{"ticker": "EQX", "overview": {"name": "Equatorial Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EQX", "has_prices": true, "as_of": "2026-09-18", "last": 0.15, "prev_close": 0.15, "change": 0.0, "change_pct": 0.0, "session_volume": 46382.0, "vwap_5": 0.14744157408646769, "vwap_20": 0.15646187243350124, "vwap_60": 0.15393221886361064, "vwap_250": 0.19228284306558707, "high_52w": 0.23, "low_52w": 0.135, "avg_volume_20": 52393.85, "sessions": 400, "market_cap": {"value": 19716803.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John WELBORN", "notice_type": "3Y", "direct_shares": 1500000.0, "indirect_shares": 4500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. \u2022 Mr John Paul Welborn & Ms Caroline Anne Welborn <Welborn Family A/C> (beneficial intere", "pct": null, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098873-6A1328939", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/eqx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2022-04-26", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2022-04-21", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2021-06-10", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2021-06-09", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2020-11-18", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2019-11-19", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2019-05-24", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2019-05-13", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2019-05-13", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2019-02-06", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2018-06-20", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2017-01-03", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2016-08-15", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2016-08-15", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2016-07-15", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2016-05-27", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2016-04-26", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2016-03-11", "source_url": "https://www.marketindex.com.au/asx/eqx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-25", "source_url": "https://www.marketindex.com.au/asx/eqx", "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": "2016-01-22", "source_url": "https://www.marketindex.com.au/asx/eqx", "needs_ocr": 0}], "directors": [{"name": "John WELBORN", "first_seen": "2026-06-10", "last_seen": "2026-06-10", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154170-6A1351886"}, {"date": "2026-10-13", "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/2924-03147694-6A1348954"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139925-6A1345706"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139924-6A1345707"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138803-6A1345208"}], "performance": {"ticker": "EQX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-09-19", "close": 16.875, "volume": 36.0}, {"date": "1990-09-20", "close": 16.875, "volume": null}, {"date": "1990-09-21", "close": 16.875, "volume": null}, {"date": "1990-09-24", "close": 16.875, "volume": null}, {"date": "1990-09-25", "close": 16.875, "volume": null}, {"date": "1990-09-26", "close": 16.875, "volume": null}, {"date": "1990-09-27", "close": 16.875, "volume": null}, {"date": "1990-09-28", "close": 16.875, "volume": null}, {"date": "1990-10-01", "close": 16.875, "volume": null}, {"date": "1990-10-02", "close": 16.875, "volume": null}, {"date": "1990-10-03", "close": 16.875, "volume": null}, {"date": "1990-10-04", "close": 16.875, "volume": null}, {"date": "1990-10-05", "close": 19.6875, "volume": 18.0}, {"date": "1990-10-08", "close": 19.6875, "volume": 238.0}, {"date": "1990-10-09", "close": 19.6875, "volume": null}, {"date": "1990-10-10", "close": 19.6875, "volume": null}, {"date": "1990-10-11", "close": 19.6875, "volume": null}, {"date": "1990-10-12", "close": 19.6875, "volume": null}, {"date": "1990-10-15", "close": 19.6875, "volume": null}, {"date": "1990-10-16", "close": 19.6875, "volume": null}, {"date": "1990-10-17", "close": 19.6875, "volume": null}, {"date": "1990-10-18", "close": 19.6875, "volume": null}, {"date": "1990-10-19", "close": 19.6875, "volume": null}, {"date": "1990-10-22", "close": 19.6875, "volume": null}, {"date": "1990-10-23", "close": 19.6875, "volume": null}, {"date": "1990-10-24", "close": 19.6875, "volume": null}, {"date": "1990-10-25", "close": 19.6875, "volume": null}, {"date": "1990-10-26", "close": 19.6875, "volume": null}, {"date": "1990-10-29", "close": 19.6875, "volume": null}, {"date": "1990-10-30", "close": 22.5, "volume": 132.0}, {"date": "1990-10-31", "close": 19.6875, "volume": 20.0}, {"date": "1990-11-01", "close": 19.6875, "volume": null}, {"date": "1990-11-02", "close": 19.6875, "volume": null}, {"date": "1990-11-05", "close": 19.6875, "volume": null}, {"date": "1990-11-06", "close": 19.6875, "volume": null}, {"date": "1990-11-07", "close": 19.6875, "volume": null}, {"date": "1990-11-08", "close": 19.6875, "volume": null}, {"date": "1990-11-09", "close": 19.6875, "volume": null}, {"date": "1990-11-12", "close": 19.6875, "volume": null}, {"date": "1990-11-13", "close": 19.6875, "volume": null}, {"date": "1990-11-14", "close": 19.6875, "volume": null}, {"date": "1990-11-15", "close": 19.6875, "volume": null}, {"date": "1990-11-16", "close": 19.6875, "volume": null}, {"date": "1990-11-19", "close": 19.6875, "volume": null}, {"date": "1990-11-20", "close": 19.6875, "volume": 4.0}, {"date": "1990-11-21", "close": 19.6875, "volume": null}, {"date": "1990-11-22", "close": 19.6875, "volume": 12.0}, {"date": "1990-11-23", "close": 19.6875, "volume": 4.0}, {"date": "1990-11-26", "close": 19.6875, "volume": null}, {"date": "1990-11-27", "close": 19.6875, "volume": null}, {"date": "1990-11-28", "close": 19.6875, "volume": null}, {"date": "1990-11-29", "close": 19.6875, "volume": null}, {"date": "1990-11-30", "close": 19.6875, "volume": null}, {"date": "1990-12-03", "close": 19.6875, "volume": null}, {"date": "1990-12-04", "close": 19.6875, "volume": null}, {"date": "1990-12-05", "close": 19.6875, "volume": null}, {"date": "1990-12-06", "close": 28.125, "volume": 18.0}, {"date": "1990-12-07", "close": 28.125, "volume": null}, {"date": "1990-12-10", "close": 39.375, "volume": 18.0}, {"date": "1990-12-11", "close": 39.375, "volume": null}, {"date": "1990-12-12", "close": 45.0, "volume": 18.0}, {"date": "1990-12-13", "close": 45.0, "volume": null}, {"date": "1990-12-14", "close": 45.0, "volume": null}, {"date": "1990-12-17", "close": 45.0, "volume": null}, {"date": "1990-12-18", "close": 45.0, "volume": null}, {"date": "1990-12-19", "close": 45.0, "volume": null}, {"date": "1990-12-20", "close": 45.0, "volume": 89.0}, {"date": "1990-12-21", "close": 45.0, "volume": null}, {"date": "1990-12-24", "close": 45.0, "volume": null}, {"date": "1990-12-25", "close": 45.0, "volume": null}, {"date": "1990-12-26", "close": 45.0, "volume": null}, {"date": "1990-12-27", "close": 45.0, "volume": null}, {"date": "1990-12-28", "close": 45.0, "volume": null}, {"date": "1990-12-31", "close": 45.0, "volume": null}, {"date": "1991-01-01", "close": 45.0, "volume": null}, {"date": "1991-01-02", "close": 45.0, "volume": null}, {"date": "1991-01-03", "close": 30.9375, "volume": 36.0}, {"date": "1991-01-04", "close": 30.9375, "volume": 21.0}, {"date": "1991-01-07", "close": 30.9375, "volume": null}, {"date": "1991-01-08", "close": 30.9375, "volume": null}, {"date": "1991-01-09", "close": 30.9375, "volume": null}, {"date": "1991-01-10", "close": 30.9375, "volume": null}, {"date": "1991-01-11", "close": 30.9375, "volume": null}, {"date": "1991-01-14", "close": 30.9375, "volume": null}, {"date": "1991-01-15", "close": 45.0, "volume": 18.0}, {"date": "1991-01-16", "close": 45.0, "volume": null}, {"date": "1991-01-17", "close": 45.0, "volume": null}, {"date": "1991-01-18", "close": 45.0, "volume": null}, {"date": "1991-01-21", "close": 45.0, "volume": null}, {"date": "1991-01-22", "close": 45.0, "volume": null}, {"date": "1991-01-23", "close": 45.0, "volume": null}, {"date": "1991-01-24", "close": 45.0, "volume": null}, {"date": "1991-01-25", "close": 45.0, "volume": null}, {"date": "1991-01-28", "close": 45.0, "volume": null}, {"date": "1991-01-29", "close": 45.0, "volume": null}, {"date": "1991-01-30", "close": 45.0, "volume": null}, {"date": "1991-01-31", "close": 45.0, "volume": null}, {"date": "1991-02-01", "close": 45.0, "volume": null}, {"date": "1991-02-04", "close": 45.0, "volume": null}, {"date": "1991-02-05", "close": 45.0, "volume": null}, {"date": "1991-02-06", "close": 45.0, "volume": null}, {"date": "1991-02-07", "close": 45.0, "volume": null}, {"date": "1991-02-08", "close": 45.0, "volume": null}, {"date": "1991-02-11", "close": 45.0, "volume": null}, {"date": "1991-02-12", "close": 45.0, "volume": null}, {"date": "1991-02-13", "close": 45.0, "volume": null}, {"date": "1991-02-14", "close": 45.0, "volume": null}, {"date": "1991-02-15", "close": 45.0, "volume": null}, {"date": "1991-02-18", "close": 45.0, "volume": null}, {"date": "1991-02-19", "close": 45.0, "volume": null}, {"date": "1991-02-20", "close": 45.0, "volume": null}, {"date": "1991-02-21", "close": 33.75, "volume": 53.0}, {"date": "1991-02-22", "close": 33.75, "volume": null}, {"date": "1991-02-25", "close": 33.75, "volume": null}, {"date": "1991-02-26", "close": 33.75, "volume": null}, {"date": "1991-02-27", "close": 33.75, "volume": null}, {"date": "1991-02-28", "close": 33.75, "volume": null}, {"date": "1991-03-01", "close": 33.75, "volume": null}, {"date": "1991-03-04", "close": 33.75, "volume": null}, {"date": "1991-03-05", "close": 33.75, "volume": null}, {"date": "1991-03-06", "close": 33.75, "volume": null}, {"date": "1991-03-07", "close": 33.75, "volume": null}, {"date": "1991-03-08", "close": 33.75, "volume": null}, {"date": "1991-03-11", "close": 33.75, "volume": null}, {"date": "1991-03-12", "close": 33.75, "volume": null}, {"date": "1991-03-13", "close": 33.75, "volume": null}, {"date": "1991-03-14", "close": 33.75, "volume": null}, {"date": "1991-03-15", "close": 33.75, "volume": null}, {"date": "1991-03-18", "close": 33.75, "volume": null}, {"date": "1991-03-19", "close": 33.75, "volume": null}, {"date": "1991-03-20", "close": 30.9375, "volume": 4.0}, {"date": "1991-03-21", "close": 30.9375, "volume": null}, {"date": "1991-03-22", "close": 30.9375, "volume": null}, {"date": "1991-03-25", "close": 30.9375, "volume": null}, {"date": "1991-03-26", "close": 30.9375, "volume": null}, {"date": "1991-03-27", "close": 30.9375, "volume": null}, {"date": "1991-03-28", "close": 30.9375, "volume": null}, {"date": "1991-03-29", "close": 30.9375, "volume": null}, {"date": "1991-04-01", "close": 30.9375, "volume": null}, {"date": "1991-04-02", "close": 30.9375, "volume": null}, {"date": "1991-04-03", "close": 30.9375, "volume": null}, {"date": "1991-04-04", "close": 30.9375, "volume": null}, {"date": "1991-04-05", "close": 30.9375, "volume": null}, {"date": "1991-04-08", "close": 30.9375, "volume": null}, {"date": "1991-04-09", "close": 30.9375, "volume": null}, {"date": "1991-04-10", "close": 30.9375, "volume": null}, {"date": "1991-04-11", "close": 30.9375, "volume": null}, {"date": "1991-04-12", "close": 30.9375, "volume": null}, {"date": "1991-04-15", "close": 30.9375, "volume": null}, {"date": "1991-04-16", "close": 30.9375, "volume": null}, {"date": "1991-04-17", "close": 28.125, "volume": 36.0}, {"date": "1991-04-18", "close": 28.125, "volume": null}, {"date": "1991-04-19", "close": 28.125, "volume": null}, {"date": "1991-04-22", "close": 28.125, "volume": null}, {"date": "1991-04-23", "close": 28.125, "volume": null}, {"date": "1991-04-24", "close": 28.125, "volume": null}, {"date": "1991-04-25", "close": 28.125, "volume": null}, {"date": "1991-04-26", "close": 28.125, "volume": null}, {"date": "1991-04-29", "close": 28.125, "volume": null}, {"date": "1991-04-30", "close": 28.125, "volume": null}, {"date": "1991-05-01", "close": 28.125, "volume": null}, {"date": "1991-05-02", "close": 28.125, "volume": null}, {"date": "1991-05-03", "close": 28.125, "volume": 28.0}, {"date": "1991-05-06", "close": 30.9375, "volume": 18.0}, {"date": "1991-05-07", "close": 30.9375, "volume": 124.0}, {"date": "1991-05-08", "close": 30.9375, "volume": null}, {"date": "1991-05-09", "close": 30.9375, "volume": null}, {"date": "1991-05-10", "close": 39.375, "volume": 71.0}, {"date": "1991-05-13", "close": 36.5625, "volume": 178.0}, {"date": "1991-05-14", "close": 36.5625, "volume": 142.0}, {"date": "1991-05-15", "close": 36.5625, "volume": null}, {"date": "1991-05-16", "close": 39.375, "volume": 135.0}, {"date": "1991-05-17", "close": 39.375, "volume": null}, {"date": "1991-05-20", "close": 36.5625, "volume": 60.0}, {"date": "1991-05-21", "close": 36.5625, "volume": 181.0}, {"date": "1991-05-22", "close": 36.5625, "volume": null}, {"date": "1991-05-23", "close": 33.75, "volume": 92.0}, {"date": "1991-05-24", "close": 33.75, "volume": null}, {"date": "1991-05-27", "close": 33.75, "volume": null}, {"date": "1991-05-28", "close": 33.75, "volume": null}, {"date": "1991-05-29", "close": 33.75, "volume": null}, {"date": "1991-05-30", "close": 33.75, "volume": null}, {"date": "1991-05-31", "close": 33.75, "volume": null}, {"date": "1991-06-03", "close": 19.6875, "volume": 71.0}, {"date": "1991-06-04", "close": 19.6875, "volume": null}, {"date": "1991-06-05", "close": 19.6875, "volume": null}, {"date": "1991-06-06", "close": 19.6875, "volume": null}, {"date": "1991-06-07", "close": 33.75, "volume": 25.0}, {"date": "1991-06-10", "close": 33.75, "volume": null}, {"date": "1991-06-11", "close": 45.0, "volume": 32.0}, {"date": "1991-06-12", "close": 56.25, "volume": 21.0}, {"date": "1991-06-13", "close": 56.25, "volume": null}, {"date": "1991-06-14", "close": 45.0, "volume": 36.0}, {"date": "1991-06-17", "close": 45.0, "volume": null}, {"date": "1991-06-18", "close": 45.0, "volume": null}, {"date": "1991-06-19", "close": 45.0, "volume": null}, {"date": "1991-06-20", "close": 45.0, "volume": null}, {"date": "1991-06-21", "close": 45.0, "volume": null}, {"date": "1991-06-24", "close": 45.0, "volume": null}, {"date": "1991-06-25", "close": 45.0, "volume": null}, {"date": "1991-06-26", "close": 45.0, "volume": null}, {"date": "1991-06-27", "close": 45.0, "volume": null}, {"date": "1991-06-28", "close": 45.0, "volume": null}, {"date": "1991-07-01", "close": 45.0, "volume": null}, {"date": "1991-07-02", "close": 45.0, "volume": null}, {"date": "1991-07-03", "close": 45.0, "volume": null}, {"date": "1991-07-04", "close": 45.0, "volume": null}, {"date": "1991-07-05", "close": 45.0, "volume": null}, {"date": "1991-07-08", "close": 45.0, "volume": null}, {"date": "1991-07-09", "close": 22.5, "volume": 110.0}, {"date": "1991-07-10", "close": 22.5, "volume": 196.0}, {"date": "1991-07-11", "close": 22.5, "volume": 36.0}, {"date": "1991-07-12", "close": 22.5, "volume": 18.0}, {"date": "1991-07-15", "close": 22.5, "volume": null}, {"date": "1991-07-16", "close": 22.5, "volume": null}, {"date": "1991-07-17", "close": 22.5, "volume": null}, {"date": "1991-07-18", "close": 22.5, "volume": null}, {"date": "1991-07-19", "close": 22.5, "volume": 210.0}, {"date": "1991-07-22", "close": 22.5, "volume": null}, {"date": "1991-07-23", "close": 22.5, "volume": null}, {"date": "1991-07-24", "close": 22.5, "volume": null}, {"date": "1991-07-25", "close": 22.5, "volume": null}, {"date": "1991-07-26", "close": 22.5, "volume": 57.0}, {"date": "1991-07-29", "close": 22.5, "volume": 299.0}, {"date": "1991-07-30", "close": 22.5, "volume": 220.0}, {"date": "1991-07-31", "close": 22.5, "volume": 36.0}, {"date": "1991-08-01", "close": 22.5, "volume": null}, {"date": "1991-08-02", "close": 22.5, "volume": 373.0}, {"date": "1991-08-05", "close": 19.6875, "volume": 18.0}, {"date": "1991-08-06", "close": 19.6875, "volume": null}, {"date": "1991-08-07", "close": 19.6875, "volume": null}, {"date": "1991-08-08", "close": 19.6875, "volume": null}, {"date": "1991-08-09", "close": 19.6875, "volume": null}, {"date": "1991-08-12", "close": 19.6875, "volume": null}, {"date": "1991-08-13", "close": 22.5, "volume": 302.0}, {"date": "1991-08-14", "close": 22.5, "volume": null}, {"date": "1991-08-15", "close": 22.5, "volume": 46.0}, {"date": "1991-08-16", "close": 22.5, "volume": 43.0}, {"date": "1991-08-19", "close": 22.5, "volume": null}, {"date": "1991-08-20", "close": 22.5, "volume": null}, {"date": "1991-08-21", "close": 22.5, "volume": null}, {"date": "1991-08-22", "close": 22.5, "volume": null}, {"date": "1991-08-23", "close": 22.5, "volume": null}, {"date": "1991-08-26", "close": 22.5, "volume": null}, {"date": "1991-08-27", "close": 22.5, "volume": null}, {"date": "1991-08-28", "close": 22.5, "volume": null}, {"date": "1991-08-29", "close": 19.6875, "volume": 18.0}, {"date": "1991-08-30", "close": 19.6875, "volume": null}, {"date": "1991-09-02", "close": 19.6875, "volume": null}, {"date": "1991-09-03", "close": 19.6875, "volume": null}, {"date": "1991-09-04", "close": 19.6875, "volume": null}, {"date": "1991-09-05", "close": 19.6875, "volume": 71.0}, {"date": "1991-09-06", "close": 19.6875, "volume": null}, {"date": "1991-09-09", "close": 19.6875, "volume": null}, {"date": "1991-09-10", "close": 19.6875, "volume": null}, {"date": "1991-09-11", "close": 19.6875, "volume": null}, {"date": "1991-09-12", "close": 19.6875, "volume": null}, {"date": "1991-09-13", "close": 19.6875, "volume": null}, {"date": "1991-09-16", "close": 19.6875, "volume": null}, {"date": "1991-09-17", "close": 19.6875, "volume": null}, {"date": "1991-09-18", "close": 19.6875, "volume": null}, {"date": "1991-09-19", "close": 19.6875, "volume": null}, {"date": "1991-09-20", "close": 19.6875, "volume": null}, {"date": "1991-09-23", "close": 19.6875, "volume": null}, {"date": "1991-09-24", "close": 19.6875, "volume": null}, {"date": "1991-09-25", "close": 19.6875, "volume": null}, {"date": "1991-09-26", "close": 19.6875, "volume": null}, {"date": "1991-09-27", "close": 19.6875, "volume": 36.0}, {"date": "1991-09-30", "close": 19.6875, "volume": null}, {"date": "1991-10-01", "close": 16.875, "volume": 409.0}, {"date": "1991-10-02", "close": 16.875, "volume": null}, {"date": "1991-10-03", "close": 16.875, "volume": 18.0}, {"date": "1991-10-04", "close": 16.875, "volume": null}, {"date": "1991-10-07", "close": 16.875, "volume": null}, {"date": "1991-10-08", "close": 16.875, "volume": null}, {"date": "1991-10-09", "close": 16.875, "volume": null}, {"date": "1991-10-10", "close": 16.875, "volume": null}, {"date": "1991-10-11", "close": 16.875, "volume": null}, {"date": "1991-10-14", "close": 16.875, "volume": null}, {"date": "1991-10-15", "close": 16.875, "volume": null}, {"date": "1991-10-16", "close": 16.875, "volume": null}, {"date": "1991-10-17", "close": 16.875, "volume": null}, {"date": "1991-10-18", "close": 16.875, "volume": null}, {"date": "1991-10-21", "close": 16.875, "volume": null}, {"date": "1991-10-22", "close": 16.875, "volume": null}, {"date": "1991-10-23", "close": 16.875, "volume": null}, {"date": "1991-10-24", "close": 16.875, "volume": null}, {"date": "1991-10-25", "close": 19.6875, "volume": 11.0}, {"date": "1991-10-28", "close": 19.6875, "volume": null}, {"date": "1991-10-29", "close": 19.6875, "volume": null}, {"date": "1991-10-30", "close": 19.6875, "volume": null}, {"date": "1991-10-31", "close": 19.6875, "volume": null}, {"date": "1991-11-01", "close": 19.6875, "volume": null}, {"date": "1991-11-04", "close": 19.6875, "volume": null}, {"date": "1991-11-05", "close": 19.6875, "volume": null}, {"date": "1991-11-06", "close": 19.6875, "volume": null}, {"date": "1991-11-07", "close": 19.6875, "volume": null}, {"date": "1991-11-08", "close": 19.6875, "volume": null}, {"date": "1991-11-11", "close": 19.6875, "volume": null}, {"date": "1991-11-12", "close": 19.6875, "volume": null}, {"date": "1991-11-13", "close": 19.6875, "volume": null}, {"date": "1991-11-14", "close": 19.6875, "volume": null}, {"date": "1991-11-15", "close": 19.6875, "volume": 89.0}, {"date": "1991-11-18", "close": 22.5, "volume": 256.0}, {"date": "1991-11-19", "close": 22.5, "volume": null}, {"date": "1991-11-20", "close": 28.125, "volume": 18.0}, {"date": "1991-11-21", "close": 30.9375, "volume": 85.0}, {"date": "1991-11-22", "close": 30.9375, "volume": 164.0}, {"date": "1991-11-25", "close": 33.75, "volume": 267.0}, {"date": "1991-11-26", "close": 33.75, "volume": null}, {"date": "1991-11-27", "close": 36.5625, "volume": 732.0}, {"date": "1991-11-28", "close": 45.0, "volume": 391.0}, {"date": "1991-11-29", "close": 61.875, "volume": 1177.0}, {"date": "1991-12-02", "close": 67.5, "volume": 1867.0}, {"date": "1991-12-03", "close": 67.5, "volume": 391.0}, {"date": "1991-12-04", "close": 73.125, "volume": 1417.0}, {"date": "1991-12-05", "close": 73.125, "volume": 498.0}, {"date": "1991-12-06", "close": 84.375, "volume": 996.0}, {"date": "1991-12-09", "close": 95.625, "volume": 1529.0}, {"date": "1991-12-10", "close": 112.5, "volume": 1314.0}, {"date": "1991-12-11", "close": 129.375, "volume": 1141.0}, {"date": "1991-12-12", "close": 140.625, "volume": 793.0}, {"date": "1991-12-13", "close": 157.5, "volume": 1193.0}, {"date": "1991-12-16", "close": 180.0, "volume": 1108.0}, {"date": "1991-12-17", "close": 151.875, "volume": 1042.0}, {"date": "1991-12-18", "close": 140.625, "volume": 756.0}, {"date": "1991-12-19", "close": 140.625, "volume": 1477.0}, {"date": "1991-12-20", "close": 140.625, "volume": 262.0}, {"date": "1991-12-23", "close": 135.0, "volume": 364.0}, {"date": "1991-12-24", "close": 129.375, "volume": 583.0}, {"date": "1991-12-25", "close": 129.375, "volume": null}, {"date": "1991-12-26", "close": 129.375, "volume": null}, {"date": "1991-12-27", "close": 123.75, "volume": 89.0}, {"date": "1991-12-30", "close": 146.25, "volume": 489.0}, {"date": "1991-12-31", "close": 135.0, "volume": 103.0}, {"date": "1992-01-01", "close": 135.0, "volume": null}, {"date": "1992-01-02", "close": 146.25, "volume": 169.0}, {"date": "1992-01-03", "close": 157.5, "volume": 345.0}, {"date": "1992-01-06", "close": 157.5, "volume": 44.0}, {"date": "1992-01-07", "close": 135.0, "volume": 100.0}, {"date": "1992-01-08", "close": 146.25, "volume": 201.0}, {"date": "1992-01-09", "close": 146.25, "volume": 711.0}, {"date": "1992-01-10", "close": 140.625, "volume": 133.0}, {"date": "1992-01-13", "close": 135.0, "volume": 508.0}, {"date": "1992-01-14", "close": 140.625, "volume": 302.0}, {"date": "1992-01-15", "close": 135.0, "volume": 149.0}, {"date": "1992-01-16", "close": 129.375, "volume": 71.0}, {"date": "1992-01-17", "close": 129.375, "volume": 210.0}, {"date": "1992-01-20", "close": 123.75, "volume": 372.0}, {"date": "1992-01-21", "close": 129.375, "volume": 155.0}, {"date": "1992-01-22", "close": 129.375, "volume": 164.0}, {"date": "1992-01-23", "close": 135.0, "volume": 213.0}, {"date": "1992-01-24", "close": 135.0, "volume": null}, {"date": "1992-01-27", "close": 135.0, "volume": null}, {"date": "1992-01-28", "close": 140.625, "volume": 43.0}, {"date": "1992-01-29", "close": 135.0, "volume": 309.0}, {"date": "1992-01-30", "close": 135.0, "volume": 219.0}, {"date": "1992-01-31", "close": 129.375, "volume": 69.0}, {"date": "1992-02-03", "close": 123.75, "volume": 700.0}, {"date": "1992-02-04", "close": 129.375, "volume": 7.0}, {"date": "1992-02-05", "close": 129.375, "volume": 187.0}, {"date": "1992-02-06", "close": 123.75, "volume": 181.0}, {"date": "1992-02-07", "close": 118.125, "volume": 233.0}, {"date": "1992-02-10", "close": 112.5, "volume": 277.0}, {"date": "1992-02-11", "close": 101.25, "volume": 146.0}, {"date": "1992-02-12", "close": 84.375, "volume": 322.0}, {"date": "1992-02-13", "close": 101.25, "volume": 1831.0}, {"date": "1992-02-14", "close": 101.25, "volume": null}, {"date": "1992-02-17", "close": 101.25, "volume": 100.0}, {"date": "1992-02-18", "close": 90.0, "volume": 436.0}, {"date": "1992-02-19", "close": 90.0, "volume": null}, {"date": "1992-02-20", "close": 78.75, "volume": 114.0}, {"date": "1992-02-21", "close": 95.625, "volume": 242.0}, {"date": "1992-02-24", "close": 84.375, "volume": 560.0}, {"date": "1992-02-25", "close": 90.0, "volume": 439.0}, {"date": "1992-02-26", "close": 84.375, "volume": 89.0}, {"date": "1992-02-27", "close": 84.375, "volume": null}, {"date": "1992-02-28", "close": 78.75, "volume": 57.0}, {"date": "1992-03-02", "close": 78.75, "volume": null}, {"date": "1992-03-03", "close": 73.125, "volume": 18.0}, {"date": "1992-03-04", "close": 67.5, "volume": 36.0}, {"date": "1992-03-05", "close": 73.125, "volume": 469.0}, {"date": "1992-03-06", "close": 78.75, "volume": 323.0}, {"date": "1992-03-09", "close": 67.5, "volume": 372.0}, {"date": "1992-03-10", "close": 61.875, "volume": 590.0}, {"date": "1992-03-11", "close": 67.5, "volume": 416.0}, {"date": "1992-03-12", "close": 50.625, "volume": 564.0}, {"date": "1992-03-13", "close": 47.8125, "volume": 1746.0}, {"date": "1992-03-16", "close": 53.4375, "volume": 249.0}, {"date": "1992-03-17", "close": 50.625, "volume": 338.0}, {"date": "1992-03-18", "close": 50.625, "volume": 188.0}, {"date": "1992-03-19", "close": 47.8125, "volume": 132.0}, {"date": "1992-03-20", "close": 47.8125, "volume": 57.0}, {"date": "1992-03-23", "close": 45.0, "volume": 338.0}, {"date": "1992-03-24", "close": 42.1875, "volume": 153.0}, {"date": "1992-03-25", "close": 39.375, "volume": 430.0}, {"date": "1992-03-26", "close": 30.9375, "volume": 386.0}, {"date": "1992-03-27", "close": 36.5625, "volume": 540.0}, {"date": "1992-03-30", "close": 42.1875, "volume": 71.0}, {"date": "1992-03-31", "close": 42.1875, "volume": null}, {"date": "1992-04-01", "close": 39.375, "volume": 302.0}, {"date": "1992-04-02", "close": 42.1875, "volume": 18.0}, {"date": "1992-04-03", "close": 42.1875, "volume": 78.0}, {"date": "1992-04-06", "close": 42.1875, "volume": null}, {"date": "1992-04-07", "close": 39.375, "volume": 39.0}, {"date": "1992-04-08", "close": 33.75, "volume": 299.0}, {"date": "1992-04-09", "close": 33.75, "volume": 110.0}, {"date": "1992-04-10", "close": 33.75, "volume": null}, {"date": "1992-04-13", "close": 33.75, "volume": null}, {"date": "1992-04-14", "close": 22.5, "volume": 43.0}, {"date": "1992-04-15", "close": 22.5, "volume": null}, {"date": "1992-04-16", "close": 33.75, "volume": 92.0}, {"date": "1992-04-17", "close": 33.75, "volume": null}, {"date": "1992-04-20", "close": 33.75, "volume": null}, {"date": "1992-04-21", "close": 33.75, "volume": null}, {"date": "1992-04-22", "close": 33.75, "volume": 53.0}, {"date": "1992-04-23", "close": 36.5625, "volume": 267.0}, {"date": "1992-04-24", "close": 47.8125, "volume": 242.0}, {"date": "1992-04-27", "close": 47.8125, "volume": 181.0}, {"date": "1992-04-28", "close": 45.0, "volume": 117.0}, {"date": "1992-04-29", "close": 39.375, "volume": 100.0}, {"date": "1992-04-30", "close": 42.1875, "volume": 185.0}, {"date": "1992-05-01", "close": 36.5625, "volume": 117.0}, {"date": "1992-05-04", "close": 36.5625, "volume": null}, {"date": "1992-05-05", "close": 36.5625, "volume": 213.0}, {"date": "1992-05-06", "close": 39.375, "volume": 18.0}, {"date": "1992-05-07", "close": 33.75, "volume": 156.0}, {"date": "1992-05-08", "close": 33.75, "volume": 7.0}, {"date": "1992-05-11", "close": 33.75, "volume": 68.0}, {"date": "1992-05-12", "close": 33.75, "volume": null}, {"date": "1992-05-13", "close": 33.75, "volume": null}, {"date": "1992-05-14", "close": 33.75, "volume": 32.0}, {"date": "1992-05-15", "close": 33.75, "volume": null}, {"date": "1992-05-18", "close": 30.9375, "volume": 124.0}, {"date": "1992-05-19", "close": 30.9375, "volume": null}, {"date": "1992-05-20", "close": 28.125, "volume": 213.0}, {"date": "1992-05-21", "close": 25.3125, "volume": 107.0}, {"date": "1992-05-22", "close": 22.5, "volume": 1287.0}, {"date": "1992-05-25", "close": 25.3125, "volume": 53.0}, {"date": "1992-05-26", "close": 25.3125, "volume": null}, {"date": "1992-05-27", "close": 22.5, "volume": 160.0}, {"date": "1992-05-28", "close": 22.5, "volume": 36.0}, {"date": "1992-05-29", "close": 22.5, "volume": 249.0}, {"date": "1992-06-01", "close": 22.5, "volume": null}, {"date": "1992-06-02", "close": 22.5, "volume": 71.0}, {"date": "1992-06-03", "close": 25.3125, "volume": 4.0}, {"date": "1992-06-04", "close": 22.5, "volume": 203.0}, {"date": "1992-06-05", "close": 22.5, "volume": 188.0}, {"date": "1992-06-08", "close": 22.5, "volume": null}, {"date": "1992-06-09", "close": 14.0625, "volume": 996.0}, {"date": "1992-06-10", "close": 19.6875, "volume": 580.0}, {"date": "1992-06-11", "close": 14.0625, "volume": 736.0}, {"date": "1992-06-12", "close": 16.875, "volume": 462.0}, {"date": "1992-06-15", "close": 14.0625, "volume": 92.0}, {"date": "1992-06-16", "close": 14.0625, "volume": 57.0}, {"date": "1992-06-17", "close": 14.0625, "volume": 249.0}, {"date": "1992-06-18", "close": 14.0625, "volume": 3909.0}, {"date": "1992-06-19", "close": 14.0625, "volume": null}, {"date": "1992-06-22", "close": 14.0625, "volume": null}, {"date": "1992-06-23", "close": 14.0625, "volume": 324.0}, {"date": "1992-06-24", "close": 14.0625, "volume": null}, {"date": "1992-06-25", "close": 16.875, "volume": 18.0}, {"date": "1992-06-26", "close": 16.875, "volume": 217.0}, {"date": "1992-06-29", "close": 16.875, "volume": 249.0}, {"date": "1992-06-30", "close": 16.875, "volume": 32.0}, {"date": "1992-07-01", "close": 16.875, "volume": null}, {"date": "1992-07-02", "close": 16.875, "volume": null}, {"date": "1992-07-03", "close": 19.6875, "volume": 146.0}, {"date": "1992-07-06", "close": 16.875, "volume": 178.0}, {"date": "1992-07-07", "close": 16.875, "volume": null}, {"date": "1992-07-08", "close": 16.875, "volume": 36.0}, {"date": "1992-07-09", "close": 14.0625, "volume": 473.0}, {"date": "1992-07-10", "close": 14.0625, "volume": 4.0}, {"date": "1992-07-13", "close": 14.0625, "volume": null}, {"date": "1992-07-14", "close": 16.875, "volume": 260.0}, {"date": "1992-07-15", "close": 14.0625, "volume": 71.0}, {"date": "1992-07-16", "close": 14.0625, "volume": null}, {"date": "1992-07-17", "close": 14.0625, "volume": null}, {"date": "1992-07-20", "close": 14.0625, "volume": null}, {"date": "1992-07-21", "close": 14.0625, "volume": 174.0}, {"date": "1992-07-22", "close": 14.0625, "volume": null}, {"date": "1992-07-23", "close": 14.0625, "volume": null}, {"date": "1992-07-24", "close": 14.0625, "volume": 43.0}, {"date": "1992-07-27", "close": 14.0625, "volume": 498.0}, {"date": "1992-07-28", "close": 14.0625, "volume": 89.0}, {"date": "1992-07-29", "close": 14.0625, "volume": null}, {"date": "1992-07-30", "close": 11.25, "volume": 967.0}, {"date": "1992-07-31", "close": 8.4375, "volume": 267.0}, {"date": "1992-08-03", "close": 11.25, "volume": 356.0}, {"date": "1992-08-04", "close": 8.4375, "volume": 230.0}, {"date": "1992-08-05", "close": 11.25, "volume": 100.0}, {"date": "1992-08-06", "close": 14.0625, "volume": 196.0}, {"date": "1992-08-07", "close": 11.25, "volume": 359.0}, {"date": "1992-08-10", "close": 11.25, "volume": null}, {"date": "1992-08-11", "close": 11.25, "volume": null}, {"date": "1992-08-12", "close": 11.25, "volume": null}, {"date": "1992-08-13", "close": 11.25, "volume": null}, {"date": "1992-08-14", "close": 25.3125, "volume": 2421.0}, {"date": "1992-08-17", "close": 16.875, "volume": 2421.0}, {"date": "1992-08-18", "close": 16.875, "volume": 569.0}, {"date": "1992-08-19", "close": 16.875, "volume": null}, {"date": "1992-08-20", "close": 16.875, "volume": 828.0}, {"date": "1992-08-21", "close": 16.875, "volume": 178.0}, {"date": "1992-08-24", "close": 16.875, "volume": 36.0}, {"date": "1992-08-25", "close": 16.875, "volume": null}, {"date": "1992-08-26", "close": 16.875, "volume": null}, {"date": "1992-08-27", "close": 16.875, "volume": 28.0}, {"date": "1992-08-28", "close": 16.875, "volume": 71.0}, {"date": "1992-08-31", "close": 16.875, "volume": 18.0}, {"date": "1992-09-01", "close": 16.875, "volume": 4373.0}, {"date": "1992-09-02", "close": 16.875, "volume": 658.0}, {"date": "1992-09-03", "close": 16.875, "volume": 78.0}, {"date": "1992-09-04", "close": 16.875, "volume": 107.0}, {"date": "1992-09-07", "close": 16.875, "volume": 128.0}, {"date": "1992-09-08", "close": 16.875, "volume": 153.0}, {"date": "1992-09-09", "close": 16.875, "volume": null}, {"date": "1992-09-10", "close": 16.875, "volume": 274.0}, {"date": "1992-09-11", "close": 16.875, "volume": 185.0}, {"date": "1992-09-14", "close": 16.875, "volume": 267.0}, {"date": "1992-09-15", "close": 19.6875, "volume": 25.0}, {"date": "1992-09-16", "close": 16.875, "volume": 71.0}, {"date": "1992-09-17", "close": 16.875, "volume": 107.0}, {"date": "1992-09-18", "close": 16.875, "volume": 36.0}, {"date": "1992-09-21", "close": 16.875, "volume": 366.0}, {"date": "1992-09-22", "close": 16.875, "volume": null}, {"date": "1992-09-23", "close": 16.875, "volume": null}, {"date": "1992-09-24", "close": 19.6875, "volume": 224.0}, {"date": "1992-09-25", "close": 19.6875, "volume": null}, {"date": "1992-09-28", "close": 19.6875, "volume": null}, {"date": "1992-09-29", "close": 16.875, "volume": 89.0}, {"date": "1992-09-30", "close": 16.875, "volume": 178.0}, {"date": "1992-10-01", "close": 16.875, "volume": null}, {"date": "1992-10-02", "close": 19.6875, "volume": 36.0}, {"date": "1992-10-05", "close": 19.6875, "volume": null}, {"date": "1992-10-06", "close": 16.875, "volume": 82.0}, {"date": "1992-10-07", "close": 16.875, "volume": null}, {"date": "1992-10-08", "close": 16.875, "volume": null}, {"date": "1992-10-09", "close": 16.875, "volume": null}, {"date": "1992-10-12", "close": 16.875, "volume": null}, {"date": "1992-10-13", "close": 16.875, "volume": 36.0}, {"date": "1992-10-14", "close": 16.875, "volume": 18.0}, {"date": "1992-10-15", "close": 16.875, "volume": null}, {"date": "1992-10-16", "close": 16.875, "volume": null}, {"date": "1992-10-19", "close": 16.875, "volume": 18.0}, {"date": "1992-10-20", "close": 16.875, "volume": null}, {"date": "1992-10-21", "close": 16.875, "volume": null}, {"date": "1992-10-22", "close": 16.875, "volume": null}, {"date": "1992-10-23", "close": 16.875, "volume": 206.0}, {"date": "1992-10-26", "close": 14.0625, "volume": 853.0}, {"date": "1992-10-27", "close": 14.0625, "volume": 117.0}, {"date": "1992-10-28", "close": 14.0625, "volume": 267.0}, {"date": "1992-10-29", "close": 14.0625, "volume": null}, {"date": "1992-10-30", "close": 14.0625, "volume": null}, {"date": "1992-11-02", "close": 14.0625, "volume": 78.0}, {"date": "1992-11-03", "close": 14.0625, "volume": null}, {"date": "1992-11-04", "close": 14.0625, "volume": null}, {"date": "1992-11-05", "close": 14.0625, "volume": null}, {"date": "1992-11-06", "close": 11.25, "volume": 28.0}, {"date": "1992-11-09", "close": 11.25, "volume": 196.0}, {"date": "1992-11-10", "close": 11.25, "volume": null}, {"date": "1992-11-11", "close": 11.25, "volume": 864.0}, {"date": "1992-11-12", "close": 11.25, "volume": 36.0}, {"date": "1992-11-13", "close": 11.25, "volume": null}, {"date": "1992-11-16", "close": 14.0625, "volume": 18.0}, {"date": "1992-11-17", "close": 14.0625, "volume": 11.0}, {"date": "1992-11-18", "close": 11.25, "volume": 53.0}, {"date": "1992-11-19", "close": 11.25, "volume": null}, {"date": "1992-11-20", "close": 11.25, "volume": null}, {"date": "1992-11-23", "close": 14.0625, "volume": 71.0}, {"date": "1992-11-24", "close": 14.0625, "volume": null}, {"date": "1992-11-25", "close": 11.25, "volume": 28.0}, {"date": "1992-11-26", "close": 11.25, "volume": null}, {"date": "1992-11-27", "close": 11.25, "volume": null}, {"date": "1992-11-30", "close": 14.0625, "volume": 71.0}, {"date": "1992-12-01", "close": 14.0625, "volume": null}, {"date": "1992-12-02", "close": 14.0625, "volume": null}, {"date": "1992-12-03", "close": 14.0625, "volume": null}, {"date": "1992-12-04", "close": 14.0625, "volume": 32.0}, {"date": "1992-12-07", "close": 14.0625, "volume": null}, {"date": "1992-12-08", "close": 14.0625, "volume": null}, {"date": "1992-12-09", "close": 14.0625, "volume": 267.0}, {"date": "1992-12-10", "close": 14.0625, "volume": null}, {"date": "1992-12-11", "close": 14.0625, "volume": null}, {"date": "1992-12-14", "close": 14.0625, "volume": null}, {"date": "1992-12-15", "close": 14.0625, "volume": null}, {"date": "1992-12-16", "close": 14.0625, "volume": null}, {"date": "1992-12-17", "close": 14.0625, "volume": null}, {"date": "1992-12-18", "close": 14.0625, "volume": null}, {"date": "1992-12-21", "close": 14.0625, "volume": null}, {"date": "1992-12-22", "close": 11.25, "volume": 36.0}, {"date": "1992-12-23", "close": 14.0625, "volume": 18.0}, {"date": "1992-12-24", "close": 14.0625, "volume": null}, {"date": "1992-12-25", "close": 14.0625, "volume": null}, {"date": "1992-12-28", "close": 14.0625, "volume": null}, {"date": "1992-12-29", "close": 14.0625, "volume": 89.0}, {"date": "1992-12-30", "close": 14.0625, "volume": null}, {"date": "1992-12-31", "close": 14.0625, "volume": null}, {"date": "1993-01-01", "close": 14.0625, "volume": null}, {"date": "1993-01-04", "close": 11.25, "volume": 53.0}, {"date": "1993-01-05", "close": 11.25, "volume": null}, {"date": "1993-01-06", "close": 14.0625, "volume": 89.0}, {"date": "1993-01-07", "close": 14.0625, "volume": null}, {"date": "1993-01-08", "close": 14.0625, "volume": 71.0}, {"date": "1993-01-11", "close": 14.0625, "volume": null}, {"date": "1993-01-12", "close": 14.0625, "volume": null}, {"date": "1993-01-13", "close": 14.0625, "volume": null}, {"date": "1993-01-14", "close": 14.0625, "volume": null}, {"date": "1993-01-15", "close": 14.0625, "volume": 71.0}, {"date": "1993-01-18", "close": 14.0625, "volume": null}, {"date": "1993-01-19", "close": 14.0625, "volume": null}, {"date": "1993-01-20", "close": 14.0625, "volume": null}, {"date": "1993-01-21", "close": 14.0625, "volume": null}, {"date": "1993-01-22", "close": 14.0625, "volume": null}, {"date": "1993-01-25", "close": 14.0625, "volume": 107.0}, {"date": "1993-01-26", "close": 14.0625, "volume": 178.0}, {"date": "1993-01-27", "close": 14.0625, "volume": 128.0}, {"date": "1993-01-28", "close": 14.0625, "volume": null}, {"date": "1993-01-29", "close": 14.0625, "volume": null}, {"date": "1993-02-01", "close": 14.0625, "volume": null}, {"date": "1993-02-02", "close": 14.0625, "volume": 151.0}, {"date": "1993-02-03", "close": 14.0625, "volume": 71.0}, {"date": "1993-02-04", "close": 14.0625, "volume": 89.0}, {"date": "1993-02-05", "close": 14.0625, "volume": null}, {"date": "1993-02-08", "close": 14.0625, "volume": null}, {"date": "1993-02-09", "close": 16.875, "volume": 14.0}, {"date": "1993-02-10", "close": 16.875, "volume": 142.0}, {"date": "1993-02-11", "close": 16.875, "volume": null}, {"date": "1993-02-12", "close": 16.875, "volume": 78.0}, {"date": "1993-02-15", "close": 16.875, "volume": null}, {"date": "1993-02-16", "close": 14.0625, "volume": 36.0}, {"date": "1993-02-17", "close": 14.0625, "volume": 89.0}, {"date": "1993-02-18", "close": 14.0625, "volume": null}, {"date": "1993-02-19", "close": 14.0625, "volume": 36.0}, {"date": "1993-02-22", "close": 16.875, "volume": 711.0}, {"date": "1993-02-23", "close": 19.6875, "volume": 818.0}, {"date": "1993-02-24", "close": 22.5, "volume": 1120.0}, {"date": "1993-02-25", "close": 25.3125, "volume": 395.0}, {"date": "1993-02-26", "close": 22.5, "volume": 476.0}, {"date": "1993-03-01", "close": 22.5, "volume": 43.0}, {"date": "1993-03-02", "close": 22.5, "volume": 270.0}, {"date": "1993-03-03", "close": 22.5, "volume": 28.0}, {"date": "1993-03-04", "close": 25.3125, "volume": 569.0}, {"date": "1993-03-05", "close": 25.3125, "volume": 196.0}, {"date": "1993-03-08", "close": 25.3125, "volume": null}, {"date": "1993-03-09", "close": 