4, "volume": 291969.0}, {"date": "2013-08-28", "close": 3.6, "volume": 420532.0}, {"date": "2013-08-29", "close": 3.35, "volume": 151953.0}, {"date": "2013-08-30", "close": 3.05, "volume": 56772.0}, {"date": "2013-09-02", "close": 3.3, "volume": 29128.0}, {"date": "2013-09-03", "close": 3.15, "volume": 22681.0}, {"date": "2013-09-04", "close": 3.45, "volume": 94299.0}, {"date": "2013-09-05", "close": 3.25, "volume": 115162.0}, {"date": "2013-09-06", "close": 3.3, "volume": 12124.0}, {"date": "2013-09-09", "close": 3.05, "volume": 58404.0}, {"date": "2013-09-10", "close": 3.0, "volume": 33476.0}, {"date": "2013-09-11", "close": 2.6, "volume": 76345.0}, {"date": "2013-09-12", "close": 2.65, "volume": 45017.0}, {"date": "2013-09-13", "close": 2.85, "volume": 23972.0}, {"date": "2013-09-16", "close": 2.8, "volume": 17328.0}, {"date": "2013-09-17", "close": 2.75, "volume": 31136.0}, {"date": "2013-09-18", "close": 2.9, "volume": 12564.0}, {"date": "2013-09-19", "close": 2.8, "volume": 21446.0}, {"date": "2013-09-20", "close": 2.9, "volume": 74055.0}, {"date": "2013-09-23", "close": 3.0, "volume": 36706.0}, {"date": "2013-09-24", "close": 3.3, "volume": 67636.0}, {"date": "2013-09-25", "close": 3.0, "volume": 29702.0}, {"date": "2013-09-26", "close": 3.2, "volume": 18089.0}, {"date": "2013-09-27", "close": 3.25, "volume": 74431.0}, {"date": "2013-09-30", "close": 3.25, "volume": 83186.0}, {"date": "2013-10-01", "close": 3.25, "volume": 70644.0}, {"date": "2013-10-02", "close": 3.35, "volume": 38560.0}, {"date": "2013-10-03", "close": 3.3, "volume": 36256.0}, {"date": "2013-10-04", "close": 3.1, "volume": 20057.0}, {"date": "2013-10-07", "close": 3.25, "volume": 17008.0}, {"date": "2013-10-08", "close": 3.3, "volume": 33567.0}, {"date": "2013-10-09", "close": 3.25, "volume": 43706.0}, {"date": "2013-10-10", "close": 3.1, "volume": 29335.0}, {"date": "2013-10-11", "close": 3.05, "volume": 21412.0}, {"date": "2013-10-14", "close": 3.15, "volume": 24269.0}, {"date": "2013-10-15", "close": 3.05, "volume": 48395.0}, {"date": "2013-10-16", "close": 2.9, "volume": 71265.0}, {"date": "2013-10-17", "close": 3.0, "volume": 39272.0}, {"date": "2013-10-18", "close": 3.0, "volume": 18290.0}, {"date": "2013-10-21", "close": 2.95, "volume": 18561.0}, {"date": "2013-10-22", "close": 2.95, "volume": 10815.0}, {"date": "2013-10-23", "close": 3.0, "volume": 33316.0}, {"date": "2013-10-24", "close": 3.0, "volume": 4273.0}, {"date": "2013-10-25", "close": 2.85, "volume": 16082.0}, {"date": "2013-10-28", "close": 2.65, "volume": 76454.0}, {"date": "2013-10-29", "close": 2.75, "volume": 54432.0}, {"date": "2013-10-30", "close": 2.75, "volume": 26422.0}, {"date": "2013-10-31", "close": 2.7, "volume": 15017.0}, {"date": "2013-11-01", "close": 2.7, "volume": 19289.0}, {"date": "2013-11-04", "close": 2.6, "volume": 28906.0}, {"date": "2013-11-05", "close": 2.75, "volume": 20375.0}, {"date": "2013-11-06", "close": 2.75, "volume": 19687.0}, {"date": "2013-11-07", "close": 2.6, "volume": 24269.0}, {"date": "2013-11-08", "close": 2.4, "volume": 64905.0}, {"date": "2013-11-11", "close": 2.05, "volume": 88980.0}, {"date": "2013-11-12", "close": 2.3, "volume": 53525.0}, {"date": "2013-11-13", "close": 2.2, "volume": 30490.0}, {"date": "2013-11-14", "close": 2.1, "volume": 21835.0}, {"date": "2013-11-15", "close": 2.1, "volume": 38418.0}, {"date": "2013-11-18", "close": 2.35, "volume": 55981.0}, {"date": "2013-11-19", "close": 2.4, "volume": 19386.0}, {"date": "2013-11-20", "close": 2.3, "volume": 4422.0}, {"date": "2013-11-21", "close": 2.4, "volume": 7344.0}, {"date": "2013-11-22", "close": 2.35, "volume": 4380.0}, {"date": "2013-11-25", "close": 2.25, "volume": 45212.0}, {"date": "2013-11-26", "close": 2.15, "volume": 19955.0}, {"date": "2013-11-27", "close": 2.25, "volume": 11997.0}, {"date": "2013-11-28", "close": 2.15, "volume": 26365.0}, {"date": "2013-11-29", "close": 2.25, "volume": 35422.0}, {"date": "2013-12-02", "close": 2.25, "volume": 50705.0}, {"date": "2013-12-03", "close": 2.35, "volume": 16209.0}, {"date": "2013-12-04", "close": 2.3, "volume": 47160.0}, {"date": "2013-12-05", "close": 2.25, "volume": 34170.0}, {"date": "2013-12-06", "close": 2.35, "volume": 37246.0}, {"date": "2013-12-09", "close": 2.35, "volume": 169269.0}, {"date": "2013-12-10", "close": 2.3, "volume": 26204.0}, {"date": "2013-12-11", "close": 2.25, "volume": 61555.0}, {"date": "2013-12-12", "close": 2.2, "volume": 26569.0}, {"date": "2013-12-13", "close": 2.2, "volume": 7400.0}, {"date": "2013-12-16", "close": 2.25, "volume": 23140.0}, {"date": "2013-12-17", "close": 2.15, "volume": 16446.0}, {"date": "2013-12-18", "close": 2.35, "volume": 31073.0}, {"date": "2013-12-19", "close": 2.15, "volume": 46927.0}, {"date": "2013-12-20", "close": 2.2, "volume": 17985.0}, {"date": "2013-12-23", "close": 2.3, "volume": 24544.0}, {"date": "2013-12-24", "close": 2.35, "volume": 14209.0}, {"date": "2013-12-27", "close": 2.35, "volume": 4235.0}, {"date": "2013-12-30", "close": 2.4, "volume": 27918.0}, {"date": "2013-12-31", "close": 2.4, "volume": 16990.0}, {"date": "2014-01-02", "close": 2.3, "volume": 12318.0}, {"date": "2014-01-03", "close": 2.4, "volume": 15923.0}, {"date": "2014-01-06", "close": 2.35, "volume": 5992.0}, {"date": "2014-01-07", "close": 2.4, "volume": 57108.0}, {"date": "2014-01-08", "close": 2.65, "volume": 43065.0}, {"date": "2014-01-09", "close": 2.5, "volume": 27087.0}, {"date": "2014-01-10", "close": 2.65, "volume": 32749.0}, {"date": "2014-01-13", "close": 2.65, "volume": 25234.0}, {"date": "2014-01-14", "close": 2.6, "volume": 23886.0}, {"date": "2014-01-15", "close": 2.7, "volume": 62635.0}, {"date": "2014-01-16", "close": 2.75, "volume": 17271.0}, {"date": "2014-01-17", "close": 2.75, "volume": 28368.0}, {"date": "2014-01-20", "close": 2.6, "volume": 22448.0}, {"date": "2014-01-21", "close": 2.55, "volume": 29620.0}, {"date": "2014-01-22", "close": 2.7, "volume": 11464.0}, {"date": "2014-01-23", "close": 2.55, "volume": 21942.0}, {"date": "2014-01-24", "close": 2.75, "volume": 139770.0}, {"date": "2014-01-28", "close": 2.6, "volume": 16355.0}, {"date": "2014-01-29", "close": 2.5, "volume": 41492.0}, {"date": "2014-01-30", "close": 2.55, "volume": 21362.0}, {"date": "2014-01-31", "close": 2.5, "volume": 24617.0}, {"date": "2014-02-03", "close": 2.5, "volume": 21274.0}, {"date": "2014-02-04", "close": 2.5, "volume": 40061.0}, {"date": "2014-02-05", "close": 2.4, "volume": 16034.0}, {"date": "2014-02-06", "close": 2.5, "volume": 15837.0}, {"date": "2014-02-07", "close": 2.6, "volume": 30107.0}, {"date": "2014-02-10", "close": 2.5, "volume": 20004.0}, {"date": "2014-02-11", "close": 2.6, "volume": 10669.0}, {"date": "2014-02-12", "close": 2.65, "volume": 22704.0}, {"date": "2014-02-13", "close": 2.7, "volume": 18398.0}, {"date": "2014-02-14", "close": 2.75, "volume": 15008.0}, {"date": "2014-02-17", "close": 2.7, "volume": 28227.0}, {"date": "2014-02-18", "close": 2.75, "volume": 124104.0}, {"date": "2014-02-19", "close": 2.8, "volume": 74342.0}, {"date": "2014-02-20", "close": 2.7, "volume": 58131.0}, {"date": "2014-02-21", "close": 2.7, "volume": 31455.0}, {"date": "2014-02-24", "close": 2.6, "volume": 48178.0}, {"date": "2014-02-25", "close": 2.6, "volume": 21215.0}, {"date": "2014-02-26", "close": 2.6, "volume": 15018.0}, {"date": "2014-02-27", "close": 2.6, "volume": 17782.0}, {"date": "2014-02-28", "close": 2.6, "volume": 10047.0}, {"date": "2014-03-03", "close": 2.6, "volume": 33459.0}, {"date": "2014-03-04", "close": 2.6, "volume": 5056.0}, {"date": "2014-03-05", "close": 2.6, "volume": 11122.0}, {"date": "2014-03-06", "close": 2.55, "volume": 8952.0}, {"date": "2014-03-07", "close": 2.6, "volume": 16820.0}, {"date": "2014-03-10", "close": 2.6, "volume": 5715.0}, {"date": "2014-03-11", "close": 2.55, "volume": 19200.0}, {"date": "2014-03-12", "close": 2.5, "volume": 24997.0}, {"date": "2014-03-13", "close": 2.65, "volume": 2840.0}, {"date": "2014-03-14", "close": 2.6, "volume": 5177.0}, {"date": "2014-03-17", "close": 2.65, "volume": 15092.0}, {"date": "2014-03-19", "close": 2.75, "volume": 50053.0}, {"date": "2014-03-20", "close": 2.85, "volume": 41156.0}, {"date": "2014-03-21", "close": 2.85, "volume": 176576.0}, {"date": "2014-03-24", "close": 2.9, "volume": 18594.0}, {"date": "2014-03-25", "close": 2.55, "volume": 88118.0}, {"date": "2014-03-26", "close": 2.55, "volume": 13210.0}, {"date": "2014-03-27", "close": 2.55, "volume": 5486.0}, {"date": "2014-03-28", "close": 2.6, "volume": 10666.0}, {"date": "2014-03-31", "close": 2.6, "volume": 19360.0}, {"date": "2014-04-01", "close": 2.55, "volume": 39057.0}, {"date": "2014-04-02", "close": 2.55, "volume": 22546.0}, {"date": "2014-04-03", "close": 2.55, "volume": 69598.0}, {"date": "2014-04-04", "close": 2.5, "volume": 23299.0}, {"date": "2014-04-07", "close": 2.5, "volume": 42449.0}, {"date": "2014-04-08", "close": 2.5, "volume": 53204.0}, {"date": "2014-04-09", "close": 2.5, "volume": 27740.0}, {"date": "2014-04-10", "close": 2.6, "volume": 56925.0}, {"date": "2014-04-11", "close": 2.55, "volume": 13402.0}, {"date": "2014-04-14", "close": 2.55, "volume": 51769.0}, {"date": "2014-04-15", "close": 2.55, "volume": 18286.0}, {"date": "2014-04-16", "close": 2.65, "volume": 28109.0}, {"date": "2014-04-17", "close": 2.7, "volume": 48977.0}, {"date": "2014-04-22", "close": 2.7, "volume": 19706.0}, {"date": "2014-04-23", "close": 2.65, "volume": 18954.0}, {"date": "2014-04-24", "close": 2.75, "volume": 52729.0}, {"date": "2014-04-28", "close": 2.65, "volume": 41195.0}, {"date": "2014-04-29", "close": 2.7, "volume": 22642.0}, {"date": "2014-04-30", "close": 2.7, "volume": 26064.0}, {"date": "2014-05-01", "close": 2.7, "volume": 10004.0}, {"date": "2014-05-02", "close": 2.65, "volume": 13957.0}, {"date": "2014-05-05", "close": 2.8, "volume": 25165.0}, {"date": "2014-05-06", "close": 2.85, "volume": 69462.0}, {"date": "2014-05-07", "close": 2.8, "volume": 9075.0}, {"date": "2014-05-08", "close": 2.8, "volume": 20261.0}, {"date": "2014-05-09", "close": 2.75, "volume": 7486.0}, {"date": "2014-05-12", "close": 2.75, "volume": 13450.0}, {"date": "2014-05-13", "close": 2.7, "volume": 66519.0}, {"date": "2014-05-14", "close": 2.65, "volume": 18487.0}, {"date": "2014-05-15", "close": 2.6, "volume": 22666.0}, {"date": "2014-05-16", "close": 2.6, "volume": 13398.0}, {"date": "2014-05-19", "close": 2.6, "volume": 37075.0}, {"date": "2014-05-20", "close": 2.5, "volume": 21659.0}, {"date": "2014-05-21", "close": 2.5, "volume": 16300.0}, {"date": "2014-05-22", "close": 2.6, "volume": 4995.0}, {"date": "2014-05-23", "close": 2.6, "volume": 10499.0}, {"date": "2014-05-26", "close": 2.5, "volume": 8046.0}, {"date": "2014-05-27", "close": 2.5, "volume": 15523.0}, {"date": "2014-05-28", "close": 2.5, "volume": 15488.0}, {"date": "2014-05-29", "close": 2.6, "volume": 27920.0}, {"date": "2014-05-30", "close": 2.7, "volume": 17298.0}, {"date": "2014-06-02", "close": 2.55, "volume": 13926.0}, {"date": "2014-06-03", "close": 2.55, "volume": 14861.0}, {"date": "2014-06-04", "close": 2.45, "volume": 75140.0}, {"date": "2014-06-05", "close": 2.4, "volume": 12032.0}, {"date": "2014-06-06", "close": 2.45, "volume": 34906.0}, {"date": "2014-06-10", "close": 2.5, "volume": 14175.0}, {"date": "2014-06-11", "close": 2.5, "volume": 5200.0}, {"date": "2014-06-12", "close": 2.55, "volume": 7183.0}, {"date": "2014-06-13", "close": 2.5, "volume": 2949.0}, {"date": "2014-06-16", "close": 2.6, "volume": 23804.0}, {"date": "2014-06-17", "close": 2.55, "volume": 34272.0}, {"date": "2014-06-18", "close": 2.5, "volume": 46984.0}, {"date": "2014-06-19", "close": 2.5, "volume": 14073.0}, {"date": "2014-06-20", "close": 2.45, "volume": 16392.0}, {"date": "2014-06-23", "close": 2.45, "volume": 29494.0}, {"date": "2014-06-24", "close": 2.45, "volume": 24300.0}, {"date": "2014-06-25", "close": 2.45, "volume": 21571.0}, {"date": "2014-06-26", "close": 2.45, "volume": 10975.0}, {"date": "2014-06-27", "close": 2.5, "volume": 4260.0}, {"date": "2014-06-30", "close": 2.5, "volume": 77612.0}, {"date": "2014-07-01", "close": 2.5, "volume": 11889.0}, {"date": "2014-07-02", "close": 2.55, "volume": 13340.0}, {"date": "2014-07-03", "close": 2.6, "volume": 10711.0}, {"date": "2014-07-04", "close": 2.55, "volume": 25565.0}, {"date": "2014-07-07", "close": 2.55, "volume": 17731.0}, {"date": "2014-07-08", "close": 2.55, "volume": 13741.0}, {"date": "2014-07-09", "close": 2.55, "volume": 2950.0}, {"date": "2014-07-10", "close": 2.6, "volume": 11636.0}, {"date": "2014-07-11", "close": 2.5, "volume": 5164.0}, {"date": "2014-07-14", "close": 2.5, "volume": 12876.0}, {"date": "2014-07-15", "close": 2.5, "volume": 11412.0}, {"date": "2014-07-16", "close": 2.45, "volume": 22813.0}, {"date": "2014-07-17", "close": 2.45, "volume": 13137.0}, {"date": "2014-07-18", "close": 2.5, "volume": 11020.0}, {"date": "2014-07-21", "close": 2.45, "volume": 6893.0}, {"date": "2014-07-22", "close": 2.45, "volume": 9228.0}, {"date": "2014-07-23", "close": 2.5, "volume": 10211.0}, {"date": "2014-07-24", "close": 2.5, "volume": 2000.0}, {"date": "2014-07-25", "close": 2.45, "volume": 5000.0}, {"date": "2014-07-28", "close": 2.45, "volume": 1662.0}, {"date": "2014-07-29", "close": 2.4, "volume": 53296.0}, {"date": "2014-07-30", "close": 2.4, "volume": 52791.0}, {"date": "2014-07-31", "close": 2.45, "volume": 65799.0}, {"date": "2014-08-01", "close": 2.4, "volume": 20396.0}, {"date": "2014-08-04", "close": 2.4, "volume": 4911.0}, {"date": "2014-08-05", "close": 2.5, "volume": 7361.0}, {"date": "2014-08-06", "close": 2.45, "volume": 27220.0}, {"date": "2014-08-07", "close": 2.45, "volume": 7042.0}, {"date": "2014-08-08", "close": 2.4, "volume": 10380.0}, {"date": "2014-08-11", "close": 2.4, "volume": 9129.0}, {"date": "2014-08-12", "close": 2.4, "volume": 19822.0}, {"date": "2014-08-13", "close": 2.4, "volume": 55617.0}, {"date": "2014-08-14", "close": 2.3, "volume": 18349.0}, {"date": "2014-08-15", "close": 2.3, "volume": 28745.0}, {"date": "2014-08-18", "close": 2.3, "volume": 12109.0}, {"date": "2014-08-19", "close": 2.3, "volume": 6295.0}, {"date": "2014-08-20", "close": 2.35, "volume": 15308.0}, {"date": "2014-08-21", "close": 2.35, "volume": 18316.0}, {"date": "2014-08-22", "close": 2.35, "volume": 16687.0}, {"date": "2014-08-25", "close": 2.4, "volume": 25760.0}, {"date": "2014-08-26", "close": 2.35, "volume": 3008.0}, {"date": "2014-08-27", "close": 2.35, "volume": 16511.0}, {"date": "2014-08-28", "close": 2.3, "volume": 6571.0}, {"date": "2014-08-29", "close": 2.4, "volume": 37012.0}, {"date": "2014-09-01", "close": 2.35, "volume": 10763.0}, {"date": "2014-09-02", "close": 2.35, "volume": 6546.0}, {"date": "2014-09-03", "close": 2.35, "volume": 41957.0}, {"date": "2014-09-04", "close": 2.3, "volume": 38447.0}, {"date": "2014-09-05", "close": 2.3, "volume": 10093.0}, {"date": "2014-09-08", "close": 2.25, "volume": 8488.0}, {"date": "2014-09-09", "close": 2.25, "volume": 15280.0}, {"date": "2014-09-10", "close": 2.35, "volume": 13369.0}, {"date": "2014-09-11", "close": 2.4, "volume": 8001.0}, {"date": "2014-09-12", "close": 2.35, "volume": 10221.0}, {"date": "2014-09-15", "close": 2.4, "volume": 23687.0}, {"date": "2014-09-16", "close": 2.35, "volume": 2098.0}, {"date": "2014-09-17", "close": 2.3, "volume": 5925.0}, {"date": "2014-09-18", "close": 2.3, "volume": 9158.0}, {"date": "2014-09-19", "close": 2.15, "volume": 47630.0}, {"date": "2014-09-22", "close": 2.25, "volume": 16311.0}, {"date": "2014-09-23", "close": 2.25, "volume": 10604.0}, {"date": "2014-09-24", "close": 2.25, "volume": 4687.0}, {"date": "2014-09-25", "close": 2.2, "volume": 1640.0}, {"date": "2014-09-26", "close": 2.3, "volume": 15814.0}, {"date": "2014-09-29", "close": 2.4, "volume": 10928.0}, {"date": "2014-09-30", "close": 2.45, "volume": 14556.0}, {"date": "2014-10-01", "close": 2.55, "volume": 79330.0}, {"date": "2014-10-02", "close": 2.6, "volume": 7373.0}, {"date": "2014-10-03", "close": 2.6, "volume": 7619.0}, {"date": "2014-10-06", "close": 2.45, "volume": 8129.0}, {"date": "2014-10-07", "close": 2.55, "volume": 23510.0}, {"date": "2014-10-08", "close": 2.35, "volume": 9849.0}, {"date": "2014-10-09", "close": 2.55, "volume": 12538.0}, {"date": "2014-10-10", "close": 2.45, "volume": 10558.0}, {"date": "2014-10-13", "close": 2.5, "volume": 14615.0}, {"date": "2014-10-14", "close": 2.4, "volume": 13331.0}, {"date": "2014-10-15", "close": 2.45, "volume": 12226.0}, {"date": "2014-10-16", "close": 2.45, "volume": 40066.0}, {"date": "2014-10-17", "close": 2.45, "volume": 3071.0}, {"date": "2014-10-20", "close": 2.45, "volume": 6120.0}, {"date": "2014-10-21", "close": 2.45, "volume": 721.0}, {"date": "2014-10-22", "close": 2.55, "volume": 12826.0}, {"date": "2014-10-23", "close": 2.55, "volume": 8623.0}, {"date": "2014-10-24", "close": 2.5, "volume": 2090.0}, {"date": "2014-10-27", "close": 2.5, "volume": 13886.0}, {"date": "2014-10-28", "close": 2.45, "volume": 16980.0}, {"date": "2014-10-29", "close": 2.55, "volume": 8552.0}, {"date": "2014-10-30", "close": 2.5, "volume": 4108.0}, {"date": "2014-10-31", "close": 2.6, "volume": 43196.0}, {"date": "2014-11-03", "close": 2.6, "volume": 7330.0}, {"date": "2014-11-04", "close": 2.65, "volume": 37026.0}, {"date": "2014-11-05", "close": 2.65, "volume": 20043.0}, {"date": "2014-11-06", "close": 2.7, "volume": 111743.0}, {"date": "2014-11-07", "close": 2.65, "volume": 78180.0}, {"date": "2014-11-10", "close": 2.65, "volume": 52260.0}, {"date": "2014-11-11", "close": 2.55, "volume": 30341.0}, {"date": "2014-11-12", "close": 2.7, "volume": 85273.0}, {"date": "2014-11-13", "close": 2.75, "volume": 23977.0}, {"date": "2014-11-14", "close": 2.65, "volume": 9537.0}, {"date": "2014-11-17", "close": 2.8, "volume": 21252.0}, {"date": "2014-11-18", "close": 2.75, "volume": 22285.0}, {"date": "2014-11-19", "close": 2.85, "volume": 101883.0}, {"date": "2014-11-20", "close": 2.75, "volume": 29804.0}, {"date": "2014-11-21", "close": 2.9, "volume": 16973.0}, {"date": "2014-11-24", "close": 2.9, "volume": 31978.0}, {"date": "2014-11-25", "close": 2.95, "volume": 64645.0}, {"date": "2014-11-26", "close": 3.1, "volume": 133768.0}, {"date": "2014-11-27", "close": 3.35, "volume": 209189.0}, {"date": "2014-11-28", "close": 3.25, "volume": 59108.0}, {"date": "2014-12-01", "close": 3.25, "volume": 37991.0}, {"date": "2014-12-02", "close": 3.2, "volume": 53263.0}, {"date": "2014-12-03", "close": 3.15, "volume": 17610.0}, {"date": "2014-12-04", "close": 3.2, "volume": 28677.0}, {"date": "2014-12-05", "close": 3.15, "volume": 12161.0}, {"date": "2014-12-08", "close": 3.05, "volume": 24863.0}, {"date": "2014-12-09", "close": 2.85, "volume": 94838.0}, {"date": "2014-12-10", "close": 2.85, "volume": 19003.0}, {"date": "2014-12-11", "close": 3.05, "volume": 43351.0}, {"date": "2014-12-12", "close": 3.05, "volume": 8315.0}, {"date": "2014-12-15", "close": 2.9, "volume": 12807.0}, {"date": "2014-12-16", "close": 2.85, "volume": 34398.0}, {"date": "2014-12-17", "close": 2.8, "volume": 20415.0}, {"date": "2014-12-18", "close": 2.95, "volume": 23426.0}, {"date": "2014-12-19", "close": 2.95, "volume": 8454.0}, {"date": "2014-12-22", "close": 2.9, "volume": 2753.0}, {"date": "2014-12-23", "close": 2.9, "volume": 6763.0}, {"date": "2014-12-24", "close": 2.95, "volume": 15568.0}, {"date": "2014-12-29", "close": 2.95, "volume": 11717.0}, {"date": "2014-12-30", "close": 2.9, "volume": 3741.0}, {"date": "2014-12-31", "close": 3.0, "volume": 12936.0}, {"date": "2015-01-02", "close": 3.0, "volume": 12762.0}, {"date": "2015-01-05", "close": 3.0, "volume": 12140.0}, {"date": "2015-01-06", "close": 2.95, "volume": 27670.0}, {"date": "2015-01-07", "close": 2.9, "volume": 20399.0}, {"date": "2015-01-08", "close": 2.8, "volume": 47447.0}, {"date": "2015-01-09", "close": 2.8, "volume": 9314.0}, {"date": "2015-01-12", "close": 2.85, "volume": 12364.0}, {"date": "2015-01-13", "close": 2.85, "volume": 11742.0}, {"date": "2015-01-14", "close": 2.85, "volume": 9142.0}, {"date": "2015-01-15", "close": 2.8, "volume": 27844.0}, {"date": "2015-01-16", "close": 2.85, "volume": 17023.0}, {"date": "2015-01-19", "close": 2.85, "volume": 25350.0}, {"date": "2015-01-20", "close": 2.8, "volume": 1586.0}, {"date": "2015-01-21", "close": 2.9, "volume": 21633.0}, {"date": "2015-01-22", "close": 2.9, "volume": 21132.0}, {"date": "2015-01-23", "close": 3.0, "volume": 53615.0}, {"date": "2015-01-27", "close": 3.15, "volume": 91324.0}, {"date": "2015-01-28", "close": 3.3, "volume": 101926.0}, {"date": "2015-01-29", "close": 3.2, "volume": 110172.0}, {"date": "2015-01-30", "close": 3.25, "volume": 24731.0}, {"date": "2015-02-02", "close": 3.1, "volume": 15691.0}, {"date": "2015-02-03", "close": 3.1, "volume": 9929.0}, {"date": "2015-02-04", "close": 3.1, "volume": 15184.0}, {"date": "2015-02-05", "close": 3.1, "volume": 25843.0}, {"date": "2015-02-06", "close": 3.15, "volume": 10954.0}, {"date": "2015-02-09", "close": 3.15, "volume": 29315.0}, {"date": "2015-02-10", "close": 3.1, "volume": 23484.0}, {"date": "2015-02-11", "close": 3.05, "volume": 20235.0}, {"date": "2015-02-12", "close": 3.05, "volume": 7988.0}, {"date": "2015-02-13", "close": 3.15, "volume": 11978.0}, {"date": "2015-02-16", "close": 3.1, "volume": 13978.0}, {"date": "2015-02-17", "close": 3.05, "volume": 7089.0}, {"date": "2015-02-18", "close": 3.2, "volume": 67971.0}, {"date": "2015-02-19", "close": 3.2, "volume": 85135.0}, {"date": "2015-02-20", "close": 3.1, "volume": 71900.0}, {"date": "2015-02-23", "close": 3.45, "volume": 157570.0}, {"date": "2015-02-24", "close": 3.3, "volume": 45985.0}, {"date": "2015-02-25", "close": 3.2, "volume": 84654.0}, {"date": "2015-02-26", "close": 3.15, "volume": 30876.0}, {"date": "2015-02-27", "close": 3.3, "volume": 72354.0}, {"date": "2015-03-02", "close": 3.4, "volume": 237431.0}, {"date": "2015-03-03", "close": 3.3, "volume": 97173.0}, {"date": "2015-03-04", "close": 3.35, "volume": 17099.0}, {"date": "2015-03-05", "close": 3.25, "volume": 53915.0}, {"date": "2015-03-06", "close": 3.3, "volume": 22971.0}, {"date": "2015-03-09", "close": 3.25, "volume": 42183.0}, {"date": "2015-03-10", "close": 3.2, "volume": 45559.0}, {"date": "2015-03-11", "close": 3.2, "volume": 33973.0}, {"date": "2015-03-12", "close": 3.2, "volume": 32284.0}, {"date": "2015-03-13", "close": 3.1, "volume": 78976.0}, {"date": "2015-03-16", "close": 3.2, "volume": 29199.0}, {"date": "2015-03-17", "close": 