25.3125, "volume": null}, {"date": "1993-03-10", "close": 22.5, "volume": 39.0}, {"date": "1993-03-11", "close": 25.3125, "volume": 89.0}, {"date": "1993-03-12", "close": 25.3125, "volume": null}, {"date": "1993-03-15", "close": 22.5, "volume": 295.0}, {"date": "1993-03-16", "close": 22.5, "volume": 124.0}, {"date": "1993-03-17", "close": 22.5, "volume": null}, {"date": "1993-03-18", "close": 22.5, "volume": null}, {"date": "1993-03-19", "close": 22.5, "volume": null}, {"date": "1993-03-22", "close": 22.5, "volume": null}, {"date": "1993-03-23", "close": 22.5, "volume": null}, {"date": "1993-03-24", "close": 16.875, "volume": 153.0}, {"date": "1993-03-25", "close": 16.875, "volume": null}, {"date": "1993-03-26", "close": 19.6875, "volume": 352.0}, {"date": "1993-03-29", "close": 19.6875, "volume": null}, {"date": "1993-03-30", "close": 19.6875, "volume": 57.0}, {"date": "1993-03-31", "close": 22.5, "volume": 89.0}, {"date": "1993-04-01", "close": 22.5, "volume": null}, {"date": "1993-04-02", "close": 25.3125, "volume": 260.0}, {"date": "1993-04-05", "close": 22.5, "volume": 178.0}, {"date": "1993-04-06", "close": 19.6875, "volume": 356.0}, {"date": "1993-04-07", "close": 19.6875, "volume": null}, {"date": "1993-04-08", "close": 22.5, "volume": 100.0}, {"date": "1993-04-09", "close": 22.5, "volume": null}, {"date": "1993-04-12", "close": 22.5, "volume": null}, {"date": "1993-04-13", "close": 22.5, "volume": null}, {"date": "1993-04-14", "close": 22.5, "volume": 53.0}, {"date": "1993-04-15", "close": 22.5, "volume": 46.0}, {"date": "1993-04-16", "close": 22.5, "volume": null}, {"date": "1993-04-19", "close": 22.5, "volume": null}, {"date": "1993-04-20", "close": 19.6875, "volume": 167.0}, {"date": "1993-04-21", "close": 22.5, "volume": 640.0}, {"date": "1993-04-22", "close": 19.6875, "volume": 284.0}, {"date": "1993-04-23", "close": 19.6875, "volume": 284.0}, {"date": "1993-04-26", "close": 19.6875, "volume": null}, {"date": "1993-04-27", "close": 19.6875, "volume": 151.0}, {"date": "1993-04-28", "close": 19.6875, "volume": 491.0}, {"date": "1993-04-29", "close": 19.6875, "volume": 53.0}, {"date": "1993-04-30", "close": 19.6875, "volume": 164.0}, {"date": "1993-05-03", "close": 19.6875, "volume": null}, {"date": "1993-05-04", "close": 19.6875, "volume": 64.0}, {"date": "1993-05-05", "close": 19.6875, "volume": 203.0}, {"date": "1993-05-06", "close": 19.6875, "volume": 142.0}, {"date": "1993-05-07", "close": 22.5, "volume": 178.0}, {"date": "1993-05-10", "close": 22.5, "volume": 302.0}, {"date": "1993-05-11", "close": 22.5, "volume": null}, {"date": "1993-05-12", "close": 33.75, "volume": 1627.0}, {"date": "1993-05-13", "close": 30.9375, "volume": 953.0}, {"date": "1993-05-14", "close": 28.125, "volume": 676.0}, {"date": "1993-05-17", "close": 28.125, "volume": null}, {"date": "1993-05-18", "close": 30.9375, "volume": 68.0}, {"date": "1993-05-19", "close": 30.9375, "volume": 729.0}, {"date": "1993-05-20", "close": 30.9375, "volume": 295.0}, {"date": "1993-05-21", "close": 28.125, "volume": 82.0}, {"date": "1993-05-24", "close": 28.125, "volume": null}, {"date": "1993-05-25", "close": 33.75, "volume": 437.0}, {"date": "1993-05-26", "close": 30.9375, "volume": 107.0}, {"date": "1993-05-27", "close": 28.125, "volume": 92.0}, {"date": "1993-05-28", "close": 28.125, "volume": 117.0}, {"date": "1993-05-31", "close": 28.125, "volume": 71.0}, {"date": "1993-06-01", "close": 28.125, "volume": null}, {"date": "1993-06-02", "close": 28.125, "volume": 139.0}, {"date": "1993-06-03", "close": 28.125, "volume": 85.0}, {"date": "1993-06-04", "close": 28.125, "volume": 320.0}, {"date": "1993-06-07", "close": 28.125, "volume": 180.0}, {"date": "1993-06-08", "close": 25.3125, "volume": 107.0}, {"date": "1993-06-09", "close": 25.3125, "volume": null}, {"date": "1993-06-10", "close": 25.3125, "volume": null}, {"date": "1993-06-11", "close": 25.3125, "volume": null}, {"date": "1993-06-14", "close": 25.3125, "volume": null}, {"date": "1993-06-15", "close": 22.5, "volume": 4.0}, {"date": "1993-06-16", "close": 22.5, "volume": null}, {"date": "1993-06-17", "close": 22.5, "volume": null}, {"date": "1993-06-18", "close": 22.5, "volume": null}, {"date": "1993-06-21", "close": 22.5, "volume": null}, {"date": "1993-06-22", "close": 22.5, "volume": 188.0}, {"date": "1993-06-23", "close": 22.5, "volume": null}, {"date": "1993-06-24", "close": 22.5, "volume": null}, {"date": "1993-06-25", "close": 22.5, "volume": null}, {"date": "1993-06-28", "close": 22.5, "volume": null}, {"date": "1993-06-29", "close": 22.5, "volume": 128.0}, {"date": "1993-06-30", "close": 22.5, "volume": null}, {"date": "1993-07-01", "close": 22.5, "volume": 53.0}, {"date": "1993-07-02", "close": 22.5, "volume": 39.0}, {"date": "1993-07-05", "close": 22.5, "volume": null}, {"date": "1993-07-06", "close": 22.5, "volume": null}, {"date": "1993-07-07", "close": 22.5, "volume": 89.0}, {"date": "1993-07-08", "close": 22.5, "volume": null}, {"date": "1993-07-09", "close": 22.5, "volume": 107.0}, {"date": "1993-07-12", "close": 22.5, "volume": 36.0}, {"date": "1993-07-13", "close": 22.5, "volume": 245.0}, {"date": "1993-07-14", "close": 25.3125, "volume": 160.0}, {"date": "1993-07-15", "close": 30.9375, "volume": 480.0}, {"date": "1993-07-16", "close": 30.9375, "volume": 660.0}, {"date": "1993-07-19", "close": 33.75, "volume": 500.0}, {"date": "1993-07-20", "close": 30.9375, "volume": 284.0}, {"date": "1993-07-21", "close": 30.9375, "volume": 107.0}, {"date": "1993-07-22", "close": 28.125, "volume": 622.0}, {"date": "1993-07-23", "close": 28.125, "volume": null}, {"date": "1993-07-26", "close": 25.3125, "volume": 434.0}, {"date": "1993-07-27", "close": 28.125, "volume": 231.0}, {"date": "1993-07-28", "close": 28.125, "volume": null}, {"date": "1993-07-29", "close": 28.125, "volume": 313.0}, {"date": "1993-07-30", "close": 28.125, "volume": 196.0}, {"date": "1993-08-02", "close": 30.9375, "volume": 1118.0}, {"date": "1993-08-03", "close": 36.5625, "volume": 887.0}, {"date": "1993-08-04", "close": 45.0, "volume": 1387.0}, {"date": "1993-08-05", "close": 45.0, "volume": 384.0}, {"date": "1993-08-06", "close": 36.5625, "volume": 850.0}, {"date": "1993-08-09", "close": 36.5625, "volume": 249.0}, {"date": "1993-08-10", "close": 42.1875, "volume": 256.0}, {"date": "1993-08-11", "close": 42.1875, "volume": 501.0}, {"date": "1993-08-12", "close": 36.5625, "volume": 633.0}, {"date": "1993-08-13", "close": 36.5625, "volume": 540.0}, {"date": "1993-08-16", "close": 39.375, "volume": 455.0}, {"date": "1993-08-17", "close": 39.375, "volume": 658.0}, {"date": "1993-08-18", "close": 39.375, "volume": 359.0}, {"date": "1993-08-19", "close": 45.0, "volume": 583.0}, {"date": "1993-08-20", "close": 47.8125, "volume": 2359.0}, {"date": "1993-08-23", "close": 47.8125, "volume": 724.0}, {"date": "1993-08-24", "close": 47.8125, "volume": 124.0}, {"date": "1993-08-25", "close": 47.8125, "volume": 1061.0}, {"date": "1993-08-26", "close": 45.0, "volume": 1077.0}, {"date": "1993-08-27", "close": 39.375, "volume": 2955.0}, {"date": "1993-08-30", "close": 45.0, "volume": 1116.0}, {"date": "1993-08-31", "close": 45.0, "volume": 587.0}, {"date": "1993-09-01", "close": 45.0, "volume": 196.0}, {"date": "1993-09-02", "close": 45.0, "volume": 1470.0}, {"date": "1993-09-03", "close": 42.1875, "volume": 516.0}, {"date": "1993-09-06", "close": 42.1875, "volume": 231.0}, {"date": "1993-09-07", "close": 42.1875, "volume": 18.0}, {"date": "1993-09-08", "close": 36.5625, "volume": 729.0}, {"date": "1993-09-09", "close": 33.75, "volume": 555.0}, {"date": "1993-09-10", "close": 33.75, "volume": 44.0}, {"date": "1993-09-13", "close": 33.75, "volume": 185.0}, {"date": "1993-09-14", "close": 30.9375, "volume": 192.0}, {"date": "1993-09-15", "close": 33.75, "volume": 302.0}, {"date": "1993-09-16", "close": 33.75, "volume": 267.0}, {"date": "1993-09-17", "close": 33.75, "volume": 153.0}, {"date": "1993-09-20", "close": 39.375, "volume": 171.0}, {"date": "1993-09-21", "close": 36.5625, "volume": 199.0}, {"date": "1993-09-22", "close": 39.375, "volume": 121.0}, {"date": "1993-09-23", "close": 39.375, "volume": 114.0}, {"date": "1993-09-24", "close": 39.375, "volume": 384.0}, {"date": "1993-09-27", "close": 39.375, "volume": 89.0}, {"date": "1993-09-28", "close": 36.5625, "volume": 184.0}, {"date": "1993-09-29", "close": 39.375, "volume": 107.0}, {"date": "1993-09-30", "close": 39.375, "volume": 60.0}, {"date": "1993-10-01", "close": 36.5625, "volume": 202.0}, {"date": "1993-10-04", "close": 36.5625, "volume": 18.0}, {"date": "1993-10-05", "close": 36.5625, "volume": 82.0}, {"date": "1993-10-06", "close": 39.375, "volume": 36.0}, {"date": "1993-10-07", "close": 39.375, "volume": 36.0}, {"date": "1993-10-08", "close": 36.5625, "volume": 292.0}, {"date": "1993-10-11", "close": 39.375, "volume": 89.0}, {"date": "1993-10-12", "close": 36.5625, "volume": 267.0}, {"date": "1993-10-13", "close": 36.5625, "volume": 267.0}, {"date": "1993-10-14", "close": 39.375, "volume": 124.0}, {"date": "1993-10-15", "close": 39.375, "volume": 84.0}, {"date": "1993-10-18", "close": 39.375, "volume": null}, {"date": "1993-10-19", "close": 36.5625, "volume": 199.0}, {"date": "1993-10-20", "close": 36.5625, "volume": 107.0}, {"date": "1993-10-21", "close": 36.5625, "volume": null}, {"date": "1993-10-22", "close": 36.5625, "volume": 28.0}, {"date": "1993-10-25", "close": 36.5625, "volume": 89.0}, {"date": "1993-10-26", "close": 36.5625, "volume": 43.0}, {"date": "1993-10-27", "close": 36.5625, "volume": 117.0}, {"date": "1993-10-28", "close": 36.5625, "volume": 256.0}, {"date": "1993-10-29", "close": 36.5625, "volume": 36.0}, {"date": "1993-11-01", "close": 36.5625, "volume": null}, {"date": "1993-11-02", "close": 36.5625, "volume": 196.0}, {"date": "1993-11-03", "close": 33.75, "volume": 11.0}, {"date": "1993-11-04", "close": 33.75, "volume": 245.0}, {"date": "1993-11-05", "close": 33.75, "volume": null}, {"date": "1993-11-08", "close": 33.75, "volume": null}, {"date": "1993-11-09", "close": 33.75, "volume": 626.0}, {"date": "1993-11-10", "close": 33.75, "volume": 356.0}, {"date": "1993-11-11", "close": 28.125, "volume": 569.0}, {"date": "1993-11-12", "close": 28.125, "volume": 50.0}, {"date": "1993-11-15", "close": 28.125, "volume": 427.0}, {"date": "1993-11-16", "close": 25.3125, "volume": 1244.0}, {"date": "1993-11-17", "close": 25.3125, "volume": 164.0}, {"date": "1993-11-18", "close": 28.125, "volume": 267.0}, {"date": "1993-11-19", "close": 25.3125, "volume": 366.0}, {"date": "1993-11-22", "close": 28.125, "volume": 267.0}, {"date": "1993-11-23", "close": 28.125, "volume": 4.0}, {"date": "1993-11-24", "close": 28.125, "volume": 313.0}, {"date": "1993-11-25", "close": 30.9375, "volume": 53.0}, {"date": "1993-11-26", "close": 30.9375, "volume": null}, {"date": "1993-11-29", "close": 30.9375, "volume": 185.0}, {"date": "1993-11-30", "close": 28.125, "volume": 174.0}, {"date": "1993-12-01", "close": 28.125, "volume": null}, {"date": "1993-12-02", "close": 28.125, "volume": 89.0}, {"date": "1993-12-03", "close": 28.125, "volume": null}, {"date": "1993-12-06", "close": 28.125, "volume": 60.0}, {"date": "1993-12-07", "close": 28.125, "volume": 44.0}, {"date": "1993-12-08", "close": 28.125, "volume": null}, {"date": "1993-12-09", "close": 28.125, "volume": 121.0}, {"date": "1993-12-10", "close": 28.125, "volume": null}, {"date": "1993-12-13", "close": 28.125, "volume": 711.0}, {"date": "1993-12-14", "close": 28.125, "volume": null}, {"date": "1993-12-15", "close": 28.125, "volume": 800.0}, {"date": "1993-12-16", "close": 28.125, "volume": null}, {"date": "1993-12-17", "close": 28.125, "volume": null}, {"date": "1993-12-20", "close": 28.125, "volume": null}, {"date": "1993-12-21", "close": 28.125, "volume": 25.0}, {"date": "1993-12-22", "close": 25.3125, "volume": 284.0}, {"date": "1993-12-23", "close": 25.3125, "volume": null}, {"date": "1993-12-24", "close": 25.3125, "volume": null}, {"date": "1993-12-27", "close": 25.3125, "volume": null}, {"date": "1993-12-28", "close": 25.3125, "volume": null}, {"date": "1993-12-29", "close": 28.125, "volume": 167.0}, {"date": "1993-12-30", "close": 30.9375, "volume": 519.0}, {"date": "1993-12-31", "close": 30.9375, "volume": null}, {"date": "1994-01-03", "close": 30.9375, "volume": null}, {"date": "1994-01-04", "close": 28.125, "volume": 356.0}, {"date": "1994-01-05", "close": 28.125, "volume": 85.0}, {"date": "1994-01-06", "close": 25.3125, "volume": 391.0}, {"date": "1994-01-07", "close": 25.3125, "volume": null}, {"date": "1994-01-10", "close": 28.125, "volume": 89.0}, {"date": "1994-01-11", "close": 28.125, "volume": 53.0}, {"date": "1994-01-12", "close": 28.125, "volume": 1397.0}, {"date": "1994-01-13", "close": 28.125, "volume": 89.0}, {"date": "1994-01-14", "close": 33.75, "volume": 1113.0}, {"date": "1994-01-17", "close": 45.0, "volume": 2596.0}, {"date": "1994-01-18", "close": 50.625, "volume": 1924.0}, {"date": "1994-01-19", "close": 47.8125, "volume": 1499.0}, {"date": "1994-01-20", "close": 42.1875, "volume": 1049.0}, {"date": "1994-01-21", "close": 42.1875, "volume": 356.0}, {"date": "1994-01-24", "close": 39.375, "volume": 21.0}, {"date": "1994-01-25", "close": 39.375, "volume": 885.0}, {"date": "1994-01-26", "close": 39.375, "volume": null}, {"date": "1994-01-27", "close": 45.0, "volume": 644.0}, {"date": "1994-01-28", "close": 56.25, "volume": 3445.0}, {"date": "1994-01-31", "close": 56.25, "volume": 1660.0}, {"date": "1994-02-01", "close": 50.625, "volume": 1813.0}, {"date": "1994-02-02", "close": 53.4375, "volume": 836.0}, {"date": "1994-02-03", "close": 53.4375, "volume": 800.0}, {"date": "1994-02-04", "close": 50.625, "volume": 805.0}, {"date": "1994-02-07", "close": 45.0, "volume": 747.0}, {"date": "1994-02-08", "close": 45.0, "volume": 302.0}, {"date": "1994-02-09", "close": 47.8125, "volume": 917.0}, {"date": "1994-02-10", "close": 47.8125, "volume": 551.0}, {"date": "1994-02-11", "close": 45.0, "volume": 1369.0}, {"date": "1994-02-14", "close": 45.0, "volume": 100.0}, {"date": "1994-02-15", "close": 47.8125, "volume": 1340.0}, {"date": "1994-02-16", "close": 45.0, "volume": 1118.0}, {"date": "1994-02-17", "close": 50.625, "volume": 4432.0}, {"date": "1994-02-18", "close": 53.4375, "volume": 2652.0}, {"date": "1994-02-21", "close": 50.625, "volume": 967.0}, {"date": "1994-02-22", "close": 50.625, "volume": 524.0}, {"date": "1994-02-23", "close": 53.4375, "volume": 171.0}, {"date": "1994-02-24", "close": 50.625, "volume": 980.0}, {"date": "1994-02-25", "close": 50.625, "volume": 213.0}, {"date": "1994-02-28", "close": 56.25, "volume": 1241.0}, {"date": "1994-03-01", "close": 61.875, "volume": 3836.0}, {"date": "1994-03-02", "close": 61.875, "volume": 1301.0}, {"date": "1994-03-03", "close": 61.875, "volume": 348.0}, {"date": "1994-03-04", "close": 56.25, "volume": 412.0}, {"date": "1994-03-07", "close": 61.875, "volume": 395.0}, {"date": "1994-03-08", "close": 56.25, "volume": 1163.0}, {"date": "1994-03-09", "close": 50.625, "volume": 772.0}, {"date": "1994-03-10", "close": 50.625, "volume": 523.0}, {"date": "1994-03-11", "close": 53.4375, "volume": 284.0}, {"date": "1994-03-14", "close": 50.625, "volume": 455.0}, {"date": "1994-03-15", "close": 53.4375, "volume": 11.0}, {"date": "1994-03-16", "close": 47.8125, "volume": 997.0}, {"date": "1994-03-17", "close": 50.625, "volume": 448.0}, {"date": "1994-03-18", "close": 50.625, "volume": 608.0}, {"date": "1994-03-21", "close": 50.625, "volume": 551.0}, {"date": "1994-03-22", "close": 47.8125, "volume": 416.0}, {"date": "1994-03-23", "close": 47.8125, "volume": 124.0}, {"date": "1994-03-24", "close": 47.8125, "volume": 409.0}, {"date": "1994-03-25", "close": 47.8125, "volume": 494.0}, {"date": "1994-03-28", "close": 47.8125, "volume": 647.0}, {"date": "1994-03-29", "close": 45.0, "volume": 96.0}, {"date": "1994-03-30", "close": 45.0, "volume": 949.0}, {"date": "1994-03-31", "close": 45.0, "volume": null}, {"date": "1994-04-01", "close": 45.0, "volume": null}, {"date": "1994-04-04", "close": 45.0, "volume": null}, {"date": "1994-04-05", "close": 45.0, "volume": null}, {"date": "1994-04-06", "close": 45.0, "volume": 110.0}, {"date": "1994-04-07", "close": 45.0, "volume": null}, {"date": "1994-04-08", "close": 45.0, "volume": 167.0}, {"date": "1994-04-11", "close": 42.1875, "volume": 75.0}, {"date": "1994-04-12", "close": 42.1875, "volume": 60.0}, {"date": "1994-04-13", "close": 39.375, "volume": 82.0}, {"date": "1994-04-14", "close": 39.375, "volume": null}, {"date": "1994-04-15", "close": 42.1875, "volume": 82.0}, {"date": "1994-04-18", "close": 42.1875, "volume": 18.0}, {"date": "1994-04-19", "close": 42.1875, "volume": null}, {"date": "1994-04-20", "close": 42.1875, "volume": 28.0}, {"date": "1994-04-21", "close": 39.375, "volume": 178.0}, {"date": "1994-04-22", "close": 39.375, "volume": null}, {"date": "1994-04-25", "close": 39.375, "volume": null}, {"date": "1994-04-26", "close": 39.375, "volume": 53.0}, {"date": "1994-04-27", "close": 33.75, "volume": 295.0}, {"date": "1994-04-28", "close": 33.75, "volume": 978.0}, {"date": "1994-04-29", "close": 33.75, "volume": 43.0}, {"date": "1994-05-02", "close": 33.75, "volume": null}, {"date": "1994-05-03", "close": 39.375, "volume": 18.0}, {"date": "1994-05-04", "close": 36.5625, "volume": 171.0}, {"date": "1994-05-05", "close": 33.75, "volume": 231.0}, {"date": "1994-05-06", "close": 39.375, "volume": 7.0}, {"date": "1994-05-09", "close": 36.5625, "volume": 36.0}, {"date": "1994-05-10", "close": 33.75, "volume": 263.0}, {"date": "1994-05-11", "close": 36.5625, "volume": 68.0}, {"date": "1994-05-12", "close": 36.5625, "volume": 43.0}, {"date": "1994-05-13", "close": 36.5625, "volume": 82.0}, {"date": "1994-05-16", "close": 39.375, "volume": 267.0}, {"date": "1994-05-17", "close": 39.375, "volume": 89.0}, {"date": "1994-05-18", "close": 42.1875, "volume": 338.0}, {"date": "1994-05-19", "close": 42.1875, "volume": 420.0}, {"date": "1994-05-20", "close": 42.1875, "volume": null}, {"date": "1994-05-23", "close": 42.1875, "volume": 235.0}, {"date": "1994-05-24", "close": 42.1875, "volume": 4.0}, {"date": "1994-05-25", "close": 42.1875, "volume": 124.0}, {"date": "1994-05-26", "close": 42.1875, "volume": null}, {"date": "1994-05-27", "close": 42.1875, "volume": 572.0}, {"date": "1994-05-30", "close": 42.1875, "volume": 39.0}, {"date": "1994-05-31", "close": 39.375, "volume": 117.0}, {"date": "1994-06-01", "close": 39.375, "volume": 60.0}, {"date": "1994-06-02", "close": 36.5625, "volume": 68.0}, {"date": "1994-06-03", "close": 39.375, "volume": 11.0}, {"date": "1994-06-06", "close": 39.375, "volume": 36.0}, {"date": "1994-06-07", "close": 39.375, "volume": 50.0}, {"date": "1994-06-08", "close": 36.5625, "volume": 96.0}, {"date": "1994-06-09", "close": 39.375, "volume": 53.0}, {"date": "1994-06-10", "close": 36.5625, "volume": 196.0}, {"date": "1994-06-13", "close": 36.5625, "volume": null}, {"date": "1994-06-14", "close": 36.5625, "volume": 92.0}, {"date": "1994-06-15", "close": 33.75, "volume": 178.0}, {"date": "1994-06-16", "close": 33.75, "volume": 171.0}, {"date": "1994-06-17", "close": 33.75, "volume": 11.0}, {"date": "1994-06-20", "close": 30.9375, "volume": 96.0}, {"date": "1994-06-21", "close": 30.9375, "volume": null}, {"date": "1994-06-22", "close": 30.9375, "volume": null}, {"date": "1994-06-23", "close": 30.9375, "volume": 345.0}, {"date": "1994-06-24", "close": 30.9375, "volume": 89.0}, {"date": "1994-06-27", "close": 30.9375, "volume": 155.0}, {"date": "1994-06-28", "close": 30.9375, "volume": 78.0}, {"date": "1994-06-29", "close": 28.125, "volume": 18.0}, {"date": "1994-06-30", "close": 28.125, "volume": 213.0}, {"date": "1994-07-01", "close": 28.125, "volume": null}, {"date": "1994-07-04", "close": 28.125, "volume": null}, {"date": "1994-07-05", "close": 28.125, "volume": null}, {"date": "1994-07-06", "close": 28.125, "volume": null}, {"date": "1994-07-07", "close": 33.75, "volume": 50.0}, {"date": "1994-07-08", "close": 33.75, "volume": 107.0}, {"date": "1994-07-11", "close": 33.75, "volume": null}, {"date": "1994-07-12", "close": 33.75, "volume": 238.0}, {"date": "1994-07-13", "close": 33.75, "volume": null}, {"date": "1994-07-14", "close": 33.75, "volume": null}, {"date": "1994-07-15", "close": 33.75, "volume": null}, {"date": "1994-07-18", "close": 33.75, "volume": 28.0}, {"date": "1994-07-19", "close": 30.9375, "volume": 235.0}, {"date": "1994-07-20", "close": 30.9375, "volume": 338.0}, {"date": "1994-07-21", "close": 33.75, "volume": 124.0}, {"date": "1994-07-22", "close": 33.75, "volume": 53.0}, {"date": "1994-07-25", "close": 33.75, "volume": null}, {"date": "1994-07-26", "close": 33.75, "volume": null}, {"date": "1994-07-27", "close": 30.9375, "volume": 160.0}, {"date": "1994-07-28", "close": 30.9375, "volume": 7.0}, {"date": "1994-07-29", "close": 30.9375, "volume": 171.0}, {"date": "1994-08-01", "close": 30.9375, "volume": null}, {"date": "1994-08-02", "close": 30.9375, "volume": 178.0}, {"date": "1994-08-03", "close": 30.9375, "volume": null}, {"date": "1994-08-04", "close": 30.9375, "volume": null}, {"date": "1994-08-05", "close": 30.9375, "volume": null}, {"date": "1994-08-08", "close": 30.9375, "volume": null}, {"date": "1994-08-09", "close": 30.9375, "volume": null}, {"date": "1994-08-10", "close": 30.9375, "volume": 43.0}, {"date": "1994-08-11", "close": 30.9375, "volume": null}, {"date": "1994-08-12", "close": 30.9375, "volume": null}, {"date": "1994-08-15", "close": 30.9375, "volume": 36.0}, {"date": "1994-08-16", "close": 30.9375, "volume": 46.0}, {"date": "1994-08-17", "close": 30.9375, "volume": null}, {"date": "1994-08-18", "close": 30.9375, "volume": null}, {"date": "1994-08-19", "close": 28.125, "volume": 869.0}, {"date": "1994-08-22", "close": 25.3125, "volume": 5.0}, {"date": "1994-08-23", "close": 28.125, "volume": 71.0}, {"date": "1994-08-24", "close": 28.125, "volume": null}, {"date": "1994-08-25", "close": 25.3125, "volume": 71.0}, {"date": "1994-08-26", "close": 25.3125, "volume": 4.0}, {"date": "1994-08-29", "close": 25.3125, "volume": null}, {"date": "1994-08-30", "close": 25.3125, "volume": null}, {"date": "1994-08-31", "close": 28.125, "volume": 124.0}, {"date": "1994-09-01", "close": 28.125, "volume": 7.0}, {"date": "1994-09-02", "close": 30.9375, "volume": 36.0}, {"date": "1994-09-05", "close": 30.9375, "volume": null}, {"date": "1994-09-06", "close": 28.125, "volume": 178.0}, {"date": "1994-09-07", "close": 28.125, "volume": 25.0}, {"date": "1994-09-08", "close": 28.125, "volume": 302.0}, {"date": "1994-09-09", "close": 30.9375, "volume": 839.0}, {"date": "1994-09-12", "close": 33.75, "volume": 267.0}, {"date": "1994-09-13", "close": 30.9375, "volume": 57.0}, {"date": "1994-09-14", "close": 30.9375, "volume": null}, {"date": "1994-09-15", "close": 30.9375, "volume": 267.0}, {"date": "1994-09-16", "close": 30.9375, "volume": null}, {"date": "1994-09-19", "close": 30.9375, "volume": 71.0}, {"date": "1994-09-20", "close": 33.75, "volume": 178.0}, {"date": "1994-09-21", "close": 33.75, "volume": null}, {"date": "1994-09-22", "close": 30.9375, "volume": 121.0}, {"date": "1994-09-23", "close": 33.75, "volume": 167.0}, {"date": "1994-09-26", "close": 33.75, "volume": null}, {"date": "1994-09-27", "close": 33.75, "volume": 11.0}, {"date": "1994-09-28", "close": 30.9375, "volume": 24.0}, {"date": "1994-09-29", "close": 33.75, "volume": 21.0}, {"date": "1994-09-30", "close": 33.75, "volume": null}, {"date": "1994-10-03", "close": 33.75, "volume": null}, {"date": "1994-10-04", "close": 30.9375, "volume": 7.0}, {"date": "1994-10-05", "close": 30.9375, "volume": 18.0}, {"date": "1994-10-06", "close": 30.9375, "volume": 18.0}, {"date": "1994-10-07", "close": 30.9375, "volume": 53.0}, {"date": "1994-10-10", "close": 30.9375, "volume": null}, {"date": "1994-10-11", "close": 28.125, "volume": 1227.0}, {"date": "1994-10-12", "close": 28.125, "volume": null}, {"date": "1994-10-13", "close": 28.125, "volume": 92.0}, {"date": "1994-10-14", "close": 28.125, "volume": null}, {"date": "1994-10-17", "close": 28.125, "volume": null}, {"date": "1994-10-18", "close": 28.125, "volume": 1067.0}, {"date": "1994-10-19", "close": 28.125, "volume": null}, {"date": "1994-10-20", "close": 28.125, "volume": 416.0}, {"date": "1994-10-21", "close": 28.125, "volume": null}, {"date": "1994-10-24", "close": 28.125, "volume": 82.0}, {"date": "1994-10-25", "close": 28.125, "volume": null}, {"date": "1994-10-26", "close": 25.3125, "volume": 53.0}, {"date": "1994-10-27", "close": 25.3125, "volume": null}, {"date": "1994-10-28", "close": 25.3125, "volume": null}, {"date": "1994-10-31", "close": 25.3125, "volume": 224.0}, {"date": "1994-11-01", "close": 25.3125, "volume": null}, {"date": "1994-11-02", "close": 25.3125, "volume": null}, {"date": "1994-11-03", "close": 25.3125, "volume": null}, {"date": "1994-11-04", "close": 25.3125, "volume": null}, {"date": "1994-11-07", "close": 28.125, "volume": 4.0}, {"date": "1994-11-08", "close": 25.3125, "volume": 36.0}, {"date": "1994-11-09", "close": 25.3125, "volume": null}, {"date": "1994-11-10", "close": 25.3125, "volume": null}, {"date": "1994-11-11", "close": 22.5, "volume": 92.0}, {"date": "1994-11-14", "close": 25.3125, "volume": 107.0}, {"date": "1994-11-15", "close": 25.3125, "volume": null}, {"date": "1994-11-16", "close": 25.3125, "volume": 133.0}, {"date": "1994-11-17", "close": 25.3125, "volume": 14.0}, {"date": "1994-11-18", "close": 28.125, "volume": 18.0}, {"date": "1994-11-21", "close": 28.125, "volume": null}, {"date": "1994-11-22", "close": 22.5, "volume": 1806.0}, {"date": "1994-11-23", "close": 22.5, "volume": null}, {"date": "1994-11-24", "close": 22.5, "volume": null}, {"date": "1994-11-25", "close": 22.5, "volume": null}, {"date": "1994-11-28", "close": 28.125, "volume": 715.0}, {"date": "1994-11-29", "close": 28.125, "volume": 89.0}, {"date": "1994-11-30", "close": 28.125, "volume": 178.0}, {"date": "1994-12-01", "close": 30.9375, "volume": 1266.0}, {"date": "1994-12-02", "close": 25.3125, "volume": 121.0}, {"date": "1994-12-05", "close": 25.3125, "volume": 18.0}, {"date": "1994-12-06", "close": 25.3125, "volume": null}, {"date": "1994-12-07", "close": 25.3125, "volume": 4.0}, {"date": "1994-12-08", "close": 28.125, "volume": 89.0}, {"date": "1994-12-09", "close": 28.125, "volume": 82.0}, {"date": "1994-12-12", "close": 28.125, "volume": 96.0}, {"date": "1994-12-13", "close": 28.125, "volume": null}, {"date": "1994-12-14", "close": 28.125, "volume": 71.0}, {"date": "1994-12-15", "close": 28.125, "volume": null}, {"date": "1994-12-16", "close": 28.125, "volume": null}, {"date": "1994-12-19", "close": 28.125, "volume": null}, {"date": "1994-12-20", "close": 25.3125, "volume": 43.0}, {"date": "1994-12-21", "close": 25.3125, "volume": null}, {"date": "1994-12-22", "close": 28.125, "volume": 107.0}, {"date": "1994-12-23", "close": 30.9375, "volume": 89.0}, {"date": "1994-12-26", "close": 30.9375, "volume": null}, {"date": "1994-12-27", "close": 30.9375, "volume": null}, {"date": "1994-12-28", "close": 30.9375, "volume": 89.0}, {"date": "1994-12-29", "close": 28.125, "volume": 430.0}, {"date": "1994-12-30", "close": 28.125, "volume": null}, {"date": "1995-01-02", "close": 28.125, "volume": null}, {"date": "1995-01-03", "close": 28.125, "volume": null}, {"date": "1995-01-04", "close": 28.125, "volume": 36.0}, {"date": "1995-01-05", "close": 28.125, "volume": 71.0}, {"date": "1995-01-06", "close": 28.125, "volume": null}, {"date": "1995-01-09", "close": 28.125, "volume": 7.0}, {"date": "1995-01-10", "close": 28.125, "volume": 21.0}, {"date": "1995-01-11", "close": 28.125, "volume": 14.0}, {"date": "1995-01-12", "close": 28.125, "volume": 57.0}, {"date": "1995-01-13", "close": 28.125, "volume": 80.0}, {"date": "1995-01-16", "close": 28.125, "volume": 92.0}, {"date": "1995-01-17", "close": 28.125, "volume": 39.0}, {"date": "1995-01-18", "close": 28.125, "volume": 14.0}, {"date": "1995-01-19", "close": 28.125, "volume": 57.0}, {"date": "1995-01-20", "close": 25.3125, "volume": 75.0}, {"date": "1995-01-23", "close": 25.3125, "volume": 18.0}, {"date": "1995-01-24", "close": 25.3125, "volume": null}, {"date": "1995-01-25", "close": 25.3125, "volume": 420.0}, {"date": "1995-01-26", "close": 25.3125, "volume": null}, {"date": "1995-01-27", "close": 25.3125, "volume": null}, {"date": "1995-01-30", "close": 28.125, "volume": 171.0}, {"date": "1995-01-31", "close": 25.3125, "volume": 18.0}, {"date": "1995-02-01", "close": 25.3125, "volume": null}, {"date": "1995-02-02", "close": 22.5, "volume": 142.0}, {"date": "1995-02-03", "close": 22.5, "volume": 203.0}, {"date": "1995-02-06", "close": 22.5, "volume": null}, {"date": "1995-02-07", "close": 22.5, "volume": 153.0}, {"date": "1995-02-08", "close": 22.5, "volume": 36.0}, {"date": "1995-02-09", "close": 22.5, "volume": 7.0}, {"date": "1995-02-10", "close": 25.3125, "volume": 222.0}, {"date": "1995-02-13", "close": 25.3125, "volume": null}, {"date": "1995-02-14", "close": 25.3125, "volume": 89.0}, {"date": "1995-02-15", "close": 28.125, "volume": 238.0}, {"date": "1995-02-16", "close": 28.125, "volume": null}, {"date": "1995-02-17", "close": 28.125, "volume": null}, {"date": "1995-02-20", "close": 28.125, "volume": 71.0}, {"date": "1995-02-21", "close": 28.125, "volume": null}, {"date": "1995-02-22", "close": 28.125, "volume": null}, {"date": "1995-02-23", "close": 28.125, "volume": 46.0}, {"date": "1995-02-24", "close": 28.125, "volume": 18.0}, {"date": "1995-02-27", "close": 25.3125, "volume": 267.0}, {"date": "1995-02-28", "close": 25.3125, "volume": null}, {"date": "1995-03-01", "close": 25.3125, "volume": 231.0}, {"date": "1995-03-02", "close": 25.3125, "volume": 53.0}, {"date": "1995-03-03", "close": 25.3125, "volume": null}, {"date": "1995-03-06", "close": 25.3125, "volume": 14.0}, {"date": "1995-03-07", "close": 25.3125, "volume": 71.0}, {"date": "1995-03-08", "close": 25.3125, "volume": 92.0}, {"date": "1995-03-09", "close": 25.3125, "volume": null}, {"date": "1995-03-10", "close": 28.125, "volume": 181.0}, {"date": "1995-03-13", "close": 30.9375, "volume": 974.0}, {"date": "1995-03-14", "close": 33.75, "volume": 1956.0}, {"date": "1995-03-15", "close": 33.75, "volume": 284.0}, {"date": "1995-03-16", "close": 33.75, "volume": 612.0}, {"date": "1995-03-17", "close": 28.125, "volume": 10225.0}, {"date": "1995-03-20", "close": 28.125, "volume": 89.0}, {"date": "1995-03-21", "close": 30.9375, "volume": 3278.0}, {"date": "1995-03-22", "close": 33.75, "volume": 345.0}, {"date": "1995-03-23", "close": 28.125, "volume": 4.0}, {"date": "1995-03-24", "close": 33.75, "volume": 196.0}, {"date": "1995-03-27", "close": 30.9375, "volume": 992.0}, {"date": "1995-03-28", "close": 30.9375, "volume": 732.0}, {"date": "1995-03-29", "close": 28.125, "volume": 1703.0}, {"date": "1995-03-30", "close": 28.125, "volume": 839.0}, {"date": "1995-03-31", "close": 30.9375, "volume": 743.0}, {"date": "1995-04-03", "close": 30.9375, "volume": 64.0}, {"date": "1995-04-04", "close": 28.125, "volume": 384.0}, {"date": "1995-04-05", "close": 28.125, "volume": 555.0}, {"date": "1995-04-06", "close": 28.125, "volume": 71.0}, {"date": "1995-04-07", "close": 28.125, "volume": null}, {"date": "1995-04-10", "close": 28.125, "volume": 107.0}, {"date": "1995-04-11", "close": 28.125, "volume": 533.0}, {"date": "1995-04-12", "close": 33.75, "volume": 1010.0}, {"date": "1995-04-13", "close": 39.375, "volume": 2901.0}, {"date": "1995-04-14", "close": 39.375, "volume": null}, {"date": "1995-04-17", "close": 39.375, "volume": null}, {"date": "1995-04-18", "close": 36.5625, "volume": 882.0}, {"date": "1995-04-19", "close": 42.1875, "volume": 800.0}, {"date": "1995-04-20", "close": 42.1875, "volume": 1982.0}, {"date": "1995-04-21", "close": 45.0, "volume": 2560.0}, {"date": "1995-04-24", "close": 36.5625, "volume": 757.0}, {"date": "1995-04-25", "close": 36.5625, "volume": null}, {"date": "1995-04-26", "close": 36.5625, "volume": 786.0}, {"date": "1995-04-27", "close": 36.5625, "volume": 89.0}, {"date": "1995-04-28", "close": 36.5625, "volume": 889.0}, {"date": "1995-05-01", "close": 36.5625, "volume": 892.0}, {"date": "1995-05-02", "close": 33.75, "volume": 128.0}, {"date": "1995-05-03", "close": 33.75, "volume": 423.0}, {"date": "1995-05-04", "close": 33.75, "volume": null}, {"date": "1995-05-05", "close": 30.9375, "volume": 124.0}, {"date": "1995-05-08", "close": 30.9375, "volume": 142.0}, {"date": "1995-05-09", "close": 30.9375, "volume": 1159.0}, {"date": "1995-05-10", "close": 30.9375, "volume": 178.0}, {"date": "1995-05-11", "close": 28.125, "volume": 1095.0}, {"date": "1995-05-12", "close": 28.125, "volume": 284.0}, {"date": "1995-05-15", "close": 30.9375, "volume": 238.0}, {"date": "1995-05-16", "close": 30.9375, "volume": null}, {"date": "1995-05-17", "close": 28.125, "volume": 400.0}, {"date": "1995-05-18", "close": 28.125, "volume": 516.0}, {"date": "1995-05-19", "close": 28.125, "volume": null}, {"date": "1995-05-22", "close": 28.125, "volume": null}, {"date": "1995-05-23", "close": 28.125, "volume": null}, {"date": "1995-05-24", "close": 28.125, "volume": null}, {"date": "1995-05-25", "close": 28.125, "volume": null}, {"date": "1995-05-26", "close": 28.125, "volume": null}, {"date": "1995-05-29", "close": 25.3125, "volume": 533.0}, {"date": "1995-05-30", "close": 25.3125, "volume": null}, {"date": "1995-05-31", "close": 25.3125, "volume": null}, {"date": "1995-06-01", "close": 25.3125, "volume": 836.0}, {"date": "1995-06-02", "close": 25.3125, "volume": null}, {"date": "1995-06-05", "close": 25.3125, "volume": null}, {"date": "1995-06-06", "close": 25.3125, "volume": null}, {"date": "1995-06-07", "close": 25.3125, "volume": 128.0}, {"date": "1995-06-08", "close": 22.5, "volume": 7.0}, {"date": "1995-06-09", "close": 22.5, "volume": null}, {"date": "1995-06-12", "close": 22.5, "volume": null}, {"date": "1995-06-13", "close": 22.5, "volume": null}, {"date": "1995-06-14", "close": 22.5, "volume": 71.0}, {"date": "1995-06-15", "close": 22.5, "volume": 277.0}, {"date": "1995-06-16", "close": 22.5, "volume": 484.0}, {"date": "1995-06-19", "close": 19.6875, "volume": 92.0}, {"date": "1995-06-20", "close": 19.6875, "volume": 71.0}, {"date": "1995-06-21", "close": 19.6875, "volume": null}, {"date": "1995-06-22", "close": 19.6875, "volume": null}, {"date": "1995-06-23", "close": 19.6875, "volume": null}, {"date": "1995-06-26", "close": 19.6875, "volume": null}, {"date": "1995-06-27", "close": 19.6875, "volume": null}, {"date": "1995-06-28", "close": 22.5, "volume": 89.0}, {"date": "1995-06-29", "close": 22.5, "volume": 36.0}, {"date": "1995-06-30", "close": 22.5, "volume": 523.0}, {"date": "1995-07-03", "close": 22.5, "volume": null}, {"date": "1995-07-04", "close": 22.5, "volume": null}, {"date": "1995-07-05", "close": 19.6875, "volume": 324.0}, {"date": "1995-07-06", "close": 19.6875, "volume": null}, {"date": "1995-07-07", "close": 19.6875, "volume": null}, {"date": "1995-07-10", "close": 19.6875, "volume": 245.0}, {"date": "1995-07-11", "close": 16.875, "volume": 178.0}, {"date": "1995-07-12", "close": 19.6875, "volume": 18.0}, {"date": "1995-07-13", "close": 22.5, "volume": 18.0}, {"date": "1995-07-14", "close": 22.5, "volume": 196.0}, {"date": "1995-07-17", "close": 22.5, "volume": null}, {"date": "1995-07-18", "close": 22.5, "volume": null}, {"date": "1995-07-19", "close": 19.6875, "volume": 11.0}, {"date": "1995-07-20", "close": 19.6875, "volume": null}, {"date": "1995-07-21", "close": 19.6875, "volume": 43.0}, {"date": "1995-07-24", "close": 16.875, "volume": 622.0}, {"date": "1995-07-25", "close": 16.875, "volume": null}, {"date": "1995-07-26", "close": 19.6875, "volume": 89.0}, {"date": "1995-07-27", "close": 19.6875, "volume": null}, {"date": "1995-07-28", "close": 19.6875, "volume": 178.0}, {"date": "1995-07-31", "close": 19.6875, "volume": null}, {"date": "1995-08-01", "close": 19.6875, "volume": null}, {"date": "1995-08-02", "close": 16.875, "volume": 249.0}, {"date": "1995-08-03", "close": 16.875, "volume": 32.0}, {"date": "1995-08-04", "close": 16.875, "volume": 53.0}, {"date": "1995-08-07", "close": 19.6875, "volume": 462.0}, {"date": "1995-08-08", "close": 19.6875, "volume": null}, {"date": "1995-08-09", "close": 16.875, "volume": 32.0}, {"date": "1995-08-10", "close": 16.875, "volume": null}, {"date": "1995-08-11", "close": 19.6875, "volume": 356.0}, {"date": "1995-08-14", "close": 19.6875, "volume": 107.0}, {"date": "1995-08-15", "close": 19.6875, "volume": null}, {"date": "1995-08-16", "close": 19.6875, "volume": null}, {"date": "1995-08-17", "close": 22.5, "volume": 114.0}, {"date": "1995-08-18", "close": 22.5, "volume": null}, {"date": "1995-08-21", "close": 22.5, "volume": null}, {"date": "1995-08-22", "close": 22.5, "volume": null}, {"date": "1995-08-23", "close": 22.5, "volume": null}, {"date": "1995-08-24", "close": 22.5, "volume": null}, {"date": "1995-08-25", "close": 22.5, "volume": null}, {"date": "1995-08-28", "close": 19.6875, "volume": 89.0}, {"date": "1995-08-29", "close": 19.6875, "volume": 164.0}, {"date": "1995-08-30", "close": 19.6875, "volume": null}, {"date": "1995-08-31", "close": 19.6875, "volume": 889.0}, {"date": "1995-09-01", "close": 19.6875, "volume": null}, {"date": "1995-09-04", "close": 19.6875, "volume": 178.0}, {"date": "1995-09-05", "close": 19.6875, "volume": null}, {"date": "1995-09-06", "close": 19.6875, "volume": null}, {"date": "1995-09-07", "close": 19.6875, "volume": 178.0}, {"date": "1995-09-08", "close": 19.6875, "volume": null}, {"date": "1995-09-11", "close": 19.6875, "volume": null}, {"date": "1995-09-12", "close": 19.6875, "volume": 53.0}, {"date": "1995-09-13", "close": 19.6875, "volume": 1095.0}, {"date": "1995-09-14", "close": 19.6875, "volume": null}, {"date": "1995-09-15", "close": 22.5, "volume": 89.0}, {"date": "1995-09-18", "close": 19.6875, "volume": 1241.0}, {"date": "1995-09-19", "close": 19.6875, "volume": 89.0}, {"date": "1995-09-20", "close": 19.6875, "volume": 185.0}, {"date": "1995-09-21", "close": 19.6875, "volume": null}, {"date": "1995-09-22", "close": 19.6875, "volume": 953.0}, {"date": "1995-09-25", "close": 19.6875, "volume": null}, {"date": "1995-09-26", "close": 19.6875, "volume": null}, {"date": "1995-09-27", "close": 19.6875, "volume": null}, {"date": "1995-09-28", "close": 19.6875, "volume": 409.0}, {"date": "1995-09-29", "close": 19.6875, "volume": null}, {"date": "1995-10-02", "close": 19.6875, "volume": 89.0}, {"date": "1995-10-03", "close": 19.6875, "volume": 284.0}, {"date": "1995-10-04", "close": 19.6875, "volume": null}, {"date": "1995-10-05", "close": 19.6875, "volume": null}, {"date": "1995-10-06", "close": 19.6875, "volume": 2644.0}, {"date": "1995-10-09", "close": 16.875, "volume": 171.0}, {"date": "1995-10-10", "close": 16.875, "volume": 1717.0}, {"date": "1995-10-11", "close": 16.875, "volume": null}, {"date": "1995-10-12", "close": 16.875, "volume": null}, {"date": "1995-10-13", "close": 16.875, "volume": 89.0}, {"date": "1995-10-16", "close": 16.875, "volume": 604.0}, {"date": "1995-10-17", "close": 16.875, "volume": 4.0}, {"date": "1995-10-18", "close": 16.875, "volume": null}, {"date": "1995-10-19", "close": 14.0625, "volume": 18.0}, {"date": "1995-10-20", "close": 16.875, "volume": 441.0}, {"date": "1995-10-23", "close": 16.875, "volume": 18.0}, {"date": "1995-10-24", "close": 16.875, "volume": 18.0}, {"date": "1995-10-25", "close": 16.875, "volume": 89.0}, {"date": "1995-10-26", "close": 16.875, "volume": null}, {"date": "1995-10-27", "close": 16.875, "volume": null}, {"date": "1995-10-30", "close": 19.6875, "volume": 889.0}, {"date": "1995-10-31", "close": 14.0625, "volume": 53.0}, {"date": "1995-11-01", "close": 14.0625, "volume": null}, {"date": "1995-11-02", "close": 14.0625, "volume": null}, {"date": "1995-11-03", "close": 14.0625, "volume": null}, {"date": "1995-11-06", "close": 14.0625, "volume": null}, {"date": "1995-11-07", "close": 14.0625, "volume": null}, {"date": "1995-11-08", "close": 14.0625, "volume": null}, {"date": "1995-11-09", "close": 14.0625, "volume": null}, {"date": "1995-11-10", "close": 14.0625, "volume": null}, {"date": "1995-11-13", "close": 14.0625, "volume": null}, {"date": "1995-11-14", "close": 16.875, "volume": 100.0}, {"date": "1995-11-15", "close": 16.875, "volume": 395.0}, {"date": "1995-11-16", "close": 16.875, "volume": null}, {"date": "1995-11-17", "close": 16.875, "volume": 3.0}, {"date": "1995-11-20", "close": 16.875, "volume": null}, {"date": "1995-11-21", "close": 16.875, "volume": null}, {"date": "1995-11-22", "close": 16.875, "volume": 124.0}, {"date": "1995-11-23", "close": 16.875, "volume": null}, {"date": "1995-11-24", "close": 16.875, "volume": null}, {"date": "1995-11-27", "close": 16.875, "volume": null}, {"date": "1995-11-28", "close": 16.875, "volume": 194.0}, {"date": "1995-11-29", "close": 16.875, "volume": null}, {"date": "1995-11-30", "close": 16.875, "volume": null}, {"date": "1995-12-01", "close": 14.0625, "volume": 68.0}, {"date": "1995-12-04", "close": 14.0625, "volume": null}, {"date": "1995-12-05", "close": 14.0625, "volume": 89.0}, {"date": "1995-12-06", "close": 14.0625, "volume": null}, {"date": "1995-12-07", "close": 14.0625, "volume": 444.0}, {"date": "1995-12-08", "close": 14.0625, "volume": 295.0}, {"date": "1995-12-11", "close": 14.0625, "volume": 53.0}, {"date": "1995-12-12", "close": 14.0625, "volume": null}, {"date": "1995-12-13", "close": 14.0625, "volume": null}, {"date": "1995-12-14", "close": 14.0625, "volume": 185.0}, {"date": "1995-12-15", "close": 14.0625, "volume": null}, {"date": "1995-12-18", "close": 14.0625, "volume": 178.0}, {"date": "1995-12-19", "close": 14.0625, "volume": null}, {"date": "1995-12-20", "close": 14.0625, "volume": null}, {"date": "1995-12-21", "close": 14.0625, "volume": null}, {"date": "1995-12-22", "close": 16.875, "volume": 535.0}, {"date": "1995-12-25", "close": 16.875, "volume": null}, {"date": "1995-12-26", "close": 16.875, "volume": null}, {"date": "1995-12-27", "close": 16.875, "volume": null}, {"date": "1995-12-28", "close": 19.6875, "volume": 533.0}, {"date": "1995-12-29", "close": 19.6875, "volume": null}, {"date": "1996-01-01", "close": 19.6875, "volume": null}, {"date": "1996-01-02", "close": 19.6875, "volume": 89.0}, {"date": "1996-01-03", "close": 19.6875, "volume": 356.0}, {"date": "1996-01-04", "close": 19.6875, "volume": 2.0}, {"date": "1996-01-05", "close": 19.6875, "volume": 178.0}, {"date": "1996-01-08", "close": 14.625, "volume": 43.0}, {"date": "1996-01-09", "close": 14.625, "volume": null}, {"date": "1996-01-10", "close": 14.625, "volume": null}, {"date": "1996-01-11", "close": 14.625, "volume": null}, {"date": "1996-01-12", "close": 17.4375, "volume": 444.0}, {"date": "1996-01-15", "close": 18.0, "volume": 146.0}, {"date": "1996-01-16", "close": 18.0, "volume": 242.0}, {"date": "1996-01-17", "close": 18.0, "volume": null}, {"date": "1996-01-18", "close": 16.875, "volume": 469.0}, {"date": "1996-01-19", "close": 16.875, "volume": null}, {"date": "1996-01-22", "close": 16.875, "volume": 871.0}, {"date": "1996-01-23", "close": 19.6875, "volume": 974.0}, {"date": "1996-01-24", "close": 21.9375, "volume": 1430.0}, {"date": "1996-01-25", "close": 21.9375, "volume": 53.0}, {"date": "1996-01-26", "close": 21.9375, "volume": null}, {"date": "1996-01-29", "close": 22.5, "volume": 178.0}, {"date": "1996-01-30", "close": 23.0625, "volume": 71.0}, {"date": "1996-01-31", "close": 30.9375, "volume": 622.0}, {"date": "1996-02-01", "close": 28.6875, "volume": 467.0}, {"date": "1996-02-02", "close": 33.75, "volume": 1023.0}, {"date": "1996-02-05", "close": 31.5, "volume": 690.0}, {"date": "1996-02-06", "close": 31.5, "volume": 525.0}, {"date": "1996-02-07", "close": 31.5, "volume": 89.0}, {"date": "1996-02-08", "close": 25.3125, "volume": 71.0}, {"date": "1996-02-09", "close": 33.1875, "volume": 240.0}, {"date": "1996-02-12", "close": 30.9375, "volume": 189.0}, {"date": "1996-02-13", "close": 28.125, "volume": 448.0}, {"date": "1996-02-14", "close": 30.9375, "volume": 651.0}, {"date": "1996-02-15", "close": 33.75, "volume": 1691.0}, {"date": "1996-02-16", "close": 33.75, "volume": 384.0}, {"date": "1996-02-19", "close": 36.0, "volume": 25.0}, {"date": "1996-02-20", "close": 33.75, "volume": 322.0}, {"date": "1996-02-21", "close": 33.75, "volume": 711.0}, {"date": "1996-02-22", "close": 33.75, "volume": 848.0}, {"date": "1996-02-23", "close": 39.375, "volume": 1186.0}, {"date": "1996-02-26", "close": 37.6875, "volume": 384.0}, {"date": "1996-02-27", "close": 34.875, "volume": 512.0}, {"date": "1996-02-28", "close": 30.9375, "volume": 348.0}, {"date": "1996-02-29", "close": 28.125, "volume": 412.0}, {"date": "1996-03-01", "close": 30.9375, "volume": 142.0}, {"date": "1996-03-04", "close": 42.1875, "volume": 1902.0}, {"date": "1996-03-05", "close": 67.5, "volume": 2788.0}, {"date": "1996-03-06", "close": 67.5, "volume": null}, {"date": "1996-03-07", "close": 67.5, "volume": null}, {"date": "1996-03-08", "close": 67.5, "volume": null}, {"date": "1996-03-11", "close": 67.5, "volume": null}, {"date": "1996-03-12", "close": 67.5, "volume": null}, {"date": "1996-03-13", "close": 67.5, "volume": null}, {"date": "1996-03-14", "close": 67.5, "volume": null}, {"date": "1996-03-15", "close": 67.5, "volume": null}, {"date": "1996-03-18", "close": 67.5, "volume": null}, {"date": "1996-03-19", "close": 67.5, "volume": null}, {"date": "1996-03-20", "close": 67.5, "volume": null}, {"date": "1996-03-21", "close": 67.5, "volume": null}, {"date": "1996-03-22", "close": 67.5, "volume": null}, {"date": "1996-03-25", "close": 67.5, "volume": null}, {"date": "1996-03-26", "close": 67.5, "volume": null}, {"date": "1996-03-27", "close": 67.5, "volume": null}, {"date": "1996-03-28", "close": 67.5, "volume": null}, {"date": "1996-03-29", "close": 67.5, "volume": null}, {"date": "1996-04-01", "close": 67.5, "volume": null}, {"date": "1996-04-02", "close": 67.5, "volume": null}, {"date": "1996-04-03", "close": 67.5, "volume": null}, {"date": "1996-04-04", "close": 67.5, "volume": null}, {"date": "1996-04-05", "close": 67.5, "volume": null}, {"date": "1996-04-08", "close": 67.5, "volume": null}, {"date": "1996-04-09", "close": 67.5, "volume": null}, {"date": "1996-04-10", "close": 67.5, "volume": null}, {"date": "1996-04-11", "close": 67.5, "volume": null}, {"date": "1996-04-12", "close": 67.5, "volume": null}, {"date": "1996-04-15", "close": 67.5, "volume": null}, {"date": "1996-04-16", "close": 67.5, "volume": null}, {"date": "1996-04-17", "close": 67.5, "volume": null}, {"date": "1996-04-18", "close": 67.5, "volume": null}, {"date": "1996-04-19", "close": 67.5, "volume": null}, {"date": "1996-04-22", "close": 67.5, "volume": null}, {"date": "1996-04-23", "close": 67.5, "volume": null}, {"date": "1996-04-24", "close": 67.5, "volume": null}, {"date": "1996-04-25", "close": 67.5, "volume": null}, {"date": "1996-04-26", "close": 67.5, "volume": null}, {"date": "1996-04-29", "close": 67.5, "volume": null}, {"date": "1996-04-30", "close": 67.5, "volume": null}, {"date": "1996-05-01", "close": 67.5, "volume": null}, {"date": "1996-05-02", "close": 67.5, "volume": null}, {"date": "1996-05-03", "close": 67.5, "volume": null}, {"date": "1996-05-06", "close": 67.5, "volume": null}, {"date": "1996-05-07", "close": 67.5, "volume": null}, {"date": "1996-05-08", "close": 67.5, "volume": null}, {"date": "1996-05-09", "close": 67.5, "volume": null}, {"date": "1996-05-10", "close": 67.5, "volume": null}, {"date": "1996-05-13", "close": 67.5, "volume": null}, {"date": "1996-05-14", "close": 67.5, "volume": null}, {"date": "1996-05-15", "close": 67.5, "volume": null}, {"date": "1996-05-16", "close": 67.5, "volume": null}, {"date": "1996-05-17", "close": 67.5, "volume": null}, {"date": "1996-05-20", "close": 67.5, "volume": null}, {"date": "1996-05-21", "close": 67.5, "volume": null}, {"date": "1996-05-22", "close": 67.5, "volume": null}, {"date": "1996-05-23", "close": 67.5, "volume": null}, {"date": "1996-05-24", "close": 67.5, "volume": null}, {"date": "1996-05-27", "close": 67.5, "volume": null}, {"date": "1996-05-28", "close": 67.5, "volume": null}, {"date": "1996-05-29", "close": 67.5, "volume": null}, {"date": "1996-05-30", "close": 67.5, "volume": null}, {"date": "1996-05-31", "close": 67.5, "volume": null}, {"date": "1996-06-03", "close": 67.5, "volume": null}, {"date": "1996-06-04", "close": 67.5, "volume": null}, {"date": "1996-06-05", "close": 67.5, "volume": null}, {"date": "1996-06-06", "close": 67.5, "volume": null}, {"date": "1996-06-07", "close": 67.5, "volume": null}, {"date": "1996-06-10", "close": 67.5, "volume": null}, {"date": "1996-06-11", "close": 67.5, "volume": null}, {"date": "1996-06-12", "close": 67.5, "volume": null}, {"date": "1996-06-13", "close": 67.5, "volume": null}, {"date": "1996-06-14", "close": 67.5, "volume": null}, {"date": "1996-06-17", "close": 67.5, "volume": null}, {"date": "1996-06-18", "close": 67.5, "volume": null}, {"date": "1996-06-19", "close": 67.5, "volume": null}, {"date": "1996-06-20", "close": 67.5, "volume": null}, {"date": "1996-06-21", "close": 67.5, "volume": null}, {"date": "1996-06-24", "close": 67.5, "volume": null}, {"date": "1996-06-25", "close": 67.5, "volume": null}, {"date": "1996-06-26", "close": 67.5, "volume": null}, {"date": "1996-06-27", "close": 67.5, "volume": null}, {"date": "1996-06-28", "close": 67.5, "volume": null}, {"date": "1996-07-01", "close": 67.5, "volume": null}, {"date": "1996-07-02", "close": 67.5, "volume": null}, {"date": "1996-07-03", "close": 67.5, "volume": null}, {"date": "1996-07-04", "close": 67.5, "volume": null}, {"date": "1996-07-05", "close": 67.5, "volume": null}, {"date": "1996-07-08", "close": 67.5, "volume": null}, {"date": "1996-07-09", "close": 67.5, "volume": null}, {"date": "1996-07-10", "close": 67.5, "volume": null}, {"date": "1996-07-11", "close": 67.5, "volume": null}, {"date": "1996-07-12", "close": 67.5, "volume": null}, {"date": "1996-07-15", "close": 67.5, "volume": null}, {"date": "1996-07-16", "close": 67.5, "volume": null}, {"date": "1996-07-17", "close": 67.5, "volume": null}, {"date": "1996-07-18", "close": 67.5, "volume": null}, {"date": "1996-07-19", "close": 67.5, "volume": null}, {"date": "1996-07-22", "close": 67.5, "volume": null}, {"date": "1996-07-23", "close": 67.5, "volume": null}, {"date": "1996-07-24", "close": 67.5, "volume": null}, {"date": "1996-07-25", "close": 67.5, "volume": null}, {"date": "1996-07-26", "close": 67.5, "volume": null}, {"date": "1996-07-29", "close": 67.5, "volume": null}, {"date": "1996-07-30", "close": 67.5, "volume": null}, {"date": "1996-07-31", "close": 67.5, "volume": null}, {"date": "1996-08-01", "close": 67.5, "volume": null}, {"date": "1996-08-02", "close": 67.5, "volume": null}, {"date": "1996-08-05", "close": 67.5, "volume": null}, {"date": "1996-08-06", "close": 67.5, "volume": null}, {"date": "1996-08-07", "close": 67.5, "volume": null}, {"date": "1996-08-08", "close": 67.5, "volume": null}, {"date": "1996-08-09", "close": 67.5, "volume": null}, {"date": "1996-08-12", "close": 67.5, "volume": null}, {"date": "1996-08-13", "close": 67.5, "volume": null}, {"date": "1996-08-14", "close": 67.5, "volume": null}, {"date": "1996-08-15", "close": 67.5, "volume": null}, {"date": "1996-08-16", "close": 67.5, "volume": null}, {"date": "1996-08-19", "close": 67.5, "volume": null}, {"date": "1996-08-20", "close": 67.5, "volume": null}, {"date": "1996-08-21", "close": 67.5, "volume": null}, {"date": "1996-08-22", "close": 67.5, "volume": null}, {"date": "1996-08-23", "close": 67.5, "volume": null}, {"date": "1996-08-26", "close": 67.5, "volume": null}, {"date": "1996-08-27", "close": 67.5, "volume": null}, {"date": "1996-08-28", "close": 67.5, "volume": null}, {"date": "1996-08-29", "close": 67.5, "volume": null}, {"date": "1996-08-30", "close": 67.5, "volume": null}, {"date": "1996-09-02", "close": 67.5, "volume": null}, {"date": "1996-09-03", "close": 67.5, "volume": null}, {"date": "1996-09-04", "close": 67.5, "volume": null}, {"date": "1996-09-05", "close": 67.5, "volume": null}, {"date": "1996-09-06", "close": 67.5, "volume": null}, {"date": "1996-09-09", "close": 67.5, "volume": null}, {"date": "1996-09-10", "close": 67.5, "volume": null}, {"date": "1996-09-11", "close": 67.5, "volume": null}, {"date": "1996-09-12", "close": 67.5, "volume": null}, {"date": "1996-09-13", "close": 67.5, "volume": null}, {"date": "1996-09-16", "close": 67.5, "volume": null}, {"date": "1996-09-17", "close": 67.5, "volume": null}, {"date": "1996-09-18", "close": 67.5, "volume": null}, {"date": "1996-09-19", "close": 67.5, "volume": null}, {"date": "1996-09-20", "close": 67.5, "volume": null}, {"date": "1996-09-23", "close": 67.5, "volume": null}, {"date": "1996-09-24", "close": 67.5, "volume": null}, {"date": "1996-09-25", "close": 67.5, "volume": null}, {"date": "1996-09-26", "close": 67.5, "volume": null}, {"date": "1996-09-27", "close": 67.5, "volume": null}, {"date": "1996-09-30", "close": 67.5, "volume": null}, {"date": "1996-10-01", "close": 67.5, "volume": null}, {"date": "1996-10-02", "close": 67.5, "volume": null}, {"date": "1996-10-03", "close": 67.5, "volume": null}, {"date": "1996-10-04", "close": 67.5, "volume": null}, {"date": "1996-10-07", "close": 67.5, "volume": null}, {"date": "1996-10-08", "close": 67.5, "volume": null}, {"date": "1996-10-09", "close": 67.5, "volume": null}, {"date": "1996-10-10", "close": 67.5, "volume": null}, {"date": "1996-10-11", "close": 67.5, "volume": null}, {"date": "1996-10-14", "close": 67.5, "volume": null}, {"date": "1996-10-15", "close": 67.5, "volume": null}, {"date": "1996-10-16", "close": 67.5, "volume": null}, {"date": "1996-10-17", "close": 67.5, "volume": null}, {"date": "1996-10-18", "close": 67.5, "volume": null}, {"date": "1996-10-21", "close": 67.5, "volume": null}, {"date": "1996-10-22", "close": 67.5, "volume": null}, {"date": "1996-10-23", "close": 67.5, "volume": null}, {"date": "1996-10-24", "close": 67.5, "volume": null}, {"date": "1996-10-25", "close": 67.5, "volume": null}, {"date": "1996-10-28", "close": 67.5, "volume": null}, {"date": "1996-10-29", "close": 67.5, "volume": null}, {"date": "1996-10-30", "close": 67.5, "volume": null}, {"date": "1996-10-31", "close": 67.5, "volume": null}, {"date": "1996-11-01", "close": 67.5, "volume": null}, {"date": "1996-11-04", "close": 39.375, "volume": 1593.0}, {"date": "1996-11-05", "close": 42.1875, "volume": 725.0}, {"date": "1996-11-06", "close": 47.8125, "volume": 2270.0}, {"date": "1996-11-07", "close": 50.0625, "volume": 807.0}, {"date": "1996-11-08", "close": 42.75, "volume": 2708.0}, {"date": "1996-11-11", "close": 40.5, "volume": 517.0}, {"date": "1996-11-12", "close": 36.5625, "volume": 620.0}, {"date": "1996-11-13", "close": 39.375, "volume": 596.0}, {"date": "1996-11-14", "close": 36.5625, "volume": 1888.0}, {"date": "1996-11-15", "close": 37.6875, "volume": 181.0}, {"date": "1996-11-18", "close": 39.375, "volume": 910.0}, {"date": "1996-11-19", "close": 36.5625, "volume": 823.0}, {"date": "1996-11-20", "close": 38.25, "volume": 599.0}, {"date": "1996-11-21", "close": 36.5625, "volume": 3012.0}, {"date": "1996-11-22", "close": 37.6875, "volume": 213.0}, {"date": "1996-11-25", "close": 34.875, "volume": 196.0}, {"date": "1996-11-26", "close": 33.75, "volume": 180.0}, {"date": "1996-11-27", "close": 33.75, "volume": 398.0}, {"date": "1996-11-28", "close": 34.875, "volume": 395.0}, {"date": "1996-11-29", "close": 34.875, "volume": 524.0}, {"date": "1996-12-02", "close": 34.875, "volume": 384.0}, {"date": "1996-12-03", "close": 33.75, "volume": 251.0}, {"date": "1996-12-04", "close": 33.75, "volume": null}, {"date": "1996-12-05", "close": 36.0, "volume": 2995.0}, {"date": "1996-12-06", "close": 33.75, "volume": 4632.0}, {"date": "1996-12-09", "close": 38.25, "volume": 518.0}, {"date": "1996-12-10", "close": 36.0, "volume": 862.0}, {"date": "1996-12-11", "close": 39.375, "volume": 2508.0}, {"date": "1996-12-12", "close": 38.25, "volume": 439.0}, {"date": "1996-12-13", "close": 33.75, "volume": 926.0}, {"date": "1996-12-16", "close": 33.1875, "volume": 3332.0}, {"date": "1996-12-17", "close": 30.9375, "volume": 1347.0}, {"date": "1996-12-18", "close": 28.125, "volume": 2116.0}, {"date": "1996-12-19", "close": 25.3125, "volume": 1099.0}, {"date": "1996-12-20", "close": 28.125, "volume": 89.0}, {"date": "1996-12-23", "close": 28.125, "volume": null}, {"date": "1996-12-24", "close": 26.4375, "volume": 572.0}, {"date": "1996-12-25", "close": 26.4375, "volume": null}, {"date": "1996-12-26", "close": 26.4375, "volume": null}, {"date": "1996-12-27", "close": 25.875, "volume": 658.0}, {"date": "1996-12-30", "close": 25.875, "volume": 124.0}, {"date": "1996-12-31", "close": 25.875, "volume": 53.0}, {"date": "1997-01-01", "close": 25.875, "volume": null}, {"date": "1997-01-02", "close": 25.3125, "volume": 397.0}, {"date": "1997-01-03", "close": 25.3125, "volume": 140.0}, {"date": "1997-01-06", "close": 29.8125, "volume": 2727.0}, {"date": "1997-01-07", "close": 27.5625, "volume": 6773.0}, {"date": "1997-01-08", "close": 27.0, "volume": 622.0}, {"date": "1997-01-09", "close": 27.0, "volume": 549.0}, {"date": "1997-01-10", "close": 25.875, "volume": 1210.0}, {"date": "1997-01-13", "close": 26.4375, "volume": 507.0}, {"date": "1997-01-14", "close": 26.4375, "volume": 62.0}, {"date": "1997-01-15", "close": 22.5, "volume": 3646.0}, {"date": "1997-01-16", "close": 25.3125, "volume": 676.0}, {"date": "1997-01-17", "close": 25.3125, "volume": 644.0}, {"date": "1997-01-20", "close": 25.3125, "volume": 2137.0}, {"date": "1997-01-21", "close": 25.3125, "volume": 533.0}, {"date": "1997-01-22", "close": 25.3125, "volume": 376.0}, {"date": "1997-01-23", "close": 23.0625, "volume": 1225.0}, {"date": "1997-01-24", "close": 24.1875, "volume": 818.0}, {"date": "1997-01-27", "close": 24.1875, "volume": null}, {"date": "1997-01-28", "close": 24.1875, "volume": 204.0}, {"date": "1997-01-29", "close": 24.1875, "volume": 240.0}, {"date": "1997-01-30", "close": 20.25, "volume": 491.0}, {"date": "1997-01-31", "close": 21.9375, "volume": 542.0}, {"date": "1997-02-03", "close": 21.9375, "volume": 740.0}, {"date": "1997-02-04", "close": 21.375, "volume": 190.0}, {"date": "1997-02-05", "close": 22.5, "volume": 680.0}, {"date": "1997-02-06", "close": 24.75, "volume": 1155.0}, {"date": "1997-02-07", "close": 28.125, "volume": 3244.0}, {"date": "1997-02-10", "close": 29.25, "volume": 4359.0}, {"date": "1997-02-11", "close": 29.8125, "volume": 2953.0}, {"date": "1997-02-12", "close": 25.3125, "volume": 3867.0}, {"date": "1997-02-13", "close": 25.3125, "volume": 2458.0}, {"date": "1997-02-14", "close": 26.4375, "volume": 1618.0}, {"date": "1997-02-17", "close": 24.75, "volume": 1665.0}, {"date": "1997-02-18", "close": 24.1875, "volume": 1124.0}, {"date": "1997-02-19", "close": 24.1875, "volume": 2245.0}, {"date": "1997-02-20", "close": 24.75, "volume": 2558.0}, {"date": "1997-02-21", "close": 23.0625, "volume": 1166.0}, {"date": "1997-02-24", "close": 23.0625, "volume": 1027.0}, {"date": "1997-02-25", "close": 22.5, "volume": 1459.0}, {"date": "1997-02-26", "close": 22.5, "volume": 2350.0}, {"date": "1997-02-27", "close": 23.625, "volume": 4279.0}, {"date": "1997-02-28", "close": 23.0625, "volume": 1527.0}, {"date": "1997-03-03", "close": 22.5, "volume": 1484.0}, {"date": "1997-03-04", "close": 21.9375, "volume": 2547.0}, {"date": "1997-03-05", "close": 23.0625, "volume": 2871.0}, {"date": "1997-03-06", "close": 23.625, "volume": 1472.0}, {"date": "1997-03-07", "close": 23.625, "volume": 889.0}, {"date": "1997-03-10", "close": 23.625, "volume": 226.0}, {"date": "1997-03-11", "close": 23.0625, "volume": 1413.0}, {"date": "1997-03-12", "close": 23.0625, "volume": 1564.0}, {"date": "1997-03-13", "close": 23.625, "volume": 2796.0}, {"date": "1997-03-14", "close": 23.0625, "volume": 2370.0}, {"date": "1997-03-17", "close": 23.0625, "volume": 437.0}, {"date": "1997-03-18", "close": 22.5, "volume": 1916.0}, {"date": "1997-03-19", "close": 19.6875, "volume": 1810.0}, {"date": "1997-03-20", "close": 22.5, "volume": 1867.0}, {"date": "1997-03-21", "close": 22.5, "volume": 409.0}, {"date": "1997-03-24", "close": 22.5, "volume": 231.0}, {"date": "1997-03-25", "close": 21.375, "volume": 89.0}, {"date": "1997-03-26", "close": 21.375, "volume": 265.0}, {"date": "1997-03-27", "close": 20.8125, "volume": 336.0}, {"date": "1997-03-28", "close": 20.8125, "volume": null}, {"date": "1997-03-31", "close": 20.8125, "volume": null}, {"date": "1997-04-01", "close": 20.25, "volume": 3200.0}, {"date": "1997-04-02", "close": 20.8125, "volume": 1321.0}, {"date": "1997-04-03", "close": 20.8125, "volume": 1363.0}, {"date": "1997-04-04", "close": 20.8125, "volume": 94.0}, {"date": "1997-04-07", "close": 20.8125, "volume": 521.0}, {"date": "1997-04-08", "close": 20.25, "volume": 978.0}, {"date": "1997-04-09", "close": 19.6875, "volume": 508.0}, {"date": "1997-04-10", "close": 20.25, "volume": 587.0}, {"date": "1997-04-11", "close": 19.6875, "volume": 1303.0}, {"date": "1997-04-14", "close": 19.125, "volume": 476.0}, {"date": "1997-04-15", "close": 18.5625, "volume": 222.0}, {"date": "1997-04-16", "close": 20.25, "volume": 280.0}, {"date": "1997-04-17", "close": 20.25, "volume": null}, {"date": "1997-04-18", "close": 17.4375, "volume": 2400.0}, {"date": "1997-04-21", "close": 19.6875, "volume": 2311.0}, {"date": "1997-04-22", "close": 19.6875, "volume": 489.0}, {"date": "1997-04-23", "close": 20.25, "volume": 754.0}, {"date": "1997-04-24", "close": 20.25, "volume": null}, {"date": "1997-04-25", "close": 20.25, "volume": null}, {"date": "1997-04-28", "close": 18.5625, "volume": 154.0}, {"date": "1997-04-29", "close": 17.4375, "volume": 167.0}, {"date": "1997-04-30", "close": 17.4375, "volume": 380.0}, {"date": "1997-05-01", "close": 17.4375, "volume": 356.0}, {"date": "1997-05-02", "close": 18.0, "volume": 62.0}, {"date": "1997-05-05", "close": 16.875, "volume": 747.0}, {"date": "1997-05-06", "close": 15.75, "volume": 178.0}, {"date": "1997-05-07", "close": 15.75, "volume": 356.0}, {"date": "1997-05-08", "close": 15.75, "volume": 89.0}, {"date": "1997-05-09", "close": 16.875, "volume": 1339.0}, {"date": "1997-05-12", "close": 19.125, "volume": 603.0}, {"date": "1997-05-13", "close": 16.875, "volume": 533.0}, {"date": "1997-05-14", "close": 16.875, "volume": 356.0}, {"date": "1997-05-15", "close": 16.875, "volume": 137.0}, {"date": "1997-05-16", "close": 15.75, "volume": 1147.0}, {"date": "1997-05-19", "close": 15.75, "volume": 71.0}, {"date": "1997-05-20", "close": 16.875, "volume": 533.0}, {"date": "1997-05-21", "close": 16.875, "volume": null}, {"date": "1997-05-22", "close": 16.875, "volume": 828.0}, {"date": "1997-05-23", "close": 17.4375, "volume": 711.0}, {"date": "1997-05-26", "close": 16.3125, "volume": 347.0}, {"date": "1997-05-27", "close": 17.4375, "volume": 1129.0}, {"date": "1997-05-28", "close": 16.875, "volume": 117.0}, {"date": "1997-05-29", "close": 15.75, "volume": 107.0}, {"date": "1997-05-30", "close": 15.75, "volume": 116.0}, {"date": "1997-06-02", "close": 15.75, "volume": null}, {"date": "1997-06-03", "close": 15.1875, "volume": 533.0}, {"date": "1997-06-04", "close": 16.3125, "volume": 133.0}, {"date": "1997-06-05", "close": 15.75, "volume": 265.0}, {"date": "1997-06-06", "close": 15.75, "volume": 622.0}, {"date": "1997-06-09", "close": 15.75, "volume": null}, {"date": "1997-06-10", "close": 15.75, "volume": 1527.0}, {"date": "1997-06-11", "close": 14.625, "volume": 265.0}, {"date": "1997-06-12", "close": 14.625, "volume": 28.0}, {"date": "1997-06-13", "close": 14.0625, "volume": 434.0}, {"date": "1997-06-16", "close": 14.0625, "volume": 178.0}, {"date": "1997-06-17", "close": 14.0625, "volume": 178.0}, {"date": "1997-06-18", "close": 15.1875, "volume": 201.0}, {"date": "1997-06-19", "close": 14.0625, "volume": 409.0}, {"date": "1997-06-20", "close": 11.8125, "volume": 1227.0}, {"date": "1997-06-23", "close": 11.25, "volume": 302.0}, {"date": "1997-06-24", "close": 12.375, "volume": 1003.0}, {"date": "1997-06-25", "close": 11.25, "volume": 2055.0}, {"date": "1997-06-26", "close": 10.6875, "volume": 962.0}, {"date": "1997-06-27", "close": 9.5625, "volume": 1577.0}, {"date": "1997-06-30", "close": 9.5625, "volume": 2133.0}, {"date": "1997-07-01", "close": 10.125, "volume": 1536.0}, {"date": "1997-07-02", "close": 10.6875, "volume": 178.0}, {"date": "1997-07-03", "close": 10.125, "volume": 889.0}, {"date": "1997-07-04", "close": 11.8125, "volume": 676.0}, {"date": "1997-07-07", "close": 11.8125, "volume": 444.0}, {"date": "1997-07-08", "close": 10.125, "volume": 658.0}, {"date": "1997-07-09", "close": 12.375, "volume": 533.0}, {"date": "1997-07-10", "close": 14.0625, "volume": 748.0}, {"date": "1997-07-11", "close": 13.5, "volume": 260.0}, {"date": "1997-07-14", "close": 12.375, "volume": 391.0}, {"date": "1997-07-15", "close": 15.1875, "volume": 2324.0}, {"date": "1997-07-16", "close": 14.0625, "volume": 213.0}, {"date": "1997-07-17", "close": 15.75, "volume": 2055.0}, {"date": "1997-07-18", "close": 16.3125, "volume": 1168.0}, {"date": "1997-07-21", "close": 15.75, "volume": 638.0}, {"date": "1997-07-22", "close": 14.0625, "volume": 757.0}, {"date": "1997-07-23", "close": 14.0625, "volume": 124.0}, {"date": "1997-07-24", "close": 14.0625, "volume": 533.0}, {"date": "1997-07-25", "close": 14.625, "volume": 474.0}, {"date": "1997-07-28", "close": 15.1875, "volume": 1156.0}, {"date": "1997-07-29", "close": 16.875, "volume": 818.0}, {"date": "1997-07-30", "close": 16.875, "volume": 799.0}, {"date": "1997-07-31", "close": 16.875, "volume": 1340.0}, {"date": "1997-08-01", "close": 17.4375, "volume": 1182.0}, {"date": "1997-08-04", "close": 16.875, "volume": 764.0}, {"date": "1997-08-05", "close": 16.875, "volume": 284.0}, {"date": "1997-08-06", "close": 18.0, "volume": 2208.0}, {"date": "1997-08-07", "close": 16.875, "volume": 835.0}, {"date": "1997-08-08", "close": 16.3125, "volume": 2498.0}, {"date": "1997-08-11", "close": 13.5, "volume": 836.0}, {"date": "1997-08-12", "close": 15.1875, "volume": 1026.0}, {"date": "1997-08-13", "close": 14.0625, "volume": 178.0}, {"date": "1997-08-14", "close": 15.75, "volume": 182.0}, {"date": "1997-08-15", "close": 14.0625, "volume": 311.0}, {"date": "1997-08-18", "close": 13.5, "volume": 409.0}, {"date": "1997-08-19", "close": 12.375, "volume": 249.0}, {"date": "1997-08-20", "close": 12.375, "volume": 786.0}, {"date": "1997-08-21", "close": 14.0625, "volume": 192.0}, {"date": "1997-08-22", "close": 12.9375, "volume": 658.0}, {"date": "1997-08-25", "close": 12.9375, "volume": 188.0}, {"date": "1997-08-26", "close": 15.1875, "volume": 1244.0}, {"date": "1997-08-27", "close": 13.5, "volume": 320.0}, {"date": "1997-08-28", "close": 13.5, "volume": 30.0}, {"date": "1997-08-29", "close": 13.5, "volume": 121.0}, {"date": "1997-09-01", "close": 13.5, "volume": null}, {"date": "1997-09-02", "close": 13.5, "volume": null}, {"date": "1997-09-03", "close": 13.5, "volume": null}, {"date": "1997-09-04", "close": 12.9375, "volume": 800.0}, {"date": "1997-09-05", "close": 12.9375, "volume": null}, {"date": "1997-09-08", "close": 12.9375, "volume": 444.0}, {"date": "1997-09-09", "close": 12.9375, "volume": null}, {"date": "1997-09-10", "close": 12.375, "volume": 151.0}, {"date": "1997-09-11", "close": 11.8125, "volume": 775.0}, {"date": "1997-09-12", "close": 11.8125, "volume": null}, {"date": "1997-09-15", "close": 11.8125, "volume": null}, {"date": "1997-09-16", "close": 11.8125, "volume": 71.0}, {"date": "1997-09-17", "close": 11.8125, "volume": null}, {"date": "1997-09-18", "close": 11.8125, "volume": null}, {"date": "1997-09-19", "close": 11.8125, "volume": 71.0}, {"date": "1997-09-22", "close": 11.8125, "volume": null}, {"date": "1997-09-23", "close": 11.8125, "volume": null}, {"date": "1997-09-24", "close": 11.8125, "volume": null}, {"date": "1997-09-25", "close": 11.8125, "volume": null}, {"date": "1997-09-26", "close": 12.375, "volume": 44.0}, {"date": "1997-09-29", "close": 12.375, "volume": null}, {"date": "1997-09-30", "close": 12.375, "volume": null}, {"date": "1997-10-01", "close": 11.8125, "volume": 267.0}, {"date": "1997-10-02", "close": 11.25, "volume": 1422.0}, {"date": "1997-10-03", "close": 11.8125, "volume": 28.0}, {"date": "1997-10-06", "close": 11.8125, "volume": null}, {"date": "1997-10-07", "close": 11.8125, "volume": 327.0}, {"date": "1997-10-08", "close": 12.375, "volume": 100.0}, {"date": "1997-10-09", "close": 12.375, "volume": null}, {"date": "1997-10-10", "close": 11.8125, "volume": 107.0}, {"date": "1997-10-13", "close": 12.375, "volume": 89.0}, {"date": "1997-10-14", "close": 12.375, "volume": null}, {"date": "1997-10-15", "close": 12.375, "volume": 89.0}, {"date": "1997-10-16", "close": 12.375, "volume": null}, {"date": "1997-10-17", "close": 14.0625, "volume": 622.0}, {"date": "1997-10-20", "close": 14.0625, "volume": 96.0}, {"date": "1997-10-21", "close": 14.0625, "volume": 67.0}, {"date": "1997-10-22", "close": 12.375, "volume": 196.0}, {"date": "1997-10-23", "close": 12.375, "volume": null}, {"date": "1997-10-24", "close": 11.25, "volume": 825.0}, {"date": "1997-10-27", "close": 11.25, "volume": null}, {"date": "1997-10-28", "close": 8.4375, "volume": 356.0}, {"date": "1997-10-29", "close": 10.125, "volume": 729.0}, {"date": "1997-10-30", "close": 10.125, "volume": 267.0}, {"date": "1997-10-31", "close": 10.6875, "volume": 124.0}, {"date": "1997-11-03", "close": 10.6875, "volume": null}, {"date": "1997-11-04", "close": 10.6875, "volume": null}, {"date": "1997-11-05", "close": 10.125, "volume": 89.0}, {"date": "1997-11-06", "close": 9.5625, "volume": 178.0}, {"date": "1997-11-07", "close": 10.125, "volume": 178.0}, {"date": "1997-11-10", "close": 10.125, "volume": null}, {"date": "1997-11-11", "close": 10.125, "volume": 71.0}, {"date": "1997-11-12", "close": 10.125, "volume": null}, {"date": "1997-11-13", "close": 10.125, "volume": null}, {"date": "1997-11-14", "close": 10.125, "volume": 622.0}, {"date": "1997-11-17", "close": 10.6875, "volume": 1422.0}, {"date": "1997-11-18", "close": 10.6875, "volume": 89.0}, {"date": "1997-11-19", "close": 10.6875, "volume": 178.0}, {"date": "1997-11-20", "close": 13.5, "volume": 1273.0}, {"date": "1997-11-21", "close": 12.9375, "volume": 518.0}, {"date": "1997-11-24", "close": 12.9375, "volume": null}, {"date": "1997-11-25", "close": 11.25, "volume": 178.0}, {"date": "1997-11-26", "close": 11.8125, "volume": 213.0}, {"date": "1997-11-27", "close": 12.375, "volume": 594.0}, {"date": "1997-11-28", "close": 13.5, "volume": 818.0}, {"date": "1997-12-01", "close": 9.5625, "volume": 293.0}, {"date": "1997-12-02", "close": 10.125, "volume": 462.0}, {"date": "1997-12-03", "close": 10.125, "volume": 56.0}, {"date": "1997-12-04", "close": 10.125, "volume": null}, {"date": "1997-12-05", "close": 11.25, "volume": 889.0}, {"date": "1997-12-08", "close": 11.25, "volume": null}, {"date": "1997-12-09", "close": 11.25, "volume": null}, {"date": "1997-12-10", "close": 11.25, "volume": null}, {"date": "1997-12-11", "close": 10.6875, "volume": 533.0}, {"date": "1997-12-12", "close": 12.375, "volume": 254.0}, {"date": "1997-12-15", "close": 11.8125, "volume": 444.0}, {"date": "1997-12-16", "close": 11.8125, "volume": null}, {"date": "1997-12-17", "close": 11.8125, "volume": null}, {"date": "1997-12-18", "close": 11.8125, "volume": null}, {"date": "1997-12-19", "close": 11.8125, "volume": 89.0}, {"date": "1997-12-22", "close": 10.6875, "volume": 409.0}, {"date": "1997-12-23", "close": 12.375, "volume": 412.0}, {"date": "1997-12-24", "close": 12.375, "volume": null}, {"date": "1997-12-25", "close": 12.375, "volume": null}, {"date": "1997-12-26", "close": 12.375, "volume": null}, {"date": "1997-12-29", "close": 12.375, "volume": null}, {"date": "1997-12-30", "close": 12.375, "volume": null}, {"date": "1997-12-31", "close": 12.375, "volume": null}, {"date": "1998-01-01", "close": 12.375, "volume": null}, {"date": "1998-01-02", "close": 12.375, "volume": null}, {"date": "1998-01-05", "close": 12.375, "volume": 204.0}, {"date": "1998-01-06", "close": 12.375, "volume": null}, {"date": "1998-01-07", "close": 10.6875, "volume": 329.0}, {"date": "1998-01-08", "close": 10.6875, "volume": null}, {"date": "1998-01-09", "close": 10.6875, "volume": null}, {"date": "1998-01-12", "close": 10.6875, "volume": null}, {"date": "1998-01-13", "close": 10.125, "volume": 258.0}, {"date": "1998-01-14", "close": 10.125, "volume": null}, {"date": "1998-01-15", "close": 10.125, "volume": null}, {"date": "1998-01-16", "close": 10.125, "volume": 249.0}, {"date": "1998-01-19", "close": 10.6875, "volume": 324.0}, {"date": "1998-01-20", "close": 10.6875, "volume": 1067.0}, {"date": "1998-01-21", "close": 10.6875, "volume": 321.0}, {"date": "1998-01-22", "close": 10.6875, "volume": null}, {"date": "1998-01-23", "close": 10.125, "volume": 188.0}, {"date": "1998-01-26", "close": 10.125, "volume": null}, {"date": "1998-01-27", "close": 10.125, "volume": null}, {"date": "1998-01-28", "close": 9.5625, "volume": 541.0}, {"date": "1998-01-29", "close": 9.5625, "volume": 15.0}, {"date": "1998-01-30", "close": 8.4375, "volume": 27.0}, {"date": "1998-02-02", "close": 8.4375, "volume": 347.0}, {"date": "1998-02-03", "close": 10.125, "volume": 949.0}, {"date": "1998-02-04", "close": 10.6875, "volume": 667.0}, {"date": "1998-02-05", "close": 9.0, "volume": 224.0}, {"date": "1998-02-06", "close": 9.5625, "volume": 1476.0}, {"date": "1998-02-09", "close": 10.6875, "volume": 1227.0}, {"date": "1998-02-10", "close": 10.6875, "volume": 786.0}, {"date": "1998-02-11", "close": 11.8125, "volume": 2311.0}, {"date": "1998-02-12", "close": 11.25, "volume": 2791.0}, {"date": "1998-02-13", "close": 11.25, "volume": 1022.0}, {"date": "1998-02-16", "close": 11.25, "volume": 3600.0}, {"date": "1998-02-17", "close": 11.25, "volume": 4009.0}, {"date": "1998-02-18", "close": 12.375, "volume": 2142.0}, {"date": "1998-02-19", "close": 11.25, "volume": 444.0}, {"date": "1998-02-20", "close": 10.6875, "volume": 1235.0}, {"date": "1998-02-23", "close": 10.125, "volume": 1643.0}, {"date": "1998-02-24", "close": 9.5625, "volume": 3733.0}, {"date": "1998-02-25", "close": 11.25, "volume": 356.0}, {"date": "1998-02-26", "close": 11.25, "volume": 533.0}, {"date": "1998-02-27", "close": 11.25, "volume": 267.0}, {"date": "1998-03-02", "close": 11.25, "volume": 284.0}, {"date": "1998-03-03", "close": 10.6875, "volume": 213.0}, {"date": "1998-03-04", "close": 11.25, "volume": 92.0}, {"date": "1998-03-05", "close": 10.125, "volume": 178.0}, {"date": "1998-03-06", "close": 10.125, "volume": null}, {"date": "1998-03-09", "close": 11.25, "volume": 453.0}, {"date": "1998-03-10", "close": 10.125, "volume": 800.0}, {"date": "1998-03-11", "close": 10.6875, "volume": 2974.0}, {"date": "1998-03-12", "close": 10.6875, "volume": 857.0}, {"date": "1998-03-13", "close": 10.6875, "volume": 1067.0}, {"date": "1998-03-16", "close": 10.125, "volume": 178.0}, {"date": "1998-03-17", "close": 10.6875, "volume": 644.0}, {"date": "1998-03-18", "close": 11.25, "volume": 907.0}, {"date": "1998-03-19", "close": 11.25, "volume": null}, {"date": "1998-03-20", "close": 10.6875, "volume": 400.0}, {"date": "1998-03-23", "close": 10.125, "volume": 178.0}, {"date": "1998-03-24", "close": 10.125, "volume": null}, {"date": "1998-03-25", "close": 9.5625, "volume": 533.0}, {"date": "1998-03-26", "close": 9.5625, "volume": null}, {"date": "1998-03-27", "close": 9.5625, "volume": null}, {"date": "1998-03-30", "close": 10.125, "volume": 267.0}, {"date": "1998-03-31", "close": 9.0, "volume": 1107.0}, {"date": "1998-04-01", "close": 10.125, "volume": 178.0}, {"date": "1998-04-02", "close": 9.5625, "volume": 217.0}, {"date": "1998-04-03", "close": 10.125, "volume": 320.0}, {"date": "1998-04-06", "close": 10.125, "volume": 124.0}, {"date": "1998-04-07", "close": 10.125, "volume": 414.0}, {"date": "1998-04-08", "close": 10.125, "volume": 356.0}, {"date": "1998-04-09", "close": 9.5625, "volume": 267.0}, {"date": "1998-04-10", "close": 9.5625, "volume": null}, {"date": "1998-04-13", "close": 9.5625, "volume": null}, {"date": "1998-04-14", "close": 10.125, "volume": 30.0}, {"date": "1998-04-15", "close": 9.5625, "volume": 178.0}, {"date": "1998-04-16", "close": 9.5625, "volume": 533.0}, {"date": "1998-04-17", "close": 9.5625, "volume": 2531.0}, {"date": "1998-04-20", "close": 9.5625, "volume": null}, {"date": "1998-04-21", "close": 9.5625, "volume": 533.0}, {"date": "1998-04-22", "close": 10.125, "volume": 1256.0}, {"date": "1998-04-23", "close": 11.25, "volume": 1552.0}, {"date": "1998-04-24", "close": 10.6875, "volume": 2694.0}, {"date": "1998-04-27", "close": 16.3125, "volume": 9128.0}, {"date": "1998-04-28", "close": 14.625, "volume": 3718.0}, {"date": "1998-04-29", "close": 14.625, "volume": 796.0}, {"date": "1998-04-30", "close": 14.0625, "volume": 529.0}, {"date": "1998-05-01", "close": 11.25, "volume": 1956.0}, {"date": "1998-05-04", "close": 11.25, "volume": 1947.0}, {"date": "1998-05-05", "close": 12.375, "volume": 334.0}, {"date": "1998-05-06", "close": 12.375, "volume": 212.0}, {"date": "1998-05-07", "close": 12.375, "volume": 148.0}, {"date": "1998-05-08", "close": 11.8125, "volume": 1175.0}, {"date": "1998-05-11", "close": 11.8125, "volume": 948.0}, {"date": "1998-05-12", "close": 11.25, "volume": 1159.0}, {"date": "1998-05-13", "close": 12.375, "volume": 204.0}, {"date": "1998-05-14", "close": 10.6875, "volume": 178.0}, {"date": "1998-05-15", "close": 10.6875, "volume": null}, {"date": "1998-05-18", "close": 10.6875, "volume": null}, {"date": "1998-05-19", "close": 10.6875, "volume": null}, {"date": "1998-05-20", "close": 11.25, "volume": 89.0}, {"date": "1998-05-21", "close": 10.6875, "volume": 604.0}, {"date": "1998-05-22", "close": 10.6875, "volume": null}, {"date": "1998-05-25", "close": 10.6875, "volume": 82.0}, {"date": "1998-05-26", "close": 9.5625, "volume": 966.0}, {"date": "1998-05-27", "close": 8.4375, "volume": 126.0}, {"date": "1998-05-28", "close": 9.5625, "volume": 657.0}, {"date": "1998-05-29", "close": 9.5625, "volume": null}, {"date": "1998-06-01", "close": 9.5625, "volume": null}, {"date": "1998-06-02", "close": 9.5625, "volume": null}, {"date": "1998-06-03", "close": 9.5625, "volume": 160.0}, {"date": "1998-06-04", "close": 9.5625, "volume": 356.0}, {"date": "1998-06-05", "close": 10.125, "volume": 409.0}, {"date": "1998-06-08", "close": 10.125, "volume": null}, {"date": "1998-06-09", "close": 9.5625, "volume": 95.0}, {"date": "1998-06-10", "close": 9.5625, "volume": 3173.0}, {"date": "1998-06-11", "close": 10.125, "volume": 702.0}, {"date": "1998-06-12", "close": 9.5625, "volume": 533.0}, {"date": "1998-06-15", "close": 11.25, "volume": 27.0}, {"date": "1998-06-16", "close": 10.125, "volume": 444.0}, {"date": "1998-06-17", "close": 10.125, "volume": 69.0}, {"date": "1998-06-18", "close": 10.125, "volume": 203.0}, {"date": "1998-06-19", "close": 14.0625, "volume": 4000.0}, {"date": "1998-06-22", "close": 10.6875, "volume": 391.0}, {"date": "1998-06-23", "close": 11.25, "volume": 978.0}, {"date": "1998-06-24", "close": 10.6875, "volume": 142.0}, {"date": "1998-06-25", "close": 11.8125, "volume": 996.0}, {"date": "1998-06-26", "close": 11.25, "volume": 778.0}, {"date": "1998-06-29", "close": 11.25, "volume": 115.0}, {"date": "1998-06-30", "close": 10.6875, "volume": 918.0}, {"date": "1998-07-01", "close": 11.8125, "volume": 1244.0}, {"date": "1998-07-02", "close": 11.8125, "volume": null}, {"date": "1998-07-03", "close": 