3.2, "volume": 48211.0}, {"date": "2015-03-18", "close": 3.1, "volume": 35172.0}, {"date": "2015-03-19", "close": 3.15, "volume": 3746.0}, {"date": "2015-03-20", "close": 3.1, "volume": 31064.0}, {"date": "2015-03-23", "close": 3.05, "volume": 19971.0}, {"date": "2015-03-24", "close": 2.9, "volume": 77440.0}, {"date": "2015-03-25", "close": 2.9, "volume": 41292.0}, {"date": "2015-03-26", "close": 3.05, "volume": 90400.0}, {"date": "2015-03-27", "close": 3.05, "volume": 22272.0}, {"date": "2015-03-30", "close": 2.9, "volume": 24945.0}, {"date": "2015-03-31", "close": 3.15, "volume": 65243.0}, {"date": "2015-04-01", "close": 2.95, "volume": 44483.0}, {"date": "2015-04-02", "close": 3.0, "volume": 16085.0}, {"date": "2015-04-07", "close": 2.85, "volume": 25386.0}, {"date": "2015-04-08", "close": 2.9, "volume": 12000.0}, {"date": "2015-04-09", "close": 2.9, "volume": 3989.0}, {"date": "2015-04-10", "close": 2.95, "volume": 7795.0}, {"date": "2015-04-13", "close": 2.85, "volume": 23354.0}, {"date": "2015-04-14", "close": 2.9, "volume": 7082.0}, {"date": "2015-04-15", "close": 2.85, "volume": 33923.0}, {"date": "2015-04-16", "close": 2.95, "volume": 20977.0}, {"date": "2015-04-17", "close": 2.95, "volume": 6099.0}, {"date": "2015-04-20", "close": 2.95, "volume": 8671.0}, {"date": "2015-04-21", "close": 2.85, "volume": 20884.0}, {"date": "2015-04-22", "close": 2.9, "volume": 6618.0}, {"date": "2015-04-23", "close": 2.8, "volume": 21002.0}, {"date": "2015-04-24", "close": 2.85, "volume": 18889.0}, {"date": "2015-04-27", "close": 2.85, "volume": 3268.0}, {"date": "2015-04-28", "close": 2.8, "volume": 74188.0}, {"date": "2015-04-29", "close": 2.9, "volume": 12718.0}, {"date": "2015-04-30", "close": 2.9, "volume": 18028.0}, {"date": "2015-05-01", "close": 2.85, "volume": 7048.0}, {"date": "2015-05-04", "close": 2.8, "volume": 25266.0}, {"date": "2015-05-05", "close": 2.8, "volume": 27269.0}, {"date": "2015-05-06", "close": 2.75, "volume": 27171.0}, {"date": "2015-05-07", "close": 2.6, "volume": 43048.0}, {"date": "2015-05-08", "close": 2.75, "volume": 30987.0}, {"date": "2015-05-11", "close": 2.8, "volume": 12652.0}, {"date": "2015-05-12", "close": 2.75, "volume": 8043.0}, {"date": "2015-05-13", "close": 2.8, "volume": 3275.0}, {"date": "2015-05-14", "close": 2.8, "volume": 13439.0}, {"date": "2015-05-15", "close": 2.65, "volume": 46163.0}, {"date": "2015-05-18", "close": 2.6, "volume": 15811.0}, {"date": "2015-05-19", "close": 2.65, "volume": 34263.0}, {"date": "2015-05-20", "close": 2.7, "volume": 9616.0}, {"date": "2015-05-21", "close": 2.7, "volume": 22912.0}, {"date": "2015-05-22", "close": 2.7, "volume": 3683.0}, {"date": "2015-05-25", "close": 2.7, "volume": 11757.0}, {"date": "2015-05-26", "close": 2.65, "volume": 5280.0}, {"date": "2015-05-27", "close": 2.5, "volume": 36911.0}, {"date": "2015-05-28", "close": 2.65, "volume": 4805.0}, {"date": "2015-05-29", "close": 2.5, "volume": 71310.0}, {"date": "2015-06-01", "close": 2.6, "volume": 12408.0}, {"date": "2015-06-02", "close": 2.5, "volume": 18424.0}, {"date": "2015-06-03", "close": 2.4, "volume": 27457.0}, {"date": "2015-06-04", "close": 2.4, "volume": 37422.0}, {"date": "2015-06-05", "close": 2.35, "volume": 20271.0}, {"date": "2015-06-09", "close": 2.4, "volume": 46747.0}, {"date": "2015-06-10", "close": 2.4, "volume": 20087.0}, {"date": "2015-06-11", "close": 2.4, "volume": 23264.0}, {"date": "2015-06-12", "close": 2.35, "volume": 22770.0}, {"date": "2015-06-15", "close": 2.35, "volume": 11156.0}, {"date": "2015-06-16", "close": 2.4, "volume": 16499.0}, {"date": "2015-06-17", "close": 2.35, "volume": 12692.0}, {"date": "2015-06-18", "close": 2.35, "volume": 5093.0}, {"date": "2015-06-19", "close": 2.35, "volume": 13320.0}, {"date": "2015-06-22", "close": 2.3, "volume": 44311.0}, {"date": "2015-06-23", "close": 2.35, "volume": 29529.0}, {"date": "2015-06-24", "close": 2.35, "volume": 17374.0}, {"date": "2015-06-25", "close": 2.35, "volume": 20030.0}, {"date": "2015-06-26", "close": 2.35, "volume": 10584.0}, {"date": "2015-06-29", "close": 2.25, "volume": 23753.0}, {"date": "2015-06-30", "close": 2.25, "volume": 41985.0}, {"date": "2015-07-01", "close": 2.35, "volume": 26070.0}, {"date": "2015-07-02", "close": 2.3, "volume": 51086.0}, {"date": "2015-07-03", "close": 2.25, "volume": 17435.0}, {"date": "2015-07-06", "close": 2.1, "volume": 41931.0}, {"date": "2015-07-07", "close": 2.25, "volume": 20861.0}, {"date": "2015-07-08", "close": 2.25, "volume": 6047.0}, {"date": "2015-07-09", "close": 2.3, "volume": 6206.0}, {"date": "2015-07-10", "close": 2.25, "volume": 1090.0}, {"date": "2015-07-13", "close": 2.3, "volume": 5997.0}, {"date": "2015-07-14", "close": 2.4, "volume": 14610.0}, {"date": "2015-07-15", "close": 2.4, "volume": 13358.0}, {"date": "2015-07-16", "close": 2.5, "volume": 37053.0}, {"date": "2015-07-17", "close": 2.55, "volume": 26446.0}, {"date": "2015-07-20", "close": 2.6, "volume": 32231.0}, {"date": "2015-07-21", "close": 2.6, "volume": 15918.0}, {"date": "2015-07-22", "close": 2.75, "volume": 33458.0}, {"date": "2015-07-23", "close": 2.65, "volume": 23313.0}, {"date": "2015-07-24", "close": 2.6, "volume": 18508.0}, {"date": "2015-07-27", "close": 2.45, "volume": 15925.0}, {"date": "2015-07-28", "close": 2.4, "volume": 46758.0}, {"date": "2015-07-29", "close": 2.5, "volume": 8511.0}, {"date": "2015-07-30", "close": 2.45, "volume": 1663.0}, {"date": "2015-07-31", "close": 2.55, "volume": 11567.0}, {"date": "2015-08-03", "close": 2.55, "volume": 19357.0}, {"date": "2015-08-04", "close": 2.5, "volume": 13844.0}, {"date": "2015-08-05", "close": 2.5, "volume": 5703.0}, {"date": "2015-08-06", "close": 2.5, "volume": 22915.0}, {"date": "2015-08-07", "close": 2.45, "volume": 4432.0}, {"date": "2015-08-10", "close": 2.5, "volume": 22447.0}, {"date": "2015-08-11", "close": 2.45, "volume": 8061.0}, {"date": "2015-08-12", "close": 2.5, "volume": 2817.0}, {"date": "2015-08-13", "close": 2.4, "volume": 18571.0}, {"date": "2015-08-14", "close": 2.5, "volume": 18072.0}, {"date": "2015-08-17", "close": 2.5, "volume": 1933.0}, {"date": "2015-08-18", "close": 2.5, "volume": 21755.0}, {"date": "2015-08-19", "close": 2.5, "volume": 12650.0}, {"date": "2015-08-20", "close": 2.5, "volume": 8895.0}, {"date": "2015-08-21", "close": 2.45, "volume": 24988.0}, {"date": "2015-08-24", "close": 2.35, "volume": 36097.0}, {"date": "2015-08-25", "close": 2.25, "volume": 29182.0}, {"date": "2015-08-26", "close": 2.3, "volume": 7470.0}, {"date": "2015-08-27", "close": 2.4, "volume": 17467.0}, {"date": "2015-08-28", "close": 2.45, "volume": 15262.0}, {"date": "2015-08-31", "close": 2.5, "volume": 12998.0}, {"date": "2015-09-01", "close": 2.45, "volume": 8501.0}, {"date": "2015-09-02", "close": 2.4, "volume": 5110.0}, {"date": "2015-09-03", "close": 2.35, "volume": 11325.0}, {"date": "2015-09-04", "close": 2.3, "volume": 8361.0}, {"date": "2015-09-07", "close": 2.35, "volume": 28169.0}, {"date": "2015-09-08", "close": 2.45, "volume": 26438.0}, {"date": "2015-09-09", "close": 2.5, "volume": 5761.0}, {"date": "2015-09-10", "close": 2.45, "volume": 28962.0}, {"date": "2015-09-11", "close": 2.35, "volume": 12833.0}, {"date": "2015-09-14", "close": 2.4, "volume": 4058.0}, {"date": "2015-09-15", "close": 2.35, "volume": 4991.0}, {"date": "2015-09-16", "close": 2.35, "volume": 22244.0}, {"date": "2015-09-17", "close": 2.35, "volume": 6489.0}, {"date": "2015-09-18", "close": 2.35, "volume": 514.0}, {"date": "2015-09-21", "close": 2.25, "volume": 29213.0}, {"date": "2015-09-22", "close": 2.3, "volume": 3346.0}, {"date": "2015-09-23", "close": 2.2, "volume": 21568.0}, {"date": "2015-09-24", "close": 2.25, "volume": 13668.0}, {"date": "2015-09-25", "close": 2.25, "volume": 1526.0}, {"date": "2015-09-28", "close": 2.25, "volume": 6940.0}, {"date": "2015-09-29", "close": 2.25, "volume": 11470.0}, {"date": "2015-09-30", "close": 2.45, "volume": 51677.0}, {"date": "2015-10-01", "close": 2.4, "volume": 1033.0}, {"date": "2015-10-02", "close": 2.25, "volume": 9381.0}, {"date": "2015-10-05", "close": 2.25, "volume": 7900.0}, {"date": "2015-10-06", "close": 2.25, "volume": 5958.0}, {"date": "2015-10-07", "close": 2.2, "volume": 34403.0}, {"date": "2015-10-08", "close": 2.25, "volume": 233.0}, {"date": "2015-10-09", "close": 2.2, "volume": 2545.0}, {"date": "2015-10-12", "close": 2.2, "volume": 12595.0}, {"date": "2015-10-13", "close": 2.2, "volume": 15999.0}, {"date": "2015-10-14", "close": 2.25, "volume": 7911.0}, {"date": "2015-10-15", "close": 2.25, "volume": 17544.0}, {"date": "2015-10-16", "close": 2.3, "volume": 20608.0}, {"date": "2015-10-19", "close": 2.2, "volume": 19946.0}, {"date": "2015-10-20", "close": 2.3, "volume": 2307.0}, {"date": "2015-10-21", "close": 2.25, "volume": 6622.0}, {"date": "2015-10-22", "close": 2.25, "volume": 20103.0}, {"date": "2015-10-23", "close": 2.3, "volume": 38187.0}, {"date": "2015-10-26", "close": 2.2, "volume": 21573.0}, {"date": "2015-10-27", "close": 2.3, "volume": 4238.0}, {"date": "2015-10-28", "close": 2.3, "volume": 30669.0}, {"date": "2015-10-29", "close": 2.6, "volume": 84969.0}, {"date": "2015-10-30", "close": 2.5, "volume": 78170.0}, {"date": "2015-11-02", "close": 2.2, "volume": 96982.0}, {"date": "2015-11-03", "close": 2.2, "volume": 27657.0}, {"date": "2015-11-04", "close": 2.2, "volume": 3014.0}, {"date": "2015-11-05", "close": 2.2, "volume": 11333.0}, {"date": "2015-11-06", "close": 2.15, "volume": 24134.0}, {"date": "2015-11-09", "close": 2.15, "volume": 23349.0}, {"date": "2015-11-10", "close": 2.2, "volume": 17182.0}, {"date": "2015-11-11", "close": 2.15, "volume": 18846.0}, {"date": "2015-11-12", "close": 2.2, "volume": 3087.0}, {"date": "2015-11-13", "close": 2.1, "volume": 25555.0}, {"date": "2015-11-16", "close": 2.15, "volume": 12324.0}, {"date": "2015-11-17", "close": 2.15, "volume": 11548.0}, {"date": "2015-11-18", "close": 2.2, "volume": 23031.0}, {"date": "2015-11-19", "close": 2.15, "volume": 91924.0}, {"date": "2015-11-20", "close": 2.15, "volume": 39007.0}, {"date": "2015-11-23", "close": 2.2, "volume": 8865.0}, {"date": "2015-11-24", "close": 2.2, "volume": 9319.0}, {"date": "2015-11-25", "close": 2.25, "volume": 8976.0}, {"date": "2015-11-26", "close": 2.3, "volume": 22901.0}, {"date": "2015-11-27", "close": 2.35, "volume": 57178.0}, {"date": "2015-11-30", "close": 2.45, "volume": 37111.0}, {"date": "2015-12-01", "close": 2.4, "volume": 29986.0}, {"date": "2015-12-02", "close": 2.3, "volume": 18989.0}, {"date": "2015-12-03", "close": 2.25, "volume": 10374.0}, {"date": "2015-12-04", "close": 2.2, "volume": 25262.0}, {"date": "2015-12-07", "close": 2.25, "volume": 17719.0}, {"date": "2015-12-08", "close": 2.35, "volume": 6924.0}, {"date": "2015-12-09", "close": 2.25, "volume": 2652.0}, {"date": "2015-12-10", "close": 2.35, "volume": 28865.0}, {"date": "2015-12-11", "close": 2.3, "volume": 11434.0}, {"date": "2015-12-14", "close": 2.4, "volume": 37503.0}, {"date": "2015-12-15", "close": 2.35, "volume": 11471.0}, {"date": "2015-12-16", "close": 2.4, "volume": 8135.0}, {"date": "2015-12-17", "close": 2.35, "volume": 4837.0}, {"date": "2015-12-18", "close": 2.3, "volume": 15916.0}, {"date": "2015-12-21", "close": 2.35, "volume": 19459.0}, {"date": "2015-12-22", "close": 2.3, "volume": 13576.0}, {"date": "2015-12-23", "close": 2.35, "volume": 13482.0}, {"date": "2015-12-24", "close": 2.35, "volume": 1547.0}, {"date": "2015-12-29", "close": 2.25, "volume": 26183.0}, {"date": "2015-12-30", "close": 2.35, "volume": 3333.0}, {"date": "2015-12-31", "close": 2.35, "volume": 4257.0}, {"date": "2016-01-04", "close": 2.35, "volume": 41219.0}, {"date": "2016-01-05", "close": 2.25, "volume": 21698.0}, {"date": "2016-01-06", "close": 2.25, "volume": 7375.0}, {"date": "2016-01-07", "close": 2.2, "volume": 53639.0}, {"date": "2016-01-08", "close": 2.25, "volume": 4698.0}, {"date": "2016-01-11", "close": 2.2, "volume": 11672.0}, {"date": "2016-01-12", "close": 2.25, "volume": 23273.0}, {"date": "2016-01-13", "close": 2.15, "volume": 25214.0}, {"date": "2016-01-14", "close": 2.25, "volume": 25594.0}, {"date": "2016-01-15", "close": 2.1, "volume": 8092.0}, {"date": "2016-01-18", "close": 2.1, "volume": 4309.0}, {"date": "2016-01-19", "close": 2.1, "volume": 19920.0}, {"date": "2016-01-20", "close": 2.15, "volume": 18213.0}, {"date": "2016-01-21", "close": 2.15, "volume": 8167.0}, {"date": "2016-01-22", "close": 2.15, "volume": 8060.0}, {"date": "2016-01-25", "close": 2.15, "volume": 43539.0}, {"date": "2016-01-27", "close": 2.1, "volume": 11223.0}, {"date": "2016-01-28", "close": 2.1, "volume": 2456.0}, {"date": "2016-01-29", "close": 2.15, "volume": 26276.0}, {"date": "2016-02-01", "close": 2.05, "volume": 7219.0}, {"date": "2016-02-02", "close": 2.05, "volume": 10868.0}, {"date": "2016-02-03", "close": 2.05, "volume": 7852.0}, {"date": "2016-02-04", "close": 2.0, "volume": 24999.0}, {"date": "2016-02-05", "close": 2.0, "volume": 10366.0}, {"date": "2016-02-08", "close": 1.95, "volume": 23251.0}, {"date": "2016-02-09", "close": 1.8, "volume": 36349.0}, {"date": "2016-02-10", "close": 1.8, "volume": 37551.0}, {"date": "2016-02-11", "close": 2.0, "volume": 23362.0}, {"date": "2016-02-12", "close": 1.85, "volume": 58478.0}, {"date": "2016-02-15", "close": 1.85, "volume": 3456.0}, {"date": "2016-02-16", "close": 1.9, "volume": 5073.0}, {"date": "2016-02-17", "close": 1.9, "volume": 8530.0}, {"date": "2016-02-18", "close": 1.9, "volume": 7331.0}, {"date": "2016-02-19", "close": 1.8, "volume": 8494.0}, {"date": "2016-02-22", "close": 1.75, "volume": 59239.0}, {"date": "2016-02-23", "close": 1.8, "volume": 7276.0}, {"date": "2016-02-24", "close": 1.85, "volume": 46347.0}, {"date": "2016-02-25", "close": 1.9, "volume": 12578.0}, {"date": "2016-02-26", "close": 1.85, "volume": 10150.0}, {"date": "2016-02-29", "close": 1.9, "volume": 31524.0}, {"date": "2016-03-01", "close": 1.75, "volume": 54725.0}, {"date": "2016-03-02", "close": 1.8, "volume": 16900.0}, {"date": "2016-03-03", "close": 1.7, "volume": 25486.0}, {"date": "2016-03-04", "close": 1.7, "volume": 11154.0}, {"date": "2016-03-07", "close": 1.8, "volume": 12323.0}, {"date": "2016-03-08", "close": 1.75, "volume": 7699.0}, {"date": "2016-03-09", "close": 1.8, "volume": 13727.0}, {"date": "2016-03-10", "close": 1.8, "volume": 31505.0}, {"date": "2016-03-11", "close": 1.8, "volume": 10031.0}, {"date": "2016-03-14", "close": 1.85, "volume": 8706.0}, {"date": "2016-03-15", "close": 1.8, "volume": 8920.0}, {"date": "2016-03-16", "close": 1.8, "volume": 36855.0}, {"date": "2016-03-17", "close": 1.7, "volume": 4234.0}, {"date": "2016-03-18", "close": 1.75, "volume": 23687.0}, {"date": "2016-03-22", "close": 1.8, "volume": 123826.0}, {"date": "2016-03-23", "close": 1.95, "volume": 47201.0}, {"date": "2016-03-24", "close": 2.0, "volume": 44978.0}, {"date": "2016-03-29", "close": 2.1, "volume": 47225.0}, {"date": "2016-03-30", "close": 2.0, "volume": 19358.0}, {"date": "2016-03-31", "close": 2.0, "volume": 40278.0}, {"date": "2016-04-01", "close": 1.9, "volume": 9549.0}, {"date": "2016-04-04", "close": 2.0, "volume": 10526.0}, {"date": "2016-04-05", "close": 2.05, "volume": 15287.0}, {"date": "2016-04-06", "close": 1.95, "volume": 11592.0}, {"date": "2016-04-07", "close": 1.9, "volume": 22210.0}, {"date": "2016-04-08", "close": 2.0, "volume": 8140.0}, {"date": "2016-04-11", "close": 1.95, "volume": 16991.0}, {"date": "2016-04-12", "close": 1.95, "volume": 16948.0}, {"date": "2016-04-13", "close": 1.95, "volume": 9682.0}, {"date": "2016-04-14", "close": 1.95, "volume": 13743.0}, {"date": "2016-04-15", "close": 2.0, "volume": 15169.0}, {"date": "2016-04-20", "close": 2.05, "volume": 38058.0}, {"date": "2016-04-21", "close": 2.0, "volume": 22236.0}, {"date": "2016-04-22", "close": 1.95, "volume": 16426.0}, {"date": "2016-04-26", "close": 2.0, "volume": 14370.0}, {"date": "2016-04-27", "close": 2.0, "volume": 15811.0}, {"date": "2016-04-28", "close": 1.95, "volume": 12731.0}, {"date": "2016-04-29", "close": 2.0, "volume": 12765.0}, {"date": "2016-05-02", "close": 1.9, "volume": 11492.0}, {"date": "2016-05-03", "close": 1.95, "volume": 3519.0}, {"date": "2016-05-04", "close": 2.0, "volume": 8594.0}, {"date": "2016-05-05", "close": 1.9, "volume": 7575.0}, {"date": "2016-05-06", "close": 1.95, "volume": 6907.0}, {"date": "2016-05-09", "close": 1.9, "volume": 17884.0}, {"date": "2016-05-10", "close": 1.9, "volume": 9077.0}, {"date": "2016-05-11", "close": 1.9, "volume": 37515.0}, {"date": "2016-05-12", "close": 1.95, "volume": 7263.0}, {"date": "2016-05-13", "close": 1.9, "volume": 3659.0}, {"date": "2016-05-16", "close": 1.8, "volume": 114600.0}, {"date": "2016-05-17", "close": 1.8, "volume": 43444.0}, {"date": "2016-05-18", "close": 1.75, "volume": 19399.0}, {"date": "2016-05-19", "close": 1.7, "volume": 43131.0}, {"date": "2016-05-20", "close": 1.7, "volume": 42144.0}, {"date": "2016-05-23", "close": 1.7, "volume": 32864.0}, {"date": "2016-05-24", "close": 1.75, "volume": 28389.0}, {"date": "2016-05-25", "close": 1.7, "volume": 13642.0}, {"date": "2016-05-26", "close": 1.8, "volume": 13968.0}, {"date": "2016-05-27", "close": 1.8, "volume": 35356.0}, {"date": "2016-05-30", "close": 1.75, "volume": 78482.0}, {"date": "2016-05-31", "close": 1.8, "volume": 20684.0}, {"date": "2016-06-01", "close": 1.65, "volume": 65476.0}, {"date": "2016-06-02", "close": 1.7, "volume": 35557.0}, {"date": "2016-06-03", "close": 1.7, "volume": 95834.0}, {"date": "2016-06-06", "close": 1.7, "volume": 24339.0}, {"date": "2016-06-07", "close": 1.65, "volume": 40446.0}, {"date": "2016-06-08", "close": 1.7, "volume": 12415.0}, {"date": "2016-06-09", "close": 1.75, "volume": 34809.0}, {"date": "2016-06-10", "close": 1.75, "volume": 92433.0}, {"date": "2016-06-14", "close": 1.7, "volume": 50390.0}, {"date": "2016-06-15", "close": 1.75, "volume": 23647.0}, {"date": "2016-06-16", "close": 1.65, "volume": 9628.0}, {"date": "2016-06-17", "close": 1.65, "volume": 11908.0}, {"date": "2016-06-20", "close": 1.65, "volume": 17608.0}, {"date": "2016-06-21", "close": 1.6, "volume": 11510.0}, {"date": "2016-06-22", "close": 1.55, "volume": 36342.0}, {"date": "2016-06-23", "close": 1.65, "volume": 17996.0}, {"date": "2016-06-24", "close": 1.6, "volume": 33160.0}, {"date": "2016-06-27", "close": 1.5, "volume": 83317.0}, {"date": "2016-06-28", "close": 1.45, "volume": 77447.0}, {"date": "2016-06-29", "close": 1.4, "volume": 63328.0}, {"date": "2016-06-30", "close": 1.5, "volume": 26051.0}, {"date": "2016-07-01", "close": 1.55, "volume": 17764.0}, {"date": "2016-07-04", "close": 1.5, "volume": 10881.0}, {"date": "2016-07-05", "close": 1.5, "volume": 3673.0}, {"date": "2016-07-06", "close": 1.5, "volume": 15005.0}, {"date": "2016-07-07", "close": 1.5, "volume": 22502.0}, {"date": "2016-07-08", "close": 1.55, "volume": 12952.0}, {"date": "2016-07-11", "close": 1.55, "volume": 4797.0}, {"date": "2016-07-12", "close": 1.55, "volume": 30602.0}, {"date": "2016-07-13", "close": 1.55, "volume": 20442.0}, {"date": "2016-07-14", "close": 1.5, "volume": 8812.0}, {"date": "2016-07-15", "close": 1.55, "volume": 8850.0}, {"date": "2016-07-18", "close": 1.5, "volume": 7626.0}, {"date": "2016-07-19", "close": 1.5, "volume": 17792.0}, {"date": "2016-07-20", "close": 1.5, "volume": 17156.0}, {"date": "2016-07-21", "close": 1.5, "volume": 13423.0}, {"date": "2016-07-22", "close": 1.5, "volume": 1220.0}, {"date": "2016-07-25", "close": 1.5, "volume": 14216.0}, {"date": "2016-07-26", "close": 1.5, "volume": 9550.0}, {"date": "2016-07-27", "close": 1.5, "volume": 14189.0}, {"date": "2016-07-28", "close": 1.5, "volume": 14757.0}, {"date": "2016-07-29", "close": 1.55, "volume": 17319.0}, {"date": "2016-08-01", "close": 1.45, "volume": 52965.0}, {"date": "2016-08-02", "close": 1.5, "volume": 1743.0}, {"date": "2016-08-03", "close": 1.45, "volume": 1786.0}, {"date": "2016-08-04", "close": 1.55, "volume": 6571.0}, {"date": "2016-08-05", "close": 1.55, "volume": 8517.0}, {"date": "2016-08-08", "close": 1.55, "volume": 12060.0}, {"date": "2016-08-09", "close": 1.45, "volume": 8545.0}, {"date": "2016-08-10", "close": 1.45, "volume": 4786.0}, {"date": "2016-08-11", "close": 1.5, "volume": 2000.0}, {"date": "2016-08-12", "close": 1.45, "volume": 6529.0}, {"date": "2016-08-15", "close": 1.5, "volume": 13001.0}, {"date": "2016-08-16", "close": 1.55, "volume": 17026.0}, {"date": "2016-08-17", "close": 1.5, "volume": 6785.0}, {"date": "2016-08-18", "close": 1.5, "volume": 660.0}, {"date": "2016-08-19", "close": 1.45, "volume": 19768.0}, {"date": "2016-08-22", "close": 1.4, "volume": 44354.0}, {"date": "2016-08-23", "close": 1.45, "volume": 3730.0}, {"date": "2016-08-24", "close": 1.5, "volume": 996.0}, {"date": "2016-08-25", "close": 1.45, "volume": 4248.0}, {"date": "2016-08-26", "close": 1.45, "volume": 2331.0}, {"date": "2016-08-29", "close": 1.45, "volume": 20705.0}, {"date": "2016-08-30", "close": 1.45, "volume": 3278.0}, {"date": "2016-08-31", "close": 1.5, "volume": 33583.0}, {"date": "2016-09-01", "close": 1.45, "volume": 13960.0}, {"date": "2016-09-02", "close": 1.45, "volume": 5620.0}, {"date": "2016-09-05", "close": 1.45, "volume": 39313.0}, {"date": "2016-09-06", "close": 1.4, "volume": 20747.0}, {"date": "2016-09-07", "close": 1.45, "volume": 5734.0}, {"date": "2016-09-08", "close": 1.4, "volume": 42376.0}, {"date": "2016-09-09", "close": 1.35, "volume": 29620.0}, {"date": "2016-09-12", "close": 1.4, "volume": 19061.0}, {"date": "2016-09-13", "close": 1.35, "volume": 12196.0}, {"date": "2016-09-14", "close": 1.35, "volume": 17266.0}, {"date": "2016-09-15", "close": 1.35, "volume": 8000.0}, {"date": "2016-09-16", "close": 1.3, "volume": 15189.0}, {"date": "2016-09-19", "close": 1.35, "volume": 13666.0}, {"date": "2016-09-20", "close": 1.35, "volume": 1543.0}, {"date": "2016-09-21", "close": 1.35, "volume": 8741.0}, {"date": "2016-09-22", "close": 1.2, "volume": 44196.0}, {"date": "2016-09-23", "close": 1.25, "volume": 28946.0}, {"date": "2016-09-26", "close": 1.25, "volume": 10355.0}, {"date": "2016-09-27", "close": 1.35, "volume": 15683.0}, {"date": "2016-09-28", "close": 1.4, "volume": 109647.0}, {"date": "2016-09-29", "close": 1.45, "volume": 51184.0}, {"date": "2016-09-30", "close": 1.65, "volume": 167506.0}, {"date": "2016-10-03", "close": 1.55, "volume": 30544.0}, {"date": "2016-10-04", "close": 1.65, "volume": 41137.0}, {"date": "2016-10-05", "close": 1.7, "volume": 40371.0}, {"date": "2016-10-06", "close": 