11.8125, "volume": null}, {"date": "1998-07-06", "close": 11.8125, "volume": null}, {"date": "1998-07-07", "close": 11.8125, "volume": null}, {"date": "1998-07-08", "close": 11.8125, "volume": null}, {"date": "1998-07-09", "close": 11.8125, "volume": null}, {"date": "1998-07-10", "close": 11.8125, "volume": null}, {"date": "1998-07-13", "close": 11.8125, "volume": null}, {"date": "1998-07-14", "close": 11.8125, "volume": null}, {"date": "1998-07-15", "close": 11.8125, "volume": 178.0}, {"date": "1998-07-16", "close": 11.8125, "volume": null}, {"date": "1998-07-17", "close": 11.8125, "volume": null}, {"date": "1998-07-20", "close": 10.6875, "volume": 52.0}, {"date": "1998-07-21", "close": 10.6875, "volume": null}, {"date": "1998-07-22", "close": 10.6875, "volume": 351.0}, {"date": "1998-07-23", "close": 10.6875, "volume": 338.0}, {"date": "1998-07-24", "close": 11.25, "volume": 377.0}, {"date": "1998-07-27", "close": 11.25, "volume": 178.0}, {"date": "1998-07-28", "close": 11.25, "volume": null}, {"date": "1998-07-29", "close": 11.25, "volume": 53.0}, {"date": "1998-07-30", "close": 10.6875, "volume": 130.0}, {"date": "1998-07-31", "close": 11.8125, "volume": 4218.0}, {"date": "1998-08-03", "close": 11.8125, "volume": 41.0}, {"date": "1998-08-04", "close": 11.8125, "volume": null}, {"date": "1998-08-05", "close": 11.8125, "volume": null}, {"date": "1998-08-06", "close": 11.8125, "volume": null}, {"date": "1998-08-07", "close": 11.8125, "volume": null}, {"date": "1998-08-10", "close": 10.125, "volume": 610.0}, {"date": "1998-08-11", "close": 10.125, "volume": null}, {"date": "1998-08-12", "close": 9.0, "volume": 742.0}, {"date": "1998-08-13", "close": 9.0, "volume": null}, {"date": "1998-08-14", "close": 9.0, "volume": null}, {"date": "1998-08-17", "close": 8.4375, "volume": 444.0}, {"date": "1998-08-18", "close": 8.4375, "volume": null}, {"date": "1998-08-19", "close": 10.125, "volume": 267.0}, {"date": "1998-08-20", "close": 10.6875, "volume": 98.0}, {"date": "1998-08-21", "close": 10.6875, "volume": 47.0}, {"date": "1998-08-24", "close": 10.6875, "volume": null}, {"date": "1998-08-25", "close": 10.6875, "volume": null}, {"date": "1998-08-26", "close": 9.5625, "volume": 53.0}, {"date": "1998-08-27", "close": 9.5625, "volume": null}, {"date": "1998-08-28", "close": 9.5625, "volume": null}, {"date": "1998-08-31", "close": 9.5625, "volume": null}, {"date": "1998-09-01", "close": 8.4375, "volume": 196.0}, {"date": "1998-09-02", "close": 8.4375, "volume": null}, {"date": "1998-09-03", "close": 9.0, "volume": 55.0}, {"date": "1998-09-04", "close": 9.0, "volume": null}, {"date": "1998-09-07", "close": 8.4375, "volume": 199.0}, {"date": "1998-09-08", "close": 8.4375, "volume": 356.0}, {"date": "1998-09-09", "close": 8.4375, "volume": null}, {"date": "1998-09-10", "close": 8.4375, "volume": 338.0}, {"date": "1998-09-11", "close": 9.0, "volume": 222.0}, {"date": "1998-09-14", "close": 7.875, "volume": 185.0}, {"date": "1998-09-15", "close": 7.875, "volume": 484.0}, {"date": "1998-09-16", "close": 7.875, "volume": null}, {"date": "1998-09-17", "close": 7.875, "volume": 53.0}, {"date": "1998-09-18", "close": 7.875, "volume": 267.0}, {"date": "1998-09-21", "close": 7.875, "volume": null}, {"date": "1998-09-22", "close": 7.3125, "volume": 160.0}, {"date": "1998-09-23", "close": 7.3125, "volume": null}, {"date": "1998-09-24", "close": 7.3125, "volume": null}, {"date": "1998-09-25", "close": 7.3125, "volume": null}, {"date": "1998-09-28", "close": 7.3125, "volume": null}, {"date": "1998-09-29", "close": 9.5625, "volume": 523.0}, {"date": "1998-09-30", "close": 9.5625, "volume": null}, {"date": "1998-10-01", "close": 7.3125, "volume": 399.0}, {"date": "1998-10-02", "close": 7.3125, "volume": null}, {"date": "1998-10-05", "close": 7.3125, "volume": 124.0}, {"date": "1998-10-06", "close": 7.3125, "volume": null}, {"date": "1998-10-07", "close": 7.3125, "volume": null}, {"date": "1998-10-08", "close": 7.3125, "volume": null}, {"date": "1998-10-09", "close": 7.3125, "volume": 217.0}, {"date": "1998-10-12", "close": 7.3125, "volume": null}, {"date": "1998-10-13", "close": 7.3125, "volume": null}, {"date": "1998-10-14", "close": 8.4375, "volume": 640.0}, {"date": "1998-10-15", "close": 7.3125, "volume": 178.0}, {"date": "1998-10-16", "close": 7.3125, "volume": null}, {"date": "1998-10-19", "close": 7.3125, "volume": null}, {"date": "1998-10-20", "close": 7.3125, "volume": 284.0}, {"date": "1998-10-21", "close": 7.3125, "volume": null}, {"date": "1998-10-22", "close": 7.875, "volume": 124.0}, {"date": "1998-10-23", "close": 7.875, "volume": null}, {"date": "1998-10-26", "close": 7.875, "volume": null}, {"date": "1998-10-27", "close": 7.3125, "volume": 33.0}, {"date": "1998-10-28", "close": 7.3125, "volume": null}, {"date": "1998-10-29", "close": 7.3125, "volume": 1244.0}, {"date": "1998-10-30", "close": 7.3125, "volume": null}, {"date": "1998-11-02", "close": 7.3125, "volume": null}, {"date": "1998-11-03", "close": 7.3125, "volume": 284.0}, {"date": "1998-11-04", "close": 7.3125, "volume": 886.0}, {"date": "1998-11-05", "close": 6.75, "volume": 107.0}, {"date": "1998-11-06", "close": 6.75, "volume": 71.0}, {"date": "1998-11-09", "close": 7.875, "volume": 178.0}, {"date": "1998-11-10", "close": 6.75, "volume": 71.0}, {"date": "1998-11-11", "close": 6.75, "volume": 1630.0}, {"date": "1998-11-12", "close": 6.75, "volume": null}, {"date": "1998-11-13", "close": 6.75, "volume": 533.0}, {"date": "1998-11-16", "close": 6.75, "volume": null}, {"date": "1998-11-17", "close": 7.3125, "volume": 142.0}, {"date": "1998-11-18", "close": 7.3125, "volume": null}, {"date": "1998-11-19", "close": 7.3125, "volume": null}, {"date": "1998-11-20", "close": 7.3125, "volume": null}, {"date": "1998-11-23", "close": 7.3125, "volume": null}, {"date": "1998-11-24", "close": 7.3125, "volume": null}, {"date": "1998-11-25", "close": 7.3125, "volume": null}, {"date": "1998-11-26", "close": 6.75, "volume": 178.0}, {"date": "1998-11-27", "close": 7.875, "volume": 427.0}, {"date": "1998-11-30", "close": 7.875, "volume": null}, {"date": "1998-12-01", "close": 7.3125, "volume": 27.0}, {"date": "1998-12-02", "close": 6.75, "volume": 267.0}, {"date": "1998-12-03", "close": 6.75, "volume": null}, {"date": "1998-12-04", "close": 6.75, "volume": 338.0}, {"date": "1998-12-07", "close": 6.75, "volume": 124.0}, {"date": "1998-12-08", "close": 6.75, "volume": 178.0}, {"date": "1998-12-09", "close": 6.75, "volume": null}, {"date": "1998-12-10", "close": 6.75, "volume": null}, {"date": "1998-12-11", "close": 6.1875, "volume": 107.0}, {"date": "1998-12-14", "close": 6.1875, "volume": 596.0}, {"date": "1998-12-15", "close": 5.625, "volume": 80.0}, {"date": "1998-12-16", "close": 5.625, "volume": 276.0}, {"date": "1998-12-17", "close": 5.625, "volume": 71.0}, {"date": "1998-12-18", "close": 5.625, "volume": null}, {"date": "1998-12-21", "close": 5.625, "volume": null}, {"date": "1998-12-22", "close": 5.625, "volume": null}, {"date": "1998-12-23", "close": 5.625, "volume": 107.0}, {"date": "1998-12-24", "close": 5.625, "volume": null}, {"date": "1998-12-25", "close": 5.625, "volume": null}, {"date": "1998-12-28", "close": 5.625, "volume": null}, {"date": "1998-12-29", "close": 5.625, "volume": null}, {"date": "1998-12-30", "close": 5.625, "volume": null}, {"date": "1998-12-31", "close": 5.625, "volume": null}, {"date": "1999-01-01", "close": 5.625, "volume": null}, {"date": "1999-01-04", "close": 5.625, "volume": null}, {"date": "1999-01-05", "close": 5.625, "volume": null}, {"date": "1999-01-06", "close": 5.625, "volume": null}, {"date": "1999-01-07", "close": 5.625, "volume": null}, {"date": "1999-01-08", "close": 5.625, "volume": null}, {"date": "1999-01-11", "close": 4.5, "volume": 151.0}, {"date": "1999-01-12", "close": 4.5, "volume": null}, {"date": "1999-01-13", "close": 5.625, "volume": 764.0}, {"date": "1999-01-14", "close": 5.625, "volume": null}, {"date": "1999-01-15", "close": 5.625, "volume": null}, {"date": "1999-01-18", "close": 5.0625, "volume": 133.0}, {"date": "1999-01-19", "close": 5.0625, "volume": null}, {"date": "1999-01-20", "close": 5.0625, "volume": 36.0}, {"date": "1999-01-21", "close": 3.9375, "volume": 622.0}, {"date": "1999-01-22", "close": 3.9375, "volume": null}, {"date": "1999-01-25", "close": 5.0625, "volume": 356.0}, {"date": "1999-01-26", "close": 5.0625, "volume": null}, {"date": "1999-01-27", "close": 3.375, "volume": 711.0}, {"date": "1999-01-28", "close": 3.375, "volume": null}, {"date": "1999-01-29", "close": 3.375, "volume": null}, {"date": "1999-02-01", "close": 3.375, "volume": null}, {"date": "1999-02-02", "close": 3.375, "volume": null}, {"date": "1999-02-03", "close": 3.375, "volume": 9.0}, {"date": "1999-02-04", "close": 5.625, "volume": 236.0}, {"date": "1999-02-05", "close": 5.625, "volume": 178.0}, {"date": "1999-02-08", "close": 5.625, "volume": null}, {"date": "1999-02-09", "close": 5.625, "volume": null}, {"date": "1999-02-10", "close": 5.625, "volume": null}, {"date": "1999-02-11", "close": 5.625, "volume": null}, {"date": "1999-02-12", "close": 5.625, "volume": null}, {"date": "1999-02-15", "close": 5.625, "volume": null}, {"date": "1999-02-16", "close": 5.625, "volume": null}, {"date": "1999-02-17", "close": 5.0625, "volume": 356.0}, {"date": "1999-02-18", "close": 5.0625, "volume": null}, {"date": "1999-02-19", "close": 5.0625, "volume": null}, {"date": "1999-02-22", "close": 2.8125, "volume": 71.0}, {"date": "1999-02-23", "close": 2.8125, "volume": null}, {"date": "1999-02-24", "close": 2.8125, "volume": 924.0}, {"date": "1999-02-25", "close": 2.8125, "volume": null}, {"date": "1999-02-26", "close": 5.0625, "volume": 356.0}, {"date": "1999-03-01", "close": 5.0625, "volume": 356.0}, {"date": "1999-03-02", "close": 5.625, "volume": 508.0}, {"date": "1999-03-03", "close": 5.625, "volume": null}, {"date": "1999-03-04", "close": 4.5, "volume": 299.0}, {"date": "1999-03-05", "close": 4.5, "volume": null}, {"date": "1999-03-08", "close": 3.9375, "volume": 184.0}, {"date": "1999-03-09", "close": 3.9375, "volume": 19.0}, {"date": "1999-03-10", "close": 3.375, "volume": 213.0}, {"date": "1999-03-11", "close": 4.5, "volume": 356.0}, {"date": "1999-03-12", "close": 4.5, "volume": 178.0}, {"date": "1999-03-15", "close": 4.5, "volume": null}, {"date": "1999-03-16", "close": 4.5, "volume": 433.0}, {"date": "1999-03-17", "close": 3.9375, "volume": 901.0}, {"date": "1999-03-18", "close": 3.9375, "volume": 533.0}, {"date": "1999-03-19", "close": 3.9375, "volume": null}, {"date": "1999-03-22", "close": 3.9375, "volume": null}, {"date": "1999-03-23", "close": 4.5, "volume": 456.0}, {"date": "1999-03-24", "close": 4.5, "volume": 622.0}, {"date": "1999-03-25", "close": 4.5, "volume": 36.0}, {"date": "1999-03-26", "close": 4.5, "volume": null}, {"date": "1999-03-29", "close": 5.0625, "volume": 107.0}, {"date": "1999-03-30", "close": 5.0625, "volume": null}, {"date": "1999-03-31", "close": 4.5, "volume": 89.0}, {"date": "1999-04-01", "close": 4.5, "volume": 1422.0}, {"date": "1999-04-02", "close": 4.5, "volume": null}, {"date": "1999-04-05", "close": 4.5, "volume": null}, {"date": "1999-04-06", "close": 4.5, "volume": 604.0}, {"date": "1999-04-07", "close": 4.5, "volume": null}, {"date": "1999-04-08", "close": 3.9375, "volume": 1173.0}, {"date": "1999-04-09", "close": 3.9375, "volume": 178.0}, {"date": "1999-04-12", "close": 5.0625, "volume": 3385.0}, {"date": "1999-04-13", "close": 5.0625, "volume": 939.0}, {"date": "1999-04-14", "close": 7.3125, "volume": 9899.0}, {"date": "1999-04-15", "close": 7.3125, "volume": 4178.0}, {"date": "1999-04-16", "close": 7.3125, "volume": 3061.0}, {"date": "1999-04-19", "close": 6.75, "volume": 2280.0}, {"date": "1999-04-20", "close": 5.625, "volume": 533.0}, {"date": "1999-04-21", "close": 5.625, "volume": null}, {"date": "1999-04-22", "close": 5.0625, "volume": 587.0}, {"date": "1999-04-23", "close": 5.0625, "volume": null}, {"date": "1999-04-26", "close": 5.0625, "volume": null}, {"date": "1999-04-27", "close": 5.625, "volume": 178.0}, {"date": "1999-04-28", "close": 5.0625, "volume": 2578.0}, {"date": "1999-04-29", "close": 5.625, "volume": 800.0}, {"date": "1999-04-30", "close": 5.0625, "volume": 1307.0}, {"date": "1999-05-03", "close": 5.0625, "volume": 1.0}, {"date": "1999-05-04", "close": 5.0625, "volume": 711.0}, {"date": "1999-05-05", "close": 4.5, "volume": 71.0}, {"date": "1999-05-06", "close": 5.0625, "volume": 3591.0}, {"date": "1999-05-07", "close": 4.5, "volume": 462.0}, {"date": "1999-05-10", "close": 4.5, "volume": 4178.0}, {"date": "1999-05-11", "close": 4.5, "volume": 1724.0}, {"date": "1999-05-12", "close": 4.5, "volume": 107.0}, {"date": "1999-05-13", "close": 4.5, "volume": 889.0}, {"date": "1999-05-14", "close": 4.5, "volume": 444.0}, {"date": "1999-05-17", "close": 4.5, "volume": 2575.0}, {"date": "1999-05-18", "close": 4.5, "volume": null}, {"date": "1999-05-19", "close": 4.5, "volume": null}, {"date": "1999-05-20", "close": 4.5, "volume": null}, {"date": "1999-05-21", "close": 4.5, "volume": 634.0}, {"date": "1999-05-24", "close": 3.9375, "volume": 164.0}, {"date": "1999-05-25", "close": 4.5, "volume": 560.0}, {"date": "1999-05-26", "close": 4.5, "volume": null}, {"date": "1999-05-27", "close": 3.9375, "volume": 406.0}, {"date": "1999-05-28", "close": 3.9375, "volume": null}, {"date": "1999-05-31", "close": 4.5, "volume": 311.0}, {"date": "1999-06-01", "close": 3.9375, "volume": 4178.0}, {"date": "1999-06-02", "close": 3.9375, "volume": 2378.0}, {"date": "1999-06-03", "close": 5.0625, "volume": 1444.0}, {"date": "1999-06-04", "close": 5.625, "volume": 674.0}, {"date": "1999-06-07", "close": 5.0625, "volume": 1209.0}, {"date": "1999-06-08", "close": 5.0625, "volume": 1193.0}, {"date": "1999-06-09", "close": 5.0625, "volume": 1585.0}, {"date": "1999-06-10", "close": 4.5, "volume": 3911.0}, {"date": "1999-06-11", "close": 5.0625, "volume": 1244.0}, {"date": "1999-06-14", "close": 5.0625, "volume": null}, {"date": "1999-06-15", "close": 5.0625, "volume": 889.0}, {"date": "1999-06-16", "close": 4.5, "volume": 2489.0}, {"date": "1999-06-17", "close": 4.5, "volume": 1308.0}, {"date": "1999-06-18", "close": 5.0625, "volume": 596.0}, {"date": "1999-06-21", "close": 5.0625, "volume": 444.0}, {"date": "1999-06-22", "close": 4.5, "volume": 213.0}, {"date": "1999-06-23", "close": 4.5, "volume": 680.0}, {"date": "1999-06-24", "close": 4.5, "volume": 1058.0}, {"date": "1999-06-25", "close": 4.5, "volume": 196.0}, {"date": "1999-06-28", "close": 3.9375, "volume": 1237.0}, {"date": "1999-06-29", "close": 3.9375, "volume": 247.0}, {"date": "1999-06-30", "close": 3.9375, "volume": 1604.0}, {"date": "1999-07-01", "close": 3.9375, "volume": 178.0}, {"date": "1999-07-02", "close": 4.5, "volume": 320.0}, {"date": "1999-07-05", "close": 3.9375, "volume": 1422.0}, {"date": "1999-07-06", "close": 4.5, "volume": 1100.0}, {"date": "1999-07-07", "close": 4.5, "volume": null}, {"date": "1999-07-08", "close": 3.9375, "volume": 1064.0}, {"date": "1999-07-09", "close": 4.5, "volume": 302.0}, {"date": "1999-07-12", "close": 4.5, "volume": 2558.0}, {"date": "1999-07-13", "close": 4.5, "volume": 411.0}, {"date": "1999-07-14", "close": 4.5, "volume": null}, {"date": "1999-07-15", "close": 4.5, "volume": 733.0}, {"date": "1999-07-16", "close": 4.5, "volume": 4277.0}, {"date": "1999-07-19", "close": 4.5, "volume": 1476.0}, {"date": "1999-07-20", "close": 5.0625, "volume": 2907.0}, {"date": "1999-07-21", "close": 4.5, "volume": 444.0}, {"date": "1999-07-22", "close": 4.5, "volume": 3253.0}, {"date": "1999-07-23", "close": 5.0625, "volume": 1209.0}, {"date": "1999-07-26", "close": 4.5, "volume": 892.0}, {"date": "1999-07-27", "close": 5.625, "volume": 17791.0}, {"date": "1999-07-28", "close": 6.1875, "volume": 19995.0}, {"date": "1999-07-29", "close": 5.0625, "volume": 8862.0}, {"date": "1999-07-30", "close": 4.5, "volume": 3113.0}, {"date": "1999-08-02", "close": 4.5, "volume": 5034.0}, {"date": "1999-08-03", "close": 4.5, "volume": 6933.0}, {"date": "1999-08-04", "close": 4.5, "volume": 4178.0}, {"date": "1999-08-05", "close": 4.5, "volume": 7456.0}, {"date": "1999-08-06", "close": 4.5, "volume": null}, {"date": "1999-08-09", "close": 4.5, "volume": 5807.0}, {"date": "1999-08-10", "close": 4.5, "volume": 444.0}, {"date": "1999-08-11", "close": 4.5, "volume": 1730.0}, {"date": "1999-08-12", "close": 4.5, "volume": 178.0}, {"date": "1999-08-13", "close": 3.9375, "volume": 1778.0}, {"date": "1999-08-16", "close": 3.9375, "volume": null}, {"date": "1999-08-17", "close": 3.9375, "volume": 898.0}, {"date": "1999-08-18", "close": 3.9375, "volume": 1778.0}, {"date": "1999-08-19", "close": 3.9375, "volume": 764.0}, {"date": "1999-08-20", "close": 3.9375, "volume": 1977.0}, {"date": "1999-08-23", "close": 4.5, "volume": 711.0}, {"date": "1999-08-24", "close": 4.5, "volume": null}, {"date": "1999-08-25", "close": 4.5, "volume": null}, {"date": "1999-08-26", "close": 3.9375, "volume": 1244.0}, {"date": "1999-08-27", "close": 4.5, "volume": 1813.0}, {"date": "1999-08-30", "close": 4.5, "volume": null}, {"date": "1999-08-31", "close": 4.5, "volume": null}, {"date": "1999-09-01", "close": 4.5, "volume": 213.0}, {"date": "1999-09-02", "close": 4.5, "volume": 178.0}, {"date": "1999-09-03", "close": 3.9375, "volume": 2133.0}, {"date": "1999-09-06", "close": 3.9375, "volume": 9354.0}, {"date": "1999-09-07", "close": 3.375, "volume": 1551.0}, {"date": "1999-09-08", "close": 3.9375, "volume": 1307.0}, {"date": "1999-09-09", "close": 3.9375, "volume": 3136.0}, {"date": "1999-09-10", "close": 3.9375, "volume": 178.0}, {"date": "1999-09-13", "close": 3.9375, "volume": null}, {"date": "1999-09-14", "close": 3.9375, "volume": 178.0}, {"date": "1999-09-15", "close": 3.9375, "volume": 3572.0}, {"date": "1999-09-16", "close": 3.9375, "volume": null}, {"date": "1999-09-17", "close": 3.375, "volume": 873.0}, {"date": "1999-09-20", "close": 3.375, "volume": 2346.0}, {"date": "1999-09-21", "close": 3.375, "volume": 2213.0}, {"date": "1999-09-22", "close": 3.375, "volume": 471.0}, {"date": "1999-09-23", "close": 3.375, "volume": 3253.0}, {"date": "1999-09-24", "close": 3.9375, "volume": 1191.0}, {"date": "1999-09-27", "close": 3.375, "volume": 247.0}, {"date": "1999-09-28", "close": 3.375, "volume": null}, {"date": "1999-09-29", "close": 3.375, "volume": null}, {"date": "1999-09-30", "close": 3.375, "volume": 178.0}, {"date": "1999-10-01", "close": 3.9375, "volume": 213.0}, {"date": "1999-10-04", "close": 3.375, "volume": 684.0}, {"date": "1999-10-05", "close": 3.9375, "volume": 990.0}, {"date": "1999-10-06", "close": 3.375, "volume": 2667.0}, {"date": "1999-10-07", "close": 3.9375, "volume": 2565.0}, {"date": "1999-10-08", "close": 3.375, "volume": 1495.0}, {"date": "1999-10-11", "close": 3.375, "volume": 1956.0}, {"date": "1999-10-12", "close": 3.375, "volume": 4356.0}, {"date": "1999-10-13", "close": 3.375, "volume": 4428.0}, {"date": "1999-10-14", "close": 3.9375, "volume": 3625.0}, {"date": "1999-10-15", "close": 3.375, "volume": 240.0}, {"date": "1999-10-18", "close": 3.375, "volume": 213.0}, {"date": "1999-10-19", "close": 3.375, "volume": 889.0}, {"date": "1999-10-20", "close": 2.8125, "volume": 78.0}, {"date": "1999-10-21", "close": 3.375, "volume": 5636.0}, {"date": "1999-10-22", "close": 3.9375, "volume": 6364.0}, {"date": "1999-10-25", "close": 4.5, "volume": 8502.0}, {"date": "1999-10-26", "close": 7.3125, "volume": 76598.0}, {"date": "1999-10-27", "close": 6.1875, "volume": 81362.0}, {"date": "1999-10-28", "close": 4.5, "volume": 53336.0}, {"date": "1999-10-29", "close": 5.625, "volume": 26965.0}, {"date": "1999-11-01", "close": 5.625, "volume": 12548.0}, {"date": "1999-11-02", "close": 5.0625, "volume": 2534.0}, {"date": "1999-11-03", "close": 5.0625, "volume": 7903.0}, {"date": "1999-11-04", "close": 4.5, "volume": 4606.0}, {"date": "1999-11-05", "close": 5.0625, "volume": 633.0}, {"date": "1999-11-08", "close": 4.5, "volume": 11907.0}, {"date": "1999-11-09", "close": 4.5, "volume": 4813.0}, {"date": "1999-11-10", "close": 4.5, "volume": 4088.0}, {"date": "1999-11-11", "close": 4.5, "volume": 1966.0}, {"date": "1999-11-12", "close": 4.5, "volume": 2126.0}, {"date": "1999-11-15", "close": 4.5, "volume": 3003.0}, {"date": "1999-11-16", "close": 4.5, "volume": 4226.0}, {"date": "1999-11-17", "close": 4.5, "volume": 2311.0}, {"date": "1999-11-18", "close": 4.5, "volume": 565.0}, {"date": "1999-11-19", "close": 4.5, "volume": 3396.0}, {"date": "1999-11-22", "close": 4.5, "volume": 1004.0}, {"date": "1999-11-23", "close": 4.5, "volume": 769.0}, {"date": "1999-11-24", "close": 5.0625, "volume": 6030.0}, {"date": "1999-11-25", "close": 5.0625, "volume": 17493.0}, {"date": "1999-11-26", "close": 5.0625, "volume": 1843.0}, {"date": "1999-11-29", "close": 4.5, "volume": 9120.0}, {"date": "1999-11-30", "close": 5.0625, "volume": 4523.0}, {"date": "1999-12-01", "close": 5.0625, "volume": 1609.0}, {"date": "1999-12-02", "close": 4.5, "volume": 9049.0}, {"date": "1999-12-03", "close": 5.0625, "volume": 3360.0}, {"date": "1999-12-06", "close": 4.5, "volume": 1863.0}, {"date": "1999-12-07", "close": 4.5, "volume": 19573.0}, {"date": "1999-12-08", "close": 4.5, "volume": 1173.0}, {"date": "1999-12-09", "close": 3.9375, "volume": 2282.0}, {"date": "1999-12-10", "close": 4.5, "volume": 2844.0}, {"date": "1999-12-13", "close": 4.5, "volume": 6293.0}, {"date": "1999-12-14", "close": 4.5, "volume": 4311.0}, {"date": "1999-12-15", "close": 4.5, "volume": 878.0}, {"date": "1999-12-16", "close": 3.9375, "volume": 790.0}, {"date": "1999-12-17", "close": 4.5, "volume": 635.0}, {"date": "1999-12-20", "close": 4.5, "volume": 1498.0}, {"date": "1999-12-21", "close": 3.9375, "volume": 919.0}, {"date": "1999-12-22", "close": 4.5, "volume": 2075.0}, {"date": "1999-12-23", "close": 4.5, "volume": 37657.0}, {"date": "1999-12-24", "close": 3.9375, "volume": 3821.0}, {"date": "1999-12-27", "close": 3.9375, "volume": null}, {"date": "1999-12-28", "close": 3.9375, "volume": null}, {"date": "1999-12-29", "close": 4.5, "volume": 382.0}, {"date": "1999-12-30", "close": 3.9375, "volume": 547.0}, {"date": "1999-12-31", "close": 3.9375, "volume": null}, {"date": "2000-01-03", "close": 3.9375, "volume": null}, {"date": "2000-01-04", "close": 3.9375, "volume": 3502.0}, {"date": "2000-01-05", "close": 3.9375, "volume": 2800.0}, {"date": "2000-01-06", "close": 4.5, "volume": 9826.0}, {"date": "2000-01-07", "close": 4.5, "volume": 5619.0}, {"date": "2000-01-10", "close": 4.5, "volume": 19422.0}, {"date": "2000-01-11", "close": 4.5, "volume": 35591.0}, {"date": "2000-01-12", "close": 5.0625, "volume": 91410.0}, {"date": "2000-01-13", "close": 6.1875, "volume": 94030.0}, {"date": "2000-01-14", "close": 5.625, "volume": 55322.0}, {"date": "2000-01-17", "close": 6.1875, "volume": 16359.0}, {"date": "2000-01-18", "close": 5.625, "volume": 17289.0}, {"date": "2000-01-19", "close": 5.625, "volume": 6094.0}, {"date": "2000-01-20", "close": 5.0625, "volume": 16327.0}, {"date": "2000-01-21", "close": 5.625, "volume": 8924.0}, {"date": "2000-01-24", "close": 6.1875, "volume": 23659.0}, {"date": "2000-01-25", "close": 7.3125, "volume": 207445.0}, {"date": "2000-01-26", "close": 7.3125, "volume": null}, {"date": "2000-01-27", "close": 9.0, "volume": 112640.0}, {"date": "2000-01-28", "close": 14.0625, "volume": 179593.0}, {"date": "2000-01-31", "close": 21.9375, "volume": 190913.0}, {"date": "2000-02-01", "close": 20.25, "volume": 173713.0}, {"date": "2000-02-02", "close": 16.3125, "volume": 63699.0}, {"date": "2000-02-03", "close": 12.9375, "volume": 52330.0}, {"date": "2000-02-07", "close": 16.3125, "volume": 36581.0}, {"date": "2000-02-08", "close": 18.5625, "volume": 73257.0}, {"date": "2000-02-09", "close": 18.5625, "volume": 66858.0}, {"date": "2000-02-10", "close": 18.5625, "volume": 27550.0}, {"date": "2000-02-11", "close": 20.25, "volume": 57213.0}, {"date": "2000-02-14", "close": 24.75, "volume": 104008.0}, {"date": "2000-02-16", "close": 21.9375, "volume": 37468.0}, {"date": "2000-02-17", "close": 20.8125, "volume": 32253.0}, {"date": "2000-02-21", "close": 19.125, "volume": 15940.0}, {"date": "2000-02-23", "close": 19.125, "volume": 9548.0}, {"date": "2000-02-24", "close": 20.8125, "volume": 36300.0}, {"date": "2000-02-25", "close": 18.5625, "volume": 19802.0}, {"date": "2000-02-28", "close": 20.25, "volume": 15000.0}, {"date": "2000-02-29", "close": 19.6875, "volume": 7723.0}, {"date": "2000-03-01", "close": 18.5625, "volume": 9338.0}, {"date": "2000-03-02", "close": 18.5625, "volume": 12043.0}, {"date": "2000-03-03", "close": 18.0, "volume": 14221.0}, {"date": "2000-03-06", "close": 17.4375, "volume": 12209.0}, {"date": "2000-03-07", "close": 18.0, "volume": 11888.0}, {"date": "2000-03-08", "close": 18.0, "volume": 14096.0}, {"date": "2000-03-09", "close": 20.8125, "volume": 47093.0}, {"date": "2000-03-13", "close": 23.625, "volume": 57520.0}, {"date": "2000-03-14", "close": 21.375, "volume": 26211.0}, {"date": "2000-03-15", "close": 20.8125, "volume": 13307.0}, {"date": "2000-03-16", "close": 21.375, "volume": 10081.0}, {"date": "2000-03-17", "close": 20.25, "volume": 17296.0}, {"date": "2000-03-20", "close": 21.375, "volume": 14817.0}, {"date": "2000-03-21", "close": 20.8125, "volume": 7591.0}, {"date": "2000-03-22", "close": 21.375, "volume": 7563.0}, {"date": "2000-03-23", "close": 20.8125, "volume": 12031.0}, {"date": "2000-03-24", "close": 20.8125, "volume": 10671.0}, {"date": "2000-03-27", "close": 20.25, "volume": 10208.0}, {"date": "2000-03-28", "close": 20.25, "volume": 13004.0}, {"date": "2000-03-29", "close": 23.0625, "volume": 83451.0}, {"date": "2000-03-30", "close": 22.5, "volume": 45648.0}, {"date": "2000-03-31", "close": 21.9375, "volume": 14263.0}, {"date": "2000-04-03", "close": 22.5, "volume": 11580.0}, {"date": "2000-04-04", "close": 21.375, "volume": 17744.0}, {"date": "2000-04-05", "close": 19.125, "volume": 16182.0}, {"date": "2000-04-06", "close": 18.0, "volume": 6807.0}, {"date": "2000-04-07", "close": 18.5625, "volume": 11019.0}, {"date": "2000-04-10", "close": 18.5625, "volume": 9103.0}, {"date": "2000-04-11", "close": 16.875, "volume": 18609.0}, {"date": "2000-04-12", "close": 16.3125, "volume": 21575.0}, {"date": "2000-04-13", "close": 14.0625, "volume": 8237.0}, {"date": "2000-04-14", "close": 14.0625, "volume": 59435.0}, {"date": "2000-04-17", "close": 9.0, "volume": 11711.0}, {"date": "2000-04-18", "close": 11.8125, "volume": 23643.0}, {"date": "2000-04-19", "close": 12.375, "volume": 15962.0}, {"date": "2000-04-20", "close": 11.8125, "volume": 7356.0}, {"date": "2000-04-26", "close": 12.375, "volume": 8879.0}, {"date": "2000-04-27", "close": 10.6875, "volume": 3485.0}, {"date": "2000-04-28", "close": 10.125, "volume": 5206.0}, {"date": "2000-05-01", "close": 9.0, "volume": 4209.0}, {"date": "2000-05-02", "close": 9.5625, "volume": 3902.0}, {"date": "2000-05-03", "close": 9.0, "volume": 5781.0}, {"date": "2000-05-04", "close": 9.0, "volume": 3125.0}, {"date": "2000-05-05", "close": 9.0, "volume": 2598.0}, {"date": "2000-05-08", "close": 9.0, "volume": 2184.0}, {"date": "2000-05-09", "close": 7.875, "volume": 2218.0}, {"date": "2000-05-10", "close": 7.3125, "volume": 2683.0}, {"date": "2000-05-11", "close": 7.3125, "volume": 4172.0}, {"date": "2000-05-12", "close": 7.3125, "volume": 4348.0}, {"date": "2000-05-15", "close": 6.75, "volume": 3401.0}, {"date": "2000-05-16", "close": 6.75, "volume": 4011.0}, {"date": "2000-05-17", "close": 7.3125, "volume": 6475.0}, {"date": "2000-05-18", "close": 6.1875, "volume": 2611.0}, {"date": "2000-05-19", "close": 6.1875, "volume": 2609.0}, {"date": "2000-05-22", "close": 5.625, "volume": 2879.0}, {"date": "2000-05-23", "close": 5.625, "volume": 2283.0}, {"date": "2000-05-24", "close": 5.625, "volume": 1766.0}, {"date": "2000-05-25", "close": 4.5, "volume": 1044.0}, {"date": "2000-05-26", "close": 5.0625, "volume": 2428.0}, {"date": "2000-05-29", "close": 5.625, "volume": 3210.0}, {"date": "2000-05-30", "close": 5.0625, "volume": 2718.0}, {"date": "2000-05-31", "close": 5.0625, "volume": 1195.0}, {"date": "2000-06-01", "close": 4.5, "volume": 3824.0}, {"date": "2000-06-02", "close": 4.5, "volume": 2533.0}, {"date": "2000-06-05", "close": 5.625, "volume": 5114.0}, {"date": "2000-06-06", "close": 5.625, "volume": 1476.0}, {"date": "2000-06-07", "close": 5.0625, "volume": 4221.0}, {"date": "2000-06-08", "close": 5.0625, "volume": 2142.0}, {"date": "2000-06-09", "close": 4.5, "volume": 3124.0}, {"date": "2000-06-13", "close": 5.0625, "volume": 1462.0}, {"date": "2000-06-14", "close": 4.5, "volume": 2057.0}, {"date": "2000-06-15", "close": 4.5, "volume": 1634.0}, {"date": "2000-06-16", "close": 7.3125, "volume": 31195.0}, {"date": "2000-06-19", "close": 5.625, "volume": 5088.0}, {"date": "2000-06-20", "close": 5.625, "volume": 4501.0}, {"date": "2000-06-21", "close": 5.0625, "volume": 1399.0}, {"date": "2000-06-22", "close": 5.0625, "volume": 7222.0}, {"date": "2000-06-23", "close": 4.5, "volume": 2289.0}, {"date": "2000-06-26", "close": 4.5, "volume": 3354.0}, {"date": "2000-06-27", "close": 4.5, "volume": 9160.0}, {"date": "2000-06-28", "close": 4.5, "volume": 8800.0}, {"date": "2000-06-29", "close": 5.0625, "volume": 13510.0}, {"date": "2000-06-30", "close": 4.5, "volume": 13779.0}, {"date": "2000-07-03", "close": 5.0625, "volume": 4178.0}, {"date": "2000-07-04", "close": 5.0625, "volume": 2183.0}, {"date": "2000-07-05", "close": 7.875, "volume": 64111.0}, {"date": "2000-07-06", "close": 7.3125, "volume": 34309.0}, {"date": "2000-07-07", "close": 6.75, "volume": 6836.0}, {"date": "2000-07-10", "close": 7.3125, "volume": 4743.0}, {"date": "2000-07-11", "close": 6.75, "volume": 3150.0}, {"date": "2000-07-12", "close": 6.75, "volume": 2827.0}, {"date": "2000-07-13", "close": 7.875, "volume": 12354.0}, {"date": "2000-07-14", "close": 8.4375, "volume": 8160.0}, {"date": "2000-07-17", "close": 7.875, "volume": 8764.0}, {"date": "2000-07-18", "close": 7.875, "volume": 2003.0}, {"date": "2000-07-19", "close": 7.3125, "volume": 6178.0}, {"date": "2000-07-20", "close": 7.3125, "volume": 16718.0}, {"date": "2000-07-21", "close": 6.1875, "volume": 58848.0}, {"date": "2000-07-24", "close": 6.75, "volume": 21223.0}, {"date": "2000-07-25", "close": 6.1875, "volume": 16809.0}, {"date": "2000-07-26", "close": 6.1875, "volume": 5079.0}, {"date": "2000-07-27", "close": 6.1875, "volume": 6057.0}, {"date": "2000-07-28", "close": 5.625, "volume": 52814.0}, {"date": "2000-07-31", "close": 5.625, "volume": 3652.0}, {"date": "2000-08-01", "close": 5.625, "volume": 9247.0}, {"date": "2000-08-02", "close": 5.0625, "volume": 22915.0}, {"date": "2000-08-03", "close": 5.625, "volume": 3068.0}, {"date": "2000-08-04", "close": 5.625, "volume": 9120.0}, {"date": "2000-08-07", "close": 5.625, "volume": 9524.0}, {"date": "2000-08-08", "close": 5.0625, "volume": 37189.0}, {"date": "2000-08-09", "close": 5.0625, "volume": 18366.0}, {"date": "2000-08-10", "close": 5.0625, "volume": 7830.0}, {"date": "2000-08-11", "close": 5.0625, "volume": 8674.0}, {"date": "2000-08-14", "close": 5.0625, "volume": 8971.0}, {"date": "2000-08-15", "close": 5.625, "volume": 1027.0}, {"date": "2000-08-16", "close": 5.0625, "volume": 9406.0}, {"date": "2000-08-17", "close": 5.625, "volume": 7209.0}, {"date": "2000-08-18", "close": 5.0625, "volume": 3508.0}, {"date": "2000-08-21", "close": 5.0625, "volume": 8548.0}, {"date": "2000-08-22", "close": 5.0625, "volume": 3650.0}, {"date": "2000-08-23", "close": 4.5, "volume": 2579.0}, {"date": "2000-08-24", "close": 4.5, "volume": 37724.0}, {"date": "2000-08-25", "close": 4.5, "volume": 5284.0}, {"date": "2000-08-28", "close": 4.5, "volume": 2970.0}, {"date": "2000-08-29", "close": 4.5, "volume": 2978.0}, {"date": "2000-08-30", "close": 4.5, "volume": 722.0}, {"date": "2000-08-31", "close": 4.5, "volume": 2844.0}, {"date": "2000-09-01", "close": 4.5, "volume": 1600.0}, {"date": "2000-09-04", "close": 4.5, "volume": 1437.0}, {"date": "2000-09-05", "close": 4.5, "volume": 1872.0}, {"date": "2000-09-06", "close": 4.5, "volume": 1001.0}, {"date": "2000-09-07", "close": 4.5, "volume": 11480.0}, {"date": "2000-09-08", "close": 3.9375, "volume": 1333.0}, {"date": "2000-09-11", "close": 3.9375, "volume": 350.0}, {"date": "2000-09-12", "close": 3.9375, "volume": 46.0}, {"date": "2000-09-13", "close": 3.9375, "volume": 4835.0}, {"date": "2000-09-14", "close": 3.9375, "volume": 1244.0}, {"date": "2000-09-15", "close": 3.9375, "volume": 1298.0}, {"date": "2000-09-18", "close": 3.9375, "volume": 4187.0}, {"date": "2000-09-19", "close": 4.5, "volume": 1711.0}, {"date": "2000-09-20", "close": 3.9375, "volume": 1161.0}, {"date": "2000-09-21", "close": 3.9375, "volume": 459.0}, {"date": "2000-09-22", "close": 3.9375, "volume": 4838.0}, {"date": "2000-09-25", "close": 3.9375, "volume": 2344.0}, {"date": "2000-09-26", "close": 3.9375, "volume": 2009.0}, {"date": "2000-09-27", "close": 3.375, "volume": 356.0}, {"date": "2000-09-28", "close": 3.9375, "volume": 504.0}, {"date": "2000-09-29", "close": 3.375, "volume": 1093.0}, {"date": "2000-10-02", "close": 3.375, "volume": 924.0}, {"date": "2000-10-03", "close": 3.375, "volume": 885.0}, {"date": "2000-10-05", "close": 3.9375, "volume": 4089.0}, {"date": "2000-10-06", "close": 3.9375, "volume": 276.0}, {"date": "2000-10-09", "close": 3.375, "volume": 1327.0}, {"date": "2000-10-10", "close": 3.375, "volume": 2578.0}, {"date": "2000-10-11", "close": 3.375, "volume": 524.0}, {"date": "2000-10-12", "close": 3.375, "volume": 178.0}, {"date": "2000-10-13", "close": 3.375, "volume": 4768.0}, {"date": "2000-10-16", "close": 3.375, "volume": 6068.0}, {"date": "2000-10-17", "close": 3.375, "volume": 773.0}, {"date": "2000-10-18", "close": 2.8125, "volume": 123.0}, {"date": "2000-10-19", "close": 2.8125, "volume": 3173.0}, {"date": "2000-10-20", "close": 3.375, "volume": 6692.0}, {"date": "2000-10-23", "close": 2.8125, "volume": 1624.0}, {"date": "2000-10-24", "close": 2.8125, "volume": 693.0}, {"date": "2000-10-25", "close": 2.8125, "volume": 148.0}, {"date": "2000-10-26", "close": 2.8125, "volume": 587.0}, {"date": "2000-10-27", "close": 2.8125, "volume": 142.0}, {"date": "2000-10-30", "close": 3.375, "volume": 2302.0}, {"date": "2000-11-01", "close": 2.8125, "volume": 878.0}, {"date": "2000-11-02", "close": 2.8125, "volume": 1511.0}, {"date": "2000-11-03", "close": 2.8125, "volume": 800.0}, {"date": "2000-11-06", "close": 3.9375, "volume": 8166.0}, {"date": "2000-11-07", "close": 3.9375, "volume": 4979.0}, {"date": "2000-11-08", "close": 3.9375, "volume": 1712.0}, {"date": "2000-11-09", "close": 3.9375, "volume": 195.0}, {"date": "2000-11-10", "close": 3.375, "volume": 8223.0}, {"date": "2000-11-13", "close": 3.375, "volume": 1.0}, {"date": "2000-11-14", "close": 3.9375, "volume": 2684.0}, {"date": "2000-11-15", "close": 3.375, "volume": 2027.0}, {"date": "2000-11-16", "close": 3.375, "volume": 2715.0}, {"date": "2000-11-17", "close": 3.375, "volume": 2014.0}, {"date": "2000-11-20", "close": 3.375, "volume": 1621.0}, {"date": "2000-11-21", "close": 3.375, "volume": 711.0}, {"date": "2000-11-22", "close": 3.375, "volume": 1244.0}, {"date": "2000-11-23", "close": 2.8125, "volume": 3236.0}, {"date": "2000-11-24", "close": 3.375, "volume": 990.0}, {"date": "2000-11-27", "close": 2.8125, "volume": 343.0}, {"date": "2000-11-28", "close": 2.8125, "volume": 210.0}, {"date": "2000-11-29", "close": 3.375, "volume": 6933.0}, {"date": "2000-11-30", "close": 3.375, "volume": 1067.0}, {"date": "2000-12-01", "close": 2.8125, "volume": 36.0}, {"date": "2000-12-04", "close": 2.8125, "volume": 6190.0}, {"date": "2000-12-05", "close": 2.8125, "volume": 889.0}, {"date": "2000-12-06", "close": 2.8125, "volume": 1286.0}, {"date": "2000-12-07", "close": 3.375, "volume": 5582.0}, {"date": "2000-12-08", "close": 2.8125, "volume": 311.0}, {"date": "2000-12-11", "close": 3.375, "volume": 1263.0}, {"date": "2000-12-12", "close": 2.8125, "volume": 467.0}, {"date": "2000-12-13", "close": 2.8125, "volume": 2373.0}, {"date": "2000-12-14", "close": 2.8125, "volume": 267.0}, {"date": "2000-12-15", "close": 2.8125, "volume": 716.0}, {"date": "2000-12-18", "close": 2.8125, "volume": null}, {"date": "2000-12-19", "close": 2.8125, "volume": 2941.0}, {"date": "2000-12-20", "close": 3.375, "volume": 1078.0}, {"date": "2000-12-21", "close": 2.8125, "volume": 2869.0}, {"date": "2000-12-22", "close": 2.8125, "volume": 596.0}, {"date": "2000-12-27", "close": 2.8125, "volume": 2843.0}, {"date": "2000-12-28", "close": 2.8125, "volume": 3518.0}, {"date": "2000-12-29", "close": 2.8125, "volume": 5029.0}, {"date": "2001-01-02", "close": 2.25, "volume": 3122.0}, {"date": "2001-01-03", "close": 2.25, "volume": 3111.0}, {"date": "2001-01-04", "close": 2.25, "volume": 209.0}, {"date": "2001-01-05", "close": 2.8125, "volume": 1218.0}, {"date": "2001-01-08", "close": 2.8125, "volume": 13.0}, {"date": "2001-01-09", "close": 2.25, "volume": 1766.0}, {"date": "2001-01-10", "close": 2.25, "volume": 2258.0}, {"date": "2001-01-11", "close": 2.8125, "volume": 2174.0}, {"date": "2001-01-12", "close": 2.8125, "volume": 3698.0}, {"date": "2001-01-15", "close": 2.8125, "volume": 444.0}, {"date": "2001-01-16", "close": 2.25, "volume": 951.0}, {"date": "2001-01-17", "close": 2.8125, "volume": 3111.0}, {"date": "2001-01-18", "close": 2.8125, "volume": 8430.0}, {"date": "2001-01-19", "close": 2.8125, "volume": 1881.0}, {"date": "2001-01-22", "close": 2.8125, "volume": 2061.0}, {"date": "2001-01-23", "close": 3.375, "volume": 924.0}, {"date": "2001-01-24", "close": 2.8125, "volume": 2675.0}, {"date": "2001-01-25", "close": 2.8125, "volume": 428.0}, {"date": "2001-01-29", "close": 2.8125, "volume": 2114.0}, {"date": "2001-01-30", "close": 2.8125, "volume": 711.0}, {"date": "2001-01-31", "close": 2.8125, "volume": 2731.0}, {"date": "2001-02-01", "close": 3.375, "volume": 1552.0}, {"date": "2001-02-02", "close": 2.8125, "volume": 162.0}, {"date": "2001-02-05", "close": 2.8125, "volume": 2612.0}, {"date": "2001-02-06", "close": 2.8125, "volume": 4089.0}, {"date": "2001-02-07", "close": 2.8125, "volume": 4033.0}, {"date": "2001-02-08", "close": 3.375, "volume": 3781.0}, {"date": "2001-02-09", "close": 2.8125, "volume": 889.0}, {"date": "2001-02-12", "close": 2.8125, "volume": 2267.0}, {"date": "2001-02-13", "close": 2.8125, "volume": 107.0}, {"date": "2001-02-14", "close": 2.8125, "volume": 6014.0}, {"date": "2001-02-15", "close": 2.8125, "volume": 2489.0}, {"date": "2001-02-16", "close": 2.8125, "volume": 533.0}, {"date": "2001-02-19", "close": 3.375, "volume": 3058.0}, {"date": "2001-02-20", "close": 2.8125, "volume": 2745.0}, {"date": "2001-02-21", "close": 2.8125, "volume": 641.0}, {"date": "2001-02-22", "close": 2.8125, "volume": 1227.0}, {"date": "2001-02-23", "close": 3.375, "volume": 3602.0}, {"date": "2001-02-26", "close": 3.375, "volume": 1102.0}, {"date": "2001-02-27", "close": 2.8125, "volume": 267.0}, {"date": "2001-02-28", "close": 2.8125, "volume": 4627.0}, {"date": "2001-03-01", "close": 3.375, "volume": 255.0}, {"date": "2001-03-02", "close": 2.8125, "volume": 498.0}, {"date": "2001-03-05", "close": 2.8125, "volume": 795.0}, {"date": "2001-03-06", "close": 2.8125, "volume": 1680.0}, {"date": "2001-03-07", "close": 2.8125, "volume": 2359.0}, {"date": "2001-03-08", "close": 3.375, "volume": 284.0}, {"date": "2001-03-09", "close": 2.8125, "volume": 6709.0}, {"date": "2001-03-12", "close": 2.8125, "volume": 981.0}, {"date": "2001-03-13", "close": 2.8125, "volume": 1020.0}, {"date": "2001-03-14", "close": 2.25, "volume": 178.0}, {"date": "2001-03-15", "close": 2.25, "volume": 336.0}, {"date": "2001-03-16", "close": 2.25, "volume": 160.0}, {"date": "2001-03-19", "close": 2.25, "volume": 647.0}, {"date": "2001-03-20", "close": 2.25, "volume": 628.0}, {"date": "2001-03-21", "close": 2.25, "volume": 73.0}, {"date": "2001-03-22", "close": 2.25, "volume": 1515.0}, {"date": "2001-03-23", "close": 2.25, "volume": 3209.0}, {"date": "2001-03-26", "close": 2.25, "volume": 983.0}, {"date": "2001-03-27", "close": 2.25, "volume": 1292.0}, {"date": "2001-03-28", "close": 2.25, "volume": 622.0}, {"date": "2001-03-29", "close": 1.6875, "volume": 325.0}, {"date": "2001-03-30", "close": 2.25, "volume": 1084.0}, {"date": "2001-04-02", "close": 2.25, "volume": 311.0}, {"date": "2001-04-03", "close": 2.8125, "volume": 7033.0}, {"date": "2001-04-04", "close": 2.25, "volume": 53.0}, {"date": "2001-04-05", "close": 2.25, "volume": 1710.0}, {"date": "2001-04-06", "close": 2.25, "volume": 948.0}, {"date": "2001-04-09", "close": 2.25, "volume": null}, {"date": "2001-04-10", "close": 2.25, "volume": 391.0}, {"date": "2001-04-11", "close": 2.25, "volume": null}, {"date": "2001-04-12", "close": 2.25, "volume": 1831.0}, {"date": "2001-04-17", "close": 2.25, "volume": 1029.0}, {"date": "2001-04-18", "close": 2.25, "volume": 178.0}, {"date": "2001-04-19", "close": 2.25, "volume": 21.0}, {"date": "2001-04-20", "close": 2.25, "volume": 868.0}, {"date": "2001-04-23", "close": 2.25, "volume": 213.0}, {"date": "2001-04-24", "close": 2.8125, "volume": 587.0}, {"date": "2001-04-26", "close": 2.8125, "volume": null}, {"date": "2001-04-27", "close": 2.25, "volume": 231.0}, {"date": "2001-04-30", "close": 2.25, "volume": 136.0}, {"date": "2001-05-01", "close": 2.25, "volume": 188.0}, {"date": "2001-05-02", "close": 2.8125, "volume": 356.0}, {"date": "2001-05-03", "close": 2.25, "volume": 231.0}, {"date": "2001-05-04", "close": 2.25, "volume": 4089.0}, {"date": "2001-05-07", "close": 2.25, "volume": 3128.0}, {"date": "2001-05-08", "close": 2.25, "volume": 1600.0}, {"date": "2001-05-09", "close": 2.25, "volume": 1067.0}, {"date": "2001-05-10", "close": 2.8125, "volume": 2855.0}, {"date": "2001-05-11", "close": 2.5, "volume": 409.0}, {"date": "2001-05-14", "close": 2.5, "volume": 5440.0}, {"date": "2001-05-15", "close": 2.5, "volume": 768.0}, {"date": "2001-05-16", "close": 2.5, "volume": 1496.0}, {"date": "2001-05-17", "close": 2.5, "volume": 1578.0}, {"date": "2001-05-18", "close": 1.875, "volume": 130.0}, {"date": "2001-05-21", "close": 1.875, "volume": null}, {"date": "2001-05-22", "close": 2.5, "volume": 6121.0}, {"date": "2001-05-23", "close": 1.875, "volume": 438.0}, {"date": "2001-05-24", "close": 1.875, "volume": 1674.0}, {"date": "2001-05-25", "close": 2.5, "volume": 1904.0}, {"date": "2001-05-28", "close": 1.875, "volume": 8240.0}, {"date": "2001-05-29", "close": 1.875, "volume": 448.0}, {"date": "2001-05-30", "close": 1.875, "volume": 208.0}, {"date": "2001-05-31", "close": 2.5, "volume": 1237.0}, {"date": "2001-06-01", "close": 2.5, "volume": 224.0}, {"date": "2001-06-04", "close": 2.5, "volume": null}, {"date": "2001-06-05", "close": 2.5, "volume": null}, {"date": "2001-06-06", "close": 1.875, "volume": 480.0}, {"date": "2001-06-07", "close": 1.875, "volume": 46.0}, {"date": "2001-06-08", "close": 1.875, "volume": 686.0}, {"date": "2001-06-12", "close": 1.875, "volume": 748.0}, {"date": "2001-06-13", "close": 1.875, "volume": 4044.0}, {"date": "2001-06-14", "close": 1.875, "volume": 120.0}, {"date": "2001-06-15", "close": 1.875, "volume": 1555.0}, {"date": "2001-06-18", "close": 1.875, "volume": 760.0}, {"date": "2001-06-19", "close": 1.875, "volume": 3568.0}, {"date": "2001-06-20", "close": 1.875, "volume": 1392.0}, {"date": "2001-06-21", "close": 1.875, "volume": 1912.0}, {"date": "2001-06-22", "close": 1.875, "volume": 556.0}, {"date": "2001-06-25", "close": 1.875, "volume": 5748.0}, {"date": "2001-06-26", "close": 1.875, "volume": 3866.0}, {"date": "2001-06-27", "close": 1.875, "volume": 486.0}, {"date": "2001-06-28", "close": 1.875, "volume": 3370.0}, {"date": "2001-06-29", "close": 1.25, "volume": 10458.0}, {"date": "2001-07-02", "close": 1.25, "volume": null}, {"date": "2001-07-03", "close": 1.875, "volume": 600.0}, {"date": "2001-07-04", "close": 1.875, "volume": 728.0}, {"date": "2001-07-05", "close": 1.875, "volume": 1416.0}, {"date": "2001-07-06", "close": 1.875, "volume": 1816.0}, {"date": "2001-07-09", "close": 1.875, "volume": 175.0}, {"date": "2001-07-11", "close": 1.25, "volume": 2086.0}, {"date": "2001-07-13", "close": 1.875, "volume": 795.0}, {"date": "2001-07-16", "close": 1.875, "volume": 321.0}, {"date": "2001-07-17", "close": 1.875, "volume": 3092.0}, {"date": "2001-07-18", "close": 1.875, "volume": 2191.0}, {"date": "2001-07-19", "close": 1.875, "volume": 1788.0}, {"date": "2001-07-20", "close": 1.25, "volume": 772.0}, {"date": "2001-07-23", "close": 2.5, "volume": 1600.0}, {"date": "2001-07-24", "close": 2.5, "volume": 2000.0}, {"date": "2001-07-25", "close": 2.5, "volume": 400.0}, {"date": "2001-07-26", "close": 1.875, "volume": 1600.0}, {"date": "2001-07-27", "close": 1.875, "volume": 1100.0}, {"date": "2001-07-30", "close": 1.875, "volume": 240.0}, {"date": "2001-07-31", "close": 1.25, "volume": 2400.0}, {"date": "2001-08-01", "close": 1.875, "volume": 194.0}, {"date": "2001-08-02", "close": 1.875, "volume": 64.0}, {"date": "2001-08-03", "close": 2.5, "volume": 200.0}, {"date": "2001-08-06", "close": 1.875, "volume": 560.0}, {"date": "2001-08-07", "close": 1.875, "volume": 818.0}, {"date": "2001-08-08", "close": 1.875, "volume": 160.0}, {"date": "2001-08-09", "close": 1.875, "volume": 240.0}, {"date": "2001-08-10", "close": 1.875, "volume": 2141.0}, {"date": "2001-08-13", "close": 2.5, "volume": 1344.0}, {"date": "2001-08-14", "close": 2.5, "volume": null}, {"date": "2001-08-15", "close": 1.875, "volume": 400.0}, {"date": "2001-08-16", "close": 1.25, "volume": 304.0}, {"date": "2001-08-17", "close": 1.25, "volume": null}, {"date": "2001-08-20", "close": 1.25, "volume": null}, {"date": "2001-08-21", "close": 1.25, "volume": null}, {"date": "2001-08-22", "close": 1.25, "volume": null}, {"date": "2001-08-23", "close": 1.25, "volume": null}, {"date": "2001-08-24", "close": 1.25, "volume": 1200.0}, {"date": "2001-08-27", "close": 1.25, "volume": 843.0}, {"date": "2001-08-28", "close": 1.25, "volume": 96.0}, {"date": "2001-08-29", "close": 1.25, "volume": 176.0}, {"date": "2001-08-30", "close": 1.25, "volume": 160.0}, {"date": "2001-08-31", "close": 1.875, "volume": 40.0}, {"date": "2001-09-03", "close": 1.25, "volume": 160.0}, {"date": "2001-09-04", "close": 1.25, "volume": 960.0}, {"date": "2001-09-05", "close": 1.25, "volume": null}, {"date": "2001-09-06", "close": 1.25, "volume": null}, {"date": "2001-09-10", "close": 1.25, "volume": null}, {"date": "2001-09-11", "close": 1.25, "volume": null}, {"date": "2001-09-12", "close": 1.25, "volume": 3575.0}, {"date": "2001-09-13", "close": 1.25, "volume": 2102.0}, {"date": "2001-09-14", "close": 1.25, "volume": 240.0}, {"date": "2001-09-17", "close": 1.25, "volume": 160.0}, {"date": "2001-09-18", "close": 1.25, "volume": 5690.0}, {"date": "2001-09-19", "close": 1.25, "volume": 160.0}, {"date": "2001-09-20", "close": 1.25, "volume": 3120.0}, {"date": "2001-09-21", "close": 1.25, "volume": 160.0}, {"date": "2001-09-24", "close": 1.25, "volume": 560.0}, {"date": "2001-09-25", "close": 1.25, "volume": 240.0}, {"date": "2001-09-26", "close": 1.25, "volume": 4988.0}, {"date": "2001-09-27", "close": 1.25, "volume": null}, {"date": "2001-09-28", "close": 1.25, "volume": 640.0}, {"date": "2001-10-01", "close": 1.25, "volume": null}, {"date": "2001-10-02", "close": 1.25, "volume": 1141.0}, {"date": "2001-10-03", "close": 1.25, "volume": null}, {"date": "2001-10-04", "close": 1.25, "volume": 48.0}, {"date": "2001-10-05", "close": 1.25, "volume": null}, {"date": "2001-10-08", "close": 1.25, "volume": 336.0}, {"date": "2001-10-12", "close": 1.25, "volume": 472.0}, {"date": "2001-10-16", "close": 1.25, "volume": 241.0}, {"date": "2001-10-17", "close": 1.25, "volume": 400.0}, {"date": "2001-10-19", "close": 1.25, "volume": 320.0}, {"date": "2001-10-22", "close": 1.875, "volume": 389.0}, {"date": "2001-10-24", "close": 1.25, "volume": 1600.0}, {"date": "2001-10-30", "close": 1.25, "volume": 3648.0}, {"date": "2001-11-01", "close": 1.25, "volume": 936.0}, {"date": "2001-11-02", "close": 1.25, "volume": 3216.0}, {"date": "2001-11-05", "close": 1.25, "volume": 530.0}, {"date": "2001-11-08", "close": 1.25, "volume": 254.0}, {"date": "2001-11-15", "close": 0.625, "volume": 506.0}, {"date": "2001-11-16", "close": 1.25, "volume": 400.0}, {"date": "2001-11-19", "close": 1.25, "volume": 800.0}, {"date": "2001-11-23", "close": 1.25, "volume": 800.0}, {"date": "2001-11-26", "close": 1.25, "volume": 4311.0}, {"date": "2001-11-27", "close": 1.25, "volume": 144.0}, {"date": "2001-11-28", "close": 1.25, "volume": 599.0}, {"date": "2001-11-29", "close": 1.25, "volume": 1056.0}, {"date": "2001-11-30", "close": 1.25, "volume": 512.0}, {"date": "2001-12-03", "close": 1.25, "volume": 2070.0}, {"date": "2001-12-04", "close": 1.25, "volume": 629.0}, {"date": "2001-12-05", "close": 1.25, "volume": 1364.0}, {"date": "2001-12-07", "close": 1.25, "volume": 560.0}, {"date": "2001-12-10", "close": 1.25, "volume": 1754.0}, {"date": "2001-12-11", "close": 1.25, "volume": 64.0}, {"date": "2001-12-12", "close": 1.25, "volume": 4480.0}, {"date": "2001-12-13", "close": 1.25, "volume": 400.0}, {"date": "2001-12-14", "close": 1.875, "volume": 320.0}, {"date": "2001-12-17", "close": 1.875, "volume": 3604.0}, {"date": "2001-12-18", "close": 1.25, "volume": 6806.0}, {"date": "2001-12-19", "close": 1.25, "volume": 5344.0}, {"date": "2001-12-20", "close": 1.25, "volume": 810.0}, {"date": "2001-12-21", "close": 1.25, "volume": 465.0}, {"date": "2001-12-24", "close": 1.25, "volume": 1135.0}, {"date": "2002-01-02", "close": 1.25, "volume": 320.0}, {"date": "2002-01-03", "close": 1.25, "volume": 1165.0}, {"date": "2002-01-04", "close": 1.25, "volume": 1672.0}, {"date": "2002-01-07", "close": 1.25, "volume": 1130.0}, {"date": "2002-01-08", "close": 1.25, "volume": 224.0}, {"date": "2002-01-11", "close": 1.25, "volume": 408.0}, {"date": "2002-01-14", "close": 1.25, "volume": 240.0}, {"date": "2002-01-15", "close": 1.25, "volume": 547.0}, {"date": "2002-01-16", "close": 1.875, "volume": 1712.0}, {"date": "2002-01-17", "close": 1.875, "volume": 6832.0}, {"date": "2002-01-21", "close": 1.25, "volume": 560.0}, {"date": "2002-01-22", "close": 1.875, "volume": 3200.0}, {"date": "2002-01-23", "close": 1.875, "volume": 26570.0}, {"date": "2002-01-24", "close": 1.875, "volume": 26.0}, {"date": "2002-01-25", "close": 1.875, "volume": 5280.0}, {"date": "2002-01-29", "close": 1.875, "volume": 3294.0}, {"date": "2002-01-30", "close": 1.875, "volume": 883.0}, {"date": "2002-01-31", "close": 1.875, "volume": 4072.0}, {"date": "2002-02-01", "close": 1.875, "volume": 114.0}, {"date": "2002-02-04", "close": 1.875, "volume": 650.0}, {"date": "2002-02-05", "close": 1.875, "volume": 2313.0}, {"date": "2002-02-06", "close": 1.875, "volume": 1360.0}, {"date": "2002-02-11", "close": 1.875, "volume": 1280.0}, {"date": "2002-02-14", "close": 1.25, "volume": 1040.0}, {"date": "2002-02-19", "close": 1.875, "volume": 1384.0}, {"date": "2002-02-20", "close": 1.875, "volume": 5720.0}, {"date": "2002-02-21", "close": 1.875, "volume": 800.0}, {"date": "2002-02-22", "close": 1.875, "volume": 1688.0}, {"date": "2002-02-25", "close": 1.875, "volume": 520.0}, {"date": "2002-02-27", "close": 1.875, "volume": 1447.0}, {"date": "2002-02-28", "close": 1.875, "volume": 1024.0}, {"date": "2002-03-01", "close": 2.5, "volume": 9919.0}, {"date": "2002-03-04", "close": 1.875, "volume": 400.0}, {"date": "2002-03-05", "close": 1.875, "volume": 4267.0}, {"date": "2002-03-06", "close": 1.875, "volume": 1680.0}, {"date": "2002-03-08", "close": 1.25, "volume": 3323.0}, {"date": "2002-03-11", "close": 1.875, "volume": 320.0}, {"date": "2002-03-13", "close": 1.875, "volume": 318.0}, {"date": "2002-03-15", "close": 1.25, "volume": 800.0}, {"date": "2002-03-18", "close": 1.875, "volume": 3096.0}, {"date": "2002-03-19", "close": 1.25, "volume": 400.0}, {"date": "2002-03-20", "close": 1.25, "volume": 512.0}, {"date": "2002-03-21", "close": 1.875, "volume": 1012.0}, {"date": "2002-03-25", "close": 1.875, "volume": 912.0}, {"date": "2002-03-26", "close": 1.25, "volume": 4290.0}, {"date": "2002-03-27", "close": 1.25, "volume": 1712.0}, {"date": "2002-04-02", "close": 1.25, "volume": 160.0}, {"date": "2002-04-03", "close": 1.25, "volume": 1216.0}, {"date": "2002-04-04", "close": 1.25, "volume": 2974.0}, {"date": "2002-04-19", "close": 1.375, "volume": 1490.0}, {"date": "2002-04-22", "close": 1.4375, "volume": 3194.0}, {"date": "2002-04-23", "close": 1.4375, "volume": 1456.0}, {"date": "2002-04-24", "close": 1.5, "volume": 1011.0}, {"date": "2002-04-26", "close": 1.65625, "volume": 7489.0}, {"date": "2002-04-29", "close": 1.6875, "volume": 12951.0}, {"date": "2002-04-30", "close": 1.65625, "volume": 4464.0}, {"date": "2002-05-01", "close": 1.75, "volume": 1595.0}, {"date": "2002-05-02", "close": 1.84375, "volume": 26472.0}, {"date": "2002-05-03", "close": 2.0, "volume": 10477.0}, {"date": "2002-05-06", "close": 2.25, "volume": 3448.0}, {"date": "2002-05-07", "close": 2.1875, "volume": 9571.0}, {"date": "2002-05-08", "close": 2.1875, "volume": 3280.0}, {"date": "2002-05-09", "close": 2.0625, "volume": 947.0}, {"date": "2002-05-10", "close": 1.9375, "volume": 4693.0}, {"date": "2002-05-13", "close": 1.75, "volume": 4880.0}, {"date": "2002-05-14", "close": 1.6875, "volume": 23520.0}, {"date": "2002-05-15", "close": 1.6875, "volume": 1055.0}, {"date": "2002-05-16", "close": 1.75, "volume": 11888.0}, {"date": "2002-05-17", "close": 1.875, "volume": 14176.0}, {"date": "2002-05-20", "close": 1.875, "volume": 3816.0}, {"date": "2002-05-21", "close": 1.9375, "volume": 9349.0}, {"date": "2002-05-22", "close": 1.9375, "volume": 14016.0}, {"date": "2002-05-23", "close": 2.0, "volume": 512.0}, {"date": "2002-05-24", "close": 1.9375, "volume": 1600.0}, {"date": "2002-05-27", "close": 1.9375, "volume": 20184.0}, {"date": "2002-05-28", "close": 1.875, "volume": 11280.0}, {"date": "2002-05-29", "close": 1.8125, "volume": 6160.0}, {"date": "2002-05-30", "close": 1.75, "volume": 3280.0}, {"date": "2002-05-31", "close": 1.75, "volume": 3680.0}, {"date": "2002-06-03", "close": 1.875, "volume": 11904.0}, {"date": "2002-06-04", "close": 1.8125, "volume": 3099.0}, {"date": "2002-06-05", "close": 1.625, "volume": 4696.0}, {"date": "2002-06-06", "close": 1.875, "volume": 3848.0}, {"date": "2002-06-07", "close": 1.625, "volume": 880.0}, {"date": "2002-06-11", "close": 1.625, "volume": 432.0}, {"date": "2002-06-12", "close": 1.75, "volume": 1350.0}, {"date": "2002-06-13", "close": 1.875, "volume": 1930.0}, {"date": "2002-06-14", "close": 1.625, "volume": 1416.0}, {"date": "2002-06-17", "close": 1.625, "volume": 5575.0}, {"date": "2002-06-18", "close": 1.5, "volume": 2024.0}, {"date": "2002-06-19", "close": 1.375, "volume": 1369.0}, {"date": "2002-06-20", "close": 1.5625, "volume": 2351.0}, {"date": "2002-06-21", "close": 1.75, "volume": 160.0}, {"date": "2002-06-24", "close": 1.5, "volume": 448.0}, {"date": "2002-06-25", "close": 1.46875, "volume": 625.0}, {"date": "2002-06-26", "close": 1.46875, "volume": 1104.0}, {"date": "2002-06-27", "close": 1.75, "volume": 20426.0}, {"date": "2002-06-28", "close": 1.6875, "volume": 4051.0}, {"date": "2002-07-02", "close": 1.75, "volume": 7089.0}, {"date": "2002-07-03", "close": 1.625, "volume": 7460.0}, {"date": "2002-07-04", "close": 1.5, "volume": 8172.0}, {"date": "2002-07-05", "close": 1.4375, "volume": 1600.0}, {"date": "2002-07-10", "close": 1.375, "volume": 91580.0}, {"date": "2002-07-11", "close": 1.375, "volume": 40960.0}, {"date": "2002-07-12", "close": 1.5, "volume": 835.0}, {"date": "2002-07-16", "close": 1.40625, "volume": 16285.0}, {"date": "2002-07-17", "close": 1.40625, "volume": 6920.0}, {"date": "2002-07-18", "close": 1.40625, "volume": 480.0}, {"date": "2002-07-19", "close": 1.40625, "volume": 7360.0}, {"date": "2002-07-22", "close": 1.40625, "volume": 2800.0}, {"date": "2002-07-24", "close": 1.40625, "volume": 1600.0}, {"date": "2002-07-26", "close": 1.4375, "volume": 10284.0}, {"date": "2002-07-29", "close": 1.4375, "volume": 7936.0}, {"date": "2002-07-30", "close": 1.4375, "volume": 640.0}, {"date": "2002-07-31", "close": 1.46875, "volume": 8752.0}, {"date": "2002-08-02", "close": 1.46875, "volume": 2080.0}, {"date": "2002-08-06", "close": 1.4375, "volume": 17574.0}, {"date": "2002-08-07", "close": 1.375, "volume": 13968.0}, {"date": "2002-08-08", "close": 1.375, "volume": 2400.0}, {"date": "2002-08-09", "close": 1.3125, "volume": 6858.0}, {"date": "2002-08-12", "close": 1.3125, "volume": 1600.0}, {"date": "2002-08-19", "close": 1.25, "volume": 3200.0}, {"date": "2002-08-20", "close": 1.1875, "volume": 12160.0}, {"date": "2002-08-21", "close": 0.9375, "volume": 3209.0}, {"date": "2002-08-23", "close": 1.25, "volume": 2480.0}, {"date": "2002-08-26", "close": 1.25, "volume": 640.0}, {"date": "2002-08-27", "close": 1.25, "volume": 1120.0}, {"date": "2002-09-06", "close": 1.0625, "volume": 400.0}, {"date": "2002-09-12", "close": 1.09375, "volume": 61.0}, {"date": "2002-09-17", "close": 1.25, "volume": 592.0}, {"date": "2002-09-18", "close": 1.3125, "volume": 4160.0}, {"date": "2002-09-20", "close": 1.25, "volume": 800.0}, {"date": "2002-09-25", "close": 1.25, "volume": 1600.0}, {"date": "2002-09-26", "close": 1.25, "volume": 656.0}, {"date": "2002-09-30", "close": 1.25, "volume": 2400.0}, {"date": "2002-10-01", "close": 1.25, "volume": 451.0}, {"date": "2002-10-03", "close": 1.25, "volume": 1149.0}, {"date": "2002-10-04", "close": 1.25, "volume": 160.0}, {"date": "2002-10-07", "close": 1.3125, "volume": 291.0}, {"date": "2002-10-16", "close": 1.0, "volume": 168.0}, {"date": "2002-10-22", "close": 1.0625, "volume": 2400.0}, {"date": "2002-10-29", "close": 1.0625, "volume": 160.0}, {"date": "2002-10-30", "close": 1.03125, "volume": 2440.0}, {"date": "2002-11-05", "close": 1.03125, "volume": 8000.0}, {"date": "2002-11-07", "close": 1.03125, "volume": 48.0}, {"date": "2002-11-11", "close": 1.03125, "volume": 1243.0}, {"date": "2002-11-12", "close": 1.03125, "volume": 3200.0}, {"date": "2002-11-13", "close": 0.9375, "volume": 480.0}, {"date": "2002-11-14", "close": 0.9375, "volume": 1456.0}, {"date": "2002-11-21", "close": 0.9375, "volume": 1600.0}, {"date": "2002-11-22", "close": 1.0625, "volume": 2224.0}, {"date": "2002-11-25", "close": 1.25, "volume": 3055.0}, {"date": "2002-11-27", "close": 1.25, "volume": 1244.0}, {"date": "2002-11-28", "close": 1.4375, "volume": 4032.0}, {"date": "2002-11-29", "close": 1.4375, "volume": 2944.0}, {"date": "2002-12-02", "close": 1.46875, "volume": 23368.0}, {"date": "2002-12-04", "close": 1.4375, "volume": 71600.0}, {"date": "2002-12-05", "close": 1.8125, "volume": 25565.0}, {"date": "2002-12-06", "close": 1.875, "volume": 19635.0}, {"date": "2002-12-09", "close": 1.71875, "volume": 37360.0}, {"date": "2002-12-10", "close": 1.71875, "volume": 40656.0}, {"date": "2002-12-11", "close": 1.6875, "volume": 5504.0}, {"date": "2002-12-12", "close": 1.8125, "volume": 9600.0}, {"date": "2002-12-16", "close": 1.6875, "volume": 1600.0}, {"date": "2002-12-17", "close": 1.71875, "volume": 1600.0}, {"date": "2002-12-18", "close": 1.59375, "volume": 7288.0}, {"date": "2002-12-19", "close": 1.59375, "volume": 8712.0}, {"date": "2002-12-20", "close": 1.71875, "volume": 1896.0}, {"date": "2002-12-23", "close": 1.625, "volume": 288.0}, {"date": "2002-12-24", "close": 1.59375, "volume": 1952.0}, {"date": "2002-12-27", "close": 1.5625, "volume": 128.0}, {"date": "2003-01-02", "close": 1.5625, "volume": 1600.0}, {"date": "2003-01-03", "close": 1.5625, "volume": 800.0}, {"date": "2003-01-06", "close": 1.5625, "volume": 1600.0}, {"date": "2003-01-07", "close": 1.5, "volume": 16397.0}, {"date": "2003-01-08", "close": 1.4375, "volume": 7680.0}, {"date": "2003-01-10", "close": 1.5, "volume": 16000.0}, {"date": "2003-01-13", "close": 1.4375, "volume": 240.0}, {"date": "2003-01-17", "close": 1.46875, "volume": 1600.0}, {"date": "2003-01-20", "close": 1.5625, "volume": 20826.0}, {"date": "2003-01-22", "close": 1.53125, "volume": 11360.0}, {"date": "2003-01-23", "close": 1.5625, "volume": 10264.0}, {"date": "2003-01-29", "close": 1.25, "volume": 800.0}, {"date": "2003-02-11", "close": 1.25, "volume": 648.0}, {"date": "2003-02-12", "close": 1.25, "volume": 1760.0}, {"date": "2003-02-18", "close": 1.25, "volume": 40000.0}, {"date": "2003-02-25", "close": 1.125, "volume": 1536.0}, {"date": "2003-02-28", "close": 1.25, "volume": 6274.0}, {"date": "2003-03-04", "close": 1.5, "volume": 7488.0}, {"date": "2003-03-05", "close": 1.625, "volume": 155096.0}, {"date": "2003-03-06", "close": 1.625, "volume": 1008.0}, {"date": "2003-03-07", "close": 1.4375, "volume": 9600.0}, {"date": "2003-04-17", "close": 1.1875, "volume": 392.0}, {"date": "2003-04-22", "close": 1.0, "volume": 12728.0}, {"date": "2003-04-23", "close": 1.1875, "volume": 3200.0}, {"date": "2003-04-24", "close": 1.125, "volume": 320.0}, {"date": "2003-04-28", "close": 1.125, "volume": 8728.0}, {"date": "2003-04-29", "close": 1.125, "volume": 3200.0}, {"date": "2003-04-30", "close": 1.1875, "volume": 800.0}, {"date": "2003-05-02", "close": 1.125, "volume": 533.0}, {"date": "2003-05-05", "close": 1.1875, "volume": 11262.0}, {"date": "2003-05-07", "close": 1.25, "volume": 3200.0}, {"date": "2003-05-08", "close": 1.25, "volume": 5600.0}, {"date": "2003-05-09", "close": 1.28125, "volume": 7296.0}, {"date": "2003-05-12", "close": 1.28125, "volume": 160.0}, {"date": "2003-05-13", "close": 1.34375, "volume": 23200.0}, {"date": "2003-05-14", "close": 1.34375, "volume": 8880.0}, {"date": "2003-05-15", "close": 1.34375, "volume": 1200.0}, {"date": "2003-05-16", "close": 1.40625, "volume": 7011.0}, {"date": "2003-05-20", "close": 1.3125, "volume": 1600.0}, {"date": "2003-05-22", "close": 1.3125, "volume": 1440.0}, {"date": "2003-05-23", "close": 1.125, "volume": 720.0}, {"date": "2003-05-29", "close": 0.6875, "volume": 400.0}, {"date": "2003-06-02", "close": 0.9375, "volume": 752.0}, {"date": "2003-06-03", "close": 1.0, "volume": 1600.0}, {"date": "2003-06-05", "close": 1.0625, "volume": 435.0}, {"date": "2003-06-10", "close": 1.0625, "volume": 1920.0}, {"date": "2003-06-11", "close": 1.0625, "volume": 5999.0}, {"date": "2003-06-12", "close": 1.0625, "volume": 5016.0}, {"date": "2003-06-17", "close": 1.3125, "volume": 30493.0}, {"date": "2003-06-18", "close": 1.25, "volume": 34378.0}, {"date": "2003-06-19", "close": 1.3125, "volume": 8309.0}, {"date": "2003-06-20", "close": 1.3125, "volume": 18422.0}, {"date": "2003-06-23", "close": 1.3125, "volume": 21775.0}, {"date": "2003-06-24", "close": 1.28125, "volume": 7819.0}, {"date": "2003-06-26", "close": 1.25, "volume": 4129.0}, {"date": "2003-06-27", "close": 1.4375, "volume": 39577.0}, {"date": "2003-06-30", "close": 1.375, "volume": 11360.0}, {"date": "2003-07-01", "close": 1.375, "volume": 7095.0}, {"date": "2003-07-02", "close": 1.375, "volume": 19705.0}, {"date": "2003-07-03", "close": 1.375, "volume": 1095.0}, {"date": "2003-07-04", "close": 1.3125, "volume": 336.0}, {"date": "2003-07-07", "close": 1.46875, "volume": 57896.0}, {"date": "2003-07-08", "close": 1.4375, "volume": 80034.0}, {"date": "2003-07-09", "close": 1.4375, "volume": 264.0}, {"date": "2003-07-10", "close": 1.53125, "volume": 16736.0}, {"date": "2003-07-11", "close": 1.40625, "volume": 720.0}, {"date": "2003-07-16", "close": 1.40625, "volume": 16000.0}, {"date": "2003-07-17", "close": 1.3125, "volume": 3607.0}, {"date": "2003-07-18", "close": 1.3125, "volume": 1513.0}, {"date": "2003-07-21", "close": 1.375, "volume": 15346.0}, {"date": "2003-07-22", "close": 1.3125, "volume": 2894.0}, {"date": "2003-07-25", "close": 1.3125, "volume": 3019.0}, {"date": "2003-07-28", "close": 1.3125, "volume": 21106.0}, {"date": "2003-07-29", "close": 1.3125, "volume": 17532.0}, {"date": "2003-07-30", "close": 1.3125, "volume": 2724.0}, {"date": "2003-07-31", "close": 1.5, "volume": 8960.0}, {"date": "2003-08-01", "close": 1.40625, "volume": 1600.0}, {"date": "2003-08-05", "close": 1.3125, "volume": 2080.0}, {"date": "2003-08-06", "close": 1.34375, "volume": 15200.0}, {"date": "2003-08-08", "close": 1.34375, "volume": 2800.0}, {"date": "2003-08-12", "close": 1.3125, "volume": 480.0}, {"date": "2003-08-13", "close": 1.3125, "volume": 800.0}, {"date": "2003-08-14", "close": 1.25, "volume": 4080.0}, {"date": "2003-08-15", "close": 1.3125, "volume": 12320.0}, {"date": "2003-08-18", "close": 1.3125, "volume": 480.0}, {"date": "2003-08-19", "close": 1.4375, "volume": 27200.0}, {"date": "2003-08-20", "close": 1.5, "volume": 26660.0}, {"date": "2003-08-21", "close": 1.5, "volume": 380.0}, {"date": "2003-08-22", "close": 1.5, "volume": 5920.0}, {"date": "2003-08-25", "close": 1.5, "volume": 43890.0}, {"date": "2003-08-26", "close": 1.59375, "volume": 11572.0}, {"date": "2003-08-27", "close": 1.75, "volume": 79864.0}, {"date": "2003-08-28", "close": 1.6875, "volume": 21280.0}, {"date": "2003-08-29", "close": 1.75, "volume": 27327.0}, {"date": "2003-09-01", "close": 1.71875, "volume": 8777.0}, {"date": "2003-09-02", "close": 1.6875, "volume": 5960.0}, {"date": "2003-09-03", "close": 1.8125, "volume": 91904.0}, {"date": "2003-09-04", "close": 1.75, "volume": 31592.0}, {"date": "2003-09-05", "close": 1.96875, "volume": 96157.0}, {"date": "2003-09-08", "close": 2.0, "volume": 43291.0}, {"date": "2003-09-09", "close": 2.0625, "volume": 30087.0}, {"date": "2003-09-10", "close": 1.875, "volume": 11876.0}, {"date": "2003-09-11", "close": 2.0, "volume": 11208.0}, {"date": "2003-09-12", "close": 1.9375, "volume": 20800.0}, {"date": "2003-09-15", "close": 1.875, "volume": 10158.0}, {"date": "2003-09-16", "close": 1.90625, "volume": 159.0}, {"date": "2003-09-17", "close": 1.9375, "volume": 15867.0}, {"date": "2003-09-18", "close": 2.03125, "volume": 39916.0}, {"date": "2003-09-19", "close": 2.125, "volume": 52947.0}, {"date": "2003-09-22", "close": 2.0625, "volume": 28666.0}, {"date": "2003-09-23", "close": 2.0, "volume": 32992.0}, {"date": "2003-09-24", "close": 2.0625, "volume": 6012.0}, {"date": "2003-09-25", "close": 2.0, "volume": 20142.0}, {"date": "2003-09-29", "close": 1.8125, "volume": 9856.0}, {"date": "2003-10-01", "close": 2.0625, "volume": 23520.0}, {"date": "2003-10-02", "close": 2.0, "volume": 19210.0}, {"date": "2003-10-03", "close": 2.09375, "volume": 20725.0}, {"date": "2003-10-06", "close": 2.375, "volume": 35328.0}, {"date": "2003-10-07", "close": 2.6875, "volume": 40373.0}, {"date": "2003-10-08", "close": 2.40625, "volume": 18318.0}, {"date": "2003-10-09", "close": 2.25, "volume": 16718.0}, {"date": "2003-10-10", "close": 2.25, "volume": 5520.0}, {"date": "2003-10-13", "close": 2.21875, "volume": 1479.0}, {"date": "2003-10-14", "close": 2.375, "volume": 16674.0}, {"date": "2003-10-15", "close": 2.375, "volume": 23332.0}, {"date": "2003-10-16", "close": 2.375, "volume": 5693.0}, {"date": "2003-10-17", "close": 2.4375, "volume": 7909.0}, {"date": "2003-10-20", "close": 2.375, "volume": 27378.0}, {"date": "2003-10-21", "close": 2.4375, "volume": 41576.0}, {"date": "2003-10-22", "close": 2.53125, "volume": 23087.0}, {"date": "2003-10-23", "close": 2.5, "volume": 29449.0}, {"date": "2003-10-24", "close": 2.53125, "volume": 8194.0}, {"date": "2003-10-27", "close": 2.625, "volume": 30155.0}, {"date": "2003-10-28", "close": 2.53125, "volume": 54266.0}, {"date": "2003-10-29", "close": 2.53125, "volume": 19498.0}, {"date": "2003-10-31", "close": 2.5, "volume": 9290.0}, {"date": "2003-11-03", "close": 2.625, "volume": 15240.0}, {"date": "2003-11-04", "close": 2.625, "volume": 20432.0}, {"date": "2003-11-05", "close": 2.625, "volume": 19568.0}, {"date": "2003-11-06", "close": 2.5625, "volume": 1120.0}, {"date": "2003-11-07", "close": 2.5625, "volume": 18400.0}, {"date": "2003-11-10", "close": 2.59375, "volume": 27074.0}, {"date": "2003-11-11", "close": 2.59375, "volume": 23179.0}, {"date": "2003-11-12", "close": 2.5625, "volume": 55040.0}, {"date": "2003-11-13", "close": 2.5625, "volume": 5384.0}, {"date": "2003-11-14", "close": 2.6875, "volume": 66400.0}, {"date": "2003-11-17", "close": 2.78125, "volume": 14847.0}, {"date": "2003-11-18", "close": 2.625, "volume": 21760.0}, {"date": "2003-11-19", "close": 2.9375, "volume": 19976.0}, {"date": "2003-11-20", "close": 3.1875, "volume": 77320.0}, {"date": "2003-11-21", "close": 3.125, "volume": 41992.0}, {"date": "2003-11-24", "close": 2.9375, "volume": 46099.0}, {"date": "2003-11-25", "close": 3.1875, "volume": 17040.0}, {"date": "2003-11-26", "close": 2.96875, "volume": 31040.0}, {"date": "2003-11-27", "close": 2.625, "volume": 39488.0}, {"date": "2003-11-28", "close": 2.625, "volume": 30791.0}, {"date": "2003-12-01", "close": 2.4375, "volume": 21272.0}, {"date": "2003-12-02", "close": 2.375, "volume": 12879.0}, {"date": "2003-12-03", "close": 2.5625, "volume": 23128.0}, {"date": "2003-12-04", "close": 2.8125, "volume": 22816.0}, {"date": "2003-12-05", "close": 2.5625, "volume": 13088.0}, {"date": "2003-12-08", "close": 2.5625, "volume": 384.0}, {"date": "2003-12-09", "close": 2.5625, "volume": 2720.0}, {"date": "2003-12-11", "close": 2.5, "volume": 6096.0}, {"date": "2003-12-12", "close": 2.28125, "volume": 53831.0}, {"date": "2003-12-15", "close": 2.25, "volume": 7360.0}, {"date": "2003-12-16", "close": 2.3125, "volume": 22550.0}, {"date": "2003-12-17", "close": 2.3125, "volume": 1440.0}, {"date": "2003-12-18", "close": 1.84375, "volume": 143.0}, {"date": "2003-12-19", "close": 2.375, "volume": 6536.0}, {"date": "2003-12-22", "close": 2.1875, "volume": 5120.0}, {"date": "2003-12-23", "close": 2.5, "volume": 27831.0}, {"date": "2003-12-29", "close": 2.5, "volume": 20838.0}, {"date": "2003-12-30", "close": 2.5, "volume": 21600.0}, {"date": "2004-01-02", "close": 2.4375, "volume": 13840.0}, {"date": "2004-01-05", "close": 2.4375, "volume": 1120.0}, {"date": "2004-01-06", "close": 2.46875, "volume": 4752.0}, {"date": "2004-01-07", "close": 2.5, "volume": 12519.0}, {"date": "2004-01-08", "close": 2.5, "volume": 1600.0}, {"date": "2004-01-09", "close": 2.4375, "volume": 10000.0}, {"date": "2004-01-12", "close": 2.59375, "volume": 8000.0}, {"date": "2004-01-14", "close": 2.59375, "volume": 12752.0}, {"date": "2004-01-15", "close": 2.4375, "volume": 1648.0}, {"date": "2004-01-16", "close": 2.4375, "volume": 6154.0}, {"date": "2004-01-19", "close": 2.5625, "volume": 16269.0}, {"date": "2004-01-20", "close": 2.75, "volume": 12629.0}, {"date": "2004-01-21", "close": 2.6875, "volume": 23200.0}, {"date": "2004-01-22", "close": 2.5, "volume": 18704.0}, {"date": "2004-01-23", "close": 2.5, "volume": 28356.0}, {"date": "2004-01-27", "close": 2.53125, "volume": 4000.0}, {"date": "2004-01-28", "close": 2.5, "volume": 1600.0}, {"date": "2004-01-29", "close": 2.65625, "volume": 1138.0}, {"date": "2004-02-02", "close": 2.3125, "volume": 7837.0}, {"date": "2004-02-03", "close": 2.375, "volume": 12880.0}, {"date": "2004-02-04", "close": 2.375, "volume": 160.0}, {"date": "2004-02-05", "close": 2.25, "volume": 5112.0}, {"date": "2004-02-06", "close": 2.25, "volume": 1920.0}, {"date": "2004-02-09", "close": 2.4375, "volume": 5421.0}, {"date": "2004-02-11", "close": 2.34375, "volume": 24083.0}, {"date": "2004-02-13", "close": 2.375, "volume": 2640.0}, {"date": "2004-02-16", "close": 2.3125, "volume": 13920.0}, {"date": "2004-02-17", "close": 2.28125, "volume": 8400.0}, {"date": "2004-02-18", "close": 2.34375, "volume": 8561.0}, {"date": "2004-02-19", "close": 2.5, "volume": 55889.0}, {"date": "2004-02-20", "close": 2.625, "volume": 13424.0}, {"date": "2004-02-23", "close": 2.5, "volume": 11308.0}, {"date": "2004-02-24", "close": 2.5, "volume": 1600.0}, {"date": "2004-02-25", "close": 2.625, "volume": 11122.0}, {"date": "2004-02-26", "close": 2.625, "volume": 27896.0}, {"date": "2004-02-27", "close": 2.6875, "volume": 6582.0}, {"date": "2004-03-01", "close": 2.5, "volume": 6560.0}, {"date": "2004-03-02", "close": 2.5, "volume": 1422.0}, {"date": "2004-03-03", "close": 2.375, "volume": 3200.0}, {"date": "2004-03-04", "close": 2.5, "volume": 6400.0}, {"date": "2004-03-09", "close": 2.4375, "volume": 2400.0}, {"date": "2004-03-10", "close": 2.3125, "volume": 6768.0}, {"date": "2004-03-11", "close": 2.15625, "volume": 6832.0}, {"date": "2004-03-12", "close": 2.0, "volume": 2960.0}, {"date": "2004-03-15", "close": 2.1875, "volume": 1352.0}, {"date": "2004-03-16", "close": 2.375, "volume": 3330.0}, {"date": "2004-03-17", "close": 2.375, "volume": 8320.0}, {"date": "2004-03-18", "close": 2.15625, "volume": 1239.0}, {"date": "2004-03-19", "close": 1.9375, "volume": 5025.0}, {"date": "2004-03-22", "close": 1.96875, "volume": 4000.0}, {"date": "2004-03-23", "close": 2.0, "volume": 2879.0}, {"date": "2004-03-25", "close": 1.96875, "volume": 4800.0}, {"date": "2004-03-26", "close": 2.03125, "volume": 5569.0}, {"date": "2004-03-29", "close": 2.03125, "volume": 662.0}, {"date": "2004-03-30", "close": 1.90625, "volume": 640.0}, {"date": "2004-03-31", "close": 1.90625, "volume": 400.0}, {"date": "2004-04-01", "close": 1.90625, "volume": 2982.0}, {"date": "2004-04-05", "close": 2.0, "volume": 2618.0}, {"date": "2004-04-06", "close": 1.875, "volume": 320.0}, {"date": "2004-04-08", "close": 2.03125, "volume": 17600.0}, {"date": "2004-04-13", "close": 2.0625, "volume": 6088.0}, {"date": "2004-04-14", "close": 2.0625, "volume": 5956.0}, {"date": "2004-04-15", "close": 1.90625, "volume": 592.0}, {"date": "2004-04-20", "close": 1.875, "volume": 4800.0}, {"date": "2004-04-21", "close": 1.875, "volume": 4800.0}, {"date": "2004-04-22", "close": 1.875, "volume": 2880.0}, {"date": "2004-04-23", "close": 1.9375, "volume": 1632.0}, {"date": "2004-04-27", "close": 2.0625, "volume": 16188.0}, {"date": "2004-04-29", "close": 2.1875, "volume": 20800.0}, {"date": "2004-04-30", "close": 2.1875, "volume": 448.0}, {"date": "2004-05-06", "close": 2.0, "volume": 3772.0}, {"date": "2004-05-07", "close": 1.84375, "volume": 1348.0}, {"date": "2004-05-10", "close": 1.5625, "volume": 720.0}, {"date": "2004-05-11", "close": 1.78125, "volume": 1600.0}, {"date": "2004-05-14", "close": 1.5625, "volume": 184.0}, {"date": "2004-05-18", "close": 1.59375, "volume": 160.0}, {"date": "2004-05-26", "close": 1.53125, "volume": 16006.0}, {"date": "2004-05-27", "close": 1.53125, "volume": 640.0}, {"date": "2004-05-31", "close": 1.34375, "volume": 1692.0}, {"date": "2004-06-02", "close": 1.34375, "volume": 240.0}, {"date": "2004-06-03", "close": 1.5625, "volume": 93.0}, {"date": "2004-06-04", "close": 1.5, "volume": 1600.0}, {"date": "2004-06-07", "close": 1.4375, "volume": 8000.0}, {"date": "2004-06-08", "close": 1.5625, "volume": 36.0}, {"date": "2004-06-15", "close": 1.5625, "volume": 3200.0}, {"date": "2004-06-16", "close": 1.5625, "volume": 320.0}, {"date": "2004-06-18", "close": 1.5625, "volume": 10400.0}, {"date": "2004-06-21", "close": 1.5625, "volume": 4600.0}, {"date": "2004-06-22", "close": 1.5625, "volume": 18960.0}, {"date": "2004-06-23", "close": 1.4375, "volume": 1600.0}, {"date": "2004-06-24", "close": 1.40625, "volume": 5612.0}, {"date": "2004-06-25", "close": 1.40625, "volume": 9672.0}, {"date": "2004-06-28", "close": 1.3125, "volume": 19552.0}, {"date": "2004-06-29", "close": 1.3125, "volume": 5996.0}, {"date": "2004-06-30", "close": 1.375, "volume": 48240.0}, {"date": "2004-07-01", "close": 1.375, "volume": 3968.0}, {"date": "2004-07-02", "close": 1.375, "volume": 800.0}, {"date": "2004-07-06", "close": 1.25, "volume": 1600.0}, {"date": "2004-07-12", "close": 1.375, "volume": 8000.0}, {"date": "2004-07-15", "close": 1.4375, "volume": 320.0}, {"date": "2004-07-16", "close": 1.4375, "volume": 3312.0}, {"date": "2004-07-19", "close": 1.3125, "volume": 8960.0}, {"date": "2004-07-21", "close": 1.34375, "volume": 8000.0}, {"date": "2004-07-27", "close": 1.40625, "volume": 2560.0}, {"date": "2004-07-28", "close": 1.40625, "volume": 160.0}, {"date": "2004-07-29", "close": 1.40625, "volume": 16000.0}, {"date": "2004-08-02", "close": 1.53125, "volume": 3476.0}, {"date": "2004-08-04", "close": 1.4375, "volume": 3724.0}, {"date": "2004-08-05", "close": 1.375, "volume": 6400.0}, {"date": "2004-08-06", "close": 1.375, "volume": 9760.0}, {"date": "2004-08-09", "close": 1.40625, "volume": 753979.0}, {"date": "2004-08-10", "close": 1.46875, "volume": 11360.0}, {"date": "2004-08-11", "close": 1.59375, "volume": 48446.0}, {"date": "2004-08-12", "close": 1.65625, "volume": 42800.0}, {"date": "2004-08-13", "close": 1.875, "volume": 89373.0}, {"date": "2004-08-16", "close": 1.8125, "volume": 22558.0}, {"date": "2004-08-17", "close": 1.75, "volume": 10720.0}, {"date": "2004-08-18", "close": 2.0, "volume": 50384.0}, {"date": "2004-08-19", "close": 1.9375, "volume": 7902.0}, {"date": "2004-08-20", "close": 1.8125, "volume": 6560.0}, {"date": "2004-08-23", "close": 1.875, "volume": 3406.0}, {"date": "2004-08-24", "close": 2.0, "volume": 5600.0}, {"date": "2004-08-25", "close": 1.875, "volume": 12196.0}, {"date": "2004-08-26", "close": 1.875, "volume": 9581.0}, {"date": "2004-08-31", "close": 1.78125, "volume": 8000.0}, {"date": "2004-09-01", "close": 1.75, "volume": 3296.0}, {"date": "2004-09-02", "close": 1.625, "volume": 4384.0}, {"date": "2004-09-03", "close": 1.5, "volume": 9048.0}, {"date": "2004-09-06", "close": 1.59375, "volume": 1920.0}, {"date": "2004-09-07", "close": 1.59375, "volume": 2224.0}, {"date": "2004-09-08", "close": 1.59375, "volume": 4444.0}, {"date": "2004-09-10", "close": 1.75, "volume": 12318.0}, {"date": "2004-09-13", "close": 1.75, "volume": 800.0}, {"date": "2004-09-14", "close": 1.75, "volume": 800.0}, {"date": "2004-09-15", "close": 1.875, "volume": 8050.0}, {"date": "2004-09-16", "close": 1.875, "volume": 16974.0}, {"date": "2004-09-22", "close": 1.6875, "volume": 39520.0}, {"date": "2004-09-23", "close": 1.6875, "volume": 27232.0}, {"date": "2004-09-24", "close": 1.625, "volume": 864.0}, {"date": "2004-09-27", "close": 1.6875, "volume": 16095.0}, {"date": "2004-09-29", "close": 1.625, "volume": 3908.0}, {"date": "2004-09-30", "close": 1.59375, "volume": 3008.0}, {"date": "2004-10-01", "close": 1.53125, "volume": 10616.0}, {"date": "2004-10-05", "close": 1.59375, "volume": 2752.0}, {"date": "2004-10-07", "close": 1.59375, "volume": 160.0}, {"date": "2004-10-12", "close": 1.6875, "volume": 3808.0}, {"date": "2004-10-13", "close": 1.6875, "volume": 7553.0}, {"date": "2004-10-14", "close": 1.625, "volume": 5600.0}, {"date": "2004-10-18", "close": 1.6875, "volume": 16604.0}, {"date": "2004-10-19", "close": 1.8125, "volume": 16513.0}, {"date": "2004-10-20", "close": 1.875, "volume": 2080.0}, {"date": "2004-10-21", "close": 1.90625, "volume": 4592.0}, {"date": "2004-10-22", "close": 1.875, "volume": 1808.0}, {"date": "2004-10-25", "close": 1.875, "volume": 667.0}, {"date": "2004-10-27", "close": 1.75, "volume": 5880.0}, {"date": "2004-10-28", "close": 1.9375, "volume": 22642.0}, {"date": "2004-10-29", "close": 1.9375, "volume": 25392.0}, {"date": "2004-11-01", "close": 2.0, "volume": 24571.0}, {"date": "2004-11-02", "close": 2.0, "volume": 7349.0}, {"date": "2004-11-03", "close": 1.875, "volume": 15488.0}, {"date": "2004-11-04", "close": 1.875, "volume": 1200.0}, {"date": "2004-11-05", "close": 1.9375, "volume": 640.0}, {"date": "2004-11-08", "close": 2.0, "volume": 3120.0}, {"date": "2004-11-09", "close": 1.90625, "volume": 338.0}, {"date": "2004-11-10", "close": 1.875, "volume": 6640.0}, {"date": "2004-11-11", "close": 2.0, "volume": 36560.0}, {"date": "2004-11-12", "close": 2.0, "volume": 480.0}, {"date": "2004-11-15", "close": 1.875, "volume": 1520.0}, {"date": "2004-11-16", "close": 1.875, "volume": 