1.55, "volume": 19699.0}, {"date": "2016-10-07", "close": 1.7, "volume": 19931.0}, {"date": "2016-10-10", "close": 1.6, "volume": 5642.0}, {"date": "2016-10-11", "close": 1.85, "volume": 128289.0}, {"date": "2016-10-12", "close": 1.8, "volume": 85874.0}, {"date": "2016-10-13", "close": 1.75, "volume": 27770.0}, {"date": "2016-10-14", "close": 1.8, "volume": 16276.0}, {"date": "2016-10-17", "close": 1.85, "volume": 15082.0}, {"date": "2016-10-18", "close": 1.85, "volume": 6841.0}, {"date": "2016-10-19", "close": 1.85, "volume": 18379.0}, {"date": "2016-10-20", "close": 1.9, "volume": 34644.0}, {"date": "2016-10-21", "close": 1.9, "volume": 39154.0}, {"date": "2016-10-24", "close": 1.85, "volume": 33894.0}, {"date": "2016-10-26", "close": 1.95, "volume": 159175.0}, {"date": "2016-10-27", "close": 2.05, "volume": 52634.0}, {"date": "2016-10-28", "close": 2.0, "volume": 59302.0}, {"date": "2016-10-31", "close": 2.05, "volume": 30347.0}, {"date": "2016-11-01", "close": 2.0, "volume": 61859.0}, {"date": "2016-11-02", "close": 2.0, "volume": 22790.0}, {"date": "2016-11-03", "close": 2.0, "volume": 27618.0}, {"date": "2016-11-04", "close": 2.1, "volume": 27451.0}, {"date": "2016-11-07", "close": 2.1, "volume": 295347.0}, {"date": "2016-11-08", "close": 2.25, "volume": 87039.0}, {"date": "2016-11-09", "close": 2.15, "volume": 94571.0}, {"date": "2016-11-10", "close": 2.25, "volume": 51290.0}, {"date": "2016-11-11", "close": 2.25, "volume": 33377.0}, {"date": "2016-11-14", "close": 2.5, "volume": 141374.0}, {"date": "2016-11-15", "close": 2.35, "volume": 68514.0}, {"date": "2016-11-16", "close": 2.4, "volume": 40948.0}, {"date": "2016-11-17", "close": 2.35, "volume": 32115.0}, {"date": "2016-11-18", "close": 2.3, "volume": 32206.0}, {"date": "2016-11-21", "close": 2.3, "volume": 51394.0}, {"date": "2016-11-22", "close": 2.25, "volume": 40812.0}, {"date": "2016-11-23", "close": 2.2, "volume": 37731.0}, {"date": "2016-11-24", "close": 2.15, "volume": 21717.0}, {"date": "2016-11-25", "close": 2.05, "volume": 46480.0}, {"date": "2016-11-28", "close": 1.95, "volume": 64364.0}, {"date": "2016-11-29", "close": 1.9, "volume": 22033.0}, {"date": "2016-11-30", "close": 2.05, "volume": 19702.0}, {"date": "2016-12-01", "close": 2.05, "volume": 37784.0}, {"date": "2016-12-02", "close": 2.0, "volume": 32635.0}, {"date": "2016-12-05", "close": 2.15, "volume": 43345.0}, {"date": "2016-12-06", "close": 2.05, "volume": 66353.0}, {"date": "2016-12-07", "close": 2.0, "volume": 12711.0}, {"date": "2016-12-08", "close": 2.1, "volume": 31950.0}, {"date": "2016-12-09", "close": 2.1, "volume": 7591.0}, {"date": "2016-12-12", "close": 2.1, "volume": 19258.0}, {"date": "2016-12-13", "close": 2.1, "volume": 19222.0}, {"date": "2016-12-14", "close": 2.2, "volume": 15064.0}, {"date": "2016-12-15", "close": 2.2, "volume": 13977.0}, {"date": "2016-12-19", "close": 2.6, "volume": 219590.0}, {"date": "2016-12-20", "close": 2.9, "volume": 433973.0}, {"date": "2016-12-21", "close": 2.55, "volume": 211155.0}, {"date": "2016-12-22", "close": 2.55, "volume": 56144.0}, {"date": "2016-12-23", "close": 2.75, "volume": 46702.0}, {"date": "2016-12-28", "close": 2.9, "volume": 79549.0}, {"date": "2016-12-29", "close": 3.0, "volume": 60089.0}, {"date": "2016-12-30", "close": 3.05, "volume": 121785.0}, {"date": "2017-01-03", "close": 3.15, "volume": 159307.0}, {"date": "2017-01-04", "close": 3.2, "volume": 90057.0}, {"date": "2017-01-05", "close": 3.5, "volume": 203101.0}, {"date": "2017-01-06", "close": 3.95, "volume": 324883.0}, {"date": "2017-01-09", "close": 3.65, "volume": 258631.0}, {"date": "2017-01-10", "close": 3.4, "volume": 156096.0}, {"date": "2017-01-11", "close": 3.6, "volume": 69131.0}, {"date": "2017-01-12", "close": 3.45, "volume": 145032.0}, {"date": "2017-01-13", "close": 3.15, "volume": 147049.0}, {"date": "2017-01-16", "close": 3.45, "volume": 168213.0}, {"date": "2017-01-17", "close": 3.3, "volume": 118388.0}, {"date": "2017-01-18", "close": 3.4, "volume": 67801.0}, {"date": "2017-01-19", "close": 3.4, "volume": 95184.0}, {"date": "2017-01-20", "close": 3.5, "volume": 70996.0}, {"date": "2017-01-23", "close": 3.65, "volume": 154657.0}, {"date": "2017-01-24", "close": 3.6, "volume": 104321.0}, {"date": "2017-01-25", "close": 3.75, "volume": 80725.0}, {"date": "2017-01-27", "close": 3.65, "volume": 71639.0}, {"date": "2017-01-30", "close": 4.15, "volume": 265317.0}, {"date": "2017-01-31", "close": 4.4, "volume": 306179.0}, {"date": "2017-02-01", "close": 4.05, "volume": 252048.0}, {"date": "2017-02-02", "close": 4.1, "volume": 52510.0}, {"date": "2017-02-03", "close": 4.0, "volume": 44205.0}, {"date": "2017-02-06", "close": 4.1, "volume": 34344.0}, {"date": "2017-02-07", "close": 4.4, "volume": 55336.0}, {"date": "2017-02-08", "close": 4.15, "volume": 50818.0}, {"date": "2017-02-09", "close": 4.15, "volume": 25484.0}, {"date": "2017-02-10", "close": 3.95, "volume": 75414.0}, {"date": "2017-02-13", "close": 4.05, "volume": 36362.0}, {"date": "2017-02-14", "close": 3.85, "volume": 108259.0}, {"date": "2017-02-15", "close": 3.6, "volume": 56412.0}, {"date": "2017-02-16", "close": 3.7, "volume": 31260.0}, {"date": "2017-02-17", "close": 3.7, "volume": 33617.0}, {"date": "2017-02-20", "close": 3.8, "volume": 51249.0}, {"date": "2017-02-21", "close": 3.75, "volume": 54405.0}, {"date": "2017-02-22", "close": 3.65, "volume": 25943.0}, {"date": "2017-02-23", "close": 3.35, "volume": 100892.0}, {"date": "2017-02-24", "close": 3.6, "volume": 76637.0}, {"date": "2017-02-27", "close": 3.65, "volume": 47079.0}, {"date": "2017-02-28", "close": 3.5, "volume": 54400.0}, {"date": "2017-03-01", "close": 3.6, "volume": 22517.0}, {"date": "2017-03-02", "close": 3.55, "volume": 42115.0}, {"date": "2017-03-03", "close": 3.55, "volume": 35667.0}, {"date": "2017-03-06", "close": 3.5, "volume": 38482.0}, {"date": "2017-03-07", "close": 3.4, "volume": 48390.0}, {"date": "2017-03-08", "close": 3.4, "volume": 18146.0}, {"date": "2017-03-09", "close": 3.2, "volume": 78973.0}, {"date": "2017-03-10", "close": 3.0, "volume": 169148.0}, {"date": "2017-03-13", "close": 3.7, "volume": 283358.0}, {"date": "2017-03-14", "close": 3.9, "volume": 571520.0}, {"date": "2017-03-15", "close": 3.4, "volume": 320274.0}, {"date": "2017-03-16", "close": 3.7, "volume": 82357.0}, {"date": "2017-03-17", "close": 3.7, "volume": 55147.0}, {"date": "2017-03-20", "close": 3.95, "volume": 118397.0}, {"date": "2017-03-22", "close": 3.55, "volume": 180840.0}, {"date": "2017-03-23", "close": 3.6, "volume": 77314.0}, {"date": "2017-03-24", "close": 3.5, "volume": 36475.0}, {"date": "2017-03-27", "close": 3.6, "volume": 19377.0}, {"date": "2017-03-28", "close": 3.5, "volume": 30433.0}, {"date": "2017-03-29", "close": 3.4, "volume": 27660.0}, {"date": "2017-03-30", "close": 3.45, "volume": 33763.0}, {"date": "2017-03-31", "close": 3.55, "volume": 144382.0}, {"date": "2017-04-03", "close": 3.6, "volume": 73464.0}, {"date": "2017-04-04", "close": 3.6, "volume": 23171.0}, {"date": "2017-04-05", "close": 3.55, "volume": 33396.0}, {"date": "2017-04-06", "close": 3.5, "volume": 11554.0}, {"date": "2017-04-07", "close": 3.45, "volume": 34993.0}, {"date": "2017-04-10", "close": 3.4, "volume": 51590.0}, {"date": "2017-04-11", "close": 3.55, "volume": 24363.0}, {"date": "2017-04-12", "close": 3.45, "volume": 25907.0}, {"date": "2017-04-13", "close": 3.45, "volume": 20464.0}, {"date": "2017-04-20", "close": 3.6, "volume": 94259.0}, {"date": "2017-04-21", "close": 3.7, "volume": 37759.0}, {"date": "2017-04-24", "close": 3.55, "volume": 46039.0}, {"date": "2017-04-26", "close": 3.5, "volume": 60466.0}, {"date": "2017-04-27", "close": 3.35, "volume": 67418.0}, {"date": "2017-04-28", "close": 3.35, "volume": 41336.0}, {"date": "2017-05-01", "close": 3.3, "volume": 54595.0}, {"date": "2017-05-02", "close": 3.35, "volume": 30550.0}, {"date": "2017-05-03", "close": 3.2, "volume": 113410.0}, {"date": "2017-05-04", "close": 3.15, "volume": 15604.0}, {"date": "2017-05-05", "close": 3.15, "volume": 27977.0}, {"date": "2017-05-08", "close": 3.1, "volume": 39272.0}, {"date": "2017-05-09", "close": 3.0, "volume": 94183.0}, {"date": "2017-05-10", "close": 2.85, "volume": 112941.0}, {"date": "2017-05-11", "close": 2.95, "volume": 79178.0}, {"date": "2017-05-12", "close": 2.85, "volume": 38770.0}, {"date": "2017-05-15", "close": 3.0, "volume": 15269.0}, {"date": "2017-05-16", "close": 2.85, "volume": 50456.0}, {"date": "2017-05-17", "close": 2.85, "volume": 14700.0}, {"date": "2017-05-18", "close": 3.0, "volume": 19283.0}, {"date": "2017-05-19", "close": 2.95, "volume": 41194.0}, {"date": "2017-05-22", "close": 2.95, "volume": 32531.0}, {"date": "2017-05-23", "close": 2.95, "volume": 9800.0}, {"date": "2017-05-24", "close": 2.9, "volume": 19188.0}, {"date": "2017-05-25", "close": 2.95, "volume": 10207.0}, {"date": "2017-05-26", "close": 2.9, "volume": 20943.0}, {"date": "2017-05-29", "close": 3.0, "volume": 16036.0}, {"date": "2017-05-30", "close": 2.85, "volume": 29187.0}, {"date": "2017-05-31", "close": 2.9, "volume": 15093.0}, {"date": "2017-06-01", "close": 2.9, "volume": 17040.0}, {"date": "2017-06-02", "close": 3.0, "volume": 23216.0}, {"date": "2017-06-05", "close": 3.0, "volume": 56514.0}, {"date": "2017-06-06", "close": 2.95, "volume": 17925.0}, {"date": "2017-06-07", "close": 2.9, "volume": 57099.0}, {"date": "2017-06-08", "close": 2.85, "volume": 18889.0}, {"date": "2017-06-09", "close": 2.8, "volume": 34451.0}, {"date": "2017-06-13", "close": 2.6, "volume": 77922.0}, {"date": "2017-06-14", "close": 2.45, "volume": 109760.0}, {"date": "2017-06-15", "close": 3.0, "volume": 129897.0}, {"date": "2017-06-16", "close": 3.15, "volume": 192752.0}, {"date": "2017-06-19", "close": 3.05, "volume": 77496.0}, {"date": "2017-06-20", "close": 3.15, "volume": 10459.0}, {"date": "2017-06-21", "close": 3.0, "volume": 65304.0}, {"date": "2017-06-22", "close": 2.95, "volume": 51258.0}, {"date": "2017-06-23", "close": 2.9, "volume": 110996.0}, {"date": "2017-06-26", "close": 2.8, "volume": 27152.0}, {"date": "2017-06-27", "close": 2.85, "volume": 33082.0}, {"date": "2017-06-28", "close": 3.05, "volume": 33722.0}, {"date": "2017-06-29", "close": 2.85, "volume": 39804.0}, {"date": "2017-06-30", "close": 2.85, "volume": 16922.0}, {"date": "2017-07-03", "close": 2.9, "volume": 10861.0}, {"date": "2017-07-04", "close": 2.95, "volume": 8516.0}, {"date": "2017-07-05", "close": 2.95, "volume": 18389.0}, {"date": "2017-07-06", "close": 2.9, "volume": 20866.0}, {"date": "2017-07-07", "close": 2.95, "volume": 171998.0}, {"date": "2017-07-10", "close": 2.85, "volume": 35828.0}, {"date": "2017-07-11", "close": 2.8, "volume": 68540.0}, {"date": "2017-07-12", "close": 2.9, "volume": 17071.0}, {"date": "2017-07-13", "close": 2.85, "volume": 13915.0}, {"date": "2017-07-14", "close": 2.85, "volume": 10391.0}, {"date": "2017-07-17", "close": 2.85, "volume": 5452.0}, {"date": "2017-07-18", "close": 2.8, "volume": 38231.0}, {"date": "2017-07-19", "close": 2.85, "volume": 7953.0}, {"date": "2017-07-20", "close": 2.85, "volume": 22296.0}, {"date": "2017-07-21", "close": 2.8, "volume": 17382.0}, {"date": "2017-07-24", "close": 2.85, "volume": 14039.0}, {"date": "2017-07-25", "close": 2.8, "volume": 32539.0}, {"date": "2017-07-26", "close": 2.65, "volume": 24115.0}, {"date": "2017-07-27", "close": 2.6, "volume": 83307.0}, {"date": "2017-07-28", "close": 2.7, "volume": 47708.0}, {"date": "2017-07-31", "close": 2.6, "volume": 7242.0}, {"date": "2017-08-01", "close": 2.6, "volume": 17879.0}, {"date": "2017-08-02", "close": 2.7, "volume": 6943.0}, {"date": "2017-08-03", "close": 2.7, "volume": 9987.0}, {"date": "2017-08-04", "close": 2.65, "volume": 2887.0}, {"date": "2017-08-07", "close": 2.65, "volume": 10772.0}, {"date": "2017-08-08", "close": 2.65, "volume": 8265.0}, {"date": "2017-08-09", "close": 2.6, "volume": 25099.0}, {"date": "2017-08-10", "close": 2.6, "volume": 23502.0}, {"date": "2017-08-11", "close": 2.55, "volume": 43183.0}, {"date": "2017-08-14", "close": 2.45, "volume": 43134.0}, {"date": "2017-08-15", "close": 2.5, "volume": 10547.0}, {"date": "2017-08-16", "close": 2.55, "volume": 44143.0}, {"date": "2017-08-17", "close": 2.55, "volume": 24332.0}, {"date": "2017-08-18", "close": 2.55, "volume": 15771.0}, {"date": "2017-08-21", "close": 2.5, "volume": 33316.0}, {"date": "2017-08-22", "close": 2.5, "volume": 5334.0}, {"date": "2017-08-23", "close": 2.45, "volume": 49870.0}, {"date": "2017-08-24", "close": 2.35, "volume": 43642.0}, {"date": "2017-08-25", "close": 2.45, "volume": 24635.0}, {"date": "2017-08-28", "close": 2.5, "volume": 16530.0}, {"date": "2017-08-29", "close": 2.45, "volume": 40663.0}, {"date": "2017-08-30", "close": 2.4, "volume": 9657.0}, {"date": "2017-08-31", "close": 2.5, "volume": 9024.0}, {"date": "2017-09-01", "close": 2.45, "volume": 18658.0}, {"date": "2017-09-04", "close": 2.35, "volume": 25363.0}, {"date": "2017-09-05", "close": 2.4, "volume": 7988.0}, {"date": "2017-09-06", "close": 2.35, "volume": 42683.0}, {"date": "2017-09-07", "close": 2.3, "volume": 7401.0}, {"date": "2017-09-08", "close": 2.3, "volume": 68253.0}, {"date": "2017-09-11", "close": 2.15, "volume": 28201.0}, {"date": "2017-09-12", "close": 2.2, "volume": 20233.0}, {"date": "2017-09-13", "close": 2.2, "volume": 12161.0}, {"date": "2017-09-14", "close": 2.1, "volume": 54028.0}, {"date": "2017-09-15", "close": 2.2, "volume": 11100.0}, {"date": "2017-09-18", "close": 2.2, "volume": 14727.0}, {"date": "2017-09-19", "close": 2.2, "volume": 13420.0}, {"date": "2017-09-20", "close": 2.2, "volume": 5660.0}, {"date": "2017-09-21", "close": 2.25, "volume": 19536.0}, {"date": "2017-09-22", "close": 2.2, "volume": 13662.0}, {"date": "2017-09-25", "close": 2.3, "volume": 13401.0}, {"date": "2017-09-26", "close": 2.2, "volume": 45405.0}, {"date": "2017-09-27", "close": 2.1, "volume": 21067.0}, {"date": "2017-09-28", "close": 2.15, "volume": 27156.0}, {"date": "2017-09-29", "close": 2.05, "volume": 34180.0}, {"date": "2017-10-02", "close": 2.2, "volume": 22357.0}, {"date": "2017-10-03", "close": 2.2, "volume": 11821.0}, {"date": "2017-10-04", "close": 2.15, "volume": 23354.0}, {"date": "2017-10-05", "close": 2.2, "volume": 6119.0}, {"date": "2017-10-06", "close": 2.4, "volume": 130387.0}, {"date": "2017-10-09", "close": 2.4, "volume": 49846.0}, {"date": "2017-10-10", "close": 2.2, "volume": 68040.0}, {"date": "2017-10-11", "close": 2.15, "volume": 27452.0}, {"date": "2017-10-12", "close": 2.1, "volume": 70518.0}, {"date": "2017-10-13", "close": 2.2, "volume": 16427.0}, {"date": "2017-10-16", "close": 2.25, "volume": 59694.0}, {"date": "2017-10-17", "close": 2.3, "volume": 50694.0}, {"date": "2017-10-18", "close": 2.2, "volume": 48162.0}, {"date": "2017-10-19", "close": 2.25, "volume": 25484.0}, {"date": "2017-10-20", "close": 1.95, "volume": 209182.0}, {"date": "2017-10-23", "close": 2.0, "volume": 89849.0}, {"date": "2017-10-24", "close": 1.95, "volume": 32896.0}, {"date": "2017-10-25", "close": 2.0, "volume": 16232.0}, {"date": "2017-10-26", "close": 2.0, "volume": 11594.0}, {"date": "2017-10-27", "close": 1.9, "volume": 157628.0}, {"date": "2017-10-30", "close": 1.85, "volume": 65900.0}, {"date": "2017-10-31", "close": 1.8, "volume": 82004.0}, {"date": "2017-11-01", "close": 1.65, "volume": 86751.0}, {"date": "2017-11-02", "close": 1.75, "volume": 43116.0}, {"date": "2017-11-03", "close": 1.9, "volume": 70954.0}, {"date": "2017-11-06", "close": 1.95, "volume": 25314.0}, {"date": "2017-11-07", "close": 1.95, "volume": 40857.0}, {"date": "2017-11-08", "close": 1.9, "volume": 25288.0}, {"date": "2017-11-09", "close": 1.8, "volume": 44864.0}, {"date": "2017-11-10", "close": 1.85, "volume": 15837.0}, {"date": "2017-11-13", "close": 1.95, "volume": 67379.0}, {"date": "2017-11-14", "close": 2.0, "volume": 51295.0}, {"date": "2017-11-15", "close": 2.2, "volume": 104609.0}, {"date": "2017-11-16", "close": 2.05, "volume": 81492.0}, {"date": "2017-11-17", "close": 2.0, "volume": 36197.0}, {"date": "2017-11-20", "close": 2.05, "volume": 44342.0}, {"date": "2017-11-21", "close": 2.0, "volume": 10688.0}, {"date": "2017-11-22", "close": 2.0, "volume": 31246.0}, {"date": "2017-11-23", "close": 2.05, "volume": 14103.0}, {"date": "2017-11-24", "close": 2.15, "volume": 28718.0}, {"date": "2017-11-27", "close": 2.0, "volume": 11787.0}, {"date": "2017-11-28", "close": 2.0, "volume": 38135.0}, {"date": "2017-11-29", "close": 2.0, "volume": 41493.0}, {"date": "2017-11-30", "close": 2.05, "volume": 18736.0}, {"date": "2017-12-01", "close": 2.05, "volume": 30163.0}, {"date": "2017-12-04", "close": 2.1, "volume": 13135.0}, {"date": "2017-12-05", "close": 2.05, "volume": 11665.0}, {"date": "2017-12-06", "close": 2.15, "volume": 12197.0}, {"date": "2017-12-07", "close": 2.05, "volume": 7036.0}, {"date": "2017-12-08", "close": 2.05, "volume": 15069.0}, {"date": "2017-12-11", "close": 2.05, "volume": 13716.0}, {"date": "2017-12-12", "close": 2.05, "volume": 41111.0}, {"date": "2017-12-13", "close": 2.05, "volume": 13214.0}, {"date": "2017-12-14", "close": 2.1, "volume": 8465.0}, {"date": "2017-12-15", "close": 2.0, "volume": 16357.0}, {"date": "2017-12-18", "close": 2.05, "volume": 19605.0}, {"date": "2017-12-19", "close": 2.0, "volume": 13339.0}, {"date": "2017-12-20", "close": 1.95, "volume": 13492.0}, {"date": "2017-12-21", "close": 2.0, "volume": 18535.0}, {"date": "2017-12-22", "close": 1.95, "volume": 14943.0}, {"date": "2017-12-27", "close": 1.95, "volume": 16350.0}, {"date": "2017-12-28", "close": 1.95, "volume": 3419.0}, {"date": "2017-12-29", "close": 1.95, "volume": 13691.0}, {"date": "2018-01-02", "close": 2.0, "volume": 10903.0}, {"date": "2018-01-03", "close": 2.0, "volume": 14653.0}, {"date": "2018-01-04", "close": 2.0, "volume": 31230.0}, {"date": "2018-01-05", "close": 2.0, "volume": 12546.0}, {"date": "2018-01-08", "close": 1.95, "volume": 25596.0}, {"date": "2018-01-09", "close": 1.95, "volume": 26783.0}, {"date": "2018-01-10", "close": 1.9, "volume": 50531.0}, {"date": "2018-01-11", "close": 1.9, "volume": 24763.0}, {"date": "2018-01-12", "close": 1.9, "volume": 12489.0}, {"date": "2018-01-15", "close": 1.85, "volume": 32581.0}, {"date": "2018-01-16", "close": 1.85, "volume": 12970.0}, {"date": "2018-01-17", "close": 1.9, "volume": 11576.0}, {"date": "2018-01-18", "close": 1.95, "volume": 39127.0}, {"date": "2018-01-19", "close": 1.9, "volume": 19243.0}, {"date": "2018-01-22", "close": 1.95, "volume": 32200.0}, {"date": "2018-01-23", "close": 1.95, "volume": 2993.0}, {"date": "2018-01-24", "close": 1.95, "volume": 111114.0}, {"date": "2018-01-25", "close": 2.0, "volume": 30923.0}, {"date": "2018-01-29", "close": 1.95, "volume": 23075.0}, {"date": "2018-01-30", "close": 1.95, "volume": 16972.0}, {"date": "2018-01-31", "close": 1.9, "volume": 12910.0}, {"date": "2018-02-01", "close": 1.95, "volume": 17601.0}, {"date": "2018-02-02", "close": 1.95, "volume": 7811.0}, {"date": "2018-02-05", "close": 1.9, "volume": 32062.0}, {"date": "2018-02-06", "close": 1.8, "volume": 88785.0}, {"date": "2018-02-07", "close": 1.8, "volume": 50205.0}, {"date": "2018-02-08", "close": 1.9, "volume": 56182.0}, {"date": "2018-02-09", "close": 1.95, "volume": 41673.0}, {"date": "2018-02-12", "close": 1.95, "volume": 77008.0}, {"date": "2018-02-13", "close": 1.95, "volume": 22568.0}, {"date": "2018-02-14", "close": 2.1, "volume": 65820.0}, {"date": "2018-02-15", "close": 2.1, "volume": 73044.0}, {"date": "2018-02-16", "close": 2.05, "volume": 12162.0}, {"date": "2018-02-19", "close": 2.1, "volume": 21860.0}, {"date": "2018-02-20", "close": 2.1, "volume": 26266.0}, {"date": "2018-02-21", "close": 2.1, "volume": 60675.0}, {"date": "2018-02-22", "close": 2.0, "volume": 20128.0}, {"date": "2018-02-23", "close": 2.1, "volume": 31668.0}, {"date": "2018-02-26", "close": 2.0, "volume": 39186.0}, {"date": "2018-02-27", "close": 2.0, "volume": 5325.0}, {"date": "2018-02-28", "close": 2.0, "volume": 11757.0}, {"date": "2018-03-01", "close": 1.95, "volume": 34949.0}, {"date": "2018-03-02", "close": 1.9, "volume": 36654.0}, {"date": "2018-03-05", "close": 1.95, "volume": 9297.0}, {"date": "2018-03-06", "close": 1.9, "volume": 12421.0}, {"date": "2018-03-07", "close": 1.95, "volume": 7984.0}, {"date": "2018-03-08", "close": 1.95, "volume": 21254.0}, {"date": "2018-03-09", "close": 1.9, "volume": 36868.0}, {"date": "2018-03-12", "close": 2.0, "volume": 17127.0}, {"date": "2018-03-13", "close": 1.95, "volume": 8309.0}, {"date": "2018-03-14", "close": 1.9, "volume": 23117.0}, {"date": "2018-03-15", "close": 1.95, "volume": 5641.0}, {"date": "2018-03-16", "close": 1.95, "volume": 15521.0}, {"date": "2018-03-19", "close": 1.95, "volume": 33534.0}, {"date": "2018-03-20", "close": 1.9, "volume": 73311.0}, {"date": "2018-03-21", "close": 1.95, "volume": 15811.0}, {"date": "2018-03-22", "close": 1.95, "volume": 21640.0}, {"date": "2018-03-23", "close": 1.9, "volume": 32376.0}, {"date": "2018-03-26", "close": 1.85, "volume": 2693.0}, {"date": "2018-03-27", "close": 1.85, "volume": 30605.0}, {"date": "2018-03-28", "close": 1.8, "volume": 19465.0}, {"date": "2018-03-29", "close": 1.8, "volume": 7372.0}, {"date": "2018-04-03", "close": 1.75, "volume": 31549.0}, {"date": "2018-04-04", "close": 1.85, "volume": 26367.0}, {"date": "2018-04-05", "close": 1.75, "volume": 19649.0}, {"date": "2018-04-06", "close": 1.75, "volume": 11280.0}, {"date": "2018-04-09", "close": 1.75, "volume": 16041.0}, {"date": "2018-04-10", "close": 1.8, "volume": 27828.0}, {"date": "2018-04-11", "close": 1.75, "volume": 11342.0}, {"date": "2018-04-12", "close": 1.8, "volume": 1834.0}, {"date": "2018-04-13", "close": 1.8, "volume": 10464.0}, {"date": "2018-04-16", "close": 1.75, "volume": 42520.0}, {"date": "2018-04-17", "close": 1.7, "volume": 13994.0}, {"date": "2018-04-18", "close": 1.75, "volume": 5720.0}, {"date": "2018-04-19", "close": 1.7, "volume": 3073.0}, {"date": "2018-04-20", "close": 1.75, "volume": 1168.0}, {"date": "2018-04-23", "close": 1.7, "volume": 7002.0}, {"date": "2018-04-24", "close": 1.75, "volume": 24228.0}, {"date": "2018-04-26", "close": 1.75, "volume": 10329.0}, {"date": "2018-04-27", "close": 1.7, "volume": 11427.0}, {"date": "2018-04-30", "close": 1.5, "volume": 98237.0}, {"date": "2018-05-01", "close": 1.55, "volume": 20117.0}, {"date": "2018-05-02", "close": 1.5, "volume": 8563.0}, {"date": "2018-05-03", "close": 1.55, "volume": 11684.0}, {"date": "2018-05-04", "close": 