21599.0}, {"date": "2004-11-17", "close": 1.875, "volume": 19840.0}, {"date": "2004-11-18", "close": 1.875, "volume": 8224.0}, {"date": "2004-11-19", "close": 1.875, "volume": 4800.0}, {"date": "2004-11-22", "close": 1.875, "volume": 497.0}, {"date": "2004-11-23", "close": 1.875, "volume": 13025.0}, {"date": "2004-11-24", "close": 1.9375, "volume": 3200.0}, {"date": "2004-11-25", "close": 1.875, "volume": 5600.0}, {"date": "2004-11-29", "close": 1.875, "volume": 4575.0}, {"date": "2004-11-30", "close": 1.875, "volume": 32000.0}, {"date": "2004-12-02", "close": 1.90625, "volume": 4620.0}, {"date": "2004-12-03", "close": 1.90625, "volume": 54122.0}, {"date": "2004-12-06", "close": 1.90625, "volume": 3778.0}, {"date": "2004-12-07", "close": 1.875, "volume": 28694.0}, {"date": "2004-12-08", "close": 1.875, "volume": 7360.0}, {"date": "2004-12-10", "close": 1.875, "volume": 640.0}, {"date": "2004-12-13", "close": 1.875, "volume": 8160.0}, {"date": "2004-12-14", "close": 1.875, "volume": 1120.0}, {"date": "2004-12-15", "close": 1.8125, "volume": 1360.0}, {"date": "2004-12-16", "close": 1.8125, "volume": 17632.0}, {"date": "2004-12-17", "close": 1.84375, "volume": 1248.0}, {"date": "2004-12-20", "close": 1.875, "volume": 13344.0}, {"date": "2004-12-21", "close": 1.875, "volume": 8992.0}, {"date": "2004-12-22", "close": 1.84375, "volume": 24632.0}, {"date": "2004-12-23", "close": 1.875, "volume": 352.0}, {"date": "2004-12-30", "close": 1.9375, "volume": 1600.0}, {"date": "2004-12-31", "close": 2.0, "volume": 6737.0}, {"date": "2005-01-04", "close": 2.0, "volume": 1600.0}, {"date": "2005-01-07", "close": 1.9375, "volume": 2400.0}, {"date": "2005-01-13", "close": 1.90625, "volume": 1184.0}, {"date": "2005-01-14", "close": 1.875, "volume": 4384.0}, {"date": "2005-01-17", "close": 1.84375, "volume": 1167.0}, {"date": "2005-01-18", "close": 1.875, "volume": 6030.0}, {"date": "2005-01-19", "close": 1.875, "volume": 3412.0}, {"date": "2005-01-21", "close": 1.875, "volume": 16171.0}, {"date": "2005-01-24", "close": 1.75, "volume": 5920.0}, {"date": "2005-01-25", "close": 1.5625, "volume": 8160.0}, {"date": "2005-01-28", "close": 1.625, "volume": 2008.0}, {"date": "2005-02-01", "close": 1.625, "volume": 5120.0}, {"date": "2005-02-08", "close": 1.84375, "volume": 32.0}, {"date": "2005-02-14", "close": 1.8125, "volume": 640.0}, {"date": "2005-02-16", "close": 1.6875, "volume": 160.0}, {"date": "2005-02-17", "close": 1.6875, "volume": 640.0}, {"date": "2005-02-18", "close": 1.6875, "volume": 3360.0}, {"date": "2005-02-21", "close": 1.625, "volume": 6360.0}, {"date": "2005-02-22", "close": 1.5625, "volume": 5370.0}, {"date": "2005-02-23", "close": 1.46875, "volume": 2480.0}, {"date": "2005-02-24", "close": 1.46875, "volume": 432.0}, {"date": "2005-02-25", "close": 1.46875, "volume": 8000.0}, {"date": "2005-03-01", "close": 1.4375, "volume": 5280.0}, {"date": "2005-03-02", "close": 1.40625, "volume": 2000.0}, {"date": "2005-03-07", "close": 1.4375, "volume": 4800.0}, {"date": "2005-03-08", "close": 1.375, "volume": 2400.0}, {"date": "2005-03-09", "close": 1.4375, "volume": 400.0}, {"date": "2005-03-10", "close": 1.5, "volume": 2236.0}, {"date": "2005-03-11", "close": 1.5, "volume": 3200.0}, {"date": "2005-03-14", "close": 1.5, "volume": 11433.0}, {"date": "2005-03-16", "close": 1.5, "volume": 640.0}, {"date": "2005-03-18", "close": 1.5, "volume": 16000.0}, {"date": "2005-03-21", "close": 1.375, "volume": 11200.0}, {"date": "2005-03-23", "close": 1.4375, "volume": 9600.0}, {"date": "2005-03-29", "close": 1.40625, "volume": 7200.0}, {"date": "2005-03-31", "close": 1.3125, "volume": 2101.0}, {"date": "2005-04-01", "close": 1.125, "volume": 3200.0}, {"date": "2005-04-06", "close": 1.25, "volume": 1600.0}, {"date": "2005-04-07", "close": 1.25, "volume": 1600.0}, {"date": "2005-04-08", "close": 1.125, "volume": 18000.0}, {"date": "2005-04-11", "close": 1.1875, "volume": 9760.0}, {"date": "2005-04-12", "close": 1.125, "volume": 255.0}, {"date": "2005-04-13", "close": 1.125, "volume": 296.0}, {"date": "2005-04-14", "close": 1.125, "volume": 7607.0}, {"date": "2005-04-18", "close": 1.0625, "volume": 41143.0}, {"date": "2005-04-19", "close": 1.0, "volume": 5111.0}, {"date": "2005-04-20", "close": 1.0625, "volume": 20800.0}, {"date": "2005-04-21", "close": 1.0625, "volume": 48000.0}, {"date": "2005-04-22", "close": 1.0625, "volume": 32000.0}, {"date": "2005-04-27", "close": 1.0625, "volume": 16000.0}, {"date": "2005-05-02", "close": 1.125, "volume": 1600.0}, {"date": "2005-05-03", "close": 1.0625, "volume": 8000.0}, {"date": "2005-05-04", "close": 1.0625, "volume": 12546.0}, {"date": "2005-05-05", "close": 1.15625, "volume": 1920.0}, {"date": "2005-05-10", "close": 1.0625, "volume": 7956.0}, {"date": "2005-05-11", "close": 1.09375, "volume": 2726.0}, {"date": "2005-05-12", "close": 1.125, "volume": 9068.0}, {"date": "2005-05-13", "close": 1.125, "volume": 1600.0}, {"date": "2005-05-16", "close": 1.21875, "volume": 400.0}, {"date": "2005-05-17", "close": 1.21875, "volume": 7007.0}, {"date": "2005-05-18", "close": 1.21875, "volume": 993.0}, {"date": "2005-05-19", "close": 1.1875, "volume": 171.0}, {"date": "2005-05-20", "close": 1.21875, "volume": 2944.0}, {"date": "2005-05-23", "close": 1.375, "volume": 7840.0}, {"date": "2005-05-24", "close": 1.375, "volume": 19694.0}, {"date": "2005-05-25", "close": 1.5, "volume": 18850.0}, {"date": "2005-05-26", "close": 1.5, "volume": 5763.0}, {"date": "2005-05-27", "close": 1.625, "volume": 17600.0}, {"date": "2005-05-30", "close": 1.5625, "volume": 19040.0}, {"date": "2005-05-31", "close": 1.5, "volume": 717.0}, {"date": "2005-06-01", "close": 1.5, "volume": 18768.0}, {"date": "2005-06-02", "close": 1.4375, "volume": 3792.0}, {"date": "2005-06-03", "close": 1.4375, "volume": 4000.0}, {"date": "2005-06-06", "close": 1.53125, "volume": 400.0}, {"date": "2005-06-08", "close": 1.40625, "volume": 480.0}, {"date": "2005-06-09", "close": 1.40625, "volume": 400.0}, {"date": "2005-06-10", "close": 1.375, "volume": 64000.0}, {"date": "2005-06-14", "close": 1.3125, "volume": 640.0}, {"date": "2005-06-15", "close": 1.375, "volume": 51160.0}, {"date": "2005-06-16", "close": 1.5, "volume": 18560.0}, {"date": "2005-06-17", "close": 1.5625, "volume": 9324.0}, {"date": "2005-06-20", "close": 1.5, "volume": 15093.0}, {"date": "2005-06-21", "close": 1.5, "volume": 25760.0}, {"date": "2005-06-22", "close": 1.5, "volume": 20800.0}, {"date": "2005-06-23", "close": 1.375, "volume": 240.0}, {"date": "2005-06-24", "close": 1.375, "volume": 80.0}, {"date": "2005-06-27", "close": 1.375, "volume": 2807.0}, {"date": "2005-06-28", "close": 1.3125, "volume": 6400.0}, {"date": "2005-06-29", "close": 1.375, "volume": 696.0}, {"date": "2005-06-30", "close": 1.25, "volume": 28608.0}, {"date": "2005-07-01", "close": 1.25, "volume": 1600.0}, {"date": "2005-07-06", "close": 1.25, "volume": 1792.0}, {"date": "2005-07-12", "close": 1.0625, "volume": 400.0}, {"date": "2005-07-13", "close": 1.09375, "volume": 541.0}, {"date": "2005-07-14", "close": 1.09375, "volume": 208.0}, {"date": "2005-07-15", "close": 1.21875, "volume": 72368.0}, {"date": "2005-07-18", "close": 1.25, "volume": 4608.0}, {"date": "2005-07-21", "close": 1.40625, "volume": 6720.0}, {"date": "2005-07-22", "close": 1.375, "volume": 3712.0}, {"date": "2005-07-25", "close": 1.3125, "volume": 19020.0}, {"date": "2005-07-26", "close": 1.75, "volume": 20328.0}, {"date": "2005-07-27", "close": 1.5625, "volume": 14080.0}, {"date": "2005-07-28", "close": 1.5625, "volume": 19200.0}, {"date": "2005-07-29", "close": 1.625, "volume": 1437.0}, {"date": "2005-08-01", "close": 1.5625, "volume": 2400.0}, {"date": "2005-08-02", "close": 1.75, "volume": 22107.0}, {"date": "2005-08-03", "close": 1.78125, "volume": 1600.0}, {"date": "2005-08-04", "close": 1.78125, "volume": 976.0}, {"date": "2005-08-05", "close": 1.75, "volume": 12749.0}, {"date": "2005-08-08", "close": 1.75, "volume": 34400.0}, {"date": "2005-08-09", "close": 1.875, "volume": 64592.0}, {"date": "2005-08-10", "close": 1.75, "volume": 7440.0}, {"date": "2005-08-12", "close": 1.75, "volume": 1600.0}, {"date": "2005-08-17", "close": 1.75, "volume": 1894.0}, {"date": "2005-08-18", "close": 1.75, "volume": 906.0}, {"date": "2005-08-19", "close": 1.625, "volume": 7094.0}, {"date": "2005-08-22", "close": 1.625, "volume": 13600.0}, {"date": "2005-08-23", "close": 1.65625, "volume": 6410.0}, {"date": "2005-08-24", "close": 1.65625, "volume": 3350.0}, {"date": "2005-08-25", "close": 1.625, "volume": 5680.0}, {"date": "2005-08-26", "close": 1.625, "volume": 4800.0}, {"date": "2005-08-29", "close": 1.5625, "volume": 1136.0}, {"date": "2005-08-30", "close": 1.625, "volume": 2400.0}, {"date": "2005-08-31", "close": 1.625, "volume": 9600.0}, {"date": "2005-09-01", "close": 1.625, "volume": 4206.0}, {"date": "2005-09-02", "close": 1.625, "volume": 800.0}, {"date": "2005-09-06", "close": 1.5, "volume": 2080.0}, {"date": "2005-09-07", "close": 1.5, "volume": 1360.0}, {"date": "2005-09-09", "close": 1.5, "volume": 79.0}, {"date": "2005-09-13", "close": 1.5, "volume": 481.0}, {"date": "2005-09-14", "close": 1.375, "volume": 1600.0}, {"date": "2005-09-16", "close": 1.25, "volume": 8625.0}, {"date": "2005-09-19", "close": 1.25, "volume": 8000.0}, {"date": "2005-09-20", "close": 1.625, "volume": 11840.0}, {"date": "2005-09-26", "close": 1.4375, "volume": 4464.0}, {"date": "2005-09-27", "close": 1.4375, "volume": 3200.0}, {"date": "2005-09-28", "close": 1.4375, "volume": 6400.0}, {"date": "2005-09-29", "close": 1.4375, "volume": 9280.0}, {"date": "2005-09-30", "close": 1.4375, "volume": 7637.0}, {"date": "2005-10-04", "close": 1.4375, "volume": 800.0}, {"date": "2005-10-05", "close": 1.28125, "volume": 160.0}, {"date": "2005-10-11", "close": 1.28125, "volume": 2144.0}, {"date": "2005-10-12", "close": 1.375, "volume": 9600.0}, {"date": "2005-10-14", "close": 1.15625, "volume": 12800.0}, {"date": "2005-10-20", "close": 1.375, "volume": 1760.0}, {"date": "2005-10-26", "close": 1.125, "volume": 112.0}, {"date": "2005-10-31", "close": 1.3125, "volume": 23116.0}, {"date": "2005-11-02", "close": 1.3125, "volume": 2080.0}, {"date": "2005-11-03", "close": 1.25, "volume": 7604.0}, {"date": "2005-11-04", "close": 1.3125, "volume": 29895.0}, {"date": "2005-11-07", "close": 1.25, "volume": 3977.0}, {"date": "2005-11-10", "close": 1.1875, "volume": 6928.0}, {"date": "2005-11-11", "close": 1.1875, "volume": 4800.0}, {"date": "2005-11-14", "close": 1.125, "volume": 1600.0}, {"date": "2005-11-18", "close": 1.1875, "volume": 23632.0}, {"date": "2005-11-21", "close": 1.1875, "volume": 2128.0}, {"date": "2005-11-24", "close": 1.15625, "volume": 976.0}, {"date": "2005-11-25", "close": 1.25, "volume": 12823.0}, {"date": "2005-11-30", "close": 1.25, "volume": 441.0}, {"date": "2005-12-02", "close": 1.125, "volume": 22575.0}, {"date": "2005-12-05", "close": 1.125, "volume": 2080.0}, {"date": "2005-12-07", "close": 1.09375, "volume": 480.0}, {"date": "2005-12-09", "close": 1.125, "volume": 4800.0}, {"date": "2005-12-14", "close": 1.1875, "volume": 4800.0}, {"date": "2005-12-16", "close": 1.1875, "volume": 67025.0}, {"date": "2005-12-22", "close": 1.15625, "volume": 1600.0}, {"date": "2005-12-30", "close": 1.15625, "volume": 2400.0}, {"date": "2006-01-03", "close": 1.09375, "volume": 2864.0}, {"date": "2006-01-04", "close": 1.125, "volume": 31520.0}, {"date": "2006-01-05", "close": 1.125, "volume": 256.0}, {"date": "2006-01-09", "close": 1.1875, "volume": 767.0}, {"date": "2006-01-11", "close": 1.21875, "volume": 1600.0}, {"date": "2006-01-12", "close": 1.1875, "volume": 8772.0}, {"date": "2006-01-13", "close": 1.1875, "volume": 477.0}, {"date": "2006-01-17", "close": 1.1875, "volume": 1600.0}, {"date": "2006-01-19", "close": 1.0625, "volume": 9856.0}, {"date": "2006-01-20", "close": 1.09375, "volume": 6864.0}, {"date": "2006-01-24", "close": 1.125, "volume": 10113.0}, {"date": "2006-01-25", "close": 1.125, "volume": 5087.0}, {"date": "2006-01-27", "close": 1.09375, "volume": 4000.0}, {"date": "2006-01-31", "close": 1.125, "volume": 17665.0}, {"date": "2006-02-01", "close": 1.09375, "volume": 2400.0}, {"date": "2006-02-02", "close": 1.09375, "volume": 96.0}, {"date": "2006-02-03", "close": 1.1875, "volume": 11523.0}, {"date": "2006-02-07", "close": 1.125, "volume": 797.0}, {"date": "2006-02-08", "close": 1.21875, "volume": 68803.0}, {"date": "2006-02-09", "close": 1.21875, "volume": 22320.0}, {"date": "2006-02-10", "close": 1.21875, "volume": 20800.0}, {"date": "2006-02-13", "close": 1.21875, "volume": 8823.0}, {"date": "2006-02-14", "close": 1.3125, "volume": 22400.0}, {"date": "2006-02-15", "close": 1.28125, "volume": 3840.0}, {"date": "2006-02-16", "close": 1.25, "volume": 5040.0}, {"date": "2006-02-17", "close": 1.25, "volume": 19565.0}, {"date": "2006-02-20", "close": 1.25, "volume": 22348.0}, {"date": "2006-02-21", "close": 1.3125, "volume": 13826.0}, {"date": "2006-02-22", "close": 1.4375, "volume": 54306.0}, {"date": "2006-02-23", "close": 1.40625, "volume": 10400.0}, {"date": "2006-02-24", "close": 1.40625, "volume": 6094.0}, {"date": "2006-02-27", "close": 1.375, "volume": 100.0}, {"date": "2006-02-28", "close": 1.1875, "volume": 108352.0}, {"date": "2006-03-01", "close": 1.375, "volume": 2400.0}, {"date": "2006-03-06", "close": 1.1875, "volume": 11811.0}, {"date": "2006-03-07", "close": 1.25, "volume": 16000.0}, {"date": "2006-03-08", "close": 1.25, "volume": 20867.0}, {"date": "2006-03-09", "close": 1.25, "volume": 32254.0}, {"date": "2006-03-10", "close": 1.25, "volume": 178.0}, {"date": "2006-03-13", "close": 1.25, "volume": 8000.0}, {"date": "2006-03-14", "close": 1.25, "volume": 23200.0}, {"date": "2006-03-15", "close": 1.25, "volume": 2288.0}, {"date": "2006-03-20", "close": 1.25, "volume": 1040.0}, {"date": "2006-03-21", "close": 1.25, "volume": 4800.0}, {"date": "2006-03-22", "close": 1.25, "volume": 8123.0}, {"date": "2006-03-24", "close": 1.25, "volume": 10400.0}, {"date": "2006-03-27", "close": 1.21875, "volume": 5920.0}, {"date": "2006-03-28", "close": 1.21875, "volume": 2800.0}, {"date": "2006-03-29", "close": 1.25, "volume": 3040.0}, {"date": "2006-03-30", "close": 1.21875, "volume": 800.0}, {"date": "2006-04-03", "close": 1.0625, "volume": 6640.0}, {"date": "2006-04-04", "close": 1.125, "volume": 6880.0}, {"date": "2006-04-05", "close": 1.125, "volume": 2720.0}, {"date": "2006-04-06", "close": 1.15625, "volume": 72000.0}, {"date": "2006-04-07", "close": 1.15625, "volume": 27432.0}, {"date": "2006-04-10", "close": 1.3125, "volume": 109999.0}, {"date": "2006-04-12", "close": 1.21875, "volume": 8432.0}, {"date": "2006-04-18", "close": 1.21875, "volume": 240.0}, {"date": "2006-04-19", "close": 1.1875, "volume": 5333.0}, {"date": "2006-05-01", "close": 1.21875, "volume": 34160.0}, {"date": "2006-05-02", "close": 1.21875, "volume": 80000.0}, {"date": "2006-05-05", "close": 1.21875, "volume": 28800.0}, {"date": "2006-05-08", "close": 1.1875, "volume": 800.0}, {"date": "2006-05-10", "close": 1.125, "volume": 10440.0}, {"date": "2006-05-11", "close": 1.125, "volume": 320.0}, {"date": "2006-05-12", "close": 1.1875, "volume": 4480.0}, {"date": "2006-05-15", "close": 1.0625, "volume": 10949.0}, {"date": "2006-05-16", "close": 1.125, "volume": 6971.0}, {"date": "2006-05-17", "close": 1.125, "volume": 1760.0}, {"date": "2006-05-18", "close": 1.0, "volume": 3376.0}, {"date": "2006-05-19", "close": 1.25, "volume": 101960.0}, {"date": "2006-05-24", "close": 1.1875, "volume": 8000.0}, {"date": "2006-05-25", "close": 1.1875, "volume": 1600.0}, {"date": "2006-05-29", "close": 1.125, "volume": 3680.0}, {"date": "2006-05-30", "close": 1.125, "volume": 1600.0}, {"date": "2006-05-31", "close": 1.125, "volume": 17600.0}, {"date": "2006-06-02", "close": 1.15625, "volume": 13283.0}, {"date": "2006-06-05", "close": 1.125, "volume": 4317.0}, {"date": "2006-06-07", "close": 1.125, "volume": 9603.0}, {"date": "2006-06-09", "close": 1.09375, "volume": 14717.0}, {"date": "2006-06-13", "close": 1.09375, "volume": 640.0}, {"date": "2006-06-14", "close": 0.9375, "volume": 115840.0}, {"date": "2006-06-16", "close": 0.9375, "volume": 61393.0}, {"date": "2006-06-20", "close": 0.8125, "volume": 4657.0}, {"date": "2006-06-21", "close": 0.8125, "volume": 8320.0}, {"date": "2006-06-22", "close": 0.8125, "volume": 11120.0}, {"date": "2006-06-23", "close": 0.8125, "volume": 9147.0}, {"date": "2006-06-26", "close": 0.875, "volume": 2080.0}, {"date": "2006-06-27", "close": 0.8125, "volume": 8080.0}, {"date": "2006-06-28", "close": 0.8125, "volume": 320.0}, {"date": "2006-06-29", "close": 0.8125, "volume": 9600.0}, {"date": "2006-06-30", "close": 0.8125, "volume": 37282.0}, {"date": "2006-07-04", "close": 0.84375, "volume": 24160.0}, {"date": "2006-07-05", "close": 0.84375, "volume": 160.0}, {"date": "2006-07-06", "close": 0.84375, "volume": 1600.0}, {"date": "2006-07-10", "close": 0.84375, "volume": 5312.0}, {"date": "2006-07-11", "close": 0.84375, "volume": 320.0}, {"date": "2006-07-12", "close": 0.84375, "volume": 1440.0}, {"date": "2006-07-13", "close": 0.84375, "volume": 608.0}, {"date": "2006-07-17", "close": 0.8125, "volume": 176.0}, {"date": "2006-07-18", "close": 0.8125, "volume": 3024.0}, {"date": "2006-07-19", "close": 0.84375, "volume": 800.0}, {"date": "2006-07-20", "close": 0.84375, "volume": 1600.0}, {"date": "2006-07-21", "close": 0.84375, "volume": 800.0}, {"date": "2006-07-24", "close": 0.84375, "volume": 3200.0}, {"date": "2006-07-25", "close": 0.8125, "volume": 24000.0}, {"date": "2006-08-02", "close": 1.125, "volume": 4000.0}, {"date": "2006-08-03", "close": 0.96875, "volume": 741.0}, {"date": "2006-08-04", "close": 0.96875, "volume": 9600.0}, {"date": "2006-08-07", "close": 0.84375, "volume": 22400.0}, {"date": "2006-08-09", "close": 0.9375, "volume": 8360.0}, {"date": "2006-08-15", "close": 0.9375, "volume": 14720.0}, {"date": "2006-08-16", "close": 0.9375, "volume": 8480.0}, {"date": "2006-08-17", "close": 0.84375, "volume": 241.0}, {"date": "2006-08-22", "close": 0.96875, "volume": 767879.0}, {"date": "2006-08-23", "close": 0.96875, "volume": 14080.0}, {"date": "2006-08-24", "close": 0.96875, "volume": 24.0}, {"date": "2006-08-28", "close": 0.8125, "volume": 52296.0}, {"date": "2006-08-29", "close": 0.8125, "volume": 5663.0}, {"date": "2006-08-30", "close": 0.875, "volume": 9600.0}, {"date": "2006-08-31", "close": 0.875, "volume": 323.0}, {"date": "2006-09-07", "close": 0.8125, "volume": 6456.0}, {"date": "2006-09-08", "close": 0.8125, "volume": 1544.0}, {"date": "2006-09-13", "close": 0.8125, "volume": 3200.0}, {"date": "2006-09-14", "close": 0.8125, "volume": 9600.0}, {"date": "2006-09-15", "close": 0.8125, "volume": 4320.0}, {"date": "2006-09-27", "close": 0.8125, "volume": 536.0}, {"date": "2006-10-10", "close": 0.75, "volume": 3090.0}, {"date": "2006-10-11", "close": 0.75, "volume": 110.0}, {"date": "2006-10-19", "close": 0.71875, "volume": 10109.0}, {"date": "2006-10-24", "close": 0.75, "volume": 8000.0}, {"date": "2006-10-25", "close": 0.75, "volume": 18069.0}, {"date": "2006-10-27", "close": 0.71875, "volume": 30.0}, {"date": "2006-10-30", "close": 0.75, "volume": 4958.0}, {"date": "2006-11-02", "close": 0.8125, "volume": 59547.0}, {"date": "2006-11-03", "close": 0.78125, "volume": 16800.0}, {"date": "2006-11-08", "close": 0.75, "volume": 16560.0}, {"date": "2006-11-14", "close": 0.6875, "volume": 52210.0}, {"date": "2006-11-16", "close": 0.6875, "volume": 800.0}, {"date": "2006-11-17", "close": 0.6875, "volume": 264.0}, {"date": "2006-11-20", "close": 0.6875, "volume": 16000.0}, {"date": "2006-11-21", "close": 0.71875, "volume": 192.0}, {"date": "2006-11-22", "close": 0.71875, "volume": 1600.0}, {"date": "2006-11-23", "close": 0.84375, "volume": 5888.0}, {"date": "2006-11-24", "close": 0.8125, "volume": 3200.0}, {"date": "2006-11-27", "close": 0.8125, "volume": 1792.0}, {"date": "2006-11-28", "close": 0.8125, "volume": 11955.0}, {"date": "2006-11-29", "close": 0.8125, "volume": 6400.0}, {"date": "2006-12-01", "close": 0.9375, "volume": 4800.0}, {"date": "2006-12-05", "close": 0.875, "volume": 400.0}, {"date": "2006-12-07", "close": 0.875, "volume": 9600.0}, {"date": "2006-12-08", "close": 0.875, "volume": 96.0}, {"date": "2006-12-19", "close": 0.8125, "volume": 384.0}, {"date": "2006-12-28", "close": 0.8125, "volume": 320.0}, {"date": "2007-01-09", "close": 0.8125, "volume": 288.0}, {"date": "2007-01-10", "close": 0.8125, "volume": 1102.0}, {"date": "2007-01-17", "close": 0.8125, "volume": 80.0}, {"date": "2007-01-24", "close": 0.8125, "volume": 128.0}, {"date": "2007-01-29", "close": 0.8125, "volume": 18400.0}, {"date": "2007-01-30", "close": 0.8125, "volume": 80.0}, {"date": "2007-01-31", "close": 0.8125, "volume": 3200.0}, {"date": "2007-02-05", "close": 0.8125, "volume": 16000.0}, {"date": "2007-02-07", "close": 0.8125, "volume": 1183.0}, {"date": "2007-02-09", "close": 0.71875, "volume": 160.0}, {"date": "2007-02-12", "close": 0.71875, "volume": 800.0}, {"date": "2007-02-15", "close": 0.8125, "volume": 800.0}, {"date": "2007-02-16", "close": 0.6875, "volume": 3200.0}, {"date": "2007-02-19", "close": 0.6875, "volume": 400.0}, {"date": "2007-02-21", "close": 0.71875, "volume": 1600.0}, {"date": "2007-02-23", "close": 0.6875, "volume": 4000.0}, {"date": "2007-03-01", "close": 0.8125, "volume": 824.0}, {"date": "2007-03-02", "close": 0.6875, "volume": 50.0}, {"date": "2007-03-06", "close": 0.6875, "volume": 1600.0}, {"date": "2007-03-07", "close": 0.6875, "volume": 192.0}, {"date": "2007-03-08", "close": 0.6875, "volume": 8000.0}, {"date": "2007-03-09", "close": 0.6875, "volume": 558.0}, {"date": "2007-03-12", "close": 0.6875, "volume": 10494.0}, {"date": "2007-03-14", "close": 0.6875, "volume": 1600.0}, {"date": "2007-03-16", "close": 0.6875, "volume": 11200.0}, {"date": "2007-03-19", "close": 0.6875, "volume": 136.0}, {"date": "2007-03-20", "close": 0.6875, "volume": 516.0}, {"date": "2007-03-30", "close": 0.9375, "volume": 12000.0}, {"date": "2007-04-02", "close": 1.0, "volume": 3200.0}, {"date": "2007-04-05", "close": 0.8125, "volume": 80.0}, {"date": "2007-04-16", "close": 0.84375, "volume": 160.0}, {"date": "2007-04-17", "close": 0.84375, "volume": 1440.0}, {"date": "2007-04-18", "close": 0.8125, "volume": 7920.0}, {"date": "2007-04-19", "close": 0.75, "volume": 8576.0}, {"date": "2007-04-24", "close": 0.84375, "volume": 10704.0}, {"date": "2007-04-30", "close": 0.78125, "volume": 48.0}, {"date": "2007-05-01", "close": 0.78125, "volume": 1960.0}, {"date": "2007-05-02", "close": 0.78125, "volume": 246.0}, {"date": "2007-05-07", "close": 0.8125, "volume": 1904.0}, {"date": "2007-05-10", "close": 0.78125, "volume": 80.0}, {"date": "2007-05-11", "close": 0.75, "volume": 6400.0}, {"date": "2007-05-14", "close": 0.9375, "volume": 80.0}, {"date": "2007-05-16", "close": 0.78125, "volume": 320.0}, {"date": "2007-05-17", "close": 0.78125, "volume": 40.0}, {"date": "2007-05-21", "close": 1.0, "volume": 12480.0}, {"date": "2007-05-22", "close": 1.0, "volume": 3600.0}, {"date": "2007-05-23", "close": 1.125, "volume": 2352.0}, {"date": "2007-05-24", "close": 1.0625, "volume": 160.0}, {"date": "2007-05-25", "close": 1.125, "volume": 7680.0}, {"date": "2007-05-29", "close": 1.1875, "volume": 1664.0}, {"date": "2007-05-30", "close": 1.125, "volume": 35536.0}, {"date": "2007-05-31", "close": 1.09375, "volume": 1880.0}, {"date": "2007-06-04", "close": 1.125, "volume": 2120.0}, {"date": "2007-06-05", "close": 1.125, "volume": 2232.0}, {"date": "2007-06-06", "close": 1.125, "volume": 800.0}, {"date": "2007-06-07", "close": 1.09375, "volume": 1412.0}, {"date": "2007-06-08", "close": 1.0625, "volume": 1120.0}, {"date": "2007-06-12", "close": 0.96875, "volume": 608.0}, {"date": "2007-06-13", "close": 1.0625, "volume": 20948.0}, {"date": "2007-06-14", "close": 0.96875, "volume": 11704.0}, {"date": "2007-06-15", "close": 1.0625, "volume": 471.0}, {"date": "2007-06-18", "close": 0.96875, "volume": 16000.0}, {"date": "2007-06-19", "close": 1.0625, "volume": 40267.0}, {"date": "2007-06-20", "close": 1.0625, "volume": 6216.0}, {"date": "2007-06-21", "close": 1.0625, "volume": 1333.0}, {"date": "2007-06-22", "close": 1.0, "volume": 1240.0}, {"date": "2007-06-25", "close": 1.03125, "volume": 16000.0}, {"date": "2007-06-26", "close": 1.0, "volume": 50354.0}, {"date": "2007-06-27", "close": 0.9375, "volume": 43568.0}, {"date": "2007-06-28", "close": 0.9375, "volume": 26550.0}, {"date": "2007-06-29", "close": 0.9375, "volume": 68931.0}, {"date": "2007-07-03", "close": 1.0625, "volume": 24000.0}, {"date": "2007-07-05", "close": 1.0, "volume": 16000.0}, {"date": "2007-07-06", "close": 1.0625, "volume": 42840.0}, {"date": "2007-07-09", "close": 1.0, "volume": 16000.0}, {"date": "2007-07-10", "close": 1.0, "volume": 16000.0}, {"date": "2007-07-11", "close": 1.3125, "volume": 125695.0}, {"date": "2007-07-12", "close": 1.25, "volume": 5280.0}, {"date": "2007-07-13", "close": 1.25, "volume": 86.0}, {"date": "2007-07-16", "close": 1.1875, "volume": 40714.0}, {"date": "2007-07-17", "close": 1.15625, "volume": 12598.0}, {"date": "2007-07-19", "close": 1.15625, "volume": 24000.0}, {"date": "2007-07-20", "close": 1.25, "volume": 19072.0}, {"date": "2007-07-23", "close": 1.4375, "volume": 99269.0}, {"date": "2007-07-24", "close": 1.375, "volume": 124855.0}, {"date": "2007-07-25", "close": 1.34375, "volume": 62347.0}, {"date": "2007-07-26", "close": 1.4375, "volume": 99623.0}, {"date": "2007-07-27", "close": 1.375, "volume": 42432.0}, {"date": "2007-07-30", "close": 1.34375, "volume": 62464.0}, {"date": "2007-07-31", "close": 1.4375, "volume": 65653.0}, {"date": "2007-08-01", "close": 1.34375, "volume": 31520.0}, {"date": "2007-08-02", "close": 1.34375, "volume": 440.0}, {"date": "2007-08-03", "close": 1.25, "volume": 41152.0}, {"date": "2007-08-06", "close": 1.1875, "volume": 61184.0}, {"date": "2007-08-08", "close": 1.1875, "volume": 106682.0}, {"date": "2007-08-09", "close": 1.25, "volume": 33600.0}, {"date": "2007-08-10", "close": 1.25, "volume": 24000.0}, {"date": "2007-08-13", "close": 1.25, "volume": 7351.0}, {"date": "2007-08-14", "close": 1.25, "volume": 489.0}, {"date": "2007-08-15", "close": 1.25, "volume": 48448.0}, {"date": "2007-08-16", "close": 1.1875, "volume": 97928.0}, {"date": "2007-08-17", "close": 1.125, "volume": 2640.0}, {"date": "2007-08-20", "close": 1.1875, "volume": 2048.0}, {"date": "2007-08-21", "close": 1.1875, "volume": 3200.0}, {"date": "2007-08-23", "close": 1.125, "volume": 11712.0}, {"date": "2007-08-27", "close": 1.125, "volume": 3200.0}, {"date": "2007-08-30", "close": 1.125, "volume": 2560.0}, {"date": "2007-09-04", "close": 1.125, "volume": 816.0}, {"date": "2007-09-21", "close": 1.09375, "volume": 8480.0}, {"date": "2007-09-24", "close": 1.125, "volume": 640.0}, {"date": "2007-09-27", "close": 1.125, "volume": 15194.0}, {"date": "2007-09-28", "close": 1.09375, "volume": 8800.0}, {"date": "2007-10-01", "close": 1.125, "volume": 16000.0}, {"date": "2007-10-02", "close": 1.09375, "volume": 64.0}, {"date": "2007-10-04", "close": 1.09375, "volume": 8000.0}, {"date": "2007-10-11", "close": 1.0625, "volume": 96.0}, {"date": "2007-10-15", "close": 1.0625, "volume": 384.0}, {"date": "2007-10-17", "close": 0.9375, "volume": 440.0}, {"date": "2007-10-18", "close": 1.1875, "volume": 40976.0}, {"date": "2007-10-19", "close": 1.125, "volume": 16000.0}, {"date": "2007-10-22", "close": 1.0625, "volume": 14376.0}, {"date": "2007-10-23", "close": 1.125, "volume": 8000.0}, {"date": "2007-10-24", "close": 1.125, "volume": 10400.0}, {"date": "2007-10-29", "close": 1.21875, "volume": 111856.0}, {"date": "2007-10-30", "close": 1.75, "volume": 502145.0}, {"date": "2007-10-31", "close": 2.03125, "volume": 310933.0}, {"date": "2007-11-01", "close": 2.0625, "volume": 368554.0}, {"date": "2007-11-02", "close": 2.25, "volume": 274355.0}, {"date": "2007-11-05", "close": 2.4375, "volume": 500773.0}, {"date": "2007-11-06", "close": 2.5, "volume": 280504.0}, {"date": "2007-11-07", "close": 2.65625, "volume": 59392.0}, {"date": "2007-11-08", "close": 2.5, "volume": 69571.0}, {"date": "2007-11-09", "close": 2.5625, "volume": 29541.0}, {"date": "2007-11-12", "close": 2.625, "volume": 85492.0}, {"date": "2007-11-13", "close": 2.4375, "volume": 88435.0}, {"date": "2007-11-14", "close": 2.28125, "volume": 27120.0}, {"date": "2007-11-15", "close": 2.1875, "volume": 93615.0}, {"date": "2007-11-16", "close": 2.0625, "volume": 65899.0}, {"date": "2007-11-19", "close": 2.25, "volume": 43064.0}, {"date": "2007-11-20", "close": 2.25, "volume": 72657.0}, {"date": "2007-11-21", "close": 2.21875, "volume": 50111.0}, {"date": "2007-11-22", "close": 2.0625, "volume": 12800.0}, {"date": "2007-11-23", "close": 1.875, "volume": 84317.0}, {"date": "2007-11-26", "close": 1.9375, "volume": 11680.0}, {"date": "2007-11-27", "close": 1.9375, "volume": 6416.0}, {"date": "2007-11-28", "close": 2.0, "volume": 4812.0}, {"date": "2007-11-29", "close": 2.0625, "volume": 13660.0}, {"date": "2007-11-30", "close": 2.0625, "volume": 3587.0}, {"date": "2007-12-03", "close": 2.125, "volume": 17613.0}, {"date": "2007-12-04", "close": 1.90625, "volume": 25728.0}, {"date": "2007-12-05", "close": 1.8125, "volume": 28000.0}, {"date": "2007-12-06", "close": 1.75, "volume": 28399.0}, {"date": "2007-12-07", "close": 1.875, "volume": 21532.0}, {"date": "2007-12-10", "close": 1.84375, "volume": 32174.0}, {"date": "2007-12-11", "close": 1.71875, "volume": 50240.0}, {"date": "2007-12-12", "close": 1.6875, "volume": 13280.0}, {"date": "2007-12-13", "close": 1.5625, "volume": 78400.0}, {"date": "2007-12-14", "close": 1.5625, "volume": 205333.0}, {"date": "2007-12-17", "close": 1.5, "volume": 29867.0}, {"date": "2007-12-18", "close": 1.5, "volume": 42758.0}, {"date": "2007-12-19", "close": 1.6875, "volume": 33036.0}, {"date": "2007-12-24", "close": 1.875, "volume": 53024.0}, {"date": "2007-12-27", "close": 1.8125, "volume": 45945.0}, {"date": "2007-12-28", "close": 1.8125, "volume": 9255.0}, {"date": "2007-12-31", "close": 1.8125, "volume": 13600.0}, {"date": "2008-01-02", "close": 1.8125, "volume": 5907.0}, {"date": "2008-01-03", "close": 1.71875, "volume": 6080.0}, {"date": "2008-01-04", "close": 1.625, "volume": 34905.0}, {"date": "2008-01-07", "close": 1.5, "volume": 57199.0}, {"date": "2008-01-08", "close": 1.5, "volume": 73120.0}, {"date": "2008-01-09", "close": 1.5, "volume": 21725.0}, {"date": "2008-01-10", "close": 1.5, "volume": 35935.0}, {"date": "2008-01-11", "close": 1.5625, "volume": 51232.0}, {"date": "2008-01-14", "close": 1.5, "volume": 193647.0}, {"date": "2008-01-15", "close": 1.4375, "volume": 36640.0}, {"date": "2008-01-16", "close": 1.375, "volume": 8000.0}, {"date": "2008-01-17", "close": 1.375, "volume": 61600.0}, {"date": "2008-01-18", "close": 1.25, "volume": 120416.0}, {"date": "2008-01-21", "close": 1.25, "volume": 72900.0}, {"date": "2008-01-22", "close": 0.9375, "volume": 97520.0}, {"date": "2008-01-23", "close": 1.125, "volume": 13500.0}, {"date": "2008-01-24", "close": 1.1875, "volume": 84100.0}, {"date": "2008-01-25", "close": 1.1875, "volume": 28800.0}, {"date": "2008-01-29", "close": 1.21875, "volume": 32800.0}, {"date": "2008-01-30", "close": 1.25, "volume": 52332.0}, {"date": "2008-01-31", "close": 1.25, "volume": 9488.0}, {"date": "2008-02-01", "close": 1.25, "volume": 1800.0}, {"date": "2008-02-04", "close": 1.25, "volume": 13254.0}, {"date": "2008-02-05", "close": 1.25, "volume": 800.0}, {"date": "2008-02-06", "close": 1.1875, "volume": 18720.0}, {"date": "2008-02-07", "close": 1.25, "volume": 45672.0}, {"date": "2008-02-08", "close": 1.25, "volume": 108800.0}, {"date": "2008-02-11", "close": 1.21875, "volume": 52000.0}, {"date": "2008-02-12", "close": 1.21875, "volume": 124467.0}, {"date": "2008-02-13", "close": 1.25, "volume": 200333.0}, {"date": "2008-02-14", "close": 1.25, "volume": 32000.0}, {"date": "2008-02-15", "close": 1.21875, "volume": 90648.0}, {"date": "2008-02-18", "close": 1.21875, "volume": 21760.0}, {"date": "2008-02-19", "close": 1.15625, "volume": 47040.0}, {"date": "2008-02-20", "close": 1.09375, "volume": 67056.0}, {"date": "2008-02-21", "close": 1.1875, "volume": 46813.0}, {"date": "2008-02-22", "close": 1.1875, "volume": 55567.0}, {"date": "2008-02-25", "close": 1.1875, "volume": 1444.0}, {"date": "2008-02-26", "close": 1.125, "volume": 2400.0}, {"date": "2008-02-27", "close": 1.09375, "volume": 24000.0}, {"date": "2008-02-28", "close": 1.09375, "volume": 4042.0}, {"date": "2008-02-29", "close": 1.15625, "volume": 36000.0}, {"date": "2008-03-03", "close": 1.0, "volume": 43200.0}, {"date": "2008-03-04", "close": 1.0, "volume": 320.0}, {"date": "2008-03-05", "close": 1.09375, "volume": 1440.0}, {"date": "2008-03-07", "close": 1.09375, "volume": 48000.0}, {"date": "2008-03-10", "close": 1.0625, "volume": 24782.0}, {"date": "2008-03-11", "close": 1.0625, "volume": 16000.0}, {"date": "2008-03-12", "close": 1.25, "volume": 239006.0}, {"date": "2008-03-14", "close": 1.40625, "volume": 118858.0}, {"date": "2008-03-17", "close": 1.40625, "volume": 94543.0}, {"date": "2008-03-18", "close": 1.25, "volume": 44435.0}, {"date": "2008-03-19", "close": 1.25, "volume": 21822.0}, {"date": "2008-03-20", "close": 1.25, "volume": 64000.0}, {"date": "2008-03-25", "close": 1.125, "volume": 38160.0}, {"date": "2008-03-26", "close": 1.3125, "volume": 24000.0}, {"date": "2008-03-27", "close": 1.3125, "volume": 24000.0}, {"date": "2008-03-28", "close": 1.25, "volume": 16000.0}, {"date": "2008-03-31", "close": 1.25, "volume": 10240.0}, {"date": "2008-04-01", "close": 1.3125, "volume": 7360.0}, {"date": "2008-04-02", "close": 1.1875, "volume": 221335.0}, {"date": "2008-04-03", "close": 1.1875, "volume": 5216.0}, {"date": "2008-04-04", "close": 1.09375, "volume": 40800.0}, {"date": "2008-04-07", "close": 1.21875, "volume": 141197.0}, {"date": "2008-04-09", "close": 1.25, "volume": 45672.0}, {"date": "2008-04-11", "close": 1.125, "volume": 3200.0}, {"date": "2008-04-15", "close": 1.125, "volume": 12366.0}, {"date": "2008-04-16", "close": 1.25, "volume": 6720.0}, {"date": "2008-04-17", "close": 1.1875, "volume": 30400.0}, {"date": "2008-04-18", "close": 1.09375, "volume": 416.0}, {"date": "2008-04-21", "close": 1.09375, "volume": 1600.0}, {"date": "2008-04-23", "close": 1.09375, "volume": 1417469.0}, {"date": "2008-04-24", "close": 1.09375, "volume": 48000.0}, {"date": "2008-04-28", "close": 1.125, "volume": 32000.0}, {"date": "2008-04-29", "close": 1.1875, "volume": 76456.0}, {"date": "2008-04-30", "close": 1.25, "volume": 21600.0}, {"date": "2008-05-01", "close": 1.25, "volume": 8658.0}, {"date": "2008-05-02", "close": 1.21875, "volume": 8000.0}, {"date": "2008-05-05", "close": 1.3125, "volume": 8000.0}, {"date": "2008-05-06", "close": 1.4375, "volume": 99027.0}, {"date": "2008-05-07", "close": 1.75, "volume": 167084.0}, {"date": "2008-05-08", "close": 1.5625, "volume": 6400.0}, {"date": "2008-05-09", "close": 1.625, "volume": 80000.0}, {"date": "2008-05-12", "close": 1.5625, "volume": 48800.0}, {"date": "2008-05-13", "close": 1.4375, "volume": 209600.0}, {"date": "2008-05-14", "close": 1.625, "volume": 48400.0}, {"date": "2008-05-15", "close": 1.625, "volume": 20960.0}, {"date": "2008-05-16", "close": 1.625, "volume": 11351.0}, {"date": "2008-05-20", "close": 1.78125, "volume": 158720.0}, {"date": "2008-05-21", "close": 1.65625, "volume": 4000.0}, {"date": "2008-05-22", "close": 1.71875, "volume": 13244.0}, {"date": "2008-05-23", "close": 1.75, "volume": 98931.0}, {"date": "2008-05-26", "close": 1.9375, "volume": 342873.0}, {"date": "2008-05-27", "close": 1.8125, "volume": 278613.0}, {"date": "2008-05-28", "close": 1.75, "volume": 50968.0}, {"date": "2008-05-29", "close": 1.6875, "volume": 66846.0}, {"date": "2008-05-30", "close": 1.71875, "volume": 46990.0}, {"date": "2008-06-02", "close": 1.8125, "volume": 33285.0}, {"date": "2008-06-03", "close": 1.625, "volume": 47360.0}, {"date": "2008-06-04", "close": 1.625, "volume": 42327.0}, {"date": "2008-06-05", "close": 1.5625, "volume": 19200.0}, {"date": "2008-06-06", "close": 1.9375, "volume": 223560.0}, {"date": "2008-06-10", "close": 1.6875, "volume": 18000.0}, {"date": "2008-06-11", "close": 1.71875, "volume": 202240.0}, {"date": "2008-06-12", "close": 1.75, "volume": 70880.0}, {"date": "2008-06-13", "close": 1.90625, "volume": 122231.0}, {"date": "2008-06-16", "close": 1.875, "volume": 135840.0}, {"date": "2008-06-17", "close": 2.0625, "volume": 124927.0}, {"date": "2008-06-18", "close": 2.0, "volume": 120437.0}, {"date": "2008-06-19", "close": 2.0, "volume": 189619.0}, {"date": "2008-06-20", "close": 1.9375, "volume": 8000.0}, {"date": "2008-06-23", "close": 1.9375, "volume": 50400.0}, {"date": "2008-06-24", "close": 1.9375, "volume": 5976.0}, {"date": "2008-06-25", "close": 1.90625, "volume": 115456.0}, {"date": "2008-06-26", "close": 2.0625, "volume": 261876.0}, {"date": "2008-06-27", "close": 2.09375, "volume": 66104.0}, {"date": "2008-06-30", "close": 2.28125, "volume": 104432.0}, {"date": "2008-07-01", "close": 2.25, "volume": 69263.0}, {"date": "2008-07-02", "close": 2.0625, "volume": 31855.0}, {"date": "2008-07-03", "close": 1.8125, "volume": 34066.0}, {"date": "2008-07-04", "close": 1.9375, "volume": 61329.0}, {"date": "2008-07-07", "close": 2.0, "volume": 2658.0}, {"date": "2008-07-08", "close": 1.875, "volume": 9660.0}, {"date": "2008-07-09", "close": 1.75, "volume": 9440.0}, {"date": "2008-07-10", "close": 1.75, "volume": 26400.0}, {"date": "2008-07-11", "close": 1.6875, "volume": 19708.0}, {"date": "2008-07-14", "close": 1.6875, "volume": 22367.0}, {"date": "2008-07-16", "close": 1.875, "volume": 63871.0}, {"date": "2008-07-18", "close": 1.9375, "volume": 72512.0}, {"date": "2008-07-21", "close": 1.96875, "volume": 10807.0}, {"date": "2008-07-22", "close": 2.0, "volume": 97731.0}, {"date": "2008-07-23", "close": 1.96875, "volume": 76840.0}, {"date": "2008-07-24", "close": 1.875, "volume": 5054.0}, {"date": "2008-07-25", "close": 1.875, "volume": 14720.0}, {"date": "2008-07-28", "close": 1.78125, "volume": 65902.0}, {"date": "2008-07-29", "close": 1.78125, "volume": 82052.0}, {"date": "2008-08-18", "close": 1.8125, "volume": 40000.0}, {"date": "2008-08-20", "close": 1.8125, "volume": 1352.0}, {"date": "2008-08-21", "close": 1.75, "volume": 1280.0}, {"date": "2008-08-26", "close": 1.5625, "volume": 1920.0}, {"date": "2008-08-28", "close": 1.5, "volume": 3200.0}, {"date": "2008-08-29", "close": 1.65625, "volume": 8960.0}, {"date": "2008-09-01", "close": 1.6875, "volume": 4160.0}, {"date": "2008-09-02", "close": 1.6875, "volume": 8077.0}, {"date": "2008-09-03", "close": 1.59375, "volume": 16000.0}, {"date": "2008-09-05", "close": 1.59375, "volume": 3571.0}, {"date": "2008-09-08", "close": 1.5625, "volume": 8640.0}, {"date": "2008-09-10", "close": 1.34375, "volume": 10512.0}, {"date": "2008-09-15", "close": 1.125, "volume": 100654.0}, {"date": "2008-09-18", "close": 1.0, "volume": 80000.0}, {"date": "2008-09-19", "close": 1.0, "volume": 8640.0}, {"date": "2008-09-22", "close": 1.0, "volume": 26651.0}, {"date": "2008-09-23", "close": 1.0, "volume": 33040.0}, {"date": "2008-09-24", "close": 1.1875, "volume": 41577.0}, {"date": "2008-09-25", "close": 0.9375, "volume": 68853.0}, {"date": "2008-09-26", "close": 0.9375, "volume": 15957.0}, {"date": "2008-09-29", "close": 0.9375, "volume": 5807.0}, {"date": "2008-09-30", "close": 0.9375, "volume": 2247.0}, {"date": "2008-10-02", "close": 0.9375, "volume": 3840.0}, {"date": "2008-10-03", "close": 0.9375, "volume": 7360.0}, {"date": "2008-10-06", "close": 0.9375, "volume": 38320.0}, {"date": "2008-10-07", "close": 0.875, "volume": 46648.0}, {"date": "2008-10-09", "close": 0.875, "volume": 6400.0}, {"date": "2008-10-10", "close": 0.8125, "volume": 3560.0}, {"date": "2008-10-16", "close": 0.75, "volume": 23483.0}, {"date": "2008-10-17", "close": 0.78125, "volume": 3200.0}, {"date": "2008-10-20", "close": 0.625, "volume": 40000.0}, {"date": "2008-10-21", "close": 0.625, "volume": 40000.0}, {"date": "2008-10-22", "close": 0.625, "volume": 2880.0}, {"date": "2008-10-24", "close": 0.4375, "volume": 417600.0}, {"date": "2008-10-28", "close": 0.44375, "volume": 8000.0}, {"date": "2008-11-06", "close": 0.5625, "volume": 4000.0}, {"date": "2008-11-07", "close": 0.625, "volume": 12000.0}, {"date": "2008-11-10", "close": 0.5, "volume": 60091.0}, {"date": "2008-11-11", "close": 0.5, "volume": 16000.0}, {"date": "2008-11-12", "close": 0.4375, "volume": 132480.0}, {"date": "2008-11-20", "close": 0.375, "volume": 369191.0}, {"date": "2008-11-21", "close": 0.375, "volume": 34400.0}, {"date": "2008-12-02", "close": 0.44375, "volume": 5658.0}, {"date": "2008-12-03", "close": 0.44375, "volume": 6400.0}, {"date": "2008-12-08", "close": 0.44375, "volume": 7200.0}, {"date": "2008-12-09", "close": 0.4375, "volume": 5600.0}, {"date": "2008-12-10", "close": 0.36875, "volume": 177440.0}, {"date": "2008-12-11", "close": 0.34375, "volume": 20000.0}, {"date": "2008-12-15", "close": 0.35625, "volume": 112.0}, {"date": "2008-12-29", "close": 0.34375, "volume": 63888.0}, {"date": "2009-01-02", "close": 0.34375, "volume": 4640.0}, {"date": "2009-01-06", "close": 0.34375, "volume": 960.0}, {"date": "2009-01-09", "close": 0.34375, "volume": 11822.0}, {"date": "2009-01-13", "close": 0.28125, "volume": 106400.0}, {"date": "2009-01-14", "close": 0.28125, "volume": 24000.0}, {"date": "2009-01-15", "close": 0.21875, "volume": 36000.0}, {"date": "2009-01-19", "close": 0.2375, "volume": 48000.0}, {"date": "2009-01-20", "close": 0.2375, "volume": 3200.0}, {"date": "2009-01-21", "close": 0.225, "volume": 5600.0}, {"date": "2009-01-22", "close": 0.225, "volume": 4000.0}, {"date": "2009-01-23", "close": 0.2, "volume": 16000.0}, {"date": "2009-02-03", "close": 0.2, "volume": 16000.0}, {"date": "2009-02-25", "close": 0.15625, "volume": 26271.0}, {"date": "2009-02-26", "close": 0.15625, "volume": 4000.0}, {"date": "2009-02-27", "close": 0.1625, "volume": 1600.0}, {"date": "2009-03-13", "close": 0.1625, "volume": 14400.0}, {"date": "2009-03-16", "close": 0.1875, "volume": 675200.0}, {"date": "2009-03-24", "close": 0.20625, "volume": 256000.0}, {"date": "2009-03-31", "close": 0.1875, "volume": 71360.0}, {"date": "2009-04-06", "close": 0.19375, "volume": 9600.0}, {"date": "2009-04-17", "close": 0.21875, "volume": 8310.0}, {"date": "2009-04-21", "close": 0.21875, "volume": 400.0}, {"date": "2009-04-30", "close": 0.21875, "volume": 4091.0}, {"date": "2009-05-05", "close": 0.21875, "volume": 8000.0}, {"date": "2009-05-11", "close": 0.21875, "volume": 579.0}, {"date": "2009-05-21", "close": 0.225, "volume": 157.0}, {"date": "2009-05-22", "close": 0.23125, "volume": 800.0}, {"date": "2009-05-25", "close": 0.2375, "volume": 1200.0}, {"date": "2009-05-27", "close": 0.225, "volume": 656.0}, {"date": "2009-05-28", "close": 0.3125, "volume": 46685.0}, {"date": "2009-05-29", "close": 0.3125, "volume": 149555.0}, {"date": "2009-06-01", "close": 0.3125, "volume": 174080.0}, {"date": "2009-06-02", "close": 0.325, "volume": 4000.0}, {"date": "2009-06-03", "close": 0.33125, "volume": 80.0}, {"date": "2009-06-04", "close": 0.375, "volume": 28191.0}, {"date": "2009-06-05", "close": 0.325, "volume": 6507.0}, {"date": "2009-06-10", "close": 0.325, "volume": 27200.0}, {"date": "2009-06-11", "close": 0.33125, "volume": 19680.0}, {"date": "2009-06-12", "close": 0.3375, "volume": 16000.0}, {"date": "2009-06-19", "close": 0.375, "volume": 20640.0}, {"date": "2009-06-22", "close": 0.375, "volume": 44960.0}, {"date": "2009-06-23", "close": 0.3375, "volume": 48.0}, {"date": "2009-06-24", "close": 0.3125, "volume": 144310.0}, {"date": "2009-06-25", "close": 0.3125, "volume": 20000.0}, {"date": "2009-06-29", "close": 0.3125, "volume": 31825.0}, {"date": "2009-06-30", "close": 0.28125, "volume": 26474.0}, {"date": "2009-07-03", "close": 0.25625, "volume": 4000.0}, {"date": "2009-09-15", "close": 0.1875, "volume": 43200.0}, {"date": "2009-09-16", "close": 0.25, "volume": 35200.0}, {"date": "2009-09-17", "close": 0.2875, "volume": 90576.0}, {"date": "2009-09-18", "close": 0.2875, "volume": 7691.0}, {"date": "2009-09-21", "close": 0.28125, "volume": 134426.0}, {"date": "2009-09-22", "close": 0.25, "volume": 171212.0}, {"date": "2009-09-23", "close": 0.3, "volume": 34461.0}, {"date": "2009-09-24", "close": 0.29, "volume": 18124.0}, {"date": "2009-09-28", "close": 0.29, "volume": 88.0}, {"date": "2009-09-29", "close": 0.29, "volume": 2500.0}, {"date": "2009-09-30", "close": 0.29, "volume": 2000.0}, {"date": "2009-10-01", "close": 0.26, "volume": 22870.0}, {"date": "2009-10-02", "close": 0.28, "volume": 64475.0}, {"date": "2009-10-05", "close": 0.22, "volume": 64677.0}, {"date": "2009-10-06", "close": 0.21, "volume": 29498.0}, {"date": "2009-10-09", "close": 0.22, "volume": 443475.0}, {"date": "2009-10-12", "close": 0.22, "volume": 40000.0}, {"date": "2009-10-14", "close": 0.24, "volume": 472500.0}, {"date": "2009-10-15", "close": 0.22, "volume": 1112825.0}, {"date": "2009-10-16", "close": 0.23, "volume": 999.0}, {"date": "2009-10-19", "close": 0.29, "volume": 31482.0}, {"date": "2009-10-20", "close": 0.3, "volume": 22500.0}, {"date": "2009-10-22", "close": 0.24, "volume": 15000.0}, {"date": "2009-10-26", "close": 0.24, "volume": 10519.0}, {"date": "2009-10-27", "close": 0.24, "volume": 21000.0}, {"date": "2009-10-28", "close": 0.24, "volume": 13481.0}, {"date": "2009-10-29", "close": 0.23, "volume": 26307.0}, {"date": "2009-10-30", "close": 0.22, "volume": 15000.0}, {"date": "2009-11-02", "close": 0.2, "volume": 19900.0}, {"date": "2009-11-03", "close": 0.2, "volume": 2198.0}, {"date": "2009-11-06", "close": 0.34, "volume": 1369540.0}, {"date": "2009-11-09", "close": 0.34, "volume": 1369760.0}, {"date": "2009-11-10", "close": 0.31, "volume": 218176.0}, {"date": "2009-11-11", "close": 0.33, "volume": 172012.0}, {"date": "2009-11-12", "close": 0.34, "volume": 219668.0}, {"date": "2009-11-16", "close": 0.31, "volume": 116096.0}, {"date": "2009-11-17", "close": 0.27, "volume": 46808.0}, {"date": "2009-11-18", "close": 0.3, "volume": 167016.0}, {"date": "2009-11-19", "close": 0.3, "volume": 84606.0}, {"date": "2009-11-20", "close": 0.33, "volume": 221027.0}, {"date": "2009-11-23", "close": 0.32, "volume": 544703.0}, {"date": "2009-11-24", "close": 0.33, "volume": 287088.0}, {"date": "2009-11-25", "close": 0.31, "volume": 39758.0}, {"date": "2009-11-26", "close": 0.3, "volume": 206661.0}, {"date": "2009-11-27", "close": 0.3, "volume": 73026.0}, {"date": "2009-11-30", "close": 0.32, "volume": 20621.0}, {"date": "2009-12-01", "close": 0.3, "volume": 92438.0}, {"date": "2009-12-02", "close": 0.34, "volume": 199414.0}, {"date": "2009-12-03", "close": 0.31, "volume": 30500.0}, {"date": "2009-12-04", "close": 0.31, "volume": 50000.0}, {"date": "2009-12-07", "close": 0.31, "volume": 18333.0}, {"date": "2009-12-08", "close": 0.31, "volume": 117495.0}, {"date": "2009-12-09", "close": 0.33, "volume": 116429.0}, {"date": "2009-12-10", "close": 0.35, "volume": 591911.0}, {"date": "2009-12-11", "close": 0.36, "volume": 183430.0}, {"date": "2009-12-14", "close": 0.33, "volume": 141265.0}, {"date": "2009-12-15", "close": 0.33, "volume": 94589.0}, {"date": "2009-12-16", "close": 0.33, "volume": 22337.0}, {"date": "2009-12-17", "close": 0.33, "volume": 18225.0}, {"date": "2009-12-18", "close": 0.3, "volume": 162775.0}, {"date": "2009-12-21", "close": 0.3, "volume": 133400.0}, {"date": "2009-12-23", "close": 0.26, "volume": 7226.0}, {"date": "2009-12-24", "close": 0.26, "volume": 5000.0}, {"date": "2009-12-29", "close": 0.27, "volume": 17000.0}, {"date": "2009-12-30", "close": 0.3, "volume": 24605.0}, {"date": "2009-12-31", "close": 0.3, "volume": 3331.0}, {"date": "2010-01-04", "close": 0.31, "volume": 13000.0}, {"date": "2010-01-05", "close": 0.31, "volume": 117500.0}, {"date": "2010-01-07", "close": 0.31, "volume": 45679.0}, {"date": "2010-01-08", "close": 0.3, "volume": 30000.0}, {"date": "2010-01-11", "close": 0.3, "volume": 47340.0}, {"date": "2010-01-14", "close": 0.27, "volume": 43300.0}, {"date": "2010-01-15", "close": 0.3, "volume": 45000.0}, {"date": "2010-01-18", "close": 0.29, "volume": 1800.0}, {"date": "2010-01-19", "close": 0.28, "volume": 39268.0}, {"date": "2010-01-20", "close": 0.27, "volume": 59072.0}, {"date": "2010-01-21", "close": 0.27, "volume": 15100.0}, {"date": "2010-01-22", "close": 0.31, "volume": 144085.0}, {"date": "2010-01-27", "close": 0.33, "volume": 355500.0}, {"date": "2010-01-28", "close": 0.31, "volume": 101900.0}, {"date": "2010-01-29", "close": 0.29, "volume": 116667.0}, {"date": "2010-02-01", "close": 0.24, "volume": 159700.0}, {"date": "2010-02-02", "close": 0.25, "volume": 5000.0}, {"date": "2010-02-03", "close": 0.27, "volume": 20000.0}, {"date": "2010-02-05", "close": 0.22, "volume": 32000.0}, {"date": "2010-02-08", "close": 0.23, "volume": 68444.0}, {"date": "2010-02-09", "close": 0.23, "volume": 10000.0}, {"date": "2010-02-10", "close": 0.23, "volume": 8.0}, {"date": "2010-02-12", "close": 0.23, "volume": 2590.0}, {"date": "2010-02-15", "close": 0.23, "volume": 24000.0}, {"date": "2010-02-16", "close": 0.25, "volume": 20000.0}, {"date": "2010-02-17", "close": 0.24, "volume": 111383.0}, {"date": "2010-02-18", "close": 0.25, "volume": 5000.0}, {"date": "2010-02-19", "close": 0.23, "volume": 121600.0}, {"date": "2010-02-22", "close": 0.24, "volume": 13888.0}, {"date": "2010-02-24", "close": 0.23, "volume": 7000.0}, {"date": "2010-02-26", "close": 0.22, "volume": 20000.0}, {"date": "2010-03-01", "close": 0.25, "volume": 12000.0}, {"date": "2010-03-02", "close": 0.28, "volume": 141145.0}, {"date": "2010-03-03", "close": 0.3, "volume": 105999.0}, {"date": "2010-03-04", "close": 0.28, "volume": 29469.0}, {"date": "2010-03-05", "close": 0.28, "volume": 42191.0}, {"date": "2010-03-10", "close": 0.27, "volume": 119909.0}, {"date": "2010-03-11", "close": 0.27, "volume": 254104.0}, {"date": "2010-03-12", "close": 0.23, "volume": 339443.0}, {"date": "2010-03-15", "close": 0.23, "volume": 75000.0}, {"date": "2010-03-16", "close": 0.21, "volume": 504000.0}, {"date": "2010-03-18", "close": 0.19, "volume": 120502.0}, {"date": "2010-03-19", "close": 0.19, "volume": 91712.0}, {"date": "2010-03-22", "close": 0.19, "volume": 10700.0}, {"date": "2010-03-24", "close": 0.19, "volume": 2000.0}, {"date": "2010-03-26", "close": 0.19, "volume": 4500.0}, {"date": "2010-03-31", "close": 0.19, "volume": 20.0}, {"date": "2010-04-01", "close": 0.18, "volume": 23379.0}, {"date": "2010-04-06", "close": 0.18, "volume": 400.0}, {"date": "2010-04-07", "close": 0.2, "volume": 108000.0}, {"date": "2010-04-08", "close": 0.21, "volume": 67898.0}, {"date": "2010-04-09", "close": 0.24, "volume": 95774.0}, {"date": "2010-04-12", "close": 0.25, "volume": 121595.0}, {"date": "2010-04-13", "close": 0.28, "volume": 301676.0}, {"date": "2010-04-14", "close": 0.3, "volume": 233613.0}, {"date": "2010-04-15", "close": 0.28, "volume": 3577.0}, {"date": "2010-04-16", "close": 0.25, "volume": 14365.0}, {"date": "2010-04-19", "close": 0.31, "volume": 118000.0}, {"date": "2010-04-20", "close": 0.33, "volume": 414623.0}, {"date": "2010-04-21", "close": 0.49, "volume": 1479362.0}, {"date": "2010-04-22", "close": 0.56, "volume": 2792433.0}, {"date": "2010-04-23", "close": 0.55, "volume": 665360.0}, {"date": "2010-04-27", "close": 0.49, "volume": 152760.0}, {"date": "2010-04-28", "close": 0.43, "volume": 98660.0}, {"date": "2010-04-29", "close": 0.46, "volume": 211800.0}, {"date": "2010-04-30", "close": 0.43, "volume": 133699.0}, {"date": "2010-05-03", "close": 0.39, "volume": 148391.0}, {"date": "2010-05-19", "close": 0.405, "volume": 215047.0}, {"date": "2010-05-20", "close": 0.405, "volume": 97084.0}, {"date": "2010-05-21", "close": 0.38, "volume": 220000.0}, {"date": "2010-05-25", "close": 0.34, "volume": 80000.0}, {"date": "2010-05-26", "close": 0.34, "volume": 5000.0}, {"date": "2010-06-09", "close": 0.4, "volume": 429178.0}, {"date": "2010-06-10", "close": 0.425, "volume": 276500.0}, {"date": "2010-06-11", "close": 0.47, "volume": 89940.0}, {"date": "2010-06-15", "close": 0.43, "volume": 445060.0}, {"date": "2010-06-16", "close": 0.405, "volume": 926500.0}, {"date": "2010-06-17", "close": 0.41, "volume": 11266.0}, {"date": "2010-06-18", "close": 0.43, "volume": 174930.0}, {"date": "2010-06-21", "close": 0.435, "volume": 20200.0}, {"date": "2010-06-23", "close": 0.43, "volume": 42000.0}, {"date": "2010-06-24", "close": 0.425, "volume": 168036.0}, {"date": "2010-06-25", "close": 0.42, "volume": 148010.0}, {"date": "2010-06-28", "close": 0.42, "volume": 132953.0}, {"date": "2010-06-29", "close": 0.39, "volume": 469484.0}, {"date": "2010-06-30", "close": 0.35, "volume": 21000.0}, {"date": "2010-07-01", "close": 0.35, "volume": 31390.0}, {"date": "2010-07-02", "close": 0.35, "volume": 70000.0}, {"date": "2010-07-05", "close": 0.365, "volume": 1700.0}, {"date": "2010-07-06", "close": 0.375, "volume": 2500.0}, {"date": "2010-07-07", "close": 0.37, "volume": 50000.0}, {"date": "2010-07-08", "close": 0.35, "volume": 53000.0}, {"date": "2010-07-09", "close": 0.38, "volume": 15000.0}, {"date": "2010-07-13", "close": 0.3, "volume": 191510.0}, {"date": "2010-07-14", "close": 0.33, "volume": 24000.0}, {"date": "2010-07-16", "close": 0.33, "volume": 144795.0}, {"date": "2010-07-19", "close": 0.335, "volume": 35000.0}, {"date": "2010-07-20", "close": 0.35, "volume": 2813.0}, {"date": "2010-07-21", "close": 0.35, "volume": 6000.0}, {"date": "2010-07-23", "close": 0.37, "volume": 24923.0}, {"date": "2010-07-26", "close": 0.36, "volume": 30000.0}, {"date": "2010-07-27", "close": 0.4, "volume": 15000.0}, {"date": "2010-07-28", "close": 0.4, "volume": 50000.0}, {"date": "2010-07-29", "close": 0.39, "volume": 25000.0}, {"date": "2010-08-02", "close": 0.4, "volume": 90668.0}, {"date": "2010-08-03", "close": 0.44, "volume": 548432.0}, {"date": "2010-08-04", "close": 0.46, "volume": 121742.0}, {"date": "2010-08-05", "close": 0.46, "volume": 81000.0}, {"date": "2010-08-06", "close": 0.46, "volume": 13200.0}, {"date": "2010-08-09", "close": 0.43, "volume": 202160.0}, {"date": "2010-08-10", "close": 0.42, "volume": 6350.0}, {"date": "2010-08-12", "close": 0.4, "volume": 70167.0}, {"date": "2010-08-13", "close": 0.405, "volume": 179800.0}, {"date": "2010-08-16", "close": 0.405, "volume": 30.0}, {"date": "2010-08-19", "close": 0.41, "volume": 40000.0}, {"date": "2010-08-23", "close": 0.44, "volume": 6350.0}, {"date": "2010-08-24", "close": 0.5, "volume": 286500.0}, {"date": "2010-08-25", "close": 0.45, "volume": 85000.0}, {"date": "2010-08-26", "close": 0.45, "volume": 38450.0}, {"date": "2010-08-27", "close": 0.44, "volume": 50000.0}, {"date": "2010-08-30", "close": 0.44, "volume": 50000.0}, {"date": "2010-08-31", "close": 0.44, "volume": 30000.0}, {"date": "2010-09-01", "close": 0.45, "volume": 229050.0}, {"date": "2010-09-02", "close": 0.475, "volume": 220500.0}, {"date": "2010-09-03", "close": 0.46, "volume": 438182.0}, {"date": "2010-09-06", "close": 0.475, "volume": 241500.0}, {"date": "2010-09-07", "close": 0.5, "volume": 142304.0}, {"date": "2010-09-08", "close": 0.56, "volume": 238133.0}, {"date": "2010-09-09", "close": 0.62, "volume": 469658.0}, {"date": "2010-09-10", "close": 0.635, "volume": 235102.0}, {"date": "2010-09-13", "close": 0.72, "volume": 640750.0}, {"date": "2010-09-14", "close": 0.79, "volume": 875466.0}, {"date": "2010-09-15", "close": 0.77, "volume": 555515.0}, {"date": "2010-09-16", "close": 0.815, "volume": 509659.0}, {"date": "2010-09-17", "close": 0.8, "volume": 221849.0}, {"date": "2010-09-20", "close": 0.87, "volume": 757212.0}, {"date": "2010-09-21", "close": 0.85, "volume": 413243.0}, {"date": "2010-09-22", "close": 0.9, "volume": 540250.0}, {"date": "2010-09-28", "close": 0.9, "volume": 1138631.0}, {"date": "2010-09-29", "close": 0.865, "volume": 98000.0}, {"date": "2010-09-30", "close": 0.9, "volume": 254874.0}, {"date": "2010-10-01", "close": 0.9, "volume": 262772.0}, {"date": "2010-10-04", "close": 0.9, "volume": 190858.0}, {"date": "2010-10-05", "close": 0.85, "volume": 221100.0}, {"date": "2010-10-06", "close": 0.89, "volume": 63600.0}, {"date": "2010-10-07", "close": 0.87, "volume": 225000.0}, {"date": "2010-10-08", "close": 0.91, "volume": 349999.0}, {"date": "2010-10-11", "close": 0.92, "volume": 95517.0}, {"date": "2010-10-12", "close": 0.97, "volume": 402220.0}, {"date": "2010-10-13", "close": 1.05, "volume": 467928.0}, {"date": "2010-10-14", "close": 1.11, "volume": 792650.0}, {"date": "2010-10-15", "close": 1.05, "volume": 474564.0}, {"date": "2010-10-18", "close": 1.04, "volume": 330986.0}, {"date": "2010-10-19", "close": 1.02, "volume": 190675.0}, {"date": "2010-10-20", "close": 0.95, "volume": 496805.0}, {"date": "2010-10-21", "close": 0.98, "volume": 90607.0}, {"date": "2010-10-22", "close": 1.05, "volume": 511000.0}, {"date": "2010-10-25", "close": 1.155, "volume": 529495.0}, {"date": "2010-10-26", "close": 1.145, "volume": 134956.0}, {"date": "2010-10-27", "close": 1.2, "volume": 511044.0}, {"date": "2010-10-28", "close": 1.3, "volume": 414910.0}, {"date": "2010-10-29", "close": 1.25, "volume": 339113.0}, {"date": "2010-11-01", "close": 1.35, "volume": 195730.0}, {"date": "2010-11-02", "close": 1.29, "volume": 119833.0}, {"date": "2010-11-03", "close": 1.3, "volume": 179316.0}, {"date": "2010-11-04", "close": 1.27, "volume": 157850.0}, {"date": "2010-11-05", "close": 1.34, "volume": 494450.0}, {"date": "2010-11-08", "close": 1.31, "volume": 238886.0}, {"date": "2010-11-09", "close": 1.36, "volume": 514594.0}, {"date": "2010-11-10", "close": 1.38, "volume": 445514.0}, {"date": "2010-11-11", "close": 1.44, "volume": 202809.0}, {"date": "2010-11-12", "close": 1.46, "volume": 1158116.0}, {"date": "2010-11-15", "close": 1.54, "volume": 174428.0}, {"date": "2010-11-16", "close": 1.6, "volume": 367059.0}, {"date": "2010-11-17", "close": 1.5, "volume": 561020.0}, {"date": "2010-11-18", "close": 1.62, "volume": 742476.0}, {"date": "2010-11-19", "close": 1.61, "volume": 349047.0}, {"date": "2010-11-22", "close": 1.605, "volume": 356052.0}, {"date": "2010-11-23", "close": 1.61, "volume": 202276.0}, {"date": "2010-11-24", "close": 1.63, "volume": 491453.0}, {"date": "2010-11-25", "close": 1.695, "volume": 247941.0}, {"date": "2010-11-26", "close": 1.875, "volume": 602581.0}, {"date": "2010-11-29", "close": 1.93, "volume": 707056.0}, {"date": "2010-11-30", "close": 2.15, "volume": 782727.0}, {"date": "2010-12-01", "close": 2.33, "volume": 569633.0}, {"date": "2010-12-02", "close": 2.55, "volume": 806754.0}, {"date": "2010-12-03", "close": 2.39, "volume": 298361.0}, {"date": "2010-12-06", "close": 2.27, "volume": 219747.0}, {"date": "2010-12-07", "close": 2.26, "volume": 390392.0}, {"date": "2010-12-08", "close": 2.42, "volume": 243910.0}, {"date": "2010-12-09", "close": 2.55, "volume": 429333.0}, {"date": "2010-12-10", "close": 2.53, "volume": 392402.0}, {"date": "2010-12-13", "close": 2.34, "volume": 206568.0}, {"date": "2010-12-14", "close": 2.3, "volume": 291427.0}, {"date": "2010-12-15", "close": 2.33, "volume": 143492.0}, {"date": "2010-12-16", "close": 2.62, "volume": 289399.0}, {"date": "2010-12-17", "close": 2.83, "volume": 2508176.0}, {"date": "2010-12-20", "close": 3.05, "volume": 818987.0}, {"date": "2010-12-21", "close": 3.05, "volume": 583001.0}, {"date": "2010-12-22", "close": 3.01, "volume": 77440.0}, {"date": "2010-12-23", "close": 3.04, "volume": 273455.0}, {"date": "2010-12-24", "close": 3.14, "volume": 157176.0}, {"date": "2010-12-29", "close": 3.6, "volume": 433563.0}, {"date": "2010-12-30", "close": 3.62, "volume": 263158.0}, {"date": "2010-12-31", "close": 3.45, "volume": 46500.0}, {"date": "2011-01-04", "close": 3.58, "volume": 94435.0}, {"date": "2011-01-05", "close": 3.43, "volume": 192530.0}, {"date": "2011-01-06", "close": 3.32, "volume": 175203.0}, {"date": "2011-01-07", "close": 3.3, "volume": 143920.0}, {"date": "2011-01-10", "close": 3.4, "volume": 267809.0}, {"date": "2011-01-11", "close": 3.29, "volume": 156021.0}, {"date": "2011-01-12", "close": 3.26, "volume": 127802.0}, {"date": "2011-01-13", "close": 3.33, "volume": 223940.0}, {"date": "2011-01-14", "close": 3.95, "volume": 1262096.0}, {"date": "2011-01-17", "close": 3.8, "volume": 375474.0}, {"date": "2011-01-18", "close": 3.85, "volume": 270958.0}, {"date": "2011-01-19", "close": 3.86, "volume": 380712.0}, {"date": "2011-01-20", "close": 3.79, "volume": 235762.0}, {"date": "2011-01-21", "close": 3.76, "volume": 220108.0}, {"date": "2011-01-24", "close": 3.76, "volume": 106323.0}, {"date": "2011-01-25", "close": 3.61, "volume": 330403.0}, {"date": "2011-01-27", "close": 3.5, "volume": 221785.0}, {"date": "2011-01-28", "close": 3.48, "volume": 198494.0}, {"date": "2011-01-31", "close": 3.35, "volume": 239170.0}, {"date": "2011-02-01", "close": 3.57, "volume": 284509.0}, {"date": "2011-02-02", "close": 3.6, "volume": 332728.0}, {"date": "2011-02-03", "close": 3.7, "volume": 246789.0}, {"date": "2011-02-04", "close": 3.9, "volume": 377344.0}, {"date": "2011-02-07", "close": 3.7, "volume": 248222.0}, {"date": "2011-02-08", "close": 3.8, "volume": 208340.0}, {"date": "2011-02-09", "close": 4.05, "volume": 767670.0}, {"date": "2011-02-10", "close": 3.96, "volume": 321414.0}, {"date": "2011-02-11", "close": 3.81, "volume": 242117.0}, {"date": "2011-02-14", "close": 3.8, "volume": 310211.0}, {"date": "2011-02-15", "close": 3.78, "volume": 184578.0}, {"date": "2011-02-16", "close": 3.78, "volume": 401237.0}, {"date": "2011-02-17", "close": 3.68, "volume": 278874.0}, {"date": "2011-02-18", "close": 3.71, "volume": 180296.0}, {"date": "2011-02-21", "close": 3.65, "volume": 194835.0}, {"date": "2011-02-22", "close": 3.39, "volume": 155935.0}, {"date": "2011-02-23", "close": 3.2, "volume": 359168.0}, {"date": "2011-02-24", "close": 3.22, "volume": 124958.0}, {"date": "2011-02-25", "close": 3.29, "volume": 143420.0}, {"date": "2011-02-28", "close": 3.26, "volume": 91911.0}, {"date": "2011-03-01", "close": 3.54, "volume": 164497.0}, {"date": "2011-03-02", "close": 3.35, "volume": 52241.0}, {"date": "2011-03-03", "close": 3.2, "volume": 142352.0}, {"date": "2011-03-04", "close": 3.18, "volume": 388131.0}, {"date": "2011-03-07", "close": 3.1, "volume": 165941.0}, {"date": "2011-03-08", "close": 3.2, "volume": 127638.0}, {"date": "2011-03-09", "close": 3.09, "volume": 40575.0}, {"date": "2011-03-10", "close": 3.0, "volume": 321833.0}, {"date": "2011-03-11", "close": 2.79, "volume": 270068.0}, {"date": "2011-03-14", "close": 2.71, "volume": 128605.0}, {"date": "2011-03-15", "close": 2.3, "volume": 327867.0}, {"date": "2011-03-16", "close": 2.56, "volume": 700765.0}, {"date": "2011-03-17", "close": 2.41, "volume": 263082.0}, {"date": "2011-03-18", "close": 2.52, "volume": 737515.0}, {"date": "2011-03-21", "close": 2.86, "volume": 175915.0}, {"date": "2011-03-22", "close": 3.25, "volume": 291455.0}, {"date": "2011-03-23", "close": 3.2, "volume": 242059.0}, {"date": "2011-03-28", "close": 3.33, "volume": 425589.0}, {"date": "2011-03-29", "close": 3.1, "volume": 149899.0}, {"date": "2011-03-30", "close": 3.05, "volume": 56447.0}, {"date": "2011-03-31", "close": 3.01, "volume": 133988.0}, {"date": "2011-04-01", "close": 3.03, "volume": 159991.0}, {"date": "2011-04-04", "close": 2.94, "volume": 63504.0}, {"date": "2011-04-05", "close": 2.96, "volume": 94910.0}, {"date": "2011-04-06", "close": 2.97, "volume": 140334.0}, {"date": "2011-04-07", "close": 2.91, "volume": 49723.0}, {"date": "2011-04-08", "close": 2.98, "volume": 13861.0}, {"date": "2011-04-11", "close": 2.95, "volume": 111894.0}, {"date": "2011-04-12", "close": 2.86, "volume": 69947.0}, {"date": "2011-04-13", "close": 2.93, "volume": 24632.0}, {"date": "2011-04-14", "close": 2.86, "volume": 133969.0}, {"date": "2011-04-15", "close": 2.83, "volume": 23522.0}, {"date": "2011-04-18", "close": 2.83, "volume": 164974.0}, {"date": "2011-04-19", "close": 2.63, "volume": 62201.0}, {"date": "2011-04-20", "close": 2.69, "volume": 20564.0}, {"date": "2011-04-21", "close": 2.68, "volume": 178386.0}, {"date": "2011-04-27", "close": 2.6, "volume": 93273.0}, {"date": "2011-04-28", "close": 2.7, "volume": 58609.0}, {"date": "2011-04-29", "close": 2.4, "volume": 178890.0}, {"date": "2011-05-02", "close": 2.27, "volume": 39886.0}, {"date": "2011-05-03", "close": 2.25, "volume": 55729.0}, {"date": "2011-05-04", "close": 2.55, "volume": 212355.0}, {"date": "2011-05-05", "close": 2.51, "volume": 44111.0}, {"date": "2011-05-06", "close": 2.41, "volume": 53798.0}, {"date": "2011-05-09", "close": 2.4, "volume": 126890.0}, {"date": "2011-05-10", "close": 2.41, "volume": 182181.0}, {"date": "2011-05-11", "close": 2.45, "volume": 55694.0}, {"date": "2011-05-12", "close": 2.4, "volume": 441350.0}, {"date": "2011-05-13", "close": 2.33, "volume": 104979.0}, {"date": "2011-05-16", "close": 2.21, "volume": 245629.0}, {"date": "2011-05-17", "close": 2.15, "volume": 49071.0}, {"date": "2011-05-18", "close": 2.2, "volume": 12550.0}, {"date": "2011-05-19", "close": 2.2, "volume": 37364.0}, {"date": "2011-05-20", "close": 2.3, "volume": 27698.0}, {"date": "2011-05-23", "close": 2.19, "volume": 4070.0}, {"date": "2011-05-24", "close": 1.95, "volume": 125943.0}, {"date": "2011-05-25", "close": 2.08, "volume": 70481.0}, {"date": "2011-05-26", "close": 2.1, "volume": 28438.0}, {"date": "2011-05-27", "close": 2.18, "volume": 19949.0}, {"date": "2011-05-30", "close": 2.3, "volume": 134530.0}, {"date": "2011-05-31", "close": 2.36, "volume": 19108.0}, {"date": "2011-06-01", "close": 2.48, "volume": 49007.0}, {"date": "2011-06-02", "close": 2.5, "volume": 204533.0}, {"date": "2011-06-03", "close": 2.25, "volume": 134952.0}, {"date": "2011-06-06", "close": 2.28, "volume": 148665.0}, {"date": "2011-06-07", "close": 2.15, "volume": 17106.0}, {"date": "2011-06-08", "close": 2.05, "volume": 94079.0}, {"date": "2011-06-09", "close": 2.05, "volume": 157960.0}, {"date": "2011-06-10", "close": 2.23, "volume": 645633.0}, {"date": "2011-06-14", "close": 2.2, "volume": 407954.0}, {"date": "2011-06-15", "close": 2.24, "volume": 146775.0}, {"date": "2011-06-16", "close": 2.2, "volume": 64037.0}, {"date": "2011-06-17", "close": 2.18, "volume": 24846.0}, {"date": "2011-06-21", "close": 2.11, "volume": 271014.0}, {"date": "2011-06-22", "close": 2.34, "volume": 17019.0}, {"date": "2011-06-23", "close": 2.25, "volume": 106569.0}, {"date": "2011-06-24", "close": 2.3, "volume": 39845.0}, {"date": "2011-06-27", "close": 2.22, "volume": 48486.0}, {"date": "2011-06-28", "close": 2.15, "volume": 46465.0}, {"date": "2011-06-29", "close": 2.17, "volume": 73927.0}, {"date": "2011-06-30", "close": 2.34, "volume": 95281.0}, {"date": "2011-07-01", "close": 2.45, "volume": 39213.0}, {"date": "2011-07-04", "close": 2.7, "volume": 136724.0}, {"date": "2011-07-05", "close": 2.68, "volume": 67727.0}, {"date": "2011-07-06", "close": 2.63, "volume": 94744.0}, {"date": "2011-07-07", "close": 2.76, "volume": 111631.0}, {"date": "2011-07-08", "close": 3.08, "volume": 265289.0}, {"date": "2011-07-11", "close": 3.0, "volume": 210472.0}, {"date": "2011-07-12", "close": 2.85, "volume": 134361.0}, {"date": "2011-07-13", "close": 2.75, "volume": 60426.0}, {"date": "2011-07-14", "close": 2.95, "volume": 37053.0}, {"date": "2011-07-15", "close": 3.15, "volume": 92449.0}, {"date": "2011-07-18", "close": 2.86, "volume": 126883.0}, {"date": "2011-07-19", "close": 2.95, "volume": 126652.0}, {"date": "2011-07-20", "close": 3.0, "volume": 135826.0}, {"date": "2011-07-21", "close": 3.09, "volume": 36680.0}, {"date": "2011-07-22", "close": 3.1, "volume": 78218.0}, {"date": "2011-07-25", "close": 3.0, "volume": 163283.0}, {"date": "2011-07-26", "close": 3.01, "volume": 133771.0}, {"date": "2011-07-27", "close": 3.02, "volume": 203766.0}, {"date": "2011-07-28", "close": 3.0, "volume": 175929.0}, {"date": "2011-07-29", "close": 2.91, "volume": 16700.0}, {"date": "2011-08-01", "close": 3.05, "volume": 115529.0}, {"date": "2011-08-02", "close": 2.98, "volume": 117513.0}, {"date": "2011-08-03", "close": 2.75, "volume": 145863.0}, {"date": "2011-08-04", "close": 2.78, "volume": 89462.0}, {"date": "2011-08-05", "close": 2.58, "volume": 149297.0}, {"date": "2011-08-08", "close": 2.3, "volume": 106003.0}, {"date": "2011-08-09", "close": 2.44, "volume": 100529.0}, {"date": "2011-08-10", "close": 2.67, "volume": 44119.0}, {"date": "2011-08-11", "close": 2.56, "volume": 8774.0}, {"date": "2011-08-12", "close": 2.6, "volume": 41643.0}, {"date": "2011-08-15", "close": 2.59, "volume": 35979.0}, {"date": "2011-08-16", "close": 2.55, "volume": 31235.0}, {"date": "2011-08-17", "close": 2.74, "volume": 29159.0}, {"date": "2011-08-18", "close": 2.69, "volume": 14420.0}, {"date": "2011-08-19", "close": 2.64, "volume": 33098.0}, {"date": "2011-08-22", "close": 2.55, "volume": 40157.0}, {"date": "2011-08-23", "close": 2.55, "volume": 24268.0}, {"date": "2011-08-24", "close": 2.49, "volume": 29648.0}, {"date": "2011-08-25", "close": 2.5, "volume": 53212.0}, {"date": "2011-08-26", "close": 2.5, "volume": 53898.0}, {"date": "2011-08-29", "close": 2.59, "volume": 115203.0}, {"date": "2011-08-30", "close": 2.73, "volume": 19585.0}, {"date": "2011-08-31", "close": 2.85, "volume": 59621.0}, {"date": "2011-09-01", "close": 2.85, "volume": 56705.0}, {"date": "2011-09-02", "close": 2.62, "volume": 68246.0}, {"date": "2011-09-05", "close": 2.64, "volume": 6362.0}, {"date": "2011-09-06", "close": 2.64, "volume": 17139.0}, {"date": "2011-09-07", "close": 2.63, "volume": 10325.0}, {"date": "2011-09-08", "close": 2.63, "volume": 18469.0}, {"date": "2011-09-09", "close": 2.6, "volume": 1248.0}, {"date": "2011-09-12", "close": 2.6, "volume": 829510.0}, {"date": "2011-09-13", "close": 2.65, "volume": 41369.0}, {"date": "2011-09-14", "close": 2.6, "volume": 33264.0}, {"date": "2011-09-15", "close": 2.6, "volume": 226102.0}, {"date": "2011-09-16", "close": 2.58, "volume": 91037.0}, {"date": "2011-09-19", "close": 2.6, "volume": 133238.0}, {"date": "2011-09-20", "close": 2.58, "volume": 37039.0}, {"date": "2011-09-21", "close": 2.55, "volume": 298159.0}, {"date": "2011-09-22", "close": 2.55, "volume": 437779.0}, {"date": "2011-09-23", "close": 2.45, "volume": 92620.0}, {"date": "2011-09-26", "close": 2.45, "volume": 41611.0}, {"date": "2011-09-27", "close": 2.25, "volume": 195638.0}, {"date": "2011-09-28", "close": 2.47, "volume": 88449.0}, {"date": "2011-09-29", "close": 2.45, "volume": 84007.0}, {"date": "2011-09-30", "close": 2.44, "volume": 61115.0}, {"date": "2011-10-03", "close": 2.44, "volume": 63697.0}, {"date": "2011-10-04", "close": 2.4, "volume": 107923.0}, {"date": "2011-10-05", "close": 2.48, "volume": 58788.0}, {"date": "2011-10-06", "close": 2.47, "volume": 235433.0}, {"date": "2011-10-07", "close": 2.42, "volume": 1153016.0}, {"date": "2011-10-10", "close": 2.42, "volume": 25715.0}, {"date": "2011-10-11", "close": 2.4, "volume": 83194.0}, {"date": "2011-10-12", "close": 2.4, "volume": 44474.0}, {"date": "2011-10-13", "close": 2.31, "volume": 7133.0}, {"date": "2011-10-14", "close": 2.39, "volume": 30725.0}, {"date": "2011-10-17", "close": 2.39, "volume": 3000.0}, {"date": "2011-10-18", "close": 2.31, "volume": 3618.0}, {"date": "2011-10-19", "close": 2.15, "volume": 36737.0}, {"date": "2011-10-20", "close": 2.1, "volume": 94994.0}, {"date": "2011-10-21", "close": 2.1, "volume": 65170.0}, {"date": "2011-10-24", "close": 2.3, "volume": 15050.0}, {"date": "2011-10-25", "close": 2.3, "volume": 17159.0}, {"date": "2011-10-26", "close": 2.25, "volume": 1781.0}, {"date": "2011-10-27", "close": 2.3, "volume": 11712.0}, {"date": "2011-10-28", "close": 2.39, "volume": 80480.0}, {"date": "2011-10-31", "close": 2.3, "volume": 28752.0}, {"date": "2011-11-01", "close": 2.22, "volume": 4741.0}, {"date": "2011-11-02", "close": 2.03, "volume": 48049.0}, {"date": "2011-11-03", "close": 2.15, "volume": 6414.0}, {"date": "2011-11-04", "close": 2.15, "volume": 5212.0}, {"date": "2011-11-07", "close": 2.15, "volume": 334.0}, {"date": "2011-11-08", "close": 2.15, "volume": 2026.0}, {"date": "2011-11-09", "close": 2.25, "volume": 14078.0}, {"date": "2011-11-10", "close": 2.27, "volume": 5003.0}, {"date": "2011-11-11", "close": 2.12, "volume": 10307.0}, {"date": "2011-11-14", "close": 2.15, "volume": 4966.0}, {"date": "2011-11-15", "close": 2.13, "volume": 39598.0}, {"date": "2011-11-16", "close": 2.07, "volume": 9517.0}, {"date": "2011-11-17", "close": 1.97, "volume": 40481.0}, {"date": "2011-11-18", "close": 2.0, "volume": 122222.0}, {"date": "2011-11-21", "close": 2.12, "volume": 12213.0}, {"date": "2011-11-22", "close": 2.02, "volume": 4240.0}, {"date": "2011-11-23", "close": 2.0, "volume": 38056.0}, {"date": "2011-11-24", "close": 1.985, "volume": 20037.0}, {"date": "2011-11-25", "close": 1.965, "volume": 11674.0}, {"date": "2011-11-28", "close": 1.94, "volume": 110032.0}, {"date": "2011-11-29", "close": 1.94, "volume": 64225.0}, {"date": "2011-11-30", "close": 1.9, "volume": 72539.0}, {"date": "2011-12-01", "close": 1.97, "volume": 109557.0}, {"date": "2011-12-02", "close": 1.935, "volume": 22116.0}, {"date": "2011-12-05", "close": 2.0, "volume": 83552.0}, {"date": "2011-12-06", "close": 1.92, "volume": 5825.0}, {"date": "2011-12-07", "close": 2.0, "volume": 82622.0}, {"date": "2011-12-08", "close": 2.0, "volume": 58397.0}, {"date": "2011-12-09", "close": 1.955, "volume": 97109.0}, {"date": "2011-12-12", "close": 2.0, "volume": 59896.0}, {"date": "2011-12-13", "close": 1.99, "volume": 19287.0}, {"date": "2011-12-14", "close": 1.95, "volume": 2625.0}, {"date": "2011-12-15", "close": 1.85, "volume": 62509.0}, {"date": "2011-12-16", "close": 1.72, "volume": 160771.0}, {"date": "2011-12-19", "close": 1.695, "volume": 70939.0}, {"date": "2011-12-20", "close": 1.65, "volume": 46105.0}, {"date": "2011-12-21", "close": 1.715, "volume": 53003.0}, {"date": "2011-12-22", "close": 1.78, "volume": 61011.0}, {"date": "2011-12-23", "close": 1.9, "volume": 129292.0}, {"date": "2011-12-28", "close": 1.82, "volume": 4200.0}, {"date": "2011-12-30", "close": 1.67, "volume": 119871.0}, {"date": "2012-01-03", "close": 1.75, "volume": 23611.0}, {"date": "2012-01-04", "close": 1.75, "volume": 10557.0}, {"date": "2012-01-05", "close": 1.62, "volume": 16069.0}, {"date": "2012-01-06", "close": 1.58, "volume": 12300.0}, {"date": "2012-01-09", "close": 1.5, "volume": 29088.0}, {"date": "2012-01-10", "close": 1.92, "volume": 264378.0}, {"date": "2012-01-11", "close": 1.91, "volume": 666175.0}, {"date": "2012-01-12", "close": 2.07, "volume": 297490.0}, {"date": "2012-01-13", "close": 2.1, "volume": 267750.0}, {"date": "2012-01-16", "close": 2.25, "volume": 126906.0}, {"date": "2012-01-17", "close": 2.42, "volume": 163716.0}, {"date": "2012-01-18", "close": 2.37, "volume": 84818.0}, {"date": "2012-01-19", "close": 2.32, "volume": 26500.0}, {"date": "2012-01-20", "close": 2.3, "volume": 39930.0}, {"date": "2012-01-23", "close": 2.12, "volume": 69600.0}, {"date": "2012-01-24", "close": 2.12, "volume": 23985.0}, {"date": "2012-01-25", "close": 2.25, "volume": 5400.0}, {"date": "2012-01-27", "close": 2.34, "volume": 197824.0}, {"date": "2012-01-30", "close": 2.26, "volume": 168433.0}, {"date": "2012-01-31", "close": 2.34, "volume": 63828.0}, {"date": "2012-02-01", "close": 2.35, "volume": 58735.0}, {"date": "2012-02-02", "close": 2.35, "volume": 102994.0}, {"date": "2012-02-03", "close": 2.37, "volume": 70560.0}, {"date": "2012-02-06", "close": 2.43, "volume": 192672.0}, {"date": "2012-02-07", "close": 2.39, "volume": 53621.0}, {"date": "2012-02-08", "close": 2.3, "volume": 147220.0}, {"date": "2012-02-09", "close": 2.36, "volume": 111540.0}, {"date": "2012-02-10", "close": 2.42, "volume": 252133.0}, {"date": "2012-02-13", "close": 2.4, "volume": 123413.0}, {"date": "2012-02-14", "close": 2.33, "volume": 53391.0}, {"date": "2012-02-15", "close": 2.37, "volume": 96096.0}, {"date": "2012-02-16", "close": 2.4, "volume": 218490.0}, {"date": "2012-02-17", "close": 2.45, "volume": 404022.0}, {"date": "2012-02-20", "close": 2.54, "volume": 110646.0}, {"date": "2012-02-21", "close": 2.45, "volume": 93436.0}, {"date": "2012-02-22", "close": 2.45, "volume": 106936.0}, {"date": "2012-02-23", "close": 2.44, "volume": 195041.0}, {"date": "2012-02-24", "close": 2.48, "volume": 45087.0}, {"date": "2012-02-27", "close": 2.45, "volume": 78882.0}, {"date": "2012-02-28", "close": 2.52, "volume": 55280.0}, {"date": "2012-02-29", "close": 2.46, "volume": 81770.0}, {"date": "2012-03-01", "close": 2.46, "volume": 28220.0}, {"date": "2012-03-02", "close": 2.5, "volume": 104455.0}, {"date": "2012-03-05", "close": 2.5, "volume": 109128.0}, {"date": "2012-03-06", "close": 2.51, "volume": 1101655.0}, {"date": "2012-03-07", "close": 2.47, "volume": 514365.0}, {"date": "2012-03-08", "close": 2.46, "volume": 630728.0}, {"date": "2012-03-09", "close": 2.51, "volume": 175355.0}, {"date": "2012-03-12", "close": 2.57, "volume": 188676.0}, {"date": "2012-03-13", "close": 2.5, "volume": 85728.0}, {"date": "2012-03-14", "close": 2.75, "volume": 203769.0}, {"date": "2012-03-15", "close": 2.76, "volume": 191352.0}, {"date": "2012-03-16", "close": 2.75, "volume": 347764.0}, {"date": "2012-03-19", "close": 2.75, "volume": 168461.0}, {"date": "2012-03-20", "close": 2.78, "volume": 216900.0}, {"date": "2012-03-21", "close": 2.77, "volume": 231879.0}, {"date": "2012-03-22", "close": 2.89, "volume": 126082.0}, {"date": "2012-03-23", "close": 2.65, "volume": 155998.0}, {"date": "2012-03-26", "close": 2.62, "volume": 197337.0}, {"date": "2012-03-27", "close": 2.75, "volume": 68263.0}, {"date": "2012-03-28", "close": 2.75, "volume": 22112.0}, {"date": "2012-03-29", "close": 2.64, "volume": 14934.0}, {"date": "2012-03-30", "close": 2.65, "volume": 163092.0}, {"date": "2012-04-02", "close": 2.51, "volume": 101407.0}, {"date": "2012-04-03", "close": 2.45, "volume": 63980.0}, {"date": "2012-04-04", "close": 2.42, "volume": 220248.0}, {"date": "2012-04-05", "close": 2.36, "volume": 39016.0}, {"date": "2012-04-10", "close": 2.37, "volume": 29569.0}, {"date": "2012-04-11", "close": 2.34, "volume": 43790.0}, {"date": "2012-04-12", "close": 2.41, "volume": 46632.0}, {"date": "2012-04-13", "close": 2.44, "volume": 27065.0}, {"date": "2012-04-16", "close": 2.5, "volume": 80088.0}, {"date": "2012-04-17", "close": 2.4, "volume": 96743.0}, {"date": "2012-04-18", "close": 2.42, "volume": 630762.0}, {"date": "2012-04-19", "close": 2.4, "volume": 20183.0}, {"date": "2012-04-20", "close": 2.43, "volume": 17398.0}, {"date": "2012-04-23", "close": 2.42, "volume": 5758.0}, {"date": "2012-04-24", "close": 2.45, "volume": 61015.0}, {"date": "2012-04-26", "close": 2.5, "volume": 303909.0}, {"date": "2012-04-27", "close": 2.6, "volume": 234733.0}, {"date": "2012-04-30", "close": 2.73, "volume": 494804.0}, {"date": "2012-05-01", "close": 2.76, "volume": 122484.0}, {"date": "2012-05-02", "close": 2.74, "volume": 48276.0}, {"date": "2012-05-03", "close": 2.78, "volume": 357834.0}, {"date": "2012-05-04", "close": 2.77, "volume": 233420.0}, {"date": "2012-05-07", "close": 2.69, "volume": 937922.0}, {"date": "2012-05-08", "close": 2.65, "volume": 171560.0}, {"date": "2012-05-09", "close": 2.63, "volume": 307823.0}, {"date": "2012-05-10", "close": 2.62, "volume": 436067.0}, {"date": "2012-05-11", "close": 2.66, "volume": 130284.0}, {"date": "2012-05-14", "close": 2.66, "volume": 36942.0}, {"date": "2012-05-15", "close": 2.48, "volume": 426828.0}, {"date": "2012-05-16", "close": 2.35, "volume": 32266.0}, {"date": "2012-05-17", "close": 2.21, "volume": 