1.55, "volume": 3211.0}, {"date": "2018-05-07", "close": 1.5, "volume": 31907.0}, {"date": "2018-05-08", "close": 1.5, "volume": 12073.0}, {"date": "2018-05-09", "close": 1.45, "volume": 61220.0}, {"date": "2018-05-10", "close": 1.5, "volume": 55267.0}, {"date": "2018-05-11", "close": 1.5, "volume": 19871.0}, {"date": "2018-05-14", "close": 1.45, "volume": 35474.0}, {"date": "2018-05-15", "close": 1.5, "volume": 33636.0}, {"date": "2018-05-16", "close": 1.5, "volume": 111152.0}, {"date": "2018-05-17", "close": 1.5, "volume": 21412.0}, {"date": "2018-05-18", "close": 1.55, "volume": 43350.0}, {"date": "2018-05-21", "close": 1.55, "volume": 5313.0}, {"date": "2018-05-22", "close": 1.55, "volume": 40268.0}, {"date": "2018-05-23", "close": 1.55, "volume": 12280.0}, {"date": "2018-05-24", "close": 1.6, "volume": 21906.0}, {"date": "2018-05-25", "close": 1.6, "volume": 4664.0}, {"date": "2018-05-28", "close": 1.6, "volume": 6806.0}, {"date": "2018-05-29", "close": 1.55, "volume": 5467.0}, {"date": "2018-05-30", "close": 1.5, "volume": 76489.0}, {"date": "2018-05-31", "close": 1.45, "volume": 46696.0}, {"date": "2018-06-01", "close": 1.45, "volume": 40803.0}, {"date": "2018-06-04", "close": 1.5, "volume": 35606.0}, {"date": "2018-06-05", "close": 1.5, "volume": 18119.0}, {"date": "2018-06-06", "close": 1.45, "volume": 55569.0}, {"date": "2018-06-07", "close": 1.45, "volume": 20889.0}, {"date": "2018-06-08", "close": 1.5, "volume": 14177.0}, {"date": "2018-06-12", "close": 1.4, "volume": 53019.0}, {"date": "2018-06-13", "close": 1.35, "volume": 33869.0}, {"date": "2018-06-14", "close": 1.4, "volume": 24990.0}, {"date": "2018-06-15", "close": 1.35, "volume": 18180.0}, {"date": "2018-06-18", "close": 1.35, "volume": 2358.0}, {"date": "2018-06-19", "close": 1.35, "volume": 6626.0}, {"date": "2018-06-20", "close": 1.35, "volume": 20190.0}, {"date": "2018-06-21", "close": 1.35, "volume": 40551.0}, {"date": "2018-06-22", "close": 1.35, "volume": 19289.0}, {"date": "2018-06-25", "close": 1.35, "volume": 13152.0}, {"date": "2018-06-28", "close": 1.1, "volume": 223040.0}, {"date": "2018-06-29", "close": 1.1, "volume": 133250.0}, {"date": "2018-07-02", "close": 1.1, "volume": 41558.0}, {"date": "2018-07-03", "close": 0.8, "volume": 239783.0}, {"date": "2018-07-04", "close": 0.95, "volume": 129500.0}, {"date": "2018-07-05", "close": 0.95, "volume": 39271.0}, {"date": "2018-07-06", "close": 1.0, "volume": 64760.0}, {"date": "2018-07-09", "close": 1.1, "volume": 22338.0}, {"date": "2018-07-10", "close": 1.1, "volume": 2603.0}, {"date": "2018-07-11", "close": 1.05, "volume": 3747.0}, {"date": "2018-07-12", "close": 1.15, "volume": 27406.0}, {"date": "2018-07-13", "close": 1.15, "volume": 21347.0}, {"date": "2018-07-16", "close": 1.1, "volume": 15029.0}, {"date": "2018-07-17", "close": 1.1, "volume": 49164.0}, {"date": "2018-07-18", "close": 1.1, "volume": 5949.0}, {"date": "2018-07-19", "close": 1.1, "volume": 8334.0}, {"date": "2018-07-20", "close": 1.05, "volume": 23869.0}, {"date": "2018-07-23", "close": 1.0, "volume": 24665.0}, {"date": "2018-07-24", "close": 0.95, "volume": 16908.0}, {"date": "2018-07-25", "close": 0.95, "volume": 7718.0}, {"date": "2018-07-26", "close": 0.95, "volume": 7318.0}, {"date": "2018-07-27", "close": 0.95, "volume": 51227.0}, {"date": "2018-07-30", "close": 1.0, "volume": 46134.0}, {"date": "2018-07-31", "close": 1.0, "volume": 14468.0}, {"date": "2018-08-01", "close": 1.0, "volume": 22992.0}, {"date": "2018-08-02", "close": 1.05, "volume": 6306.0}, {"date": "2018-08-03", "close": 1.05, "volume": 3708.0}, {"date": "2018-08-06", "close": 1.0, "volume": 23194.0}, {"date": "2018-08-07", "close": 1.0, "volume": 6070.0}, {"date": "2018-08-08", "close": 1.0, "volume": 3122.0}, {"date": "2018-08-09", "close": 1.0, "volume": 6357.0}, {"date": "2018-08-10", "close": 1.0, "volume": 4128.0}, {"date": "2018-08-13", "close": 1.0, "volume": 29268.0}, {"date": "2018-08-14", "close": 0.95, "volume": 1300.0}, {"date": "2018-08-15", "close": 1.0, "volume": 7767.0}, {"date": "2018-08-16", "close": 1.0, "volume": 4440.0}, {"date": "2018-08-17", "close": 0.95, "volume": 8719.0}, {"date": "2018-08-20", "close": 1.0, "volume": 45034.0}, {"date": "2018-08-21", "close": 1.0, "volume": 4358.0}, {"date": "2018-08-22", "close": 1.05, "volume": 5706.0}, {"date": "2018-08-23", "close": 0.95, "volume": 13211.0}, {"date": "2018-08-24", "close": 0.95, "volume": 12807.0}, {"date": "2018-08-27", "close": 1.0, "volume": 25931.0}, {"date": "2018-08-28", "close": 0.95, "volume": 5335.0}, {"date": "2018-08-29", "close": 1.0, "volume": 21531.0}, {"date": "2018-08-30", "close": 0.9, "volume": 48637.0}, {"date": "2018-08-31", "close": 0.9, "volume": 105364.0}, {"date": "2018-09-04", "close": 0.8, "volume": 41180.0}, {"date": "2018-09-05", "close": 0.8, "volume": 51558.0}, {"date": "2018-09-06", "close": 0.7, "volume": 99035.0}, {"date": "2018-09-07", "close": 0.75, "volume": 73496.0}, {"date": "2018-09-10", "close": 0.7, "volume": 4131.0}, {"date": "2018-09-11", "close": 0.65, "volume": 29846.0}, {"date": "2018-09-12", "close": 0.65, "volume": 90781.0}, {"date": "2018-09-13", "close": 0.65, "volume": 88695.0}, {"date": "2018-09-14", "close": 0.65, "volume": 29229.0}, {"date": "2018-09-17", "close": 0.6, "volume": 8980.0}, {"date": "2018-09-18", "close": 0.55, "volume": 52022.0}, {"date": "2018-09-19", "close": 0.6, "volume": 15026.0}, {"date": "2018-09-20", "close": 0.6, "volume": 41378.0}, {"date": "2018-09-21", "close": 0.6, "volume": 105418.0}, {"date": "2018-09-24", "close": 0.45, "volume": 330608.0}, {"date": "2018-09-25", "close": 0.45, "volume": 228112.0}, {"date": "2018-09-26", "close": 0.45, "volume": 86827.0}, {"date": "2018-09-27", "close": 0.5, "volume": 37530.0}, {"date": "2018-09-28", "close": 0.45, "volume": 55818.0}, {"date": "2018-10-01", "close": 0.45, "volume": 90719.0}, {"date": "2018-10-02", "close": 0.5, "volume": 90243.0}, {"date": "2018-10-03", "close": 0.5, "volume": 125562.0}, {"date": "2018-10-04", "close": 0.5, "volume": 62184.0}, {"date": "2018-10-05", "close": 0.55, "volume": 135489.0}, {"date": "2018-10-08", "close": 0.5, "volume": 80981.0}, {"date": "2018-10-09", "close": 0.5, "volume": 60741.0}, {"date": "2018-10-10", "close": 0.5, "volume": 36390.0}, {"date": "2018-10-11", "close": 0.5, "volume": 129607.0}, {"date": "2018-10-12", "close": 0.45, "volume": 134770.0}, {"date": "2018-10-15", "close": 0.45, "volume": 88904.0}, {"date": "2018-10-16", "close": 0.45, "volume": 2215.0}, {"date": "2018-10-17", "close": 0.45, "volume": 36681.0}, {"date": "2018-10-18", "close": 0.45, "volume": 40802.0}, {"date": "2018-10-19", "close": 0.45, "volume": 146713.0}, {"date": "2018-10-22", "close": 0.4, "volume": 33247.0}, {"date": "2018-10-23", "close": 0.4, "volume": 80850.0}, {"date": "2018-10-24", "close": 0.45, "volume": 70759.0}, {"date": "2018-10-25", "close": 0.4, "volume": 19231.0}, {"date": "2018-10-26", "close": 0.4, "volume": 84779.0}, {"date": "2018-10-29", "close": 0.4, "volume": 23667.0}, {"date": "2018-10-30", "close": 0.4, "volume": 20505.0}, {"date": "2018-10-31", "close": 0.4, "volume": 8190.0}, {"date": "2018-11-01", "close": 0.35, "volume": 238225.0}, {"date": "2018-11-02", "close": 0.35, "volume": 85587.0}, {"date": "2018-11-05", "close": 0.35, "volume": 97995.0}, {"date": "2018-11-06", "close": 0.4, "volume": 48906.0}, {"date": "2018-11-07", "close": 0.4, "volume": 23750.0}, {"date": "2018-11-08", "close": 0.4, "volume": 154483.0}, {"date": "2018-11-09", "close": 0.35, "volume": 11459.0}, {"date": "2018-11-12", "close": 0.4, "volume": 19674.0}, {"date": "2018-11-13", "close": 0.4, "volume": 9347.0}, {"date": "2018-11-14", "close": 0.4, "volume": 46043.0}, {"date": "2018-11-15", "close": 0.35, "volume": 6555.0}, {"date": "2018-11-16", "close": 0.45, "volume": 28685.0}, {"date": "2018-11-19", "close": 0.45, "volume": 14522.0}, {"date": "2018-11-20", "close": 0.45, "volume": 24000.0}, {"date": "2018-11-21", "close": 0.45, "volume": 17498.0}, {"date": "2018-11-22", "close": 0.4, "volume": 73512.0}, {"date": "2018-11-23", "close": 0.4, "volume": 8703.0}, {"date": "2018-11-27", "close": 0.45, "volume": 14244.0}, {"date": "2018-11-28", "close": 0.4, "volume": 82243.0}, {"date": "2018-11-29", "close": 0.35, "volume": 3312.0}, {"date": "2018-11-30", "close": 0.35, "volume": 205266.0}, {"date": "2018-12-03", "close": 0.35, "volume": 174091.0}, {"date": "2018-12-04", "close": 0.3, "volume": 23243.0}, {"date": "2018-12-05", "close": 0.35, "volume": 15540.0}, {"date": "2018-12-06", "close": 0.25, "volume": 153373.0}, {"date": "2018-12-07", "close": 0.25, "volume": 166663.0}, {"date": "2018-12-10", "close": 0.25, "volume": 76162.0}, {"date": "2018-12-11", "close": 0.25, "volume": 81675.0}, {"date": "2018-12-12", "close": 0.2, "volume": 71084.0}, {"date": "2018-12-13", "close": 0.2, "volume": 245329.0}, {"date": "2018-12-14", "close": 0.2, "volume": 49582.0}, {"date": "2018-12-17", "close": 0.25, "volume": 194223.0}, {"date": "2018-12-18", "close": 0.2, "volume": 60145.0}, {"date": "2018-12-19", "close": 0.2, "volume": 178836.0}, {"date": "2018-12-20", "close": 0.2, "volume": 31025.0}, {"date": "2018-12-21", "close": 0.25, "volume": 4520.0}, {"date": "2018-12-24", "close": 0.25, "volume": 5000.0}, {"date": "2018-12-27", "close": 0.25, "volume": 8035.0}, {"date": "2018-12-28", "close": 0.2, "volume": 16265.0}, {"date": "2019-01-02", "close": 0.2, "volume": 133415.0}, {"date": "2019-01-03", "close": 0.2, "volume": 69737.0}, {"date": "2019-01-04", "close": 0.2, "volume": 19129.0}, {"date": "2019-01-07", "close": 0.2, "volume": 8160.0}, {"date": "2019-01-08", "close": 0.2, "volume": 75983.0}, {"date": "2019-01-09", "close": 0.2, "volume": 21900.0}, {"date": "2019-01-10", "close": 0.2, "volume": 28489.0}, {"date": "2019-01-11", "close": 0.2, "volume": 26575.0}, {"date": "2019-01-14", "close": 0.2, "volume": 32787.0}, {"date": "2019-01-15", "close": 0.15, "volume": 13038.0}, {"date": "2019-01-16", "close": 0.2, "volume": 26000.0}, {"date": "2019-01-17", "close": 0.2, "volume": 85961.0}, {"date": "2019-01-18", "close": 0.2, "volume": 25517.0}, {"date": "2019-01-21", "close": 0.2, "volume": 133398.0}, {"date": "2019-01-22", "close": 0.2, "volume": 124470.0}, {"date": "2019-01-23", "close": 0.2, "volume": 33821.0}, {"date": "2019-01-24", "close": 0.2, "volume": 1001.0}, {"date": "2019-01-25", "close": 0.2, "volume": 98951.0}, {"date": "2019-01-29", "close": 0.2, "volume": 49814.0}, {"date": "2019-01-30", "close": 0.2, "volume": 18198.0}, {"date": "2019-01-31", "close": 0.2, "volume": 57377.0}, {"date": "2019-02-01", "close": 0.2, "volume": 25002.0}, {"date": "2019-02-04", "close": 0.2, "volume": 63415.0}, {"date": "2019-02-05", "close": 0.15, "volume": 40145.0}, {"date": "2019-02-06", "close": 0.2, "volume": 69018.0}, {"date": "2019-02-07", "close": 0.15, "volume": 967247.0}, {"date": "2019-02-08", "close": 0.15, "volume": 406642.0}, {"date": "2019-02-11", "close": 0.2, "volume": 19000.0}, {"date": "2019-02-12", "close": 0.15, "volume": 9296.0}, {"date": "2019-02-13", "close": 0.2, "volume": 132196.0}, {"date": "2019-02-14", "close": 0.2, "volume": 5000.0}, {"date": "2019-02-15", "close": 0.15, "volume": 17181.0}, {"date": "2019-02-18", "close": 0.2, "volume": 85217.0}, {"date": "2019-02-19", "close": 0.15, "volume": 26120.0}, {"date": "2019-02-20", "close": 0.2, "volume": 6000.0}, {"date": "2019-02-21", "close": 0.2, "volume": 48014.0}, {"date": "2019-02-22", "close": 0.2, "volume": 30582.0}, {"date": "2019-02-25", "close": 0.2, "volume": 93961.0}, {"date": "2019-02-26", "close": 0.2, "volume": 13161.0}, {"date": "2019-02-27", "close": 0.2, "volume": 65185.0}, {"date": "2019-02-28", "close": 0.15, "volume": 54103.0}, {"date": "2019-10-31", "close": 0.05, "volume": 8489556.0}, {"date": "2019-11-01", "close": 0.05, "volume": 169653.0}, {"date": "2019-11-04", "close": 0.05, "volume": 196517.0}, {"date": "2019-11-05", "close": 0.05, "volume": 399949.0}, {"date": "2019-11-06", "close": 0.1, "volume": 233837.0}, {"date": "2019-11-07", "close": 0.05, "volume": 239650.0}, {"date": "2019-11-08", "close": 0.05, "volume": 138804.0}, {"date": "2019-11-11", "close": 0.05, "volume": 44026.0}, {"date": "2019-11-12", "close": 0.05, "volume": 32559.0}, {"date": "2019-11-13", "close": 0.05, "volume": 75388.0}, {"date": "2019-11-14", "close": 0.05, "volume": 141500.0}, {"date": "2019-11-15", "close": 0.05, "volume": 243924.0}, {"date": "2019-11-18", "close": 0.05, "volume": 112917.0}, {"date": "2019-11-19", "close": 0.05, "volume": 4399.0}, {"date": "2019-11-20", "close": 0.05, "volume": 80200.0}, {"date": "2019-11-21", "close": 0.05, "volume": 20506.0}, {"date": "2019-11-22", "close": 0.05, "volume": 106702.0}, {"date": "2019-11-25", "close": 0.05, "volume": 140705.0}, {"date": "2019-11-26", "close": 0.05, "volume": 20000.0}, {"date": "2019-11-27", "close": 0.05, "volume": 35159.0}, {"date": "2019-11-28", "close": 0.05, "volume": 8000.0}, {"date": "2019-11-29", "close": 0.05, "volume": 3763007.0}, {"date": "2019-12-02", "close": 0.05, "volume": 1104285.0}, {"date": "2019-12-03", "close": 0.05, "volume": 744770.0}, {"date": "2019-12-04", "close": 0.05, "volume": 120761.0}, {"date": "2019-12-05", "close": 0.05, "volume": 6000.0}, {"date": "2019-12-06", "close": 0.05, "volume": 19022.0}, {"date": "2019-12-09", "close": 0.05, "volume": 45585.0}, {"date": "2019-12-10", "close": 0.05, "volume": 77185.0}, {"date": "2019-12-11", "close": 0.05, "volume": 78220.0}, {"date": "2019-12-12", "close": 0.05, "volume": 21036.0}, {"date": "2019-12-13", "close": 0.05, "volume": 1099033.0}, {"date": "2019-12-16", "close": 0.05, "volume": 16000.0}, {"date": "2019-12-17", "close": 0.05, "volume": 202000.0}, {"date": "2019-12-18", "close": 0.05, "volume": 21236.0}, {"date": "2019-12-19", "close": 0.05, "volume": 20000.0}, {"date": "2019-12-20", "close": 0.05, "volume": 30650.0}, {"date": "2019-12-23", "close": 0.05, "volume": 111421.0}, {"date": "2019-12-24", "close": 0.05, "volume": 63151.0}, {"date": "2019-12-27", "close": 0.05, "volume": 11786.0}, {"date": "2020-01-02", "close": 0.05, "volume": 20654.0}, {"date": "2020-01-03", "close": 0.1, "volume": 276902.0}, {"date": "2020-01-06", "close": 0.1, "volume": 94552.0}, {"date": "2020-01-07", "close": 0.05, "volume": 76343.0}, {"date": "2020-01-08", "close": 0.05, "volume": 43400.0}, {"date": "2020-01-09", "close": 0.05, "volume": 104369.0}, {"date": "2020-01-10", "close": 0.05, "volume": 6808.0}, {"date": "2020-01-13", "close": 0.05, "volume": 55560.0}, {"date": "2020-01-14", "close": 0.05, "volume": 90781.0}, {"date": "2020-01-15", "close": 0.05, "volume": 23770.0}, {"date": "2020-01-16", "close": 0.05, "volume": 50322.0}, {"date": "2020-01-17", "close": 0.05, "volume": 5623.0}, {"date": "2020-01-20", "close": 0.05, "volume": 47410.0}, {"date": "2020-01-21", "close": 0.05, "volume": 42574.0}, {"date": "2020-01-22", "close": 0.1, "volume": 1100.0}, {"date": "2020-01-23", "close": 0.05, "volume": 128247.0}, {"date": "2020-01-24", "close": 0.05, "volume": 13000.0}, {"date": "2020-01-28", "close": 0.05, "volume": 63285.0}, {"date": "2020-01-29", "close": 0.05, "volume": 5539.0}, {"date": "2020-01-30", "close": 0.05, "volume": 100105.0}, {"date": "2020-01-31", "close": 0.05, "volume": 80000.0}, {"date": "2020-02-03", "close": 0.05, "volume": 25046.0}, {"date": "2020-02-04", "close": 0.05, "volume": 78817.0}, {"date": "2020-02-05", "close": 0.05, "volume": 23618.0}, {"date": "2020-02-06", "close": 0.05, "volume": 449255.0}, {"date": "2020-02-07", "close": 0.05, "volume": 16825.0}, {"date": "2020-02-10", "close": 0.05, "volume": 19389.0}, {"date": "2020-02-11", "close": 0.05, "volume": 27461.0}, {"date": "2020-02-12", "close": 0.05, "volume": 88237.0}, {"date": "2020-02-13", "close": 0.1, "volume": 30070.0}, {"date": "2020-02-14", "close": 0.05, "volume": 45044.0}, {"date": "2020-02-17", "close": 0.05, "volume": 23000.0}, {"date": "2020-02-18", "close": 0.05, "volume": 7218.0}, {"date": "2020-02-19", "close": 0.05, "volume": 37687.0}, {"date": "2020-02-20", "close": 0.05, "volume": 46144.0}, {"date": "2020-02-21", "close": 0.05, "volume": 6990.0}, {"date": "2020-02-24", "close": 0.05, "volume": 24000.0}, {"date": "2020-02-25", "close": 0.05, "volume": 53342.0}, {"date": "2020-02-26", "close": 0.05, "volume": 19145.0}, {"date": "2020-02-27", "close": 0.05, "volume": 14545.0}, {"date": "2020-02-28", "close": 0.05, "volume": 145976.0}, {"date": "2020-03-02", "close": 0.05, "volume": 35275.0}, {"date": "2020-03-03", "close": 0.05, "volume": 140456.0}, {"date": "2020-03-04", "close": 0.05, "volume": 12300.0}, {"date": "2020-03-05", "close": 0.05, "volume": 5895.0}, {"date": "2020-03-06", "close": 0.05, "volume": 86216.0}, {"date": "2020-03-09", "close": 0.05, "volume": 2768862.0}, {"date": "2020-03-10", "close": 0.05, "volume": 1170932.0}, {"date": "2020-03-11", "close": 0.05, "volume": 99349.0}, {"date": "2020-03-12", "close": 0.05, "volume": 60000.0}, {"date": "2020-03-13", "close": 0.1, "volume": 224300.0}, {"date": "2020-03-16", "close": 0.05, "volume": 53707.0}, {"date": "2020-03-17", "close": 0.05, "volume": 225004.0}, {"date": "2020-03-18", "close": 0.05, "volume": 37018.0}, {"date": "2020-03-19", "close": 0.05, "volume": 72175.0}, {"date": "2020-03-20", "close": 0.05, "volume": 170991.0}, {"date": "2020-03-23", "close": 0.05, "volume": 35802.0}, {"date": "2020-03-24", "close": 0.05, "volume": 30000.0}, {"date": "2020-03-25", "close": 0.05, "volume": 6270.0}, {"date": "2020-03-26", "close": 0.05, "volume": 72000.0}, {"date": "2020-03-27", "close": 0.05, "volume": 59200.0}, {"date": "2020-03-30", "close": 0.05, "volume": 31687.0}, {"date": "2020-03-31", "close": 0.05, "volume": 510399.0}, {"date": "2020-04-01", "close": 0.05, "volume": 316371.0}, {"date": "2020-04-02", "close": 0.05, "volume": 35000.0}, {"date": "2020-04-03", "close": 0.05, "volume": 23350.0}, {"date": "2020-04-06", "close": 0.05, "volume": 228900.0}, {"date": "2020-04-07", "close": 0.05, "volume": 306.0}, {"date": "2020-04-08", "close": 0.05, "volume": 237527.0}, {"date": "2020-04-09", "close": 0.05, "volume": 60600.0}, {"date": "2020-04-14", "close": 0.05, "volume": 158053.0}, {"date": "2020-04-15", "close": 0.05, "volume": 49634.0}, {"date": "2020-04-16", "close": 0.05, "volume": 52027.0}, {"date": "2020-04-17", "close": 0.05, "volume": 191498.0}, {"date": "2020-04-20", "close": 0.05, "volume": 109298.0}, {"date": "2020-04-21", "close": 0.05, "volume": 228740.0}, {"date": "2020-04-22", "close": 0.05, "volume": 24893.0}, {"date": "2020-04-23", "close": 0.05, "volume": 108000.0}, {"date": "2020-04-24", "close": 0.05, "volume": 114394.0}, {"date": "2020-04-27", "close": 0.05, "volume": 179771.0}, {"date": "2020-04-28", "close": 0.05, "volume": 110000.0}, {"date": "2020-04-29", "close": 0.05, "volume": 16600.0}, {"date": "2020-04-30", "close": 0.05, "volume": 20000.0}, {"date": "2020-05-01", "close": 0.05, "volume": 6630.0}, {"date": "2020-05-04", "close": 0.05, "volume": 122144.0}, {"date": "2020-05-05", "close": 0.05, "volume": 72570.0}, {"date": "2020-05-06", "close": 0.05, "volume": 29674.0}, {"date": "2020-05-07", "close": 0.05, "volume": 22147.0}, {"date": "2020-05-08", "close": 0.05, "volume": 11200.0}, {"date": "2020-05-11", "close": 0.05, "volume": 175156.0}, {"date": "2020-05-12", "close": 0.05, "volume": 8997.0}, {"date": "2020-05-14", "close": 0.05, "volume": 24660.0}, {"date": "2020-05-15", "close": 0.05, "volume": 32974.0}, {"date": "2020-05-18", "close": 0.05, "volume": 44183.0}, {"date": "2020-05-19", "close": 0.05, "volume": 73170.0}, {"date": "2020-05-20", "close": 0.05, "volume": 30100.0}, {"date": "2020-05-21", "close": 0.05, "volume": 5000.0}, {"date": "2020-05-22", "close": 0.05, "volume": 780.0}, {"date": "2020-05-25", "close": 0.05, "volume": 45600.0}, {"date": "2020-05-26", "close": 0.05, "volume": 91980.0}, {"date": "2020-05-27", "close": 0.05, "volume": 25542.0}, {"date": "2020-05-28", "close": 0.05, "volume": 17400.0}, {"date": "2020-06-01", "close": 0.05, "volume": 13399.0}, {"date": "2020-06-02", "close": 0.05, "volume": 31761.0}, {"date": "2020-06-03", "close": 0.05, "volume": 12712.0}, {"date": "2020-06-04", "close": 0.05, "volume": 66835.0}, {"date": "2020-06-05", "close": 0.05, "volume": 230693.0}, {"date": "2020-06-09", "close": 0.05, "volume": 27885.0}, {"date": "2020-06-10", "close": 0.05, "volume": 221317.0}, {"date": "2020-06-11", "close": 0.05, "volume": 74846.0}, {"date": "2020-06-12", "close": 0.05, "volume": 30058.0}, {"date": "2020-06-15", "close": 0.05, "volume": 106653.0}, {"date": "2020-06-16", "close": 0.05, "volume": 85887.0}, {"date": "2020-06-17", "close": 0.05, "volume": 250404.0}, {"date": "2020-06-18", "close": 0.05, "volume": 112600.0}, {"date": "2020-06-19", "close": 0.05, "volume": 112805.0}, {"date": "2020-06-22", "close": 0.05, "volume": 149160.0}, {"date": "2020-06-23", "close": 0.05, "volume": 183719.0}, {"date": "2020-06-24", "close": 0.05, "volume": 72746.0}, {"date": "2020-06-25", "close": 0.05, "volume": 83488.0}, {"date": "2020-06-26", "close": 0.05, "volume": 356790.0}, {"date": "2020-06-29", "close": 0.05, "volume": 302525.0}, {"date": "2020-06-30", "close": 0.05, "volume": 365849.0}, {"date": "2020-07-01", "close": 0.05, "volume": 166200.0}, {"date": "2020-07-02", "close": 0.05, "volume": 28960.0}, {"date": "2020-07-03", "close": 0.05, "volume": 52600.0}, {"date": "2020-07-06", "close": 0.05, "volume": 261954.0}, {"date": "2020-07-07", "close": 0.05, "volume": 480.0}, {"date": "2020-07-08", "close": 0.05, "volume": 6100.0}, {"date": "2020-07-09", "close": 0.05, "volume": 26000.0}, {"date": "2020-07-13", "close": 0.05, "volume": 53040.0}, {"date": "2020-07-14", "close": 0.05, "volume": 41052.0}, {"date": "2020-07-15", "close": 0.05, "volume": 12794.0}, {"date": "2020-07-16", "close": 0.05, "volume": 25649.0}, {"date": "2020-07-17", "close": 0.05, "volume": 80000.0}, {"date": "2020-07-20", "close": 0.05, "volume": 151010.0}, {"date": "2020-07-21", "close": 0.1, "volume": 44862.0}, {"date": "2020-07-22", "close": 0.05, "volume": 43031.0}, {"date": "2020-07-23", "close": 0.05, "volume": 26000.0}, {"date": "2020-07-24", "close": 0.05, "volume": 74150.0}, {"date": "2020-07-27", "close": 0.05, "volume": 84232.0}, {"date": "2020-07-28", "close": 0.05, "volume": 46019.0}, {"date": "2020-07-29", "close": 0.05, "volume": 74300.0}, {"date": "2020-07-30", "close": 0.05, "volume": 48360.0}, {"date": "2020-07-31", "close": 0.05, "volume": 25664.0}, {"date": "2020-08-04", "close": 0.05, "volume": 23996.0}, {"date": "2020-08-05", "close": 0.05, "volume": 13000.0}, {"date": "2020-08-06", "close": 0.05, "volume": 28000.0}, {"date": "2020-08-07", "close": 0.05, "volume": 74251.0}, {"date": "2020-08-10", "close": 0.05, "volume": 48256.0}, {"date": "2020-08-11", "close": 0.05, "volume": 24000.0}, {"date": "2020-08-12", "close": 0.05, "volume": 7260.0}, {"date": "2020-08-13", "close": 0.05, "volume": 8000.0}, {"date": "2020-08-14", "close": 0.05, "volume": 75998.0}, {"date": "2020-08-17", "close": 0.05, "volume": 608592.0}, {"date": "2020-08-18", "close": 0.05, "volume": 259317.0}, {"date": "2020-08-19", "close": 0.05, "volume": 16000.0}, {"date": "2020-08-20", "close": 0.05, "volume": 55920.0}, {"date": "2020-08-21", "close": 0.05, "volume": 25983.0}, {"date": "2020-08-24", "close": 0.05, "volume": 90307.0}, {"date": "2020-08-25", "close": 0.05, "volume": 66650.0}, {"date": "2020-08-26", "close": 0.05, "volume": 38000.0}, {"date": "2020-08-27", "close": 0.05, "volume": 84000.0}, {"date": "2020-08-28", "close": 0.05, "volume": 40100.0}, {"date": "2020-08-31", "close": 0.05, "volume": 90122.0}, {"date": "2020-09-02", "close": 0.05, "volume": 31600.0}, {"date": "2020-09-03", "close": 0.05, "volume": 28559.0}, {"date": "2020-09-04", "close": 0.05, "volume": 26400.0}, {"date": "2020-09-07", "close": 0.05, "volume": 50000.0}, {"date": "2020-09-08", "close": 0.05, "volume": 90400.0}, {"date": "2020-09-09", "close": 0.05, "volume": 20002.0}, {"date": "2020-09-11", "close": 0.05, "volume": 128888.0}, {"date": "2020-09-14", "close": 0.1, "volume": 103460.0}, {"date": "2020-09-15", "close": 0.05, "volume": 301200.0}, {"date": "2020-09-16", "close": 0.05, "volume": 283980.0}, {"date": "2020-09-17", "close": 0.05, "volume": 24000.0}, {"date": "2020-09-18", "close": 0.05, "volume": 40155.0}, {"date": "2020-09-21", "close": 0.05, "volume": 50161.0}, {"date": "2020-09-22", "close": 0.05, "volume": 217303.0}, {"date": "2020-09-23", "close": 0.05, "volume": 197803.0}, {"date": "2020-09-24", "close": 0.05, "volume": 119993.0}, {"date": "2020-09-25", "close": 0.1, "volume": 276000.0}, {"date": "2020-09-28", "close": 0.05, "volume": 395642.0}, {"date": "2020-09-29", "close": 0.05, "volume": 191551.0}, {"date": "2020-09-30", "close": 0.05, "volume": 82406.0}, {"date": "2020-10-01", "close": 0.05, "volume": 10266853.0}, {"date": "2020-10-02", "close": 0.05, "volume": 256159.0}, {"date": "2020-10-05", "close": 0.05, "volume": 42500.0}, {"date": "2020-10-06", "close": 0.05, "volume": 45000.0}, {"date": "2020-10-07", "close": 0.05, "volume": 1386624.0}, {"date": "2020-10-08", "close": 0.05, "volume": 392339.0}, {"date": "2020-10-09", "close": 0.05, "volume": 135452.0}, {"date": "2020-10-12", "close": 0.05, "volume": 76421.0}, {"date": "2020-10-13", "close": 0.05, "volume": 64780.0}, {"date": "2020-10-14", "close": 0.05, "volume": 292200.0}, {"date": "2020-10-15", "close": 0.05, "volume": 108900.0}, {"date": "2020-10-16", "close": 0.05, "volume": 80000.0}, {"date": "2020-10-19", "close": 0.05, "volume": 14374.0}, {"date": "2020-10-20", "close": 0.05, "volume": 53836.0}, {"date": "2020-10-21", "close": 0.05, "volume": 397000.0}, {"date": "2020-10-22", "close": 0.05, "volume": 245800.0}, {"date": "2020-10-23", "close": 0.05, "volume": 171001.0}, {"date": "2020-10-26", "close": 0.1, "volume": 132920.0}, {"date": "2020-10-27", "close": 0.1, "volume": 103730.0}, {"date": "2020-10-28", "close": 0.05, "volume": 142076.0}, {"date": "2020-10-29", "close": 0.05, "volume": 75220.0}, {"date": "2020-10-30", "close": 0.1, "volume": 283975.0}, {"date": "2020-11-02", "close": 0.1, "volume": 297750.0}, {"date": "2020-11-03", "close": 0.1, "volume": 43267.0}, {"date": "2020-11-04", "close": 0.05, "volume": 256336.0}, {"date": "2020-11-05", "close": 0.1, "volume": 205418.0}, {"date": "2020-11-06", "close": 0.05, "volume": 165082.0}, {"date": "2020-11-09", "close": 0.05, "volume": 285686.0}, {"date": "2020-11-10", "close": 0.1, "volume": 47201.0}, {"date": "2020-11-11", "close": 0.05, "volume": 289033.0}, {"date": "2020-11-12", "close": 0.1, "volume": 223420.0}, {"date": "2020-11-13", "close": 0.1, "volume": 304024.0}, {"date": "2020-11-16", "close": 0.05, "volume": 61000.0}, {"date": "2020-11-17", "close": 0.1, "volume": 56334.0}, {"date": "2020-11-18", "close": 0.1, "volume": 24950.0}, {"date": "2020-11-19", "close": 0.1, "volume": 52130.0}, {"date": "2020-11-20", "close": 0.1, "volume": 24000.0}, {"date": "2020-11-23", "close": 0.1, "volume": 140000.0}, {"date": "2020-11-24", "close": 0.1, "volume": 41761.0}, {"date": "2020-11-25", "close": 0.05, "volume": 162501.0}, {"date": "2020-11-26", "close": 0.05, "volume": 45388.0}, {"date": "2020-11-27", "close": 0.05, "volume": 260700.0}, {"date": "2020-11-30", "close": 0.05, "volume": 75000.0}, {"date": "2020-12-01", "close": 0.1, "volume": 166956.0}, {"date": "2020-12-02", "close": 0.05, "volume": 261388.0}, {"date": "2020-12-04", "close": 0.05, "volume": 56000.0}, {"date": "2020-12-07", "close": 0.05, "volume": 216006.0}, {"date": "2020-12-08", "close": 0.05, "volume": 101524.0}, {"date": "2020-12-09", "close": 0.05, "volume": 289663.0}, {"date": "2020-12-10", "close": 0.05, "volume": 107104.0}, {"date": "2020-12-11", "close": 0.05, "volume": 56960.0}, {"date": "2020-12-14", "close": 0.05, "volume": 127668.0}, {"date": "2020-12-15", "close": 0.05, "volume": 121873.0}, {"date": "2020-12-16", "close": 0.05, "volume": 114400.0}, {"date": "2020-12-17", "close": 0.1, "volume": 101314.0}, {"date": "2020-12-18", "close": 0.05, "volume": 140150.0}, {"date": "2020-12-21", "close": 0.1, "volume": 265897.0}, {"date": "2020-12-22", "close": 0.05, "volume": 74610.0}, {"date": "2020-12-23", "close": 0.1, "volume": 586896.0}, {"date": "2020-12-24", "close": 0.1, "volume": 89028.0}, {"date": "2020-12-29", "close": 0.1, "volume": 198749.0}, {"date": "2020-12-30", "close": 0.05, "volume": 48722.0}, {"date": "2020-12-31", "close": 0.1, "volume": 131014.0}, {"date": "2021-01-04", "close": 0.1, "volume": 271290.0}, {"date": "2021-01-05", "close": 0.05, "volume": 2695408.0}, {"date": "2021-01-06", "close": 0.05, "volume": 127206.0}, {"date": "2021-01-07", "close": 0.05, "volume": 135765.0}, {"date": "2021-01-08", "close": 0.05, "volume": 313370.0}, {"date": "2021-01-11", "close": 0.05, "volume": 149131.0}, {"date": "2021-01-12", "close": 0.05, "volume": 238403.0}, {"date": "2021-01-13", "close": 0.05, "volume": 96082.0}, {"date": "2021-01-14", "close": 0.05, "volume": 186313.0}, {"date": "2021-01-15", "close": 0.1, "volume": 324295.0}, {"date": "2021-01-18", "close": 0.1, "volume": 434521.0}, {"date": "2021-01-19", "close": 0.1, "volume": 250777.0}, {"date": "2021-01-20", "close": 0.05, "volume": 445428.0}, {"date": "2021-01-21", "close": 0.1, "volume": 4482932.0}, {"date": "2021-01-22", "close": 0.1, "volume": 670811.0}, {"date": "2021-01-25", "close": 0.05, "volume": 362463.0}, {"date": "2021-01-27", "close": 0.15, "volume": 7688192.0}, {"date": "2021-01-28", "close": 0.15, "volume": 2260384.0}, {"date": "2021-01-29", "close": 0.15, "volume": 6674109.0}, {"date": "2021-02-01", "close": 0.15, "volume": 2090326.0}, {"date": "2021-02-02", "close": 0.1, "volume": 336781.0}, {"date": "2021-02-03", "close": 0.1, "volume": 306189.0}, {"date": "2021-02-04", "close": 0.1, "volume": 690423.0}, {"date": "2021-02-05", "close": 0.1, "volume": 9635026.0}, {"date": "2021-02-08", "close": 0.15, "volume": 1542346.0}, {"date": "2021-02-09", "close": 0.1, "volume": 2211983.0}, {"date": "2021-02-10", "close": 0.15, "volume": 114967.0}, {"date": "2021-02-11", "close": 0.15, "volume": 252273.0}, {"date": "2021-02-12", "close": 0.1, "volume": 523364.0}, {"date": "2021-02-15", "close": 0.1, "volume": 906252.0}, {"date": "2021-02-16", "close": 0.1, "volume": 256226.0}, {"date": "2021-02-17", "close": 0.15, "volume": 3060291.0}, {"date": "2021-02-18", "close": 0.1, "volume": 1964273.0}, {"date": "2021-02-19", "close": 0.15, "volume": 521862.0}, {"date": "2021-02-22", "close": 0.15, "volume": 395231.0}, {"date": "2021-02-23", "close": 0.2, "volume": 7479138.0}, {"date": "2021-02-24", "close": 0.2, "volume": 1739387.0}, {"date": "2021-02-25", "close": 0.25, "volume": 6977654.0}, {"date": "2021-02-26", "close": 0.35, "volume": 7308908.0}, {"date": "2021-03-01", "close": 0.4, "volume": 7794243.0}, {"date": "2021-03-02", "close": 0.35, "volume": 4581365.0}, {"date": "2021-03-03", "close": 0.3, "volume": 2943628.0}, {"date": "2021-03-04", "close": 0.2, "volume": 7360631.0}, {"date": "2021-03-05", "close": 0.2, "volume": 10186800.0}, {"date": "2021-03-08", "close": 0.2, "volume": 1652591.0}, {"date": "2021-03-09", "close": 0.2, "volume": 794722.0}, {"date": "2021-03-10", "close": 0.2, "volume": 3026647.0}, {"date": "2021-03-11", "close": 0.2, "volume": 1602003.0}, {"date": "2021-03-12", "close": 0.3, "volume": 5420746.0}, {"date": "2021-03-15", "close": 0.3, "volume": 3015896.0}, {"date": "2021-03-16", "close": 0.35, "volume": 2270653.0}, {"date": "2021-03-17", "close": 0.3, "volume": 1801211.0}, {"date": "2021-03-18", "close": 0.3, "volume": 579267.0}, {"date": "2021-03-19", "close": 0.3, "volume": 815708.0}, {"date": "2021-03-22", "close": 0.35, "volume": 704229.0}, {"date": "2021-03-23", "close": 0.3, "volume": 948487.0}, {"date": "2021-03-24", "close": 0.25, "volume": 5791073.0}, {"date": "2021-03-25", "close": 0.3, "volume": 296936.0}, {"date": "2021-03-26", "close": 0.25, "volume": 242240.0}, {"date": "2021-03-29", "close": 0.25, "volume": 156243.0}, {"date": "2021-03-30", "close": 0.3, "volume": 71725.0}, {"date": "2021-03-31", "close": 0.25, "volume": 238323.0}, {"date": "2021-04-01", "close": 0.25, "volume": 294997.0}, {"date": "2021-04-06", "close": 0.25, "volume": 762580.0}, {"date": "2021-04-07", "close": 0.25, "volume": 4158584.0}, {"date": "2021-04-08", "close": 0.25, "volume": 699401.0}, {"date": "2021-04-09", "close": 0.25, "volume": 168111.0}, {"date": "2021-04-12", "close": 0.25, "volume": 197546.0}, {"date": "2021-04-13", "close": 0.25, "volume": 163969.0}, {"date": "2021-04-14", "close": 0.25, "volume": 369548.0}, {"date": "2021-04-15", "close": 0.2, "volume": 164414.0}, {"date": "2021-04-16", "close": 0.25, "volume": 317183.0}, {"date": "2021-04-19", "close": 0.25, "volume": 378599.0}, {"date": "2021-04-20", "close": 0.2, "volume": 1142912.0}, {"date": "2021-04-21", "close": 0.2, "volume": 2464690.0}, {"date": "2021-04-22", "close": 0.2, "volume": 1848786.0}, {"date": "2021-04-23", "close": 0.2, "volume": 233518.0}, {"date": "2021-04-26", "close": 0.2, "volume": 187039.0}, {"date": "2021-04-27", "close": 0.2, "volume": 691938.0}, {"date": "2021-04-28", "close": 0.2, "volume": 223885.0}, {"date": "2021-04-29", "close": 0.2, "volume": 229148.0}, {"date": "2021-04-30", "close": 0.2, "volume": 265809.0}, {"date": "2021-05-03", "close": 0.2, "volume": 497168.0}, {"date": "2021-05-04", "close": 0.15, "volume": 105488.0}, {"date": "2021-05-05", "close": 0.2, "volume": 329257.0}, {"date": "2021-05-06", "close": 0.15, "volume": 4296602.0}, {"date": "2021-05-07", "close": 0.2, "volume": 270512.0}, {"date": "2021-05-10", "close": 0.15, "volume": 2538189.0}, {"date": "2021-05-11", "close": 0.15, "volume": 6869254.0}, {"date": "2021-05-12", "close": 0.15, "volume": 311777.0}, {"date": "2021-05-13", "close": 0.15, "volume": 1408400.0}, {"date": "2021-05-14", "close": 0.15, "volume": 474616.0}, {"date": "2021-05-17", "close": 0.15, "volume": 264753.0}, {"date": "2021-05-18", "close": 0.15, "volume": 354061.0}, {"date": "2021-05-19", "close": 0.15, "volume": 328115.0}, {"date": "2021-05-20", "close": 0.15, "volume": 1324981.0}, {"date": "2021-05-21", "close": 0.1, "volume": 599352.0}, {"date": "2021-05-24", "close": 0.15, "volume": 218580.0}, {"date": "2021-05-25", "close": 0.15, "volume": 381179.0}, {"date": "2021-05-26", "close": 0.1, "volume": 351582.0}, {"date": "2021-05-27", "close": 0.15, "volume": 157824.0}, {"date": "2021-05-28", "close": 0.15, "volume": 252277.0}, {"date": "2021-05-31", "close": 0.15, "volume": 76604.0}, {"date": "2021-06-01", "close": 0.1, "volume": 107441.0}, {"date": "2021-06-02", "close": 0.1, "volume": 136713.0}, {"date": "2021-06-03", "close": 0.15, "volume": 229851.0}, {"date": "2021-06-04", "close": 0.15, "volume": 167798.0}, {"date": "2021-06-07", "close": 0.15, "volume": 115771.0}, {"date": "2021-06-08", "close": 0.15, "volume": 85062.0}, {"date": "2021-06-09", "close": 0.15, "volume": 139825.0}, {"date": "2021-06-10", "close": 0.15, "volume": 131499.0}, {"date": "2021-06-11", "close": 0.1, "volume": 161234.0}, {"date": "2021-06-15", "close": 0.15, "volume": 424318.0}, {"date": "2021-06-16", "close": 0.15, "volume": 100269.0}, {"date": "2021-06-17", "close": 0.15, "volume": 767488.0}, {"date": "2021-06-18", "close": 0.1, "volume": 525455.0}, {"date": "2021-06-21", "close": 0.1, "volume": 187567.0}, {"date": "2021-06-22", "close": 0.15, "volume": 1003113.0}, {"date": "2021-06-23", "close": 0.15, "volume": 43243.0}, {"date": "2021-06-24", "close": 0.1, "volume": 110091.0}, {"date": "2021-06-25", "close": 0.1, "volume": 87513.0}, {"date": "2021-06-28", "close": 0.15, "volume": 485408.0}, {"date": "2021-06-29", "close": 0.15, "volume": 64264.0}, {"date": "2021-06-30", "close": 0.1, "volume": 135760.0}, {"date": "2021-07-01", "close": 0.15, "volume": 104967.0}, {"date": "2021-07-02", "close": 0.1, "volume": 3906557.0}, {"date": "2021-07-05", "close": 0.15, "volume": 440706.0}, {"date": "2021-07-06", "close": 0.15, "volume": 69255.0}, {"date": "2021-07-07", "close": 0.15, "volume": 87086.0}, {"date": "2021-07-08", "close": 0.125, "volume": 242624.0}, {"date": "2021-07-09", "close": 0.15, "volume": 121586.0}, {"date": "2021-07-12", "close": 0.15, "volume": 83662.0}, {"date": "2021-07-13", "close": 0.1, "volume": 202731.0}, {"date": "2021-07-14", "close": 0.1, "volume": 107528.0}, {"date": "2021-07-15", "close": 0.15, "volume": 130310.0}, {"date": "2021-07-16", "close": 0.15, "volume": 117401.0}, {"date": "2021-07-19", "close": 0.125, "volume": 267371.0}, {"date": "2021-07-20", "close": 0.1, "volume": 181924.0}, {"date": "2021-07-21", "close": 0.15, "volume": 76744.0}, {"date": "2021-07-22", "close": 0.15, "volume": 1262511.0}, {"date": "2021-07-23", "close": 0.15, "volume": 392769.0}, {"date": "2021-07-26", "close": 0.15, "volume": 189254.0}, {"date": "2021-07-27", "close": 0.15, "volume": 255675.0}, {"date": "2021-07-28", "close": 0.15, "volume": 152531.0}, {"date": "2021-07-29", "close": 0.15, "volume": 102427.0}, {"date": "2021-07-30", "close": 0.15, "volume": 186922.0}, {"date": "2021-08-02", "close": 0.15, "volume": 246275.0}, {"date": "2021-08-03", "close": 0.15, "volume": 182924.0}, {"date": "2021-08-04", "close": 0.1, "volume": 203634.0}, {"date": "2021-08-05", "close": 0.125, "volume": 118362.0}, {"date": "2021-08-06", "close": 0.125, "volume": 53018.0}, {"date": "2021-08-09", "close": 0.1, "volume": 152628.0}, {"date": "2021-08-10", "close": 0.15, "volume": 1077450.0}, {"date": "2021-08-11", "close": 0.1, "volume": 280367.0}, {"date": "2021-08-12", "close": 0.15, "volume": 133463.0}, {"date": "2021-08-13", "close": 0.15, "volume": 434562.0}, {"date": "2021-08-16", "close": 0.1, "volume": 167839.0}, {"date": "2021-08-17", "close": 0.15, "volume": 161711.0}, {"date": "2021-08-18", "close": 0.15, "volume": 211708.0}, {"date": "2021-08-19", "close": 0.15, "volume": 302573.0}, {"date": "2021-08-20", "close": 0.15, "volume": 230607.0}, {"date": "2021-08-23", "close": 0.15, "volume": 183404.0}, {"date": "2021-08-24", "close": 0.125, "volume": 137483.0}, {"date": "2021-08-25", "close": 0.1, "volume": 265987.0}, {"date": "2021-08-26", "close": 0.1, "volume": 63474.0}, {"date": "2021-08-27", "close": 0.15, "volume": 152312.0}, {"date": "2021-08-30", "close": 0.15, "volume": 62417.0}, {"date": "2021-08-31", "close": 0.1, "volume": 96254.0}, {"date": "2021-09-01", "close": 0.15, "volume": 89370.0}, {"date": "2021-09-02", "close": 0.15, "volume": 941038.0}, {"date": "2021-09-03", "close": 0.15, "volume": 141136.0}, {"date": "2021-09-06", "close": 0.15, "volume": 96959.0}, {"date": "2021-09-07", "close": 0.1, "volume": 151391.0}, {"date": "2021-09-08", "close": 0.125, "volume": 118762.0}, {"date": "2021-09-09", "close": 0.15, "volume": 65717.0}, {"date": "2021-09-10", "close": 0.15, "volume": 188355.0}, {"date": "2021-09-13", "close": 0.1, "volume": 36678.0}, {"date": "2021-09-14", "close": 0.1, "volume": 132736.0}, {"date": "2021-09-15", "close": 0.15, "volume": 186491.0}, {"date": "2021-09-16", "close": 0.15, "volume": 144527.0}, {"date": "2021-09-17", "close": 0.15, "volume": 92114.0}, {"date": "2021-09-20", "close": 0.1, "volume": 294949.0}, {"date": "2021-09-21", "close": 0.15, "volume": 127490.0}, {"date": "2021-09-22", "close": 0.1, "volume": 315985.0}, {"date": "2021-09-23", "close": 0.15, "volume": 40311.0}, {"date": "2021-09-24", "close": 0.1, "volume": 310702.0}, {"date": "2021-09-27", "close": 0.15, "volume": 114417.0}, {"date": "2021-09-28", "close": 0.15, "volume": 103782.0}, {"date": "2021-09-29", "close": 0.15, "volume": 135047.0}, {"date": "2021-09-30", "close": 0.15, "volume": 196902.0}, {"date": "2021-10-01", "close": 0.1, "volume": 1181054.0}, {"date": "2021-10-04", "close": 0.15, "volume": 927020.0}, {"date": "2021-10-05", "close": 0.1, "volume": 165081.0}, {"date": "2021-10-06", "close": 0.1, "volume": 115127.0}, {"date": "2021-10-07", "close": 0.1, "volume": 38569.0}, {"date": "2021-10-08", "close": 0.125, "volume": 24481.0}, {"date": "2021-10-11", "close": 0.15, "volume": 68183.0}, {"date": "2021-10-12", "close": 0.1, "volume": 98203.0}, {"date": "2021-10-13", "close": 0.125, "volume": 56290.0}, {"date": "2021-10-14", "close": 0.1, "volume": 91722.0}, {"date": "2021-10-15", "close": 0.1, "volume": 54178.0}, {"date": "2021-10-18", "close": 0.1, "volume": 63982.0}, {"date": "2021-10-19", "close": 0.15, "volume": 124787.0}, {"date": "2021-10-20", "close": 0.15, "volume": 657904.0}, {"date": "2021-10-21", "close": 0.15, "volume": 241024.0}, {"date": "2021-10-22", "close": 0.15, "volume": 133640.0}, {"date": "2021-10-25", "close": 0.125, "volume": 161563.0}, {"date": "2021-10-26", "close": 0.15, "volume": 131790.0}, {"date": "2021-10-27", "close": 0.15, "volume": 97927.0}, {"date": "2021-10-28", "close": 0.15, "volume": 68479.0}, {"date": "2021-10-29", "close": 0.15, "volume": 47788.0}, {"date": "2021-11-01", "close": 0.125, "volume": 294404.0}, {"date": "2021-11-02", "close": 0.15, "volume": 118329.0}, {"date": "2021-11-03", "close": 0.125, "volume": 121186.0}, {"date": "2021-11-04", "close": 0.15, "volume": 65954.0}, {"date": "2021-11-05", "close": 0.1, "volume": 178969.0}, {"date": "2021-11-08", "close": 0.15, "volume": 269205.0}, {"date": "2021-11-09", "close": 0.15, "volume": 55624.0}, {"date": "2021-11-10", "close": 0.125, "volume": 154006.0}, {"date": "2021-11-11", "close": 0.1, "volume": 95337.0}, {"date": "2021-11-12", "close": 0.125, "volume": 89569.0}, {"date": "2021-11-15", "close": 0.1, "volume": 83187.0}, {"date": "2021-11-16", "close": 0.125, "volume": 1290330.0}, {"date": "2021-11-17", "close": 0.1, "volume": 1918320.0}, {"date": "2021-11-18", "close": 0.125, "volume": 135803.0}, {"date": "2021-11-19", "close": 0.1, "volume": 88240.0}, {"date": "2021-11-22", "close": 0.1, "volume": 198398.0}, {"date": "2021-11-23", "close": 0.15, "volume": 124751.0}, {"date": "2021-11-24", "close": 0.125, "volume": 271260.0}, {"date": "2021-11-25", "close": 0.125, "volume": 49997.0}, {"date": "2021-11-26", "close": 0.125, "volume": 93231.0}, {"date": "2021-11-29", "close": 0.125, "volume": 47898.0}, {"date": "2021-11-30", "close": 0.1, "volume": 25934.0}, {"date": "2021-12-01", "close": 0.1, "volume": 41806.0}, {"date": "2021-12-02", "close": 0.1, "volume": 58678.0}, {"date": "2021-12-03", "close": 0.125, "volume": 73530.0}, {"date": "2021-12-06", "close": 0.1, "volume": 45487.0}, {"date": "2021-12-07", "close": 0.125, "volume": 268850.0}, {"date": "2021-12-08", "close": 0.125, "volume": 568193.0}, {"date": "2021-12-09", "close": 0.15, "volume": 249067.0}, {"date": "2021-12-10", "close": 0.125, "volume": 425379.0}, {"date": "2021-12-13", "close": 0.15, "volume": 135641.0}, {"date": "2021-12-14", "close": 0.1, "volume": 61892.0}, {"date": "2021-12-15", "close": 0.125, "volume": 23678.0}, {"date": "2021-12-16", "close": 0.125, "volume": 72566.0}, {"date": "2021-12-17", "close": 0.15, "volume": 51526.0}, {"date": "2021-12-20", "close": 0.1, "volume": 103406.0}, {"date": "2021-12-21", "close": 0.1, "volume": 93556.0}, {"date": "2021-12-22", "close": 0.15, "volume": 73.0}, {"date": "2021-12-23", "close": 0.125, "volume": 257233.0}, {"date": "2021-12-24", "close": 0.15, "volume": 65227.0}, {"date": "2021-12-29", "close": 0.15, "volume": 91943.0}, {"date": "2021-12-30", "close": 0.15, "volume": 115513.0}, {"date": "2021-12-31", "close": 0.15, "volume": 71206.0}, {"date": "2022-01-04", "close": 0.1, "volume": 377307.0}, {"date": "2022-01-05", "close": 0.1, "volume": 43783.0}, {"date": "2022-01-06", "close": 0.125, "volume": 68416.0}, {"date": "2022-01-07", "close": 0.1, "volume": 7366.0}, {"date": "2022-01-10", "close": 0.1, "volume": 29839.0}, {"date": "2022-01-11", "close": 0.125, "volume": 156079.0}, {"date": "2022-01-12", "close": 0.125, "volume": 125742.0}, {"date": "2022-01-13", "close": 0.125, "volume": 19708.0}, {"date": "2022-01-14", "close": 0.125, "volume": 44567.0}, {"date": "2022-01-17", "close": 0.125, "volume": 184209.0}, {"date": "2022-01-18", "close": 0.1, "volume": 41329.0}, {"date": "2022-01-19", "close": 0.1, "volume": 86417.0}, {"date": "2022-01-20", "close": 0.1, "volume": 64933.0}, {"date": "2022-01-21", "close": 0.1, "volume": 94531.0}, {"date": "2022-01-24", "close": 0.125, "volume": 109578.0}, {"date": "2022-01-25", "close": 0.1, "volume": 160003.0}, {"date": "2022-01-27", "close": 0.125, "volume": 108007.0}, {"date": "2022-01-28", "close": 0.1, "volume": 62612.0}, {"date": "2022-01-31", "close": 0.1, "volume": 43231.0}, {"date": "2022-02-01", "close": 0.1, "volume": 81788.0}, {"date": "2022-02-02", "close": 0.1, "volume": 158949.0}, {"date": "2022-02-03", "close": 0.125, "volume": 648744.0}, {"date": "2022-02-04", "close": 0.1, "volume": 20000.0}, {"date": "2022-02-07", "close": 0.1, "volume": 38447.0}, {"date": "2022-02-08", "close": 0.1, "volume": 485231.0}, {"date": "2022-02-09", "close": 0.1, "volume": 26673.0}, {"date": "2022-02-10", "close": 0.15, "volume": 76246.0}, {"date": "2022-02-11", "close": 0.125, "volume": 54642.0}, {"date": "2022-02-14", "close": 0.15, "volume": 52033.0}, {"date": "2022-02-15", "close": 0.1, "volume": 112962.0}, {"date": "2022-02-16", "close": 0.1, "volume": 139169.0}, {"date": "2022-02-17", "close": 0.1, "volume": 441430.0}, {"date": "2022-02-18", "close": 0.15, "volume": 44055.0}, {"date": "2022-02-21", "close": 0.15, "volume": 110709.0}, {"date": "2022-02-22", "close": 0.1, "volume": 247370.0}, {"date": "2022-02-23", "close": 0.1, "volume": 159633.0}, {"date": "2022-02-24", "close": 0.1, "volume": 65977.0}, {"date": "2022-02-25", "close": 0.1, "volume": 115014.0}, {"date": "2022-02-28", "close": 0.1, "volume": 70949.0}, {"date": "2022-03-01", "close": 0.1, "volume": 108023.0}, {"date": "2022-03-02", "close": 0.1, "volume": 67414.0}, {"date": "2022-03-03", "close": 0.1, "volume": 23807.0}, {"date": "2022-03-04", "close": 0.1, "volume": 116850.0}, {"date": "2022-03-07", "close": 0.1, "volume": 108743.0}, {"date": "2022-03-08", "close": 0.1, "volume": 53983.0}, {"date": "2022-03-09", "close": 0.1, "volume": 30000.0}, {"date": "2022-03-10", "close": 0.15, "volume": 412222.0}, {"date": "2022-03-11", "close": 0.1, "volume": 198430.0}, {"date": "2022-03-14", "close": 0.1, "volume": 58120.0}, {"date": "2022-03-15", "close": 0.1, "volume": 34234.0}, {"date": "2022-03-16", "close": 0.125, "volume": 12976.0}, {"date": "2022-03-17", "close": 0.1, "volume": 271853.0}, {"date": "2022-03-18", "close": 0.1, "volume": 75566.0}, {"date": "2022-03-21", "close": 0.1, "volume": 116921.0}, {"date": "2022-03-22", "close": 0.15, "volume": 60697.0}, {"date": "2022-03-23", "close": 0.1, "volume": 74870.0}, {"date": "2022-03-24", "close": 0.1, "volume": 95731.0}, {"date": "2022-03-25", "close": 0.1, "volume": 59572.0}, {"date": "2022-03-28", "close": 0.1, "volume": 15783.0}, {"date": "2022-03-29", "close": 0.125, "volume": 1280.0}, {"date": "2022-03-30", "close": 0.1, "volume": 1099776.0}, {"date": "2022-03-31", "close": 0.1, "volume": 29780.0}, {"date": "2022-04-01", "close": 0.1, "volume": 65984.0}, {"date": "2022-04-04", "close": 0.1, "volume": 95188.0}, {"date": "2022-04-05", "close": 0.1, "volume": 208489.0}, {"date": "2022-04-06", "close": 0.1, "volume": 49608.0}, {"date": "2022-04-07", "close": 0.1, "volume": 115773.0}, {"date": "2022-04-08", "close": 0.125, "volume": 52756.0}, {"date": "2022-04-11", "close": 0.1, "volume": 379784.0}, {"date": "2022-04-12", "close": 0.1, "volume": 245534.0}, {"date": "2022-04-13", "close": 0.1, "volume": 86268.0}, {"date": "2022-04-14", "close": 0.1, "volume": 85196.0}, {"date": "2022-04-19", "close": 0.1, "volume": 39335.0}, {"date": "2022-04-20", "close": 0.1, "volume": 117967.0}, {"date": "2022-04-21", "close": 0.125, "volume": 5045.0}, {"date": "2022-04-22", "close": 0.1, "volume": 255734.0}, {"date": "2022-04-26", "close": 0.1, "volume": 54197.0}, {"date": "2022-04-27", "close": 0.1, "volume": 45013.0}, {"date": "2022-04-28", "close": 0.1, "volume": 54644.0}, {"date": "2022-04-29", "close": 0.125, "volume": 117526.0}, {"date": "2022-05-02", "close": 0.1, "volume": 832199.0}, {"date": "2022-05-03", "close": 0.1, "volume": 158941.0}, {"date": "2022-05-04", "close": 0.1, "volume": 290915.0}, {"date": "2022-05-05", "close": 0.1, "volume": 3073250.0}, {"date": "2022-05-06", "close": 0.1, "volume": 55956.0}, {"date": "2022-05-09", "close": 0.1, "volume": 157728.0}, {"date": "2022-05-10", "close": 0.075, "volume": 25607.0}, {"date": "2022-05-11", "close": 0.1, "volume": 778021.0}, {"date": "2022-05-12", "close": 0.075, "volume": 72838.0}, {"date": "2022-05-13", "close": 0.1, "volume": 188120.0}, {"date": "2022-05-16", "close": 0.1, "volume": 149847.0}, {"date": "2022-05-17", "close": 0.05, "volume": 27411.0}, {"date": "2022-05-18", "close": 0.1, "volume": 382033.0}, {"date": "2022-05-19", "close": 0.1, "volume": 102746.0}, {"date": "2022-05-20", "close": 0.1, "volume": 13244.0}, {"date": "2022-05-23", "close": 0.1, "volume": 78078.0}, {"date": "2022-05-24", "close": 0.1, "volume": 285404.0}, {"date": "2022-05-25", "close": 0.1, "volume": 1169.0}, {"date": "2022-05-26", "close": 0.1, "volume": 22246.0}, {"date": "2022-05-27", "close": 0.1, "volume": 228878.0}, {"date": "2022-05-30", "close": 0.075, "volume": 261767.0}, {"date": "2022-05-31", "close": 0.075, "volume": 72251.0}, {"date": "2022-06-01", "close": 0.075, "volume": 1045.0}, {"date": "2022-06-02", "close": 0.075, "volume": 27650.0}, {"date": "2022-06-03", "close": 0.05, "volume": 50548.0}, {"date": "2022-06-06", "close": 0.1, "volume": 30231.0}, {"date": "2022-06-07", "close": 0.1, "volume": 717700.0}, {"date": "2022-06-08", "close": 0.05, "volume": 196250.0}, {"date": "2022-06-09", "close": 0.1, "volume": 50876.0}, {"date": "2022-06-10", "close": 0.1, "volume": 28448.0}, {"date": "2022-06-14", "close": 0.1, "volume": 91908.0}, {"date": "2022-06-15", "close": 0.1, "volume": 125708.0}, {"date": "2022-06-16", "close": 0.1, "volume": 37377.0}, {"date": "2022-06-17", "close": 0.1, "volume": 146598.0}, {"date": "2022-06-20", "close": 0.075, "volume": 69669.0}, {"date": "2022-06-21", "close": 0.1, "volume": 39188.0}, {"date": "2022-06-22", "close": 0.075, "volume": 130543.0}, {"date": "2022-06-23", "close": 0.075, "volume": 24040.0}, {"date": "2022-06-24", "close": 0.1, "volume": 223941.0}, {"date": "2022-06-27", "close": 0.05, "volume": 207764.0}, {"date": "2022-06-28", "close": 0.05, "volume": 101618.0}, {"date": "2022-06-29", "close": 0.1, "volume": 57935.0}, {"date": "2022-06-30", "close": 0.05, "volume": 48294.0}, {"date": "2022-07-01", "close": 0.05, "volume": 136465.0}, {"date": "2022-07-04", "close": 0.1, "volume": 15542.0}, {"date": "2022-07-05", "close": 0.1, "volume": 15239.0}, {"date": "2022-07-06", "close": 0.1, "volume": 64849.0}, {"date": "2022-07-07", "close": 0.1, "volume": 46326.0}, {"date": "2022-07-08", "close": 0.1, "volume": 9585.0}, {"date": "2022-07-11", "close": 0.1, "volume": 20234.0}, {"date": "2022-07-12", "close": 0.1, "volume": 33349.0}, {"date": "2022-07-13", "close": 0.1, "volume": 28566.0}, {"date": "2022-07-14", "close": 0.1, "volume": 21970.0}, {"date": "2022-07-15", "close": 0.1, "volume": 12748.0}, {"date": "2022-07-18", "close": 0.1, "volume": 10005.0}, {"date": "2022-07-20", "close": 0.1, "volume": 117969.0}, {"date": "2022-07-21", "close": 0.1, "volume": 25509.0}, {"date": "2022-07-22", "close": 0.1, "volume": 150381.0}, {"date": "2022-07-25", "close": 0.1, "volume": 783955.0}, {"date": "2022-07-26", "close": 0.1, "volume": 41142.0}, {"date": "2022-07-27", "close": 0.15, "volume": 611809.0}, {"date": "2022-07-28", "close": 0.1, "volume": 57754.0}, {"date": "2022-07-29", "close": 0.1, "volume": 49499.0}, {"date": "2022-08-01", "close": 0.1, "volume": 64396.0}, {"date": "2022-08-02", "close": 0.125, "volume": 13893.0}, {"date": "2022-08-03", "close": 0.1, "volume": 12004.0}, {"date": "2022-08-04", "close": 0.1, "volume": 1339.0}, {"date": "2022-08-05", "close": 0.1, "volume": 4941.0}, {"date": "2022-08-08", "close": 0.1, "volume": 40813.0}, {"date": "2022-08-09", "close": 0.15, "volume": 73666.0}, {"date": "2022-08-10", "close": 0.125, "volume": 11633.0}, {"date": "2022-08-11", "close": 0.1, "volume": 199513.0}, {"date": "2022-08-12", "close": 0.1, "volume": 3619.0}, {"date": "2022-08-15", "close": 0.1, "volume": 232654.0}, {"date": "2022-08-16", "close": 0.125, "volume": 12910.0}, {"date": "2022-08-17", "close": 0.1, "volume": 14699.0}, {"date": "2022-08-18", "close": 0.1, "volume": 7851.0}, {"date": "2022-08-19", "close": 0.1, "volume": 1048.0}, {"date": "2022-08-22", "close": 0.125, "volume": 6296.0}, {"date": "2022-08-23", "close": 0.15, "volume": 129785.0}, {"date": "2022-08-24", "close": 0.1, "volume": 141295.0}, {"date": "2022-08-25", "close": 0.15, "volume": 24565.0}, {"date": "2022-08-26", "close": 0.125, "volume": 3709.0}, {"date": "2022-08-29", "close": 0.125, "volume": 144527.0}, {"date": "2022-08-30", "close": 0.1, "volume": 8023.0}, {"date": "2022-08-31", "close": 0.1, "volume": 118083.0}, {"date": "2022-09-01", "close": 0.1, "volume": 116933.0}, {"date": "2022-09-02", "close": 0.1, "volume": 12993.0}, {"date": "2022-09-05", "close": 0.15, "volume": 28013.0}, {"date": "2022-09-06", "close": 0.1, "volume": 54660.0}, {"date": "2022-09-07", "close": 0.1, "volume": 20000.0}, {"date": "2022-09-08", "close": 0.125, "volume": 996.0}, {"date": "2022-09-09", "close": 0.1, "volume": 34487.0}, {"date": "2022-09-12", "close": 0.1, "volume": 473811.0}, {"date": "2022-09-13", "close": 0.1, "volume": 57424.0}, {"date": "2022-09-14", "close": 0.1, "volume": 1010641.0}, {"date": "2022-09-15", "close": 0.1, "volume": 61468.0}, {"date": "2022-09-16", "close": 0.1, "volume": 14646.0}, {"date": "2022-09-19", "close": 0.075, "volume": 18220.0}, {"date": "2022-09-20", "close": 0.05, "volume": 700.0}, {"date": "2022-09-21", "close": 0.1, "volume": 74904.0}, {"date": "2022-09-23", "close": 0.1, "volume": 85963.0}, {"date": "2022-09-26", "close": 0.1, "volume": 152618.0}, {"date": "2022-09-27", "close": 0.1, "volume": 38520.0}, {"date": "2022-09-28", "close": 0.1, "volume": 286105.0}, {"date": "2022-09-29", "close": 0.1, "volume": 151584.0}, {"date": "2022-09-30", "close": 0.1, "volume": 880.0}, {"date": "2022-10-03", "close": 0.1, "volume": 12886.0}, {"date": "2022-10-04", "close": 0.05, "volume": 10849.0}, {"date": "2022-10-05", "close": 0.1, "volume": 91342.0}, {"date": "2022-10-06", "close": 0.1, "volume": 151601.0}, {"date": "2022-10-07", "close": 0.1, "volume": 80412.0}, {"date": "2022-10-10", "close": 0.1, "volume": 62746.0}, {"date": "2022-10-11", "close": 0.05, "volume": 3411.0}, {"date": "2022-10-12", "close": 0.075, "volume": 123307.0}, {"date": "2022-10-13", "close": 0.1, "volume": 142791.0}, {"date": "2022-10-14", "close": 0.1, "volume": 66129.0}, {"date": "2022-10-17", "close": 0.1, "volume": 6023.0}, {"date": "2022-10-18", "close": 0.1, "volume": 111995.0}, {"date": "2022-10-19", "close": 0.1, "volume": 11716.0}, {"date": "2022-10-20", "close": 0.1, "volume": 26793.0}, {"date": "2022-10-21", "close": 0.1, "volume": 113571.0}, {"date": "2022-10-24", "close": 0.1, "volume": 61710.0}, {"date": "2022-10-25", "close": 0.1, "volume": 21252.0}, {"date": "2022-10-26", "close": 0.1, "volume": 61487.0}, {"date": "2022-10-27", "close": 0.1, "volume": 25615.0}, {"date": "2022-10-28", "close": 0.1, "volume": 6439.0}, {"date": "2022-10-31", "close": 0.1, "volume": 83464.0}, {"date": "2022-11-01", "close": 0.1, "volume": 9865.0}, {"date": "2022-11-02", "close": 0.1, "volume": 66596.0}, {"date": "2022-11-03", "close": 0.1, "volume": 10619.0}, {"date": "2022-11-04", "close": 0.1, "volume": 26847.0}, {"date": "2022-11-07", "close": 0.1, "volume": 142657.0}, {"date": "2022-11-08", "close": 0.075, "volume": 25663.0}, {"date": "2022-11-09", "close": 0.1, "volume": 87558.0}, {"date": "2022-11-10", "close": 0.1, "volume": 64689.0}, {"date": "2022-11-11", "close": 0.1, "volume": 92685.0}, {"date": "2022-11-14", "close": 0.1, "volume": 102895.0}, {"date": "2022-11-15", "close": 0.1, "volume": 500.0}, {"date": "2022-11-16", "close": 0.075, "volume": 22282.0}, {"date": "2022-11-17", "close": 0.1, "volume": 4767.0}, {"date": "2022-11-18", "close": 0.1, "volume": 21601.0}, {"date": "2022-11-21", "close": 0.1, "volume": 32645.0}, {"date": "2022-11-22", "close": 0.075, "volume": 34429.0}, {"date": "2022-11-23", "close": 0.1, "volume": 2403600.0}, {"date": "2022-11-24", "close": 0.1, "volume": 209426.0}, {"date": "2022-11-25", "close": 0.075, "volume": 62626.0}, {"date": "2022-11-28", "close": 0.075, "volume": 152452.0}, {"date": "2022-11-29", "close": 0.1, "volume": 90150.0}, {"date": "2022-11-30", "close": 0.1, "volume": 105607.0}, {"date": "2022-12-01", "close": 0.1, "volume": 82902.0}, {"date": "2022-12-02", "close": 0.1, "volume": 9116.0}, {"date": "2022-12-05", "close": 0.1, "volume": 693055.0}, {"date": "2022-12-06", "close": 0.1, "volume": 50149.0}, {"date": "2022-12-07", "close": 0.075, "volume": 6716.0}, {"date": "2022-12-08", "close": 0.1, "volume": 14899.0}, {"date": "2022-12-09", "close": 0.1, "volume": 125831.0}, {"date": "2022-12-12", "close": 0.075, "volume": 16398.0}, {"date": "2022-12-13", "close": 0.1, "volume": 18288.0}, {"date": "2022-12-14", "close": 0.1, "volume": 2945.0}, {"date": "2022-12-15", "close": 0.1, "volume": 10223.0}, {"date": "2022-12-16", "close": 0.1, "volume": 4537.0}, {"date": "2022-12-19", "close": 0.1, "volume": 23119.0}, {"date": "2022-12-20", "close": 0.1, "volume": 14014.0}, {"date": "2022-12-22", "close": 0.075, "volume": 88997.0}, {"date": "2022-12-23", "close": 0.075, "volume": 11000.0}, {"date": "2022-12-28", "close": 0.075, "volume": 47018.0}, {"date": "2022-12-29", "close": 0.05, "volume": 28000.0}, {"date": "2022-12-30", "close": 0.1, "volume": 51831.0}, {"date": "2023-01-03", "close": 0.1, "volume": 26627.0}, {"date": "2023-01-04", "close": 0.075, "volume": 16200.0}, {"date": "2023-01-05", "close": 0.1, "volume": 29823.0}, {"date": "2023-01-06", "close": 0.05, "volume": 33009.0}, {"date": "2023-01-09", "close": 0.1, "volume": 15264.0}, {"date": "2023-01-10", "close": 0.1, "volume": 11081.0}, {"date": "2023-01-11", "close": 0.1, "volume": 21768.0}, {"date": "2023-01-12", "close": 0.1, "volume": 21146.0}, {"date": "2023-01-13", "close": 0.1, "volume": 25006.0}, {"date": "2023-01-16", "close": 0.075, "volume": 7211.0}, {"date": "2023-01-17", "close": 0.1, "volume": 75390.0}, {"date": "2023-01-18", "close": 0.1, "volume": 28933.0}, {"date": "2023-01-19", "close": 0.1, "volume": 8355.0}, {"date": "2023-01-20", "close": 0.1, "volume": 25831.0}, {"date": "2023-01-23", "close": 0.075, "volume": 26886.0}, {"date": "2023-01-24", "close": 0.1, "volume": 52613.0}, {"date": "2023-01-25", "close": 0.075, "volume": 21409.0}, {"date": "2023-01-27", "close": 0.1, "volume": 32194.0}, {"date": "2023-01-30", "close": 0.1, "volume": 120233.0}, {"date": "2023-01-31", "close": 0.075, "volume": 57730.0}, {"date": "2023-02-01", "close": 0.075, "volume": 74992.0}, {"date": "2023-02-03", "close": 0.05, "volume": 49359.0}, {"date": "2023-02-06", "close": 0.05, "volume": 25028.0}, {"date": "2023-02-07", "close": 0.1, "volume": 23512.0}, {"date": "2023-02-08", "close": 0.05, "volume": 45548.0}, {"date": "2023-02-09", "close": 0.1, "volume": 39462.0}, {"date": "2023-02-10", "close": 0.05, "volume": 166187.0}, {"date": "2023-02-13", "close": 0.05, "volume": 913.0}, {"date": "2023-02-14", "close": 0.05, "volume": 100000.0}, {"date": "2023-02-15", "close": 0.1, "volume": 75591.0}, {"date": "2023-02-16", "close": 0.075, "volume": 27530.0}, {"date": "2023-02-17", "close": 0.1, "volume": 17457.0}, {"date": "2023-02-20", "close": 0.075, "volume": 68359.0}, {"date": "2023-02-21", "close": 0.1, "volume": 37173.0}, {"date": "2023-02-22", "close": 0.1, "volume": 109419.0}, {"date": "2023-02-23", "close": 0.1, "volume": 106245.0}, {"date": "2023-02-24", "close": 0.075, "volume": 36730.0}, {"date": "2023-02-27", "close": 0.1, "volume": 36597.0}, {"date": "2023-02-28", "close": 0.1, "volume": 25075.0}, {"date": "2023-03-01", "close": 0.075, "volume": 14245.0}, {"date": "2023-03-02", "close": 0.1, "volume": 77676.0}, {"date": "2023-03-03", "close": 0.1, "volume": 30894.0}, {"date": "2023-03-06", "close": 0.075, "volume": 7080.0}, {"date": "2023-03-07", "close": 0.075, "volume": 125089.0}, {"date": "2023-03-08", "close": 0.1, "volume": 6646.0}, {"date": "2023-03-09", "close": 0.1, "volume": 88967.0}, {"date": "2023-03-10", "close": 0.075, "volume": 21136.0}, {"date": "2023-03-13", "close": 0.075, "volume": 141.0}, {"date": "2023-03-14", "close": 0.075, "volume": 10045.0}, {"date": "2023-03-15", "close": 0.1, "volume": 5402.0}, {"date": "2023-03-16", "close": 0.1, "volume": 201708.0}, {"date": "2023-03-17", "close": 0.1, "volume": 89.0}, {"date": "2023-03-20", "close": 0.075, "volume": 82650.0}, {"date": "2023-03-21", "close": 0.075, "volume": 37619.0}, {"date": "2023-03-22", "close": 0.1, "volume": 32032.0}, {"date": "2023-03-23", "close": 0.1, "volume": 12351.0}, {"date": "2023-03-24", "close": 0.1, "volume": 8312.0}, {"date": "2023-03-27", "close": 0.075, "volume": 209063.0}, {"date": "2023-03-28", "close": 0.05, "volume": 70434.0}, {"date": "2023-03-29", "close": 0.05, "volume": 20135.0}, {"date": "2023-03-30", "close": 0.075, "volume": 213729.0}, {"date": "2023-03-31", "close": 0.075, "volume": 40586.0}, {"date": "2023-04-03", "close": 0.05, "volume": 10227.0}, {"date": "2023-04-04", "close": 0.05, "volume": 48745.0}, {"date": "2023-04-05", "close": 0.05, "volume": 37.0}, {"date": "2023-04-06", "close": 0.1, "volume": 5000.0}, {"date": "2023-04-11", "close": 0.1, "volume": 75938.0}, {"date": "2023-04-12", "close": 0.05, "volume": 3386.0}, {"date": "2023-04-13", "close": 0.05, "volume": 680.0}, {"date": "2023-04-14", "close": 0.05, "volume": 24418.0}, {"date": "2023-04-17", "close": 0.05, "volume": 68058.0}, {"date": "2023-04-18", "close": 0.05, "volume": 50907.0}, {"date": "2023-04-19", "close": 0.05, "volume": 12031.0}, {"date": "2023-04-20", "close": 0.075, "volume": 20400.0}, {"date": "2023-04-21", "close": 0.05, "volume": 57263.0}, {"date": "2023-04-24", "close": 0.05, "volume": 205985.0}, {"date": "2023-04-26", "close": 0.075, "volume": 36255.0}, {"date": "2023-04-27", "close": 0.05, "volume": 91590.0}, {"date": "2023-05-01", "close": 0.05, "volume": 6698.0}, {"date": "2023-05-02", "close": 0.1, "volume": 74168.0}, {"date": "2023-05-03", "close": 0.05, "volume": 700.0}, {"date": "2023-05-04", "close": 0.05, "volume": 3800.0}, {"date": "2023-05-05", "close": 0.05, "volume": 8771.0}, {"date": "2023-05-08", "close": 0.075, "volume": 25796.0}, {"date": "2023-05-10", "close": 0.05, "volume": 5000.0}, {"date": "2023-05-11", "close": 0.05, "volume": 7623.0}, {"date": "2023-05-12", "close": 0.075, "volume": 303.0}, {"date": "2023-05-15", "close": 0.05, "volume": 86692.0}, {"date": "2023-05-16", "close": 0.05, "volume": 24581.0}, {"date": "2023-05-17", "close": 0.075, "volume": 1674.0}, {"date": "2023-05-18", "close": 0.05, "volume": 8470.0}, {"date": "2023-05-19", "close": 0.05, "volume": 19995.0}, {"date": "2023-05-22", "close": 0.05, "volume": 11915.0}, {"date": "2023-05-23", "close": 0.05, "volume": 103337.0}, {"date": "2023-05-24", "close": 0.05, "volume": 34000.0}, {"date": "2023-05-25", "close": 0.075, "volume": 10123.0}, {"date": "2023-05-26", "close": 0.05, "volume": 3564.0}, {"date": "2023-05-29", "close": 0.05, "volume": 71505.0}, {"date": "2023-05-30", "close": 0.05, "volume": 1200.0}, {"date": "2023-06-01", "close": 0.05, "volume": 940.0}, {"date": "2023-06-02", "close": 0.05, "volume": 8751.0}, {"date": "2023-06-05", "close": 0.05, "volume": 12782.0}, {"date": "2023-06-06", "close": 0.075, "volume": 21447.0}, {"date": "2023-06-07", "close": 0.05, "volume": 55276.0}, {"date": "2023-06-08", "close": 0.05, "volume": 69000.0}, {"date": "2023-06-09", "close": 0.05, "volume": 541.0}, {"date": "2023-06-13", "close": 0.05, "volume": 66115.0}, {"date": "2023-06-14", "close": 0.05, "volume": 5536.0}, {"date": "2023-06-15", "close": 0.05, "volume": 31527.0}, {"date": "2023-06-16", "close": 0.05, "volume": 90000.0}, {"date": "2023-06-19", "close": 0.075, "volume": 81025.0}, {"date": "2023-06-20", "close": 0.05, "volume": 55659.0}, {"date": "2023-06-21", "close": 0.05, "volume": 42561.0}, {"date": "2023-06-22", "close": 0.05, "volume": 17710.0}, {"date": "2023-06-23", "close": 0.05, "volume": 34675.0}, {"date": "2023-06-26", "close": 0.05, "volume": 22237.0}, {"date": "2023-06-27", "close": 0.05, "volume": 9053.0}, {"date": "2023-06-28", "close": 0.05, "volume": 126416.0}, {"date": "2023-06-29", "close": 0.05, "volume": 24148.0}, {"date": "2023-06-30", "close": 0.075, "volume": 95565.0}, {"date": "2023-07-03", "close": 0.05, "volume": 9001.0}, {"date": "2023-07-04", "close": 0.05, "volume": 156635.0}, {"date": "2023-07-05", "close": 0.05, "volume": 65943.0}, {"date": "2023-07-06", "close": 0.05, "volume": 10170.0}, {"date": "2023-07-07", "close": 0.05, "volume": 36974.0}, {"date": "2023-07-10", "close": 0.05, "volume": 64368.0}, {"date": "2023-07-11", "close": 0.075, "volume": 60080.0}, {"date": "2023-07-12", "close": 0.075, "volume": 26708.0}, {"date": "2023-07-13", "close": 0.05, "volume": 112534.0}, {"date": "2023-07-14", "close": 0.1, "volume": 53761.0}, {"date": "2023-07-17", "close": 0.05, "volume": 108284.0}, {"date": "2023-07-18", "close": 0.05, "volume": 52100.0}, {"date": "2023-07-19", "close": 0.1, "volume": 26430.0}, {"date": "2023-07-20", "close": 0.075, "volume": 44915.0}, {"date": "2023-07-21", "close": 0.05, "volume": 25720.0}, {"date": "2023-07-24", "close": 0.05, "volume": 141281.0}, {"date": "2023-07-25", "close": 0.075, "volume": 1000.0}, {"date": "2023-07-26", "close": 0.075, "volume": 25002.0}, {"date": "2023-07-27", "close": 0.1, "volume": 1991.0}, {"date": "2023-07-28", "close": 0.075, "volume": 54413.0}, {"date": "2023-07-31", "close": 0.075, "volume": 1895.0}, {"date": "2023-08-01", "close": 0.05, "volume": 15055.0}, {"date": "2023-08-02", "close": 0.05, "volume": 90668.0}, {"date": "2023-08-03", "close": 0.1, "volume": 36624.0}, {"date": "2023-08-04", "close": 0.05, "volume": 68644.0}, {"date": "2023-08-07", "close": 0.05, "volume": 3900.0}, {"date": "2023-08-08", "close": 0.05, "volume": 13473.0}, {"date": "2023-08-09", "close": 0.05, "volume": 23953.0}, {"date": "2023-08-10", "close": 0.05, "volume": 34092.0}, {"date": "2023-08-11", "close": 0.075, "volume": 25440.0}, {"date": "2023-08-14", "close": 0.05, "volume": 396100.0}, {"date": "2023-08-15", "close": 0.1, "volume": 100.0}, {"date": "2023-08-16", "close": 0.05, "volume": 250978.0}, {"date": "2023-08-17", "close": 0.1, "volume": 32677.0}, {"date": "2023-08-18", "close": 0.05, "volume": 5305.0}, {"date": "2023-08-21", "close": 0.1, "volume": 85894.0}, {"date": "2023-08-22", "close": 0.05, "volume": 63457.0}, {"date": "2023-08-23", "close": 0.05, "volume": 64242.0}, {"date": "2023-08-24", "close": 0.05, "volume": 89053.0}, {"date": "2023-08-25", "close": 0.05, "volume": 62.0}, {"date": "2023-08-28", "close": 0.075, "volume": 60000.0}, {"date": "2023-08-29", "close": 0.05, "volume": 746.0}, {"date": "2023-08-30", "close": 0.05, "volume": 60632.0}, {"date": "2023-08-31", "close": 0.05, "volume": 17.0}, {"date": "2023-09-01", "close": 0.05, "volume": 1241.0}, {"date": "2023-09-06", "close": 0.1, "volume": 1839261.0}, {"date": "2023-09-07", "close": 0.1, "volume": 526209.0}, {"date": "2023-09-08", "close": 0.1, "volume": 243073.0}, {"date": "2023-09-11", "close": 0.1, "volume": 40542.0}, {"date": "2023-09-12", "close": 0.1, "volume": 29000.0}, {"date": "2023-09-13", "close": 0.1, "volume": 33303.0}, {"date": "2023-09-14", "close": 0.1, "volume": 10001.0}, {"date": "2023-09-15", "close": 0.1, "volume": 2155.0}, {"date": "2023-09-18", "close": 0.05, "volume": 225807.0}, {"date": "2023-09-19", "close": 0.1, "volume": 68074.0}, {"date": "2023-09-20", "close": 0.1, "volume": 26692.0}, {"date": "2023-09-21", "close": 0.1, "volume": 48985.0}, {"date": "2023-09-22", "close": 0.1, "volume": 157173.0}, {"date": "2023-09-25", "close": 0.05, "volume": 36860.0}, {"date": "2023-09-26", "close": 0.1, "volume": 103930.0}, {"date": "2023-09-27", "close": 0.05, "volume": 47700.0}, {"date": "2023-09-28", "close": 0.05, "volume": 17166.0}, {"date": "2023-09-29", "close": 0.1, "volume": 59621.0}, {"date": "2023-10-02", "close": 0.05, "volume": 38239.0}, {"date": "2023-10-03", "close": 0.05, "volume": 78898.0}, {"date": "2023-10-04", "close": 0.1, "volume": 11155.0}, {"date": "2023-10-05", "close": 0.05, "volume": 29969.0}, {"date": "2023-10-06", "close": 0.1, "volume": 26862.0}, {"date": "2023-10-09", "close": 0.1, "volume": 48542.0}, {"date": "2023-10-10", "close": 0.1, "volume": 20239.0}, {"date": "2023-10-11", "close": 0.1, "volume": 72707.0}, {"date": "2023-10-12", "close": 0.1, "volume": 108098.0}, {"date": "2023-10-13", "close": 0.1, "volume": 269381.0}, {"date": "2023-10-16", "close": 0.1, "volume": 205354.0}, {"date": "2023-10-17", "close": 0.1, "volume": 65316.0}, {"date": "2023-10-18", "close": 0.1, "volume": 40510.0}, {"date": "2023-10-19", "close": 0.1, "volume": 16017.0}, {"date": "2023-10-20", "close": 0.1, "volume": 79834.0}, {"date": "2023-10-23", "close": 0.1, "volume": 31769.0}, {"date": "2023-10-24", "close": 0.1, "volume": 118807.0}, {"date": "2023-10-25", "close": 0.1, "volume": 15478.0}, {"date": "2023-10-26", "close": 0.1, "volume": 68441.0}, {"date": "2023-10-27", "close": 0.075, "volume": 9355.0}, {"date": "2023-10-30", "close": 0.1, "volume": 61571.0}, {"date": "2023-10-31", "close": 0.1, "volume": 20537.0}, {"date": "2023-11-01", "close": 0.1, "volume": 27257.0}, {"date": "2023-11-02", "close": 0.075, "volume": 242.0}, {"date": "2023-11-03", "close": 0.1, "volume": 63140.0}, {"date": "2023-11-06", "close": 0.1, "volume": 10952.0}, {"date": "2023-11-07", "close": 0.1, "volume": 35637.0}, {"date": "2023-11-08", "close": 0.1, "volume": 71301.0}, {"date": "2023-11-09", "close": 0.1, "volume": 13837.0}, {"date": "2023-11-10", "close": 0.1, "volume": 40309.0}, {"date": "2023-11-13", "close": 0.1, "volume": 526971.0}, {"date": "2023-11-14", "close": 0.1, "volume": 91835.0}, {"date": "2023-11-15", "close": 0.1, "volume": 244730.0}, {"date": "2023-11-27", "close": 0.067, "volume": 172429.0}, {"date": "2023-11-28", "close": 0.063, "volume": 195981.0}, {"date": "2023-11-29", "close": 0.061, "volume": 145717.0}, {"date": "2023-11-30", "close": 0.053, "volume": 681173.0}, {"date": "2023-12-01", "close": 0.052, "volume": 1380939.0}, {"date": "2023-12-04", "close": 0.05, "volume": 638214.0}, {"date": "2023-12-05", "close": 0.049, "volume": 1136572.0}, {"date": "2023-12-06", "close": 0.051, "volume": 196678.0}, {"date": "2023-12-07", "close": 0.05, "volume": 78575.0}, {"date": "2023-12-08", "close": 0.049, "volume": 262047.0}, {"date": "2023-12-11", "close": 0.048, "volume": 170277.0}, {"date": "2023-12-12", "close": 0.045, "volume": 403361.0}, {"date": "2023-12-13", "close": 0.052, "volume": 932969.0}, {"date": "2023-12-14", "close": 0.056, "volume": 185134.0}, {"date": "2023-12-15", "close": 0.059, "volume": 756150.0}, {"date": "2023-12-18", "close": 0.061, "volume": 746341.0}, {"date": "2023-12-19", "close": 0.065, "volume": 423390.0}, {"date": "2023-12-20", "close": 0.064, "volume": 15477.0}, {"date": "2023-12-21", "close": 0.061, "volume": 92069.0}, {"date": "2023-12-22", "close": 0.064, "volume": 85141.0}, {"date": "2023-12-27", "close": 0.061, "volume": 209673.0}, {"date": "2023-12-28", "close": 0.063, "volume": 175871.0}, {"date": "2023-12-29", "close": 0.063, "volume": 84112.0}, {"date": "2024-01-02", "close": 0.062, "volume": 532945.0}, {"date": "2024-01-03", "close": 0.061, "volume": 234836.0}, {"date": "2024-01-04", "close": 0.0595, "volume": 114961.0}, {"date": "2024-01-05", "close": 0.058, "volume": 470966.0}, {"date": "2024-01-08", "close": 0.062, "volume": 561501.0}, {"date": "2024-01-09", "close": 0.062, "volume": 437198.0}, {"date": "2024-01-10", "close": 0.064, "volume": 298187.0}, {"date": "2024-01-11", "close": 0.064, "volume": 178043.0}, {"date": "2024-01-12", "close": 0.061, "volume": 81320.0}, {"date": "2024-01-15", "close": 0.058, "volume": 130238.0}, {"date": "2024-01-16", "close": 0.063, "volume": 81034.0}, {"date": "2024-01-17", "close": 0.06, "volume": 340934.0}, {"date": "2024-01-18", "close": 0.063, "volume": 138612.0}, {"date": "2024-01-19", "close": 0.062, "volume": 21068.0}, {"date": "2024-01-22", "close": 0.06, "volume": 213002.0}, {"date": "2024-01-23", "close": 0.061, "volume": 77683.0}, {"date": "2024-01-24", "close": 0.06, "volume": 188383.0}, {"date": "2024-01-25", "close": 0.06, "volume": 144618.0}, {"date": "2024-01-29", "close": 0.06, "volume": 169019.0}, {"date": "2024-01-30", "close": 0.055, "volume": 487268.0}, {"date": "2024-01-31", "close": 0.059, "volume": 332267.0}, {"date": "2024-02-01", "close": 0.058, "volume": 219135.0}, {"date": "2024-02-02", "close": 0.058, "volume": 170404.0}, {"date": "2024-02-05", "close": 0.059, "volume": 136891.0}, {"date": "2024-02-06", "close": 0.058, "volume": 43939.0}, {"date": "2024-02-07", "close": 0.058, "volume": 85627.0}, {"date": "2024-02-08", "close": 0.059, "volume": 25043.0}, {"date": "2024-02-09", "close": 0.06, "volume": 218462.0}, {"date": "2024-02-12", "close": 0.059, "volume": 78756.0}, {"date": "2024-02-13", "close": 0.059, "volume": 275259.0}, {"date": "2024-02-14", "close": 0.053, "volume": 805055.0}, {"date": "2024-02-15", "close": 0.055, "volume": 72995.0}, {"date": "2024-02-16", "close": 0.055, "volume": 48792.0}, {"date": "2024-02-19", "close": 0.053, "volume": 99682.0}, {"date": "2024-02-20", "close": 0.052, "volume": 202907.0}, {"date": "2024-02-21", "close": 0.05, "volume": 28477.0}, {"date": "2024-02-22", "close": 0.05, "volume": 158996.0}, {"date": "2024-02-23", "close": 0.05, "volume": 229298.0}, {"date": "2024-02-26", "close": 0.05, "volume": 95131.0}, {"date": "2024-02-27", "close": 0.049, "volume": 84053.0}, {"date": "2024-02-28", "close": 0.049, "volume": 14059.0}, {"date": "2024-02-29", "close": 0.05, "volume": 192867.0}, {"date": "2024-03-01", "close": 0.053, "volume": 89988.0}, {"date": "2024-03-04", "close": 0.049, "volume": 245434.0}, {"date": "2024-03-05", "close": 0.05, "volume": 198857.0}, {"date": "2024-03-06", "close": 0.05, "volume": 24407.0}, {"date": "2024-03-07", "close": 0.051, "volume": 43846.0}, {"date": "2024-03-08", "close": 0.051, "volume": 14337.0}, {"date": "2024-03-11", "close": 0.05, "volume": 130132.0}, {"date": "2024-03-12", "close": 0.052, "volume": 154484.0}, {"date": "2024-03-13", "close": 0.051, "volume": 190570.0}, {"date": "2024-03-14", "close": 0.051, "volume": 84401.0}, {"date": "2024-03-15", "close": 0.051, "volume": 33211.0}, {"date": "2024-03-18", "close": 0.049, "volume": 162352.0}, {"date": "2024-03-19", "close": 0.05, "volume": 115873.0}, {"date": "2024-03-20", "close": 0.049, "volume": 83194.0}, {"date": "2024-03-21", "close": 0.05, "volume": 243058.0}, {"date": "2024-03-22", "close": 0.052, "volume": 15134.0}, {"date": "2024-03-25", "close": 0.052, "volume": 26947.0}, {"date": "2024-03-26", "close": 0.055, "volume": 324221.0}, {"date": "2024-03-27", "close": 0.054, "volume": 77726.0}, {"date": "2024-03-28", "close": 0.052, "volume": 148741.0}, {"date": "2024-04-02", "close": 0.051, "volume": 53082.0}, {"date": "2024-04-03", "close": 0.052, "volume": 58389.0}, {"date": "2024-04-04", "close": 0.055, "volume": 139583.0}, {"date": "2024-04-05", "close": 0.055, "volume": 92618.0}, {"date": "2024-04-08", "close": 0.052, "volume": 225009.0}, {"date": "2024-04-09", "close": 0.052, "volume": 63352.0}, {"date": "2024-04-10", "close": 0.051, "volume": 117967.0}, {"date": "2024-04-11", "close": 0.052, "volume": 6204.0}, {"date": "2024-04-12", "close": 0.051, "volume": 203498.0}, {"date": "2024-04-15", "close": 0.052, "volume": 75428.0}, {"date": "2024-04-16", "close": 0.051, "volume": 100589.0}, {"date": "2024-04-17", "close": 0.051, "volume": 240883.0}, {"date": "2024-04-18", "close": 0.05, "volume": 200827.0}, {"date": "2024-04-19", "close": 0.05, "volume": 3938.0}, {"date": "2024-04-22", "close": 0.052, "volume": 69772.0}, {"date": "2024-04-23", "close": 0.052, "volume": 20547.0}, {"date": "2024-04-24", "close": 0.051, "volume": 41557.0}, {"date": "2024-04-26", "close": 0.053, "volume": 87235.0}, {"date": "2024-04-29", "close": 0.053, "volume": 50161.0}, {"date": "2024-04-30", "close": 0.052, "volume": 75700.0}, {"date": "2024-05-01", "close": 0.051, "volume": 46003.0}, {"date": "2024-05-02", "close": 0.051, "volume": 103288.0}, {"date": "2024-05-03", "close": 0.051, "volume": 38680.0}, {"date": "2024-05-06", "close": 0.05, "volume": 49314.0}, {"date": "2024-05-07", "close": 0.05, "volume": 95404.0}, {"date": "2024-05-08", "close": 0.05, "volume": 63410.0}, {"date": "2024-05-09", "close": 0.05, "volume": 79737.0}, {"date": "2024-05-10", "close": 0.05, "volume": 160638.0}, {"date": "2024-05-13", "close": 0.05, "volume": 95973.0}, {"date": "2024-05-14", "close": 0.051, "volume": 141819.0}, {"date": "2024-05-15", "close": 0.05, "volume": 32530.0}, {"date": "2024-05-16", "close": 0.05, "volume": 26153.0}, {"date": "2024-05-17", "close": 0.051, "volume": 49482.0}, {"date": "2024-05-20", "close": 0.05, "volume": 80843.0}, {"date": "2024-05-21", "close": 0.05, "volume": 1076545.0}, {"date": "2024-05-22", "close": 0.048, "volume": 273729.0}, {"date": "2024-05-23", "close": 0.045, "volume": 80616.0}, {"date": "2024-05-24", "close": 0.049, "volume": 103230.0}, {"date": "2024-05-27", "close": 0.04, "volume": 856601.0}, {"date": "2024-05-28", "close": 0.04, "volume": 130407.0}, {"date": "2024-05-29", "close": 0.042, "volume": 260741.0}, {"date": "2024-05-30", "close": 0.04, "volume": 243941.0}, {"date": "2024-05-31", "close": 0.04, "volume": 107808.0}, {"date": "2024-06-03", "close": 0.04, "volume": 40216.0}, {"date": "2024-06-04", "close": 0.043, "volume": 43478.0}, {"date": "2024-06-05", "close": 0.041, "volume": 135421.0}, {"date": "2024-06-06", "close": 0.043, "volume": 75984.0}, {"date": "2024-06-07", "close": 0.041, "volume": 51241.0}, {"date": "2024-06-11", "close": 0.042, "volume": 101118.0}, {"date": "2024-06-12", "close": 0.042, "volume": 340187.0}, {"date": "2024-06-13", "close": 0.042, "volume": 248392.0}, {"date": "2024-06-14", "close": 0.043, "volume": 134320.0}, {"date": "2024-06-17", "close": 0.043, "volume": 53188.0}, {"date": "2024-06-18", "close": 0.043, "volume": 320952.0}, {"date": "2024-06-19", "close": 0.042, "volume": 20022.0}, {"date": "2024-06-20", "close": 0.04, "volume": 183114.0}, {"date": "2024-06-21", "close": 0.043, "volume": 331250.0}, {"date": "2024-06-24", "close": 0.04, "volume": 99344.0}, {"date": "2024-06-25", "close": 0.042, "volume": 91188.0}, {"date": "2024-06-26", "close": 0.04, "volume": 128587.0}, {"date": "2024-06-27", "close": 0.043, "volume": 346833.0}, {"date": "2024-06-28", "close": 0.042, "volume": 124511.0}, {"date": "2024-07-01", "close": 0.041, "volume": 241599.0}, {"date": "2024-07-02", "close": 0.043, "volume": 250653.0}, {"date": "2024-07-03", "close": 0.043, "volume": 46886.0}, {"date": "2024-07-04", "close": 0.041, "volume": 470346.0}, {"date": "2024-07-05", "close": 0.042, "volume": 29019.0}, {"date": "2024-07-08", "close": 0.043, "volume": 99676.0}, {"date": "2024-07-09", "close": 0.044, "volume": 100000.0}, {"date": "2024-07-10", "close": 0.041, "volume": 85180.0}, {"date": "2024-07-11", "close": 0.044, "volume": 1325.0}, {"date": "2024-07-12", "close": 0.042, "volume": 13313.0}, {"date": "2024-07-15", "close": 0.043, "volume": 152891.0}, {"date": "2024-07-16", "close": 0.044, "volume": 34590.0}, {"date": "2024-07-17", "close": 0.043, "volume": 139153.0}, {"date": "2024-07-18", "close": 0.043, "volume": 90801.0}, {"date": "2024-07-19", "close": 0.041, "volume": 264860.0}, {"date": "2024-07-22", "close": 0.043, "volume": 48294.0}, {"date": "2024-07-23", "close": 0.043, "volume": 197461.0}, {"date": "2024-07-24", "close": 0.044, "volume": 20849.0}, {"date": "2024-07-25", "close": 0.043, "volume": 26878.0}, {"date": "2024-07-26", "close": 0.043, "volume": 50694.0}, {"date": "2024-07-29", "close": 0.044, "volume": 43910.0}, {"date": "2024-07-30", "close": 0.042, "volume": 98308.0}, {"date": "2024-07-31", "close": 0.041, "volume": 99298.0}, {"date": "2024-08-01", "close": 0.042, "volume": 55241.0}, {"date": "2024-08-02", "close": 0.04, "volume": 126545.0}, {"date": "2024-08-05", "close": 0.04, "volume": 431221.0}, {"date": "2024-08-06", "close": 0.04, "volume": 237836.0}, {"date": "2024-08-07", "close": 0.039, "volume": 66291.0}, {"date": "2024-08-08", "close": 0.04, "volume": 52457.0}, {"date": "2024-08-09", "close": 0.039, "volume": 20154.0}, {"date": "2024-08-12", "close": 0.04, "volume": 37624.0}, {"date": "2024-08-13", "close": 0.041, "volume": 49462.0}, {"date": "2024-08-14", "close": 0.04, "volume": 29425.0}, {"date": "2024-08-15", "close": 0.041, "volume": 22040.0}, {"date": "2024-08-16", "close": 0.039, "volume": 29853.0}, {"date": "2024-08-19", "close": 0.039, "volume": 40710.0}, {"date": "2024-08-20", "close": 0.04, "volume": 355804.0}, {"date": "2024-08-21", "close": 0.04, "volume": 796.0}, {"date": "2024-08-22", "close": 0.039, "volume": 65957.0}, {"date": "2024-08-23", "close": 0.039, "volume": 25543.0}, {"date": "2024-08-26", "close": 0.039, "volume": 68578.0}, {"date": "2024-08-27", "close": 0.039, "volume": 34997.0}, {"date": "2024-08-28", "close": 0.04, "volume": 84597.0}, {"date": "2024-08-29", "close": 0.039, "volume": 57930.0}, {"date": "2024-08-30", "close": 0.039, "volume": 128492.0}, {"date": "2024-09-02", "close": 0.038, "volume": 104962.0}, {"date": "2024-09-03", "close": 0.04, "volume": 180241.0}, {"date": "2024-09-04", "close": 0.04, "volume": 102360.0}, {"date": "2024-09-05", "close": 0.039, "volume": 184575.0}, {"date": "2024-09-06", "close": 0.039, "volume": 774.0}, {"date": "2024-09-09", "close": 0.039, "volume": 18975.0}, {"date": "2024-09-10", "close": 0.039, "volume": 46109.0}, {"date": "2024-09-11", "close": 0.038, "volume": 403432.0}, {"date": "2024-09-12", "close": 0.039, "volume": 20546.0}, {"date": "2024-09-13", "close": 0.038, "volume": 64675.0}, {"date": "2024-09-16", "close": 0.038, "volume": 22822.0}, {"date": "2024-09-17", "close": 0.039, "volume": 80564.0}, {"date": "2024-09-18", "close": 0.038, "volume": 8933.0}, {"date": "2024-09-19", "close": 0.038, "volume": 3158.0}, {"date": "2024-09-20", "close": 0.04, "volume": 272503.0}, {"date": "2024-09-23", "close": 0.039, "volume": 83450.0}, {"date": "2024-09-24", "close": 0.038, "volume": 8608.0}, {"date": "2024-09-25", "close": 0.04, "volume": 151627.0}, {"date": "2024-09-26", "close": 0.039, "volume": 95241.0}, {"date": "2024-09-27", "close": 0.04, "volume": 88991.0}, {"date": "2024-09-30", "close": 0.038, "volume": 56318.0}, {"date": "2024-10-01", "close": 0.038, "volume": 24104.0}, {"date": "2024-10-02", "close": 0.038, "volume": 52614.0}, {"date": "2024-10-03", "close": 0.038, "volume": 7351.0}, {"date": "2024-10-04", "close": 0.039, "volume": 7234.0}, {"date": "2024-10-07", "close": 0.039, "volume": 33619.0}, {"date": "2024-10-08", "close": 0.039, "volume": 43608.0}, {"date": "2024-10-09", "close": 0.039, "volume": 84693.0}, {"date": "2024-10-10", "close": 0.04, "volume": 187873.0}, {"date": "2024-10-11", "close": 0.04, "volume": 57959.0}, {"date": "2024-10-14", "close": 0.04, "volume": 13267.0}, {"date": "2024-10-15", "close": 0.04, "volume": 251461.0}, {"date": "2024-10-16", "close": 0.04, "volume": 19709.0}, {"date": "2024-10-17", "close": 0.039, "volume": 91957.0}, {"date": "2024-10-18", "close": 0.041, "volume": 76373.0}, {"date": "2024-10-21", "close": 0.039, "volume": 100804.0}, {"date": "2024-10-22", "close": 0.04, "volume": 194935.0}, {"date": "2024-10-23", "close": 0.041, "volume": 343720.0}, {"date": "2024-10-24", "close": 0.039, "volume": 88886.0}, {"date": "2024-10-25", "close": 0.039, "volume": 25000.0}, {"date": "2024-10-28", "close": 0.038, "volume": 393174.0}, {"date": "2024-10-29", "close": 0.038, "volume": 34583.0}, {"date": "2024-10-31", "close": 0.038, "volume": 311919.0}, {"date": "2024-11-01", "close": 0.04, "volume": 200485.0}, {"date": "2024-11-04", "close": 0.039, "volume": 121326.0}, {"date": "2024-11-05", "close": 0.04, "volume": 641483.0}, {"date": "2024-11-06", "close": 0.04, "volume": 22323.0}, {"date": "2024-11-07", "close": 0.04, "volume": 291214.0}, {"date": "2024-11-08", "close": 0.04, "volume": 60180.0}, {"date": "2024-11-11", "close": 0.039, "volume": 75435.0}, {"date": "2024-11-12", "close": 0.041, "volume": 182325.0}, {"date": "2024-11-13", "close": 0.04, "volume": 84687.0}, {"date": "2024-11-14", "close": 0.04, "volume": 1224.0}, {"date": "2024-11-15", "close": 0.04, "volume": 1094.0}, {"date": "2024-11-18", "close": 0.04, "volume": 54924.0}, {"date": "2024-11-19", "close": 0.039, "volume": 15384.0}, {"date": "2024-11-20", "close": 0.043, "volume": 733562.0}, {"date": "2024-11-21", "close": 0.04, "volume": 49170.0}, {"date": "2024-11-22", "close": 0.04, "volume": 617.0}, {"date": "2024-11-25", "close": 0.04, "volume": 7569.0}, {"date": "2024-11-26", "close": 0.039, "volume": 199506.0}, {"date": "2024-11-27", "close": 0.039, "volume": 22391.0}, {"date": "2024-11-28", "close": 0.039, "volume": 361397.0}, {"date": "2024-11-29", "close": 0.039, "volume": 59388.0}, {"date": "2024-12-02", "close": 0.04, "volume": 110945.0}, {"date": "2024-12-03", "close": 0.041, "volume": 105057.0}, {"date": "2024-12-04", "close": 0.04, "volume": 462005.0}, {"date": "2024-12-05", "close": 0.04, "volume": 66108.0}, {"date": "2024-12-06", "close": 0.041, "volume": 238074.0}, {"date": "2024-12-09", "close": 0.042, "volume": 54904.0}, {"date": "2024-12-10", "close": 0.039, "volume": 83288.0}, {"date": "2024-12-11", "close": 0.039, "volume": 265276.0}, {"date": "2024-12-12", "close": 0.039, "volume": 121286.0}, {"date": "2024-12-13", "close": 0.039, "volume": 122264.0}, {"date": "2024-12-16", "close": 0.038, "volume": 223216.0}, {"date": "2024-12-17", "close": 0.039, "volume": 15020.0}, {"date": "2024-12-18", "close": 0.038, "volume": 48936.0}, {"date": "2024-12-19", "close": 0.038, "volume": 148332.0}, {"date": "2024-12-20", "close": 0.038, "volume": 208290.0}, {"date": "2024-12-23", "close": 0.039, "volume": 139142.0}, {"date": "2024-12-24", "close": 0.038, "volume": 999.0}, {"date": "2024-12-27", "close": 0.037, "volume": 191144.0}, {"date": "2024-12-30", "close": 0.039, "volume": 666593.0}, {"date": "2024-12-31", "close": 0.036, "volume": 1063509.0}, {"date": "2025-01-02", "close": 0.036, "volume": 55765.0}, {"date": "2025-01-03", "close": 0.035, "volume": 50610.0}, {"date": "2025-01-06", "close": 0.038, "volume": 318237.0}, {"date": "2025-01-07", "close": 0.037, "volume": 49799.0}, {"date": "2025-01-08", "close": 0.037, "volume": 37456.0}, {"date": "2025-01-09", "close": 0.036, "volume": 237377.0}, {"date": "2025-01-10", "close": 0.035, "volume": 33954.0}, {"date": "2025-01-13", "close": 0.036, "volume": 249861.0}, {"date": "2025-01-14", "close": 0.036, "volume": 71909.0}, {"date": "2025-01-15", "close": 0.036, "volume": 59966.0}, {"date": "2025-01-16", "close": 0.036, "volume": 110626.0}, {"date": "2025-01-17", "close": 0.037, "volume": 52875.0}, {"date": "2025-01-20", "close": 0.035, "volume": 127802.0}, {"date": "2025-01-21", "close": 0.039, "volume": 558919.0}, {"date": "2025-01-22", "close": 0.036, "volume": 11412.0}, {"date": "2025-01-23", "close": 0.035, "volume": 92606.0}, {"date": "2025-01-24", "close": 0.039, "volume": 47527.0}, {"date": "2025-01-28", "close": 0.039, "volume": 278277.0}, {"date": "2025-01-29", "close": 0.038, "volume": 48869.0}, {"date": "2025-01-30", "close": 0.036, "volume": 177666.0}, {"date": "2025-01-31", "close": 0.039, "volume": 185215.0}, {"date": "2025-02-03", "close": 0.041, "volume": 2046668.0}, {"date": "2025-02-04", "close": 0.04, "volume": 207444.0}, {"date": "2025-02-05", "close": 0.042, "volume": 69781.0}, {"date": "2025-02-06", "close": 0.041, "volume": 22258.0}, {"date": "2025-02-07", "close": 0.041, "volume": 20408.0}, {"date": "2025-02-10", "close": 0.04, "volume": 103017.0}, {"date": "2025-02-11", "close": 0.04, "volume": 141815.0}, {"date": "2025-02-12", "close": 0.04, "volume": 300.0}, {"date": "2025-02-13", "close": 0.038, "volume": 56778.0}, {"date": "2025-02-14", "close": 0.038, "volume": 121566.0}, {"date": "2025-02-17", "close": 0.038, "volume": 30602.0}, {"date": "2025-02-18", "close": 0.036, "volume": 58017.0}, {"date": "2025-02-19", "close": 0.037, "volume": 10663.0}, {"date": "2025-02-20", "close": 0.036, "volume": 42351.0}, {"date": "2025-02-21", "close": 0.036, "volume": 11600.0}, {"date": "2025-02-24", "close": 0.036, "volume": 252098.0}, {"date": "2025-02-25", "close": 0.038, "volume": 37315.0}, {"date": "2025-02-26", "close": 0.036, "volume": 9751.0}, {"date": "2025-02-27", "close": 0.037, "volume": 24329.0}, {"date": "2025-02-28", "close": 0.036, "volume": 72375.0}, {"date": "2025-03-03", "close": 0.035, "volume": 600324.0}, {"date": "2025-03-04", "close": 0.037, "volume": 210253.0}, {"date": "2025-03-05", "close": 0.037, "volume": 17066.0}, {"date": "2025-03-06", "close": 0.035, "volume": 63472.0}, {"date": "2025-03-07", "close": 0.036, "volume": 20038.0}, {"date": "2025-03-10", "close": 0.035, "volume": 24700.0}, {"date": "2025-03-11", "close": 0.036, "volume": 124165.0}, {"date": "2025-03-12", "close": 0.035, "volume": 187108.0}, {"date": "2025-03-13", "close": 0.035, "volume": 12567.0}, {"date": "2025-03-14", "close": 0.037, "volume": 258120.0}, {"date": "2025-03-17", "close": 0.038, "volume": 115381.0}, {"date": "2025-03-18", "close": 0.0385, "volume": 49233.0}, {"date": "2025-03-19", "close": 0.037, "volume": 81565.0}, {"date": "2025-03-20", "close": 0.037, "volume": 65036.0}, {"date": "2025-03-21", "close": 0.037, "volume": 3356.0}, {"date": "2025-03-24", "close": 0.037, "volume": 52496.0}, {"date": "2025-03-25", "close": 0.035, "volume": 59118.0}, {"date": "2025-03-26", "close": 0.035, "volume": 63698.0}, {"date": "2025-03-27", "close": 0.035, "volume": 256478.0}, {"date": "2025-03-28", "close": 0.034, "volume": 132899.0}, {"date": "2025-03-31", "close": 0.034, "volume": 157420.0}, {"date": "2025-04-01", "close": 0.033, "volume": 242877.0}, {"date": "2025-04-02", "close": 0.035, "volume": 228496.0}, {"date": "2025-04-03", "close": 0.035, "volume": 50000.0}, {"date": "2025-04-04", "close": 0.033, "volume": 114822.0}, {"date": "2025-04-07", "close": 0.036, "volume": 136694.0}, {"date": "2025-04-08", "close": 0.036, "volume": 70440.0}, {"date": "2025-04-09", "close": 0.033, "volume": 335245.0}, {"date": "2025-04-10", "close": 0.035, "volume": 168018.0}, {"date": "2025-04-11", "close": 0.033, "volume": 9837.0}, {"date": "2025-04-14", "close": 0.035, "volume": 270935.0}, {"date": "2025-04-15", "close": 0.034, "volume": 122346.0}, {"date": "2025-04-16", "close": 0.034, "volume": 22691.0}, {"date": "2025-04-17", "close": 0.034, "volume": 192951.0}, {"date": "2025-04-22", "close": 0.033, "volume": 69934.0}, {"date": "2025-04-23", "close": 0.034, "volume": 10000.0}, {"date": "2025-04-24", "close": 0.0355, "volume": 232750.0}, {"date": "2025-04-28", "close": 0.036, "volume": 248735.0}, {"date": "2025-04-29", "close": 0.036, "volume": 56844.0}, {"date": "2025-04-30", "close": 0.036, "volume": 10756.0}, {"date": "2025-05-01", "close": 0.035, "volume": 44061.0}, {"date": "2025-05-02", "close": 0.037, "volume": 121174.0}, {"date": "2025-05-05", "close": 0.037, "volume": 150013.0}, {"date": "2025-05-06", "close": 0.04, "volume": 363465.0}, {"date": "2025-05-07", "close": 0.036, "volume": 359075.0}, {"date": "2025-05-08", "close": 0.04, "volume": 240949.0}, {"date": "2025-05-09", "close": 0.039, "volume": 386660.0}, {"date": "2025-05-12", "close": 0.039, "volume": 386258.0}, {"date": "2025-05-13", "close": 0.039, "volume": 131701.0}, {"date": "2025-05-14", "close": 0.04, "volume": 89632.0}, {"date": "2025-05-15", "close": 0.037, "volume": 180524.0}, {"date": "2025-05-16", "close": 0.041, "volume": 1459030.0}, {"date": "2025-05-19", "close": 0.044, "volume": 409336.0}, {"date": "2025-05-20", "close": 0.045, "volume": 453153.0}, {"date": "2025-05-21", "close": 0.047, "volume": 312946.0}, {"date": "2025-05-22", "close": 0.043, "volume": 704001.0}, {"date": "2025-05-23", "close": 0.059, "volume": 1011600.0}, {"date": "2025-05-26", "close": 0.059, "volume": 571462.0}, {"date": "2025-05-27", "close": 0.056, "volume": 282070.0}, {"date": "2025-05-28", "close": 0.054, "volume": 231697.0}, {"date": "2025-05-29", "close": 0.057, "volume": 99199.0}, {"date": "2025-05-30", "close": 0.061, "volume": 428753.0}, {"date": "2025-06-02", "close": 0.057, "volume": 257699.0}, {"date": "2025-06-03", "close": 0.0545, "volume": 160281.0}, {"date": "2025-06-04", "close": 0.052, "volume": 225447.0}, {"date": "2025-06-05", "close": 0.052, "volume": 330148.0}, {"date": "2025-06-06", "close": 0.053, "volume": 76830.0}, {"date": "2025-06-10", "close": 0.054, "volume": 106916.0}, {"date": "2025-06-11", "close": 0.053, "volume": 27802.0}, {"date": "2025-06-12", "close": 0.054, "volume": 342833.0}, {"date": "2025-06-13", "close": 0.052, "volume": 5752.0}, {"date": "2025-06-16", "close": 0.053, "volume": 358516.0}, {"date": "2025-06-17", "close": 0.054, "volume": 94307.0}, {"date": "2025-06-18", "close": 0.054, "volume": 10800.0}, {"date": "2025-06-19", "close": 0.053, "volume": 214622.0}, {"date": "2025-06-20", "close": 0.053, "volume": 49887.0}, {"date": "2025-06-23", "close": 0.0535, "volume": 20019.0}, {"date": "2025-06-24", "close": 0.0535, "volume": 336923.0}, {"date": "2025-06-25", "close": 0.053, "volume": 91213.0}, {"date": "2025-06-26", "close": 0.053, "volume": 68575.0}, {"date": "2025-06-27", "close": 0.052, "volume": 160707.0}, {"date": "2025-06-30", "close": 0.052, "volume": 134860.0}, {"date": "2025-07-01", "close": 0.051, "volume": 57400.0}, {"date": "2025-07-02", "close": 0.052, "volume": 25170.0}, {"date": "2025-07-03", "close": 0.053, "volume": 1600.0}, {"date": "2025-07-04", "close": 0.051, "volume": 46854.0}, {"date": "2025-07-07", "close": 0.051, "volume": 127870.0}, {"date": "2025-07-08", "close": 0.053, "volume": 48567.0}, {"date": "2025-07-09", "close": 0.053, "volume": 44829.0}, {"date": "2025-07-10", "close": 0.054, "volume": 58667.0}, {"date": "2025-07-11", "close": 0.053, "volume": 27661.0}, {"date": "2025-07-14", "close": 0.052, "volume": 40111.0}, {"date": "2025-07-15", "close": 0.052, "volume": 66672.0}, {"date": "2025-07-16", "close": 0.054, "volume": 35828.0}, {"date": "2025-07-17", "close": 0.054, "volume": 94412.0}, {"date": "2025-07-18", "close": 0.055, "volume": 59549.0}, {"date": "2025-07-21", "close": 0.055, "volume": 109920.0}, {"date": "2025-07-22", "close": 0.054, "volume": 106219.0}, {"date": "2025-07-23", "close": 0.051, "volume": 226464.0}, {"date": "2025-07-24", "close": 0.05, "volume": 458992.0}, {"date": "2025-07-25", "close": 0.055, "volume": 185020.0}, {"date": "2025-07-28", "close": 0.053, "volume": 115452.0}, {"date": "2025-07-29", "close": 0.056, "volume": 420285.0}, {"date": "2025-07-30", "close": 0.056, "volume": 126695.0}, {"date": "2025-07-31", "close": 0.054, "volume": 67050.0}, {"date": "2025-08-01", "close": 0.054, "volume": 23426.0}, {"date": "2025-08-04", "close": 0.066, "volume": 1522672.0}, {"date": "2025-08-05", "close": 0.071, "volume": 667990.0}, {"date": "2025-08-06", "close": 0.069, "volume": 527318.0}, {"date": "2025-08-07", "close": 0.069, "volume": 60709.0}, {"date": "2025-08-08", "close": 0.067, "volume": 130612.0}, {"date": "2025-08-11", "close": 0.066, "volume": 33965.0}, {"date": "2025-08-12", "close": 0.057, "volume": 636624.0}, {"date": "2025-08-13", "close": 0.058, "volume": 339442.0}, {"date": "2025-08-14", "close": 0.0595, "volume": 452253.0}, {"date": "2025-08-15", "close": 0.059, "volume": 141199.0}, {"date": "2025-08-18", "close": 0.06, "volume": 211001.0}, {"date": "2025-08-19", "close": 0.058, "volume": 270144.0}, {"date": "2025-08-20", "close": 0.059, "volume": 189139.0}, {"date": "2025-08-21", "close": 0.059, "volume": 303845.0}, {"date": "2025-08-22", "close": 0.059, "volume": 201095.0}, {"date": "2025-08-25", "close": 0.059, "volume": 88504.0}, {"date": "2025-08-26", "close": 0.058, "volume": 39906.0}, {"date": "2025-08-27", "close": 0.058, "volume": 91573.0}, {"date": "2025-08-28", "close": 0.059, "volume": 54543.0}, {"date": "2025-08-29", "close": 0.058, "volume": 267648.0}, {"date": "2025-09-01", "close": 0.059, "volume": 287873.0}, {"date": "2025-09-02", "close": 0.058, "volume": 248623.0}, {"date": "2025-09-03", "close": 0.058, "volume": 14946.0}, {"date": "2025-09-04", "close": 0.057, "volume": 90524.0}, {"date": "2025-09-05", "close": 0.057, "volume": 357202.0}, {"date": "2025-09-08", "close": 0.058, "volume": 10607.0}, {"date": "2025-09-09", "close": 0.059, "volume": 96897.0}, {"date": "2025-09-10", "close": 0.059, "volume": 61314.0}, {"date": "2025-09-11", "close": 0.06, "volume": 237155.0}, {"date": "2025-09-12", "close": 0.06, "volume": 723838.0}, {"date": "2025-09-15", "close": 0.059, "volume": 46760.0}, {"date": "2025-09-16", "close": 0.076, "volume": 3557728.0}, {"date": "2025-09-17", "close": 0.105, "volume": 7782293.0}, {"date": "2025-09-18", "close": 0.19, "volume": 8494389.0}, {"date": "2025-09-19", "close": 0.12, "volume": 3554069.0}, {"date": "2025-09-22", "close": 0.105, "volume": 589874.0}, {"date": "2025-09-23", "close": 0.105, "volume": 512038.0}, {"date": "2025-09-24", "close": 0.105, "volume": 227007.0}, {"date": "2025-09-25", "close": 0.11, "volume": 1984521.0}, {"date": "2025-09-26", "close": 0.115, "volume": 774338.0}, {"date": "2025-09-29", "close": 0.11, "volume": 118814.0}, {"date": "2025-09-30", "close": 0.11, "volume": 706102.0}, {"date": "2025-10-01", "close": 0.11, "volume": 117084.0}, {"date": "2025-10-02", "close": 0.1, "volume": 149794.0}, {"date": "2025-10-03", "close": 0.105, "volume": 150112.0}, {"date": "2025-10-06", "close": 0.105, "volume": 113341.0}, {"date": "2025-10-07", "close": 0.115, "volume": 315301.0}, {"date": "2025-10-08", "close": 0.1, "volume": 84879.0}, {"date": "2025-10-09", "close": 0.092, "volume": 809102.0}, {"date": "2025-10-10", "close": 0.093, "volume": 290113.0}, {"date": "2025-10-13", "close": 0.08, "volume": 1547483.0}, {"date": "2025-10-14", "close": 0.08, "volume": 444290.0}, {"date": "2025-10-15", "close": 0.09, "volume": 295452.0}, {"date": "2025-10-16", "close": 0.087, "volume": 130978.0}, {"date": "2025-10-17", "close": 0.086, "volume": 16137.0}, {"date": "2025-10-20", "close": 0.087, "volume": 196816.0}, {"date": "2025-10-21", "close": 0.094, "volume": 367140.0}, {"date": "2025-10-22", "close": 0.085, "volume": 215516.0}, {"date": "2025-10-23", "close": 0.089, "volume": 226212.0}, {"date": "2025-10-24", "close": 0.079, "volume": 168161.0}, {"date": "2025-10-27", "close": 0.079, "volume": 38889.0}, {"date": "2025-10-28", "close": 0.071, "volume": 550274.0}, {"date": "2025-10-29", "close": 0.075, "volume": 31612.0}, {"date": "2025-10-30", "close": 0.07, "volume": 731414.0}, {"date": "2025-10-31", "close": 0.074, "volume": 66940.0}, {"date": "2025-11-03", "close": 0.076, "volume": 36248.0}, {"date": "2025-11-04", "close": 0.074, "volume": 25622.0}, {"date": "2025-11-05", "close": 0.075, "volume": 58363.0}, {"date": "2025-11-06", "close": 0.077, "volume": 7193.0}, {"date": "2025-11-07", "close": 0.075, "volume": 101226.0}, {"date": "2025-11-10", "close": 0.071, "volume": 30596.0}, {"date": "2025-11-11", "close": 0.071, "volume": 98949.0}, {"date": "2025-11-12", "close": 0.074, "volume": 183550.0}, {"date": "2025-11-13", "close": 0.071, "volume": 36812.0}, {"date": "2025-11-14", "close": 0.074, "volume": 341369.0}, {"date": "2025-11-17", "close": 0.074, "volume": 18058.0}, {"date": "2025-11-18", "close": 0.072, "volume": 245970.0}, {"date": "2025-11-19", "close": 0.072, "volume": 264530.0}, {"date": "2025-11-20", "close": 0.074, "volume": 72101.0}, {"date": "2025-11-21", "close": 0.072, "volume": 20452.0}, {"date": "2025-11-24", "close": 0.076, "volume": 466559.0}, {"date": "2025-11-25", "close": 0.075, "volume": 226586.0}, {"date": "2025-11-26", "close": 0.076, "volume": 114956.0}, {"date": "2025-11-27", "close": 0.075, "volume": 83014.0}, {"date": "2025-11-28", "close": 0.073, "volume": 89478.0}, {"date": "2025-12-01", "close": 0.072, "volume": 251619.0}, {"date": "2025-12-02", "close": 0.071, "volume": 144392.0}, {"date": "2025-12-03", "close": 0.068, "volume": 551846.0}, {"date": "2025-12-04", "close": 0.071, "volume": 17876.0}, {"date": "2025-12-05", "close": 0.071, "volume": 10832.0}, {"date": "2025-12-08", "close": 0.07, "volume": 70771.0}, {"date": "2025-12-09", "close": 0.071, "volume": 29325.0}, {"date": "2025-12-10", "close": 0.07, "volume": 40491.0}, {"date": "2025-12-11", "close": 0.068, "volume": 203483.0}, {"date": "2025-12-12", "close": 0.069, "volume": 18941.0}, {"date": "2025-12-15", "close": 0.067, "volume": 79828.0}, {"date": "2025-12-16", "close": 0.066, "volume": 137848.0}, {"date": "2025-12-17", "close": 0.066, "volume": 5000.0}, {"date": "2025-12-18", "close": 0.066, "volume": 89855.0}, {"date": "2025-12-19", "close": 0.066, "volume": 103714.0}, {"date": "2025-12-22", "close": 0.065, "volume": 172222.0}, {"date": "2025-12-23", "close": 0.064, "volume": 58191.0}, {"date": "2025-12-24", "close": 0.064, "volume": 559.0}, {"date": "2025-12-29", "close": 0.062, "volume": 186078.0}, {"date": "2025-12-30", "close": 0.059, "volume": 283621.0}, {"date": "2025-12-31", "close": 0.057, "volume": 160256.0}, {"date": "2026-01-02", "close": 0.075, "volume": 644269.0}, {"date": "2026-01-05", "close": 0.1, "volume": 1050452.0}, {"date": "2026-01-06", "close": 0.086, "volume": 624886.0}, {"date": "2026-01-07", "close": 0.079, "volume": 461251.0}, {"date": "2026-01-08", "close": 0.08, "volume": 327941.0}, {"date": "2026-01-09", "close": 0.084, "volume": 39592.0}, {"date": "2026-01-12", "close": 0.083, "volume": 154192.0}, {"date": "2026-01-13", "close": 0.08, "volume": 97018.0}, {"date": "2026-01-14", "close": 0.079, "volume": 159000.0}, {"date": "2026-01-15", "close": 0.079, "volume": 102813.0}, {"date": "2026-01-16", "close": 0.073, "volume": 323710.0}, {"date": "2026-01-19", "close": 0.073, "volume": 27633.0}, {"date": "2026-01-20", "close": 0.073, "volume": 139520.0}, {"date": "2026-01-21", "close": 0.07, "volume": 193688.0}, {"date": "2026-01-22", "close": 0.072, "volume": 110536.0}, {"date": "2026-01-23", "close": 0.072, "volume": 242517.0}, {"date": "2026-01-27", "close": 0.075, "volume": 50615.0}, {"date": "2026-01-28", "close": 0.072, "volume": 284957.0}, {"date": "2026-01-29", "close": 0.072, "volume": 287743.0}, {"date": "2026-01-30", "close": 0.073, "volume": 356637.0}, {"date": "2026-02-02", "close": 0.064, "volume": 209802.0}, {"date": "2026-02-03", "close": 0.067, "volume": 49956.0}, {"date": "2026-02-04", "close": 0.063, "volume": 96259.0}, {"date": "2026-02-05", "close": 0.068, "volume": 52342.0}, {"date": "2026-02-06", "close": 0.063, "volume": 47778.0}, {"date": "2026-02-09", "close": 0.06, "volume": 796973.0}, {"date": "2026-02-10", "close": 0.06, "volume": 112133.0}, {"date": "2026-02-11", "close": 0.06, "volume": 213519.0}, {"date": "2026-02-12", "close": 0.061, "volume": 22259.0}, {"date": "2026-02-13", "close": 0.06, "volume": 247243.0}, {"date": "2026-02-16", "close": 0.061, "volume": 310077.0}, {"date": "2026-02-17", "close": 0.061, "volume": 16400.0}, {"date": "2026-02-18", "close": 0.059, "volume": 26710.0}, {"date": "2026-02-19", "close": 0.058, "volume": 62064.0}, {"date": "2026-02-20", "close": 0.057, "volume": 10000.0}, {"date": "2026-02-23", "close": 0.06, "volume": 339771.0}, {"date": "2026-02-24", "close": 0.059, "volume": 3896.0}, {"date": "2026-02-25", "close": 0.055, "volume": 507695.0}, {"date": "2026-02-26", "close": 0.059, "volume": 17637.0}, {"date": "2026-02-27", "close": 0.057, "volume": 81843.0}, {"date": "2026-03-02", "close": 0.055, "volume": 299814.0}, {"date": "2026-03-03", "close": 0.055, "volume": 22274.0}, {"date": "2026-03-04", "close": 0.054, "volume": 9022.0}, {"date": "2026-03-05", "close": 0.054, "volume": 569614.0}, {"date": "2026-03-06", "close": 0.056, "volume": 338852.0}, {"date": "2026-03-09", "close": 0.055, "volume": 308529.0}, {"date": "2026-03-10", "close": 0.056, "volume": 166462.0}, {"date": "2026-03-11", "close": 0.062, "volume": 536085.0}, {"date": "2026-03-12", "close": 0.064, "volume": 203822.0}, {"date": "2026-03-13", "close": 0.066, "volume": 187077.0}, {"date": "2026-03-16", "close": 0.067, "volume": 66305.0}, {"date": "2026-03-17", "close": 0.065, "volume": 62883.0}, {"date": "2026-03-18", "close": 0.067, "volume": 84470.0}, {"date": "2026-03-19", "close": 0.068, "volume": 243904.0}, {"date": "2026-03-20", "close": 0.066, "volume": 35749.0}, {"date": "2026-03-23", "close": 0.056, "volume": 668959.0}, {"date": "2026-03-24", "close": 0.059, "volume": 101300.0}, {"date": "2026-03-25", "close": 0.064, "volume": 222232.0}, {"date": "2026-03-26", "close": 0.065, "volume": 46818.0}, {"date": "2026-03-27", "close": 0.058, "volume": 58378.0}, {"date": "2026-03-30", "close": 0.059, "volume": 112233.0}, {"date": "2026-03-31", "close": 0.059, "volume": 24810.0}, {"date": "2026-04-01", "close": 0.06, "volume": 54292.0}, {"date": "2026-04-02", "close": 0.06, "volume": 14.0}, {"date": "2026-04-07", "close": 0.06, "volume": 152132.0}, {"date": "2026-04-08", "close": 0.061, "volume": 6838.0}, {"date": "2026-04-09", "close": 0.059, "volume": 20000.0}, {"date": "2026-04-10", "close": 0.06, "volume": 8348.0}, {"date": "2026-04-13", "close": 0.059, "volume": 105291.0}, {"date": "2026-04-14", "close": 0.06, "volume": 385137.0}, {"date": "2026-04-15", "close": 0.06, "volume": 10318.0}, {"date": "2026-04-16", "close": 0.06, "volume": 52859.0}, {"date": "2026-04-17", "close": 0.058, "volume": 3597.0}, {"date": "2026-04-20", "close": 0.059, "volume": 2500.0}, {"date": "2026-04-21", "close": 0.062, "volume": 200135.0}, {"date": "2026-04-22", "close": 0.062, "volume": 38256.0}, {"date": "2026-04-23", "close": 0.057, "volume": 155881.0}, {"date": "2026-04-24", "close": 0.059, "volume": 120334.0}, {"date": "2026-04-27", "close": 0.059, "volume": 17958.0}, {"date": "2026-04-28", "close": 0.0585, "volume": 420.0}, {"date": "2026-04-29", "close": 0.058, "volume": 45986.0}, {"date": "2026-04-30", "close": 0.058, "volume": 74482.0}, {"date": "2026-05-01", "close": 0.059, "volume": 218859.0}, {"date": "2026-05-04", "close": 0.0595, "volume": 5437.0}, {"date": "2026-05-05", "close": 0.061, "volume": 477288.0}, {"date": "2026-05-06", "close": 0.059, "volume": 86391.0}, {"date": "2026-05-07", "close": 0.0625, "volume": 243436.0}, {"date": "2026-05-08", "close": 0.06, "volume": 64225.0}, {"date": "2026-05-11", "close": 0.061, "volume": 359836.0}, {"date": "2026-05-12", "close": 0.059, "volume": 32196.0}, {"date": "2026-05-13", "close": 0.059, "volume": 115600.0}, {"date": "2026-05-14", "close": 0.059, "volume": 371545.0}, {"date": "2026-05-15", "close": 0.059, "volume": 136057.0}, {"date": "2026-05-18", "close": 0.059, "volume": 29941.0}, {"date": "2026-05-19", "close": 0.105, "volume": 8406308.0}, {"date": "2026-05-20", "close": 0.079, "volume": 1126901.0}, {"date": "2026-05-21", "close": 0.085, "volume": 519951.0}, {"date": "2026-05-22", "close": 0.105, "volume": 4589080.0}, {"date": "2026-05-25", "close": 0.14, "volume": 3021870.0}, {"date": "2026-05-26", "close": 0.14, "volume": 1435530.0}, {"date": "2026-05-27", "close": 0.11, "volume": 651231.0}, {"date": "2026-05-28", "close": 0.13, "volume": 677293.0}, {"date": "2026-05-29", "close": 0.13, "volume": 69751.0}, {"date": "2026-06-01", "close": 0.1, "volume": 1250015.0}, {"date": "2026-06-02", "close": 0.135, "volume": 1013904.0}, {"date": "2026-06-03", "close": 0.145, "volume": 4345331.0}, {"date": "2026-06-04", "close": 0.155, "volume": 2607990.0}, {"date": "2026-06-05", "close": 0.155, "volume": 1117315.0}, {"date": "2026-06-09", "close": 0.175, "volume": 2055680.0}, {"date": "2026-06-10", "close": 0.16, "volume": 877446.0}, {"date": "2026-06-11", "close": 0.19, "volume": 3310945.0}, {"date": "2026-06-12", "close": 0.175, "volume": 906750.0}, {"date": "2026-06-15", "close": 0.18, "volume": 855974.0}, {"date": "2026-06-16", "close": 0.195, "volume": 2272944.0}, {"date": "2026-06-17", "close": 0.21, "volume": 2699199.0}, {"date": "2026-06-18", "close": 0.205, "volume": 1050479.0}, {"date": "2026-06-19", "close": 0.18, "volume": 637010.0}, {"date": "2026-06-22", "close": 0.145, "volume": 1009031.0}, {"date": "2026-06-23", "close": 0.145, "volume": 218657.0}, {"date": "2026-06-24", "close": 0.14, "volume": 312869.0}, {"date": "2026-06-25", "close": 0.135, "volume": 202795.0}, {"date": "2026-06-26", "close": 0.125, "volume": 159998.0}, {"date": "2026-06-29", "close": 0.18, "volume": 2570443.0}, {"date": "2026-06-30", "close": 0.2, "volume": 3055224.0}, {"date": "2026-07-01", "close": 0.175, "volume": 413013.0}, {"date": "2026-07-02", "close": 0.19, "volume": 906924.0}, {"date": "2026-07-03", "close": 0.21, "volume": 1378460.0}, {"date": "2026-07-06", "close": 0.21, "volume": 884775.0}, {"date": "2026-07-07", "close": 0.225, "volume": 2123300.0}, {"date": "2026-07-08", "close": 0.22, "volume": 406626.0}, {"date": "2026-07-09", "close": 0.205, "volume": 141190.0}, {"date": "2026-07-10", "close": 0.23, "volume": 2207914.0}, {"date": "2026-07-13", "close": 0.235, "volume": 1433713.0}, {"date": "2026-07-14", "close": 0.23, "volume": 470809.0}, {"date": "2026-07-15", "close": 0.2, "volume": 447029.0}, {"date": "2026-07-16", "close": 0.205, "volume": 85476.0}, {"date": "2026-07-17", "close": 0.225, "volume": 766160.0}, {"date": "2026-07-20", "close": 0.2, "volume": 364616.0}, {"date": "2026-07-22", "close": 0.245, "volume": 1788398.0}, {"date": "2026-07-23", "close": 0.285, "volume": 4991129.0}, {"date": "2026-07-24", "close": 0.35, "volume": 4594617.0}, {"date": "2026-07-27", "close": 0.335, "volume": 2576081.0}, {"date": "2026-07-28", "close": 0.24, "volume": 3306671.0}, {"date": "2026-07-29", "close": 0.22, "volume": 1122454.0}, {"date": "2026-07-30", "close": 0.2, "volume": 909370.0}, {"date": "2026-07-31", "close": 0.19, "volume": 1201480.0}, {"date": "2026-08-03", "close": 0.18, "volume": 1900079.0}, {"date": "2026-08-04", "close": 0.18, "volume": 901991.0}, {"date": "2026-08-05", "close": 0.175, "volume": 264685.0}, {"date": "2026-08-06", "close": 0.195, "volume": 887021.0}, {"date": "2026-08-07", "close": 0.19, "volume": 293803.0}, {"date": "2026-08-10", "close": 0.185, "volume": 365011.0}, {"date": "2026-08-11", "close": 0.185, "volume": 135175.0}, {"date": "2026-08-12", "close": 0.18, "volume": 279767.0}, {"date": "2026-08-13", "close": 0.175, "volume": 603869.0}, {"date": "2026-08-14", "close": 0.165, "volume": 876926.0}, {"date": "2026-08-17", "close": 0.155, "volume": 426491.0}, {"date": "2026-08-18", "close": 0.165, "volume": 218272.0}, {"date": "2026-08-19", "close": 0.165, "volume": 136209.0}, {"date": "2026-08-20", "close": 0.18, "volume": 487825.0}, {"date": "2026-08-21", "close": 0.17, "volume": 443423.0}, {"date": "2026-08-24", "close": 0.175, "volume": 252284.0}, {"date": "2026-08-25", "close": 0.195, "volume": 833714.0}, {"date": "2026-08-26", "close": 0.185, "volume": 413114.0}, {"date": "2026-08-27", "close": 0.18, "volume": 38699.0}, {"date": "2026-08-28", "close": 0.21, "volume": 1820440.0}, {"date": "2026-08-31", "close": 0.25, "volume": 2053306.0}, {"date": "2026-09-01", "close": 0.215, "volume": 848834.0}, {"date": "2026-09-02", "close": 0.2, "volume": 398184.0}, {"date": "2026-09-03", "close": 0.2, "volume": 345492.0}, {"date": "2026-09-04", "close": 0.2, "volume": 153130.0}, {"date": "2026-09-07", "close": 0.18, "volume": 397161.0}, {"date": "2026-09-08", "close": 0.19, "volume": 207480.0}, {"date": "2026-09-09", "close": 0.185, "volume": 49539.0}, {"date": "2026-09-10", "close": 0.19, "volume": 127570.0}, {"date": "2026-09-11", "close": 0.175, "volume": 259451.0}, {"date": "2026-09-14", "close": 0.18, "volume": 107586.0}, {"date": "2026-09-15", "close": 0.195, "volume": 168487.0}, {"date": "2026-09-16", "close": 0.175, "volume": 327201.0}, {"date": "2026-09-17", "close": 0.18, "volume": 50390.0}, {"date": "2026-09-18", "close": 0.19, "volume": 131291.0}], "refreshing": true}