260640.0}, {"date": "2012-05-18", "close": 2.1, "volume": 255553.0}, {"date": "2012-05-21", "close": 2.07, "volume": 161281.0}, {"date": "2012-05-22", "close": 2.13, "volume": 16140.0}, {"date": "2012-05-23", "close": 2.01, "volume": 19078.0}, {"date": "2012-05-24", "close": 2.03, "volume": 18065.0}, {"date": "2012-05-25", "close": 2.06, "volume": 1502.0}, {"date": "2012-05-28", "close": 2.15, "volume": 31571.0}, {"date": "2012-05-29", "close": 2.23, "volume": 71460.0}, {"date": "2012-05-30", "close": 2.2, "volume": 9362.0}, {"date": "2012-05-31", "close": 2.1, "volume": 73811.0}, {"date": "2012-06-01", "close": 2.02, "volume": 69492.0}, {"date": "2012-06-04", "close": 1.955, "volume": 33863.0}, {"date": "2012-06-05", "close": 2.01, "volume": 39981.0}, {"date": "2012-06-06", "close": 2.05, "volume": 17040.0}, {"date": "2012-06-07", "close": 1.98, "volume": 45585.0}, {"date": "2012-06-08", "close": 1.925, "volume": 8301.0}, {"date": "2012-06-12", "close": 1.84, "volume": 32313.0}, {"date": "2012-06-13", "close": 1.87, "volume": 113903.0}, {"date": "2012-06-14", "close": 1.8, "volume": 30014.0}, {"date": "2012-06-15", "close": 1.9, "volume": 43460.0}, {"date": "2012-06-18", "close": 1.85, "volume": 17387.0}, {"date": "2012-06-19", "close": 1.765, "volume": 51142.0}, {"date": "2012-06-20", "close": 1.88, "volume": 51806.0}, {"date": "2012-06-21", "close": 1.85, "volume": 17400.0}, {"date": "2012-06-22", "close": 1.8, "volume": 7877.0}, {"date": "2012-06-25", "close": 1.79, "volume": 120448.0}, {"date": "2012-06-26", "close": 1.74, "volume": 97693.0}, {"date": "2012-06-27", "close": 1.78, "volume": 65016.0}, {"date": "2012-06-28", "close": 1.9, "volume": 71100.0}, {"date": "2012-06-29", "close": 1.94, "volume": 51644.0}, {"date": "2012-07-02", "close": 1.96, "volume": 67400.0}, {"date": "2012-07-03", "close": 1.995, "volume": 15537.0}, {"date": "2012-07-04", "close": 2.0, "volume": 179318.0}, {"date": "2012-07-05", "close": 2.05, "volume": 47143.0}, {"date": "2012-07-06", "close": 2.1, "volume": 12886.0}, {"date": "2012-07-09", "close": 2.1, "volume": 529.0}, {"date": "2012-07-10", "close": 2.05, "volume": 72703.0}, {"date": "2012-07-11", "close": 2.04, "volume": 1300.0}, {"date": "2012-07-12", "close": 2.03, "volume": 34383.0}, {"date": "2012-07-13", "close": 2.1, "volume": 60397.0}, {"date": "2012-07-16", "close": 2.05, "volume": 41100.0}, {"date": "2012-07-17", "close": 2.0, "volume": 46946.0}, {"date": "2012-07-18", "close": 2.0, "volume": 114316.0}, {"date": "2012-07-19", "close": 2.05, "volume": 22051.0}, {"date": "2012-07-20", "close": 2.09, "volume": 12250.0}, {"date": "2012-07-23", "close": 1.99, "volume": 27203.0}, {"date": "2012-07-24", "close": 2.0, "volume": 20000.0}, {"date": "2012-07-25", "close": 2.0, "volume": 101882.0}, {"date": "2012-07-26", "close": 1.96, "volume": 51650.0}, {"date": "2012-07-27", "close": 1.935, "volume": 14924.0}, {"date": "2012-07-30", "close": 1.95, "volume": 99421.0}, {"date": "2012-07-31", "close": 1.9, "volume": 69590.0}, {"date": "2012-08-01", "close": 1.9, "volume": 89097.0}, {"date": "2012-08-02", "close": 1.9, "volume": 74264.0}, {"date": "2012-08-03", "close": 1.89, "volume": 111474.0}, {"date": "2012-08-06", "close": 1.895, "volume": 64178.0}, {"date": "2012-08-07", "close": 1.88, "volume": 165376.0}, {"date": "2012-08-09", "close": 2.02, "volume": 132840.0}, {"date": "2012-08-10", "close": 2.13, "volume": 33084.0}, {"date": "2012-08-13", "close": 2.12, "volume": 50840.0}, {"date": "2012-08-14", "close": 2.1, "volume": 8030.0}, {"date": "2012-08-15", "close": 2.02, "volume": 31493.0}, {"date": "2012-08-16", "close": 2.03, "volume": 33923.0}, {"date": "2012-08-17", "close": 2.04, "volume": 70911.0}, {"date": "2012-08-20", "close": 2.06, "volume": 26830.0}, {"date": "2012-08-21", "close": 2.02, "volume": 70388.0}, {"date": "2012-08-22", "close": 2.01, "volume": 107548.0}, {"date": "2012-08-23", "close": 2.01, "volume": 55906.0}, {"date": "2012-08-24", "close": 2.02, "volume": 151045.0}, {"date": "2012-08-27", "close": 2.0, "volume": 71172.0}, {"date": "2012-08-28", "close": 2.0, "volume": 7721.0}, {"date": "2012-08-29", "close": 2.0, "volume": 45979.0}, {"date": "2012-08-30", "close": 1.97, "volume": 44800.0}, {"date": "2012-08-31", "close": 1.92, "volume": 52649.0}, {"date": "2012-09-03", "close": 1.83, "volume": 166444.0}, {"date": "2012-09-04", "close": 1.74, "volume": 52705.0}, {"date": "2012-09-05", "close": 1.655, "volume": 154475.0}, {"date": "2012-09-06", "close": 1.65, "volume": 81352.0}, {"date": "2012-09-07", "close": 1.72, "volume": 213595.0}, {"date": "2012-09-10", "close": 1.75, "volume": 122536.0}, {"date": "2012-09-11", "close": 1.75, "volume": 88641.0}, {"date": "2012-09-12", "close": 1.755, "volume": 53801.0}, {"date": "2012-09-13", "close": 1.85, "volume": 111000.0}, {"date": "2012-09-14", "close": 1.9, "volume": 118876.0}, {"date": "2012-09-17", "close": 1.94, "volume": 118222.0}, {"date": "2012-09-18", "close": 2.0, "volume": 327282.0}, {"date": "2012-09-19", "close": 1.97, "volume": 180263.0}, {"date": "2012-09-20", "close": 1.99, "volume": 126079.0}, {"date": "2012-09-21", "close": 1.97, "volume": 233151.0}, {"date": "2012-09-24", "close": 1.97, "volume": 266397.0}, {"date": "2012-09-25", "close": 1.935, "volume": 78780.0}, {"date": "2012-09-26", "close": 1.89, "volume": 283206.0}, {"date": "2012-09-27", "close": 1.825, "volume": 72640.0}, {"date": "2012-09-28", "close": 1.815, "volume": 42023.0}, {"date": "2012-10-01", "close": 1.78, "volume": 70592.0}, {"date": "2012-10-02", "close": 1.8, "volume": 104191.0}, {"date": "2012-10-03", "close": 1.84, "volume": 44233.0}, {"date": "2012-10-04", "close": 1.87, "volume": 51896.0}, {"date": "2012-10-05", "close": 1.8, "volume": 159375.0}, {"date": "2012-10-08", "close": 1.75, "volume": 201583.0}, {"date": "2012-10-09", "close": 1.765, "volume": 114892.0}, {"date": "2012-10-10", "close": 1.725, "volume": 150230.0}, {"date": "2012-10-11", "close": 1.76, "volume": 156269.0}, {"date": "2012-10-12", "close": 1.735, "volume": 99717.0}, {"date": "2012-10-15", "close": 1.67, "volume": 105739.0}, {"date": "2012-10-16", "close": 1.655, "volume": 639571.0}, {"date": "2012-10-17", "close": 1.73, "volume": 626610.0}, {"date": "2012-10-18", "close": 1.8, "volume": 642944.0}, {"date": "2012-10-19", "close": 1.77, "volume": 101795.0}, {"date": "2012-10-22", "close": 1.74, "volume": 172943.0}, {"date": "2012-10-23", "close": 1.79, "volume": 73342.0}, {"date": "2012-10-24", "close": 1.8, "volume": 113443.0}, {"date": "2012-10-25", "close": 1.81, "volume": 100915.0}, {"date": "2012-10-26", "close": 1.8, "volume": 56944.0}, {"date": "2012-10-29", "close": 1.705, "volume": 271255.0}, {"date": "2012-10-30", "close": 1.75, "volume": 149604.0}, {"date": "2012-10-31", "close": 1.78, "volume": 43699.0}, {"date": "2012-11-01", "close": 1.755, "volume": 25671.0}, {"date": "2012-11-02", "close": 1.74, "volume": 103715.0}, {"date": "2012-11-05", "close": 1.74, "volume": 7000.0}, {"date": "2012-11-07", "close": 1.74, "volume": 2000.0}, {"date": "2012-11-08", "close": 1.76, "volume": 223484.0}, {"date": "2012-11-12", "close": 1.705, "volume": 66851.0}, {"date": "2012-11-13", "close": 1.705, "volume": 42279.0}, {"date": "2012-11-14", "close": 1.695, "volume": 127946.0}, {"date": "2012-11-15", "close": 1.65, "volume": 134195.0}, {"date": "2012-11-16", "close": 1.64, "volume": 290901.0}, {"date": "2012-11-19", "close": 1.47, "volume": 513970.0}, {"date": "2012-11-20", "close": 1.48, "volume": 72483.0}, {"date": "2012-11-21", "close": 1.465, "volume": 66575.0}, {"date": "2012-11-22", "close": 1.46, "volume": 293662.0}, {"date": "2012-11-23", "close": 1.5, "volume": 31809.0}, {"date": "2012-11-26", "close": 1.47, "volume": 66645.0}, {"date": "2012-11-27", "close": 1.43, "volume": 51229.0}, {"date": "2012-11-28", "close": 1.375, "volume": 164061.0}, {"date": "2012-11-29", "close": 1.34, "volume": 20768.0}, {"date": "2012-11-30", "close": 1.365, "volume": 310.0}, {"date": "2012-12-03", "close": 1.25, "volume": 54205.0}, {"date": "2012-12-04", "close": 1.265, "volume": 842.0}, {"date": "2012-12-05", "close": 1.325, "volume": 55141.0}, {"date": "2012-12-06", "close": 1.32, "volume": 102583.0}, {"date": "2012-12-07", "close": 1.31, "volume": 46742.0}, {"date": "2012-12-10", "close": 1.31, "volume": 17926.0}, {"date": "2012-12-11", "close": 1.375, "volume": 108105.0}, {"date": "2012-12-12", "close": 1.46, "volume": 10000.0}, {"date": "2012-12-13", "close": 1.43, "volume": 15500.0}, {"date": "2012-12-14", "close": 1.42, "volume": 7150.0}, {"date": "2012-12-17", "close": 1.4, "volume": 36044.0}, {"date": "2012-12-18", "close": 1.42, "volume": 64358.0}, {"date": "2012-12-19", "close": 1.4, "volume": 18307.0}, {"date": "2012-12-20", "close": 1.36, "volume": 62660.0}, {"date": "2012-12-21", "close": 1.345, "volume": 182559.0}, {"date": "2012-12-28", "close": 1.27, "volume": 14129.0}, {"date": "2012-12-31", "close": 1.32, "volume": 77086.0}, {"date": "2013-01-02", "close": 1.3, "volume": 14386.0}, {"date": "2013-01-03", "close": 1.28, "volume": 1831256.0}, {"date": "2013-01-04", "close": 1.33, "volume": 1723593.0}, {"date": "2013-01-07", "close": 1.365, "volume": 12154.0}, {"date": "2013-01-08", "close": 1.4, "volume": 91252.0}, {"date": "2013-01-09", "close": 1.43, "volume": 174906.0}, {"date": "2013-01-10", "close": 1.43, "volume": 30497.0}, {"date": "2013-01-11", "close": 1.42, "volume": 23717.0}, {"date": "2013-01-14", "close": 1.4, "volume": 38566.0}, {"date": "2013-01-15", "close": 1.4, "volume": 27419.0}, {"date": "2013-01-16", "close": 1.4, "volume": 16477.0}, {"date": "2013-01-17", "close": 1.45, "volume": 11796.0}, {"date": "2013-01-18", "close": 1.46, "volume": 450141.0}, {"date": "2013-01-21", "close": 1.5, "volume": 88341.0}, {"date": "2013-01-22", "close": 1.475, "volume": 61357.0}, {"date": "2013-01-23", "close": 1.485, "volume": 191921.0}, {"date": "2013-01-24", "close": 1.49, "volume": 55874.0}, {"date": "2013-01-25", "close": 1.55, "volume": 59433.0}, {"date": "2013-01-29", "close": 1.47, "volume": 101722.0}, {"date": "2013-01-30", "close": 1.46, "volume": 139050.0}, {"date": "2013-01-31", "close": 1.48, "volume": 245942.0}, {"date": "2013-02-01", "close": 1.51, "volume": 128552.0}, {"date": "2013-02-04", "close": 1.5, "volume": 130324.0}, {"date": "2013-02-05", "close": 1.4, "volume": 149219.0}, {"date": "2013-02-06", "close": 1.47, "volume": 30480.0}, {"date": "2013-02-07", "close": 1.45, "volume": 83682.0}, {"date": "2013-02-08", "close": 1.49, "volume": 1068552.0}, {"date": "2013-02-11", "close": 1.45, "volume": 155491.0}, {"date": "2013-02-12", "close": 1.45, "volume": 57425.0}, {"date": "2013-02-13", "close": 1.45, "volume": 46884.0}, {"date": "2013-02-14", "close": 1.48, "volume": 26239.0}, {"date": "2013-02-15", "close": 1.45, "volume": 1551.0}, {"date": "2013-02-18", "close": 1.43, "volume": 40700.0}, {"date": "2013-02-19", "close": 1.415, "volume": 220106.0}, {"date": "2013-02-20", "close": 1.39, "volume": 39938.0}, {"date": "2013-02-21", "close": 1.32, "volume": 54177.0}, {"date": "2013-02-22", "close": 1.37, "volume": 45953.0}, {"date": "2013-02-25", "close": 1.355, "volume": 9526.0}, {"date": "2013-02-26", "close": 1.35, "volume": 45810.0}, {"date": "2013-02-27", "close": 1.35, "volume": 118799.0}, {"date": "2013-02-28", "close": 1.32, "volume": 102674.0}, {"date": "2013-03-01", "close": 1.33, "volume": 42833.0}, {"date": "2013-03-04", "close": 1.32, "volume": 266688.0}, {"date": "2013-03-05", "close": 1.32, "volume": 12000.0}, {"date": "2013-03-06", "close": 1.315, "volume": 34965.0}, {"date": "2013-03-07", "close": 1.29, "volume": 31101.0}, {"date": "2013-03-08", "close": 1.29, "volume": 5670.0}, {"date": "2013-03-11", "close": 1.24, "volume": 126928.0}, {"date": "2013-03-12", "close": 1.26, "volume": 3912.0}, {"date": "2013-03-13", "close": 1.25, "volume": 8019.0}, {"date": "2013-03-14", "close": 1.2, "volume": 1000.0}, {"date": "2013-03-15", "close": 1.24, "volume": 92616.0}, {"date": "2013-03-18", "close": 1.235, "volume": 123125.0}, {"date": "2013-03-19", "close": 1.2, "volume": 80276.0}, {"date": "2013-03-20", "close": 1.18, "volume": 24800.0}, {"date": "2013-03-21", "close": 1.15, "volume": 29000.0}, {"date": "2013-03-26", "close": 1.09, "volume": 38500.0}, {"date": "2013-03-27", "close": 1.09, "volume": 36300.0}, {"date": "2013-03-28", "close": 1.1, "volume": 21795.0}, {"date": "2013-04-02", "close": 1.065, "volume": 48658.0}, {"date": "2013-04-03", "close": 1.04, "volume": 90685.0}, {"date": "2013-04-04", "close": 1.005, "volume": 13549.0}, {"date": "2013-04-08", "close": 0.94, "volume": 361600.0}, {"date": "2013-04-09", "close": 0.88, "volume": 90591.0}, {"date": "2013-04-10", "close": 0.85, "volume": 109967.0}, {"date": "2013-04-11", "close": 0.84, "volume": 8681.0}, {"date": "2013-04-12", "close": 0.83, "volume": 10546.0}, {"date": "2013-04-16", "close": 0.8, "volume": 5000.0}, {"date": "2013-04-17", "close": 0.79, "volume": 5555.0}, {"date": "2013-04-18", "close": 0.7, "volume": 49555.0}, {"date": "2013-04-19", "close": 0.7, "volume": 195566.0}, {"date": "2013-04-22", "close": 0.74, "volume": 59864.0}, {"date": "2013-04-23", "close": 0.72, "volume": 137306.0}, {"date": "2013-04-24", "close": 0.7, "volume": 654787.0}, {"date": "2013-04-26", "close": 0.68, "volume": 531593.0}, {"date": "2013-04-30", "close": 0.76, "volume": 195617.0}, {"date": "2013-05-01", "close": 0.765, "volume": 13654.0}, {"date": "2013-05-02", "close": 0.77, "volume": 90.0}, {"date": "2013-05-03", "close": 0.79, "volume": 170264.0}, {"date": "2013-05-06", "close": 0.78, "volume": 47818.0}, {"date": "2013-05-07", "close": 0.75, "volume": 32758.0}, {"date": "2013-05-08", "close": 0.78, "volume": 57225.0}, {"date": "2013-05-09", "close": 0.77, "volume": 32046.0}, {"date": "2013-05-10", "close": 0.78, "volume": 13004.0}, {"date": "2013-05-13", "close": 0.78, "volume": 6488.0}, {"date": "2013-05-15", "close": 0.75, "volume": 21860.0}, {"date": "2013-05-16", "close": 0.72, "volume": 44054.0}, {"date": "2013-05-20", "close": 0.72, "volume": 45675.0}, {"date": "2013-05-21", "close": 0.7, "volume": 35829.0}, {"date": "2013-05-22", "close": 0.68, "volume": 55964.0}, {"date": "2013-05-23", "close": 0.67, "volume": 64539.0}, {"date": "2013-05-24", "close": 0.65, "volume": 12492.0}, {"date": "2013-05-27", "close": 0.645, "volume": 14000.0}, {"date": "2013-05-28", "close": 0.64, "volume": 2032.0}, {"date": "2013-05-29", "close": 0.64, "volume": 20445.0}, {"date": "2013-05-30", "close": 0.63, "volume": 152626.0}, {"date": "2013-06-03", "close": 0.6, "volume": 20458.0}, {"date": "2013-06-04", "close": 0.59, "volume": 27104.0}, {"date": "2013-06-05", "close": 0.57, "volume": 50657.0}, {"date": "2013-06-06", "close": 0.515, "volume": 203391.0}, {"date": "2013-06-07", "close": 0.515, "volume": 220609.0}, {"date": "2013-06-11", "close": 0.51, "volume": 9653.0}, {"date": "2013-06-12", "close": 0.5, "volume": 120507.0}, {"date": "2013-06-13", "close": 0.5, "volume": 42097.0}, {"date": "2013-06-14", "close": 0.5, "volume": 284463.0}, {"date": "2013-06-17", "close": 0.48, "volume": 117411.0}, {"date": "2013-06-18", "close": 0.5, "volume": 177206.0}, {"date": "2013-06-19", "close": 0.45, "volume": 606113.0}, {"date": "2013-06-20", "close": 0.48, "volume": 228553.0}, {"date": "2013-06-21", "close": 0.5, "volume": 144175.0}, {"date": "2013-06-24", "close": 0.48, "volume": 105176.0}, {"date": "2013-06-25", "close": 0.475, "volume": 86268.0}, {"date": "2013-06-26", "close": 0.475, "volume": 179184.0}, {"date": "2013-06-27", "close": 0.5, "volume": 386796.0}, {"date": "2013-06-28", "close": 0.48, "volume": 309496.0}, {"date": "2013-07-01", "close": 0.43, "volume": 104444.0}, {"date": "2013-07-02", "close": 0.43, "volume": 193257.0}, {"date": "2013-07-03", "close": 0.44, "volume": 91666.0}, {"date": "2013-07-04", "close": 0.465, "volume": 31738.0}, {"date": "2013-07-05", "close": 0.485, "volume": 208808.0}, {"date": "2013-07-08", "close": 0.51, "volume": 171105.0}, {"date": "2013-07-09", "close": 0.5, "volume": 91066.0}, {"date": "2013-07-10", "close": 0.57, "volume": 323140.0}, {"date": "2013-07-11", "close": 0.65, "volume": 234400.0}, {"date": "2013-07-16", "close": 0.7, "volume": 232631.0}, {"date": "2013-07-17", "close": 0.7, "volume": 20404.0}, {"date": "2013-07-18", "close": 0.7, "volume": 64840.0}, {"date": "2013-07-22", "close": 0.68, "volume": 4046.0}, {"date": "2013-07-23", "close": 0.7, "volume": 175396.0}, {"date": "2013-07-24", "close": 0.7, "volume": 60000.0}, {"date": "2013-07-25", "close": 0.7, "volume": 20395.0}, {"date": "2013-07-26", "close": 0.685, "volume": 742.0}, {"date": "2013-07-29", "close": 0.68, "volume": 77993.0}, {"date": "2013-07-30", "close": 0.68, "volume": 55742.0}, {"date": "2013-07-31", "close": 0.66, "volume": 70000.0}, {"date": "2013-08-01", "close": 0.62, "volume": 65000.0}, {"date": "2013-08-02", "close": 0.62, "volume": 4800.0}, {"date": "2013-08-05", "close": 0.6, "volume": 231740.0}, {"date": "2013-08-06", "close": 0.6, "volume": 23253.0}, {"date": "2013-08-07", "close": 0.61, "volume": 50000.0}, {"date": "2013-08-09", "close": 0.58, "volume": 28000.0}, {"date": "2013-08-12", "close": 0.6, "volume": 86683.0}, {"date": "2013-08-13", "close": 0.59, "volume": 37746.0}, {"date": "2013-08-14", "close": 0.605, "volume": 165000.0}, {"date": "2013-08-15", "close": 0.615, "volume": 184500.0}, {"date": "2013-08-16", "close": 0.6, "volume": 101010.0}, {"date": "2013-08-19", "close": 0.57, "volume": 57626.0}, {"date": "2013-08-21", "close": 0.59, "volume": 36820.0}, {"date": "2013-08-22", "close": 0.58, "volume": 22000.0}, {"date": "2013-08-23", "close": 0.6, "volume": 13000.0}, {"date": "2013-08-26", "close": 0.58, "volume": 91000.0}, {"date": "2013-08-27", "close": 0.585, "volume": 27355.0}, {"date": "2013-08-28", "close": 0.585, "volume": 12500.0}, {"date": "2013-08-29", "close": 0.6, "volume": 150745.0}, {"date": "2013-08-30", "close": 0.605, "volume": 250251.0}, {"date": "2013-09-02", "close": 0.61, "volume": 82539.0}, {"date": "2013-09-03", "close": 0.61, "volume": 197794.0}, {"date": "2013-09-04", "close": 0.62, "volume": 313656.0}, {"date": "2013-09-05", "close": 0.62, "volume": 270000.0}, {"date": "2013-09-06", "close": 0.61, "volume": 264420.0}, {"date": "2013-09-09", "close": 0.62, "volume": 40980.0}, {"date": "2013-09-10", "close": 0.605, "volume": 140000.0}, {"date": "2013-09-11", "close": 0.61, "volume": 73597.0}, {"date": "2013-09-12", "close": 0.62, "volume": 5000.0}, {"date": "2013-09-13", "close": 0.625, "volume": 102000.0}, {"date": "2013-09-16", "close": 0.62, "volume": 116148.0}, {"date": "2013-09-17", "close": 0.66, "volume": 136000.0}, {"date": "2013-09-18", "close": 0.66, "volume": 94052.0}, {"date": "2013-09-20", "close": 0.61, "volume": 91873.0}, {"date": "2013-09-23", "close": 0.595, "volume": 78200.0}, {"date": "2013-09-24", "close": 0.57, "volume": 42789.0}, {"date": "2013-09-27", "close": 0.6, "volume": 184557.0}, {"date": "2013-09-30", "close": 0.61, "volume": 175.0}, {"date": "2013-10-02", "close": 0.6, "volume": 15000.0}, {"date": "2013-10-03", "close": 0.57, "volume": 43500.0}, {"date": "2013-10-04", "close": 0.57, "volume": 20000.0}, {"date": "2013-10-08", "close": 0.52, "volume": 232100.0}, {"date": "2013-10-09", "close": 0.5, "volume": 278930.0}, {"date": "2013-10-11", "close": 0.505, "volume": 5000.0}, {"date": "2013-10-14", "close": 0.51, "volume": 3000.0}, {"date": "2013-10-15", "close": 0.53, "volume": 1835.0}, {"date": "2013-10-16", "close": 0.6, "volume": 105629.0}, {"date": "2013-10-17", "close": 0.61, "volume": 45584.0}, {"date": "2013-10-18", "close": 0.58, "volume": 38200.0}, {"date": "2013-10-21", "close": 0.61, "volume": 71430.0}, {"date": "2013-10-22", "close": 0.62, "volume": 60313.0}, {"date": "2013-10-23", "close": 0.61, "volume": 181389.0}, {"date": "2013-10-24", "close": 0.62, "volume": 81.0}, {"date": "2013-10-25", "close": 0.65, "volume": 110600.0}, {"date": "2013-10-28", "close": 0.67, "volume": 219287.0}, {"date": "2013-10-29", "close": 0.67, "volume": 12462.0}, {"date": "2013-10-30", "close": 0.65, "volume": 190075.0}, {"date": "2013-10-31", "close": 0.69, "volume": 78822.0}, {"date": "2013-11-01", "close": 0.69, "volume": 3674.0}, {"date": "2013-11-04", "close": 0.645, "volume": 135000.0}, {"date": "2013-11-05", "close": 0.64, "volume": 78426.0}, {"date": "2013-11-06", "close": 0.65, "volume": 75368.0}, {"date": "2013-11-07", "close": 0.68, "volume": 110100.0}, {"date": "2013-11-08", "close": 0.745, "volume": 30400.0}, {"date": "2013-11-11", "close": 0.725, "volume": 46482.0}, {"date": "2013-11-12", "close": 0.725, "volume": 11663.0}, {"date": "2013-11-13", "close": 0.745, "volume": 15000.0}, {"date": "2013-11-14", "close": 0.775, "volume": 206450.0}, {"date": "2013-11-15", "close": 0.8, "volume": 92817.0}, {"date": "2013-11-18", "close": 0.78, "volume": 45453.0}, {"date": "2013-11-19", "close": 0.78, "volume": 76271.0}, {"date": "2013-11-20", "close": 0.78, "volume": 4946.0}, {"date": "2013-11-21", "close": 0.72, "volume": 159000.0}, {"date": "2013-11-25", "close": 0.685, "volume": 41798.0}, {"date": "2013-11-26", "close": 0.675, "volume": 70214.0}, {"date": "2013-11-27", "close": 0.65, "volume": 13666.0}, {"date": "2013-11-28", "close": 0.66, "volume": 14500.0}, {"date": "2013-11-29", "close": 0.65, "volume": 149200.0}, {"date": "2013-12-02", "close": 0.65, "volume": 15420.0}, {"date": "2013-12-03", "close": 0.65, "volume": 25000.0}, {"date": "2013-12-04", "close": 0.63, "volume": 61007.0}, {"date": "2013-12-05", "close": 0.63, "volume": 97400.0}, {"date": "2013-12-06", "close": 0.64, "volume": 20000.0}, {"date": "2013-12-09", "close": 0.64, "volume": 20000.0}, {"date": "2013-12-10", "close": 0.63, "volume": 18000.0}, {"date": "2013-12-11", "close": 0.61, "volume": 47508.0}, {"date": "2013-12-12", "close": 0.605, "volume": 16000.0}, {"date": "2013-12-13", "close": 0.64, "volume": 52099.0}, {"date": "2013-12-16", "close": 0.63, "volume": 6000.0}, {"date": "2013-12-17", "close": 0.605, "volume": 19995.0}, {"date": "2013-12-18", "close": 0.605, "volume": 9800.0}, {"date": "2013-12-19", "close": 0.6, "volume": 41200.0}, {"date": "2013-12-20", "close": 0.6, "volume": 25021.0}, {"date": "2013-12-23", "close": 0.63, "volume": 4000.0}, {"date": "2013-12-30", "close": 0.63, "volume": 1100.0}, {"date": "2013-12-31", "close": 0.66, "volume": 23541.0}, {"date": "2014-01-02", "close": 0.68, "volume": 14000.0}, {"date": "2014-01-07", "close": 0.645, "volume": 8000.0}, {"date": "2014-01-09", "close": 0.69, "volume": 63202.0}, {"date": "2014-01-10", "close": 0.7, "volume": 86755.0}, {"date": "2014-01-13", "close": 0.7, "volume": 217322.0}, {"date": "2014-01-14", "close": 0.69, "volume": 6658.0}, {"date": "2014-01-15", "close": 0.66, "volume": 10000.0}, {"date": "2014-01-16", "close": 0.69, "volume": 5662.0}, {"date": "2014-01-17", "close": 0.675, "volume": 50000.0}, {"date": "2014-01-20", "close": 0.675, "volume": 18333.0}, {"date": "2014-01-21", "close": 0.665, "volume": 31660.0}, {"date": "2014-01-24", "close": 0.61, "volume": 294451.0}, {"date": "2014-01-28", "close": 0.6, "volume": 15000.0}, {"date": "2014-01-29", "close": 0.6, "volume": 8301.0}, {"date": "2014-01-30", "close": 0.58, "volume": 76900.0}, {"date": "2014-01-31", "close": 0.58, "volume": 2467.0}, {"date": "2014-02-03", "close": 0.55, "volume": 76399.0}, {"date": "2014-02-04", "close": 0.53, "volume": 35046.0}, {"date": "2014-02-05", "close": 0.54, "volume": 51000.0}, {"date": "2014-02-06", "close": 0.54, "volume": 83000.0}, {"date": "2014-02-07", "close": 0.53, "volume": 20000.0}, {"date": "2014-02-10", "close": 0.54, "volume": 5149.0}, {"date": "2014-02-11", "close": 0.525, "volume": 158822.0}, {"date": "2014-02-12", "close": 0.525, "volume": 75116.0}, {"date": "2014-02-13", "close": 0.54, "volume": 89477.0}, {"date": "2014-02-14", "close": 0.54, "volume": 72800.0}, {"date": "2014-02-17", "close": 0.56, "volume": 90800.0}, {"date": "2014-02-18", "close": 0.55, "volume": 65000.0}, {"date": "2014-02-19", "close": 0.55, "volume": 171025.0}, {"date": "2014-02-20", "close": 0.55, "volume": 379924.0}, {"date": "2014-02-21", "close": 0.55, "volume": 170171.0}, {"date": "2014-02-24", "close": 0.56, "volume": 9000.0}, {"date": "2014-02-25", "close": 0.54, "volume": 44578.0}, {"date": "2014-02-26", "close": 0.54, "volume": 1250.0}, {"date": "2014-03-03", "close": 0.54, "volume": 56000.0}, {"date": "2014-03-04", "close": 0.545, "volume": 2100.0}, {"date": "2014-03-05", "close": 0.55, "volume": 2000.0}, {"date": "2014-03-06", "close": 0.55, "volume": 80000.0}, {"date": "2014-03-07", "close": 0.53, "volume": 6446.0}, {"date": "2014-03-10", "close": 0.54, "volume": 2939.0}, {"date": "2014-03-11", "close": 0.545, "volume": 34441.0}, {"date": "2014-03-12", "close": 0.525, "volume": 10000.0}, {"date": "2014-03-14", "close": 0.53, "volume": 102432.0}, {"date": "2014-03-17", "close": 0.55, "volume": 12534.0}, {"date": "2014-03-18", "close": 0.55, "volume": 11775.0}, {"date": "2014-03-19", "close": 0.545, "volume": 43600.0}, {"date": "2014-03-20", "close": 0.55, "volume": 10878.0}, {"date": "2014-03-21", "close": 0.555, "volume": 13750.0}, {"date": "2014-03-24", "close": 0.54, "volume": 26473.0}, {"date": "2014-03-25", "close": 0.54, "volume": 6593.0}, {"date": "2014-03-26", "close": 0.505, "volume": 138881.0}, {"date": "2014-03-27", "close": 0.53, "volume": 50000.0}, {"date": "2014-03-31", "close": 0.53, "volume": 448669.0}, {"date": "2014-04-01", "close": 0.55, "volume": 31666.0}, {"date": "2014-04-02", "close": 0.54, "volume": 28622.0}, {"date": "2014-04-03", "close": 0.56, "volume": 8000.0}, {"date": "2014-04-04", "close": 0.56, "volume": 262796.0}, {"date": "2014-04-07", "close": 0.57, "volume": 35133.0}, {"date": "2014-04-08", "close": 0.58, "volume": 152654.0}, {"date": "2014-04-09", "close": 0.58, "volume": 27101.0}, {"date": "2014-04-10", "close": 0.57, "volume": 4000.0}, {"date": "2014-04-11", "close": 0.53, "volume": 50000.0}, {"date": "2014-04-16", "close": 0.57, "volume": 64000.0}, {"date": "2014-04-17", "close": 0.555, "volume": 122520.0}, {"date": "2014-04-23", "close": 0.545, "volume": 1850.0}, {"date": "2014-04-24", "close": 0.53, "volume": 10000.0}, {"date": "2014-04-28", "close": 0.52, "volume": 51455.0}, {"date": "2014-05-01", "close": 0.48, "volume": 402952.0}, {"date": "2014-05-02", "close": 0.485, "volume": 5252.0}, {"date": "2014-05-05", "close": 0.47, "volume": 101212.0}, {"date": "2014-05-06", "close": 0.475, "volume": 39100.0}, {"date": "2014-05-07", "close": 0.46, "volume": 147811.0}, {"date": "2014-05-08", "close": 0.46, "volume": 1178.0}, {"date": "2014-05-09", "close": 0.43, "volume": 298691.0}, {"date": "2014-05-12", "close": 0.43, "volume": 60769.0}, {"date": "2014-05-13", "close": 0.47, "volume": 2500.0}, {"date": "2014-05-14", "close": 0.44, "volume": 400.0}, {"date": "2014-05-15", "close": 0.43, "volume": 38068.0}, {"date": "2014-05-16", "close": 0.43, "volume": 60000.0}, {"date": "2014-05-19", "close": 0.45, "volume": 2200.0}, {"date": "2014-05-20", "close": 0.43, "volume": 185677.0}, {"date": "2014-05-21", "close": 0.42, "volume": 174500.0}, {"date": "2014-05-22", "close": 0.41, "volume": 68500.0}, {"date": "2014-05-23", "close": 0.42, "volume": 18734.0}, {"date": "2014-05-27", "close": 0.42, "volume": 50000.0}, {"date": "2014-05-28", "close": 0.42, "volume": 17508.0}, {"date": "2014-05-29", "close": 0.41, "volume": 28492.0}, {"date": "2014-05-30", "close": 0.41, "volume": 2500.0}, {"date": "2014-06-02", "close": 0.4, "volume": 116559.0}, {"date": "2014-06-04", "close": 0.4, "volume": 4020.0}, {"date": "2014-06-05", "close": 0.39, "volume": 15060.0}, {"date": "2014-06-06", "close": 0.39, "volume": 15772.0}, {"date": "2014-06-10", "close": 0.39, "volume": 567098.0}, {"date": "2014-06-11", "close": 0.39, "volume": 513514.0}, {"date": "2014-06-12", "close": 0.39, "volume": 30000.0}, {"date": "2014-06-13", "close": 0.38, "volume": 29286.0}, {"date": "2014-06-16", "close": 0.37, "volume": 17000.0}, {"date": "2014-06-17", "close": 0.335, "volume": 25655.0}, {"date": "2014-06-18", "close": 0.36, "volume": 52405.0}, {"date": "2014-06-19", "close": 0.34, "volume": 10517.0}, {"date": "2014-06-20", "close": 0.34, "volume": 30000.0}, {"date": "2014-06-23", "close": 0.345, "volume": 15000.0}, {"date": "2014-06-24", "close": 0.36, "volume": 112564.0}, {"date": "2014-06-25", "close": 0.36, "volume": 10000.0}, {"date": "2014-06-26", "close": 0.355, "volume": 815073.0}, {"date": "2014-06-27", "close": 0.345, "volume": 24039.0}, {"date": "2014-06-30", "close": 0.345, "volume": 104336.0}, {"date": "2014-07-04", "close": 0.36, "volume": 54323.0}, {"date": "2014-07-07", "close": 0.345, "volume": 16796.0}, {"date": "2014-07-08", "close": 0.35, "volume": 150000.0}, {"date": "2014-07-09", "close": 0.35, "volume": 140900.0}, {"date": "2014-07-10", "close": 0.35, "volume": 275000.0}, {"date": "2014-07-11", "close": 0.35, "volume": 182500.0}, {"date": "2014-07-15", "close": 0.34, "volume": 141500.0}, {"date": "2014-07-16", "close": 0.35, "volume": 50000.0}, {"date": "2014-07-17", "close": 0.35, "volume": 70000.0}, {"date": "2014-07-21", "close": 0.325, "volume": 8176.0}, {"date": "2014-07-22", "close": 0.31, "volume": 57780.0}, {"date": "2014-07-23", "close": 0.325, "volume": 9835.0}, {"date": "2014-07-25", "close": 0.34, "volume": 64162.0}, {"date": "2014-07-28", "close": 0.32, "volume": 16500.0}, {"date": "2014-07-29", "close": 0.32, "volume": 93000.0}, {"date": "2014-07-31", "close": 0.33, "volume": 113500.0}, {"date": "2014-08-04", "close": 0.32, "volume": 38277.0}, {"date": "2014-08-05", "close": 0.32, "volume": 277500.0}, {"date": "2014-08-06", "close": 0.32, "volume": 353663.0}, {"date": "2014-08-07", "close": 0.32, "volume": 207500.0}, {"date": "2014-08-08", "close": 0.32, "volume": 320000.0}, {"date": "2014-08-11", "close": 0.32, "volume": 50000.0}, {"date": "2014-08-12", "close": 0.32, "volume": 132500.0}, {"date": "2014-08-13", "close": 0.31, "volume": 588572.0}, {"date": "2014-08-14", "close": 0.315, "volume": 177342.0}, {"date": "2014-08-15", "close": 0.31, "volume": 455000.0}, {"date": "2014-08-18", "close": 0.31, "volume": 442200.0}, {"date": "2014-08-19", "close": 0.31, "volume": 42990.0}, {"date": "2014-08-20", "close": 0.31, "volume": 81352.0}, {"date": "2014-08-21", "close": 0.315, "volume": 158648.0}, {"date": "2014-08-22", "close": 0.31, "volume": 98352.0}, {"date": "2014-08-26", "close": 0.31, "volume": 100000.0}, {"date": "2014-08-27", "close": 0.31, "volume": 300000.0}, {"date": "2014-08-28", "close": 0.31, "volume": 1542185.0}, {"date": "2014-08-29", "close": 0.335, "volume": 21113849.0}, {"date": "2014-09-01", "close": 0.33, "volume": 847738.0}, {"date": "2014-09-02", "close": 0.335, "volume": 848797.0}, {"date": "2014-09-03", "close": 0.325, "volume": 377755.0}, {"date": "2014-09-04", "close": 0.35, "volume": 221245.0}, {"date": "2014-09-05", "close": 0.33, "volume": 85000.0}, {"date": "2014-09-08", "close": 0.325, "volume": 385210.0}, {"date": "2014-09-09", "close": 0.33, "volume": 455165.0}, {"date": "2014-09-10", "close": 0.32, "volume": 680931.0}, {"date": "2014-09-11", "close": 0.32, "volume": 343232.0}, {"date": "2014-09-12", "close": 0.32, "volume": 320.0}, {"date": "2014-09-15", "close": 0.325, "volume": 177709.0}, {"date": "2014-09-16", "close": 0.325, "volume": 968295.0}, {"date": "2014-09-17", "close": 0.32, "volume": 59680.0}, {"date": "2014-09-18", "close": 0.31, "volume": 116059.0}, {"date": "2014-09-19", "close": 0.275, "volume": 1894112.0}, {"date": "2014-09-22", "close": 0.28, "volume": 657800.0}, {"date": "2014-09-23", "close": 0.28, "volume": 566247.0}, {"date": "2014-09-24", "close": 0.285, "volume": 203008.0}, {"date": "2014-09-25", "close": 0.285, "volume": 367738.0}, {"date": "2014-09-26", "close": 0.28, "volume": 279148.0}, {"date": "2014-09-29", "close": 0.285, "volume": 56873.0}, {"date": "2014-09-30", "close": 0.285, "volume": 211250.0}, {"date": "2014-10-01", "close": 0.285, "volume": 30287.0}, {"date": "2014-10-02", "close": 0.285, "volume": 334336.0}, {"date": "2014-10-03", "close": 0.282, "volume": 283247.0}, {"date": "2014-10-06", "close": 0.28, "volume": 3334.0}, {"date": "2014-10-07", "close": 0.27, "volume": 260000.0}, {"date": "2014-10-08", "close": 0.265, "volume": 355884.0}, {"date": "2014-10-09", "close": 0.28, "volume": 64972.0}, {"date": "2014-10-10", "close": 0.275, "volume": 256904.0}, {"date": "2014-10-13", "close": 0.28, "volume": 84064.0}, {"date": "2014-10-14", "close": 0.285, "volume": 251707.0}, {"date": "2014-10-15", "close": 0.29, "volume": 218.0}, {"date": "2014-10-16", "close": 0.28, "volume": 125893.0}, {"date": "2014-10-17", "close": 0.275, "volume": 257902.0}, {"date": "2014-10-20", "close": 0.275, "volume": 22917.0}, {"date": "2014-10-21", "close": 0.275, "volume": 181.0}, {"date": "2014-10-22", "close": 0.28, "volume": 72463.0}, {"date": "2014-10-23", "close": 0.27, "volume": 12213.0}, {"date": "2014-10-24", "close": 0.27, "volume": 241698.0}, {"date": "2014-10-27", "close": 0.27, "volume": 185.0}, {"date": "2014-10-28", "close": 0.27, "volume": 10278.0}, {"date": "2014-10-29", "close": 0.265, "volume": 154045.0}, {"date": "2014-10-30", "close": 0.265, "volume": 190000.0}, {"date": "2014-10-31", "close": 0.265, "volume": 50000.0}, {"date": "2014-11-03", "close": 0.26, "volume": 189216.0}, {"date": "2014-11-04", "close": 0.26, "volume": 50000.0}, {"date": "2014-11-05", "close": 0.26, "volume": 250000.0}, {"date": "2014-11-06", "close": 0.26, "volume": 84292.0}, {"date": "2014-11-12", "close": 0.26, "volume": 3846.0}, {"date": "2014-11-13", "close": 0.255, "volume": 469154.0}, {"date": "2014-11-17", "close": 0.255, "volume": 164611.0}, {"date": "2014-11-20", "close": 0.25, "volume": 90235.0}, {"date": "2014-11-21", "close": 0.24, "volume": 103488.0}, {"date": "2014-11-24", "close": 0.24, "volume": 265169.0}, {"date": "2014-11-25", "close": 0.24, "volume": 37610.0}, {"date": "2014-11-27", "close": 0.245, "volume": 211364.0}, {"date": "2014-11-28", "close": 0.24, "volume": 194164.0}, {"date": "2014-12-01", "close": 0.225, "volume": 333492.0}, {"date": "2014-12-02", "close": 0.23, "volume": 180189.0}, {"date": "2014-12-04", "close": 0.235, "volume": 34437.0}, {"date": "2014-12-05", "close": 0.24, "volume": 439714.0}, {"date": "2014-12-08", "close": 0.24, "volume": 6700.0}, {"date": "2014-12-10", "close": 0.25, "volume": 73000.0}, {"date": "2014-12-11", "close": 0.25, "volume": 40000.0}, {"date": "2014-12-12", "close": 0.245, "volume": 500.0}, {"date": "2014-12-15", "close": 0.24, "volume": 181040.0}, {"date": "2014-12-17", "close": 0.24, "volume": 50000.0}, {"date": "2014-12-19", "close": 0.24, "volume": 327684.0}, {"date": "2014-12-22", "close": 0.235, "volume": 56280.0}, {"date": "2014-12-23", "close": 0.235, "volume": 1430.0}, {"date": "2014-12-24", "close": 0.23, "volume": 144879.0}, {"date": "2014-12-29", "close": 0.24, "volume": 50000.0}, {"date": "2014-12-31", "close": 0.24, "volume": 1.0}, {"date": "2015-01-05", "close": 0.26, "volume": 37782.0}, {"date": "2015-01-06", "close": 0.25, "volume": 2404.0}, {"date": "2015-01-07", "close": 0.25, "volume": 1372.0}, {"date": "2015-01-08", "close": 0.25, "volume": 2400.0}, {"date": "2015-01-12", "close": 0.25, "volume": 13824.0}, {"date": "2015-01-13", "close": 0.25, "volume": 104423.0}, {"date": "2015-01-14", "close": 0.25, "volume": 160.0}, {"date": "2015-01-15", "close": 0.25, "volume": 35055.0}, {"date": "2015-01-19", "close": 0.25, "volume": 70000.0}, {"date": "2015-01-20", "close": 0.245, "volume": 7006.0}, {"date": "2015-01-21", "close": 0.245, "volume": 83863.0}, {"date": "2015-01-22", "close": 0.245, "volume": 3550.0}, {"date": "2015-01-23", "close": 0.24, "volume": 167829.0}, {"date": "2015-01-28", "close": 0.24, "volume": 120000.0}, {"date": "2015-01-29", "close": 0.24, "volume": 190000.0}, {"date": "2015-01-30", "close": 0.235, "volume": 270494.0}, {"date": "2015-02-02", "close": 0.235, "volume": 134600.0}, {"date": "2015-02-03", "close": 0.235, "volume": 304635.0}, {"date": "2015-02-04", "close": 0.235, "volume": 3333.0}, {"date": "2015-02-05", "close": 0.23, "volume": 63331.0}, {"date": "2015-02-06", "close": 0.23, "volume": 7500.0}, {"date": "2015-02-10", "close": 0.24, "volume": 8460.0}, {"date": "2015-02-11", "close": 0.23, "volume": 23300.0}, {"date": "2015-02-12", "close": 0.24, "volume": 20000.0}, {"date": "2015-02-13", "close": 0.24, "volume": 40000.0}, {"date": "2015-02-16", "close": 0.23, "volume": 11000.0}, {"date": "2015-02-17", "close": 0.225, "volume": 103260.0}, {"date": "2015-02-18", "close": 0.225, "volume": 20000.0}, {"date": "2015-02-23", "close": 0.23, "volume": 360600.0}, {"date": "2015-02-25", "close": 0.23, "volume": 21912.0}, {"date": "2015-02-26", "close": 0.23, "volume": 43500.0}, {"date": "2015-02-27", "close": 0.23, "volume": 20000.0}, {"date": "2015-03-02", "close": 0.23, "volume": 16150.0}, {"date": "2015-03-04", "close": 0.24, "volume": 9045.0}, {"date": "2015-03-05", "close": 0.23, "volume": 100455.0}, {"date": "2015-03-06", "close": 0.23, "volume": 500.0}, {"date": "2015-03-09", "close": 0.23, "volume": 7871.0}, {"date": "2015-03-10", "close": 0.21, "volume": 14500.0}, {"date": "2015-03-11", "close": 0.215, "volume": 9999.0}, {"date": "2015-03-12", "close": 0.215, "volume": 45000.0}, {"date": "2015-03-13", "close": 0.21, "volume": 132501.0}, {"date": "2015-03-16", "close": 0.215, "volume": 105801.0}, {"date": "2015-03-17", "close": 0.215, "volume": 87872.0}, {"date": "2015-03-18", "close": 0.225, "volume": 165000.0}, {"date": "2015-03-19", "close": 0.2, "volume": 332500.0}, {"date": "2015-03-23", "close": 0.23, "volume": 38000.0}, {"date": "2015-03-24", "close": 0.2, "volume": 147760.0}, {"date": "2015-03-25", "close": 0.215, "volume": 127634.0}, {"date": "2015-03-26", "close": 0.23, "volume": 92128.0}, {"date": "2015-03-27", "close": 0.24, "volume": 65709.0}, {"date": "2015-04-01", "close": 0.24, "volume": 65100.0}, {"date": "2015-04-07", "close": 0.24, "volume": 6500.0}, {"date": "2015-04-08", "close": 0.23, "volume": 139291.0}, {"date": "2015-04-10", "close": 0.23, "volume": 208039.0}, {"date": "2015-04-13", "close": 0.225, "volume": 58311.0}, {"date": "2015-04-14", "close": 0.225, "volume": 1207.0}, {"date": "2015-04-15", "close": 0.22, "volume": 100000.0}, {"date": "2015-04-20", "close": 0.225, "volume": 1000.0}, {"date": "2015-04-21", "close": 0.225, "volume": 11000.0}, {"date": "2015-04-22", "close": 0.22, "volume": 240000.0}, {"date": "2015-04-23", "close": 0.21, "volume": 387595.0}, {"date": "2015-04-24", "close": 0.21, "volume": 1071334.0}, {"date": "2015-04-27", "close": 0.21, "volume": 310514.0}, {"date": "2015-04-28", "close": 0.21, "volume": 113805.0}, {"date": "2015-04-29", "close": 0.22, "volume": 276000.0}, {"date": "2015-04-30", "close": 0.21, "volume": 150000.0}, {"date": "2015-05-01", "close": 0.21, "volume": 288000.0}, {"date": "2015-05-04", "close": 0.21, "volume": 448360.0}, {"date": "2015-05-05", "close": 0.21, "volume": 1500224.0}, {"date": "2015-05-06", "close": 0.21, "volume": 1852576.0}, {"date": "2015-05-08", "close": 0.23, "volume": 450000.0}, {"date": "2015-05-11", "close": 0.23, "volume": 273636.0}, {"date": "2015-05-12", "close": 0.225, "volume": 75000.0}, {"date": "2015-05-13", "close": 0.24, "volume": 154000.0}, {"date": "2015-05-14", "close": 0.235, "volume": 50200.0}, {"date": "2015-05-15", "close": 0.227, "volume": 200000.0}, {"date": "2015-05-18", "close": 0.23, "volume": 39000.0}, {"date": "2015-05-19", "close": 0.225, "volume": 75133.0}, {"date": "2015-05-20", "close": 0.215, "volume": 250000.0}, {"date": "2015-05-21", "close": 0.215, "volume": 12500.0}, {"date": "2015-05-22", "close": 0.225, "volume": 200000.0}, {"date": "2015-05-25", "close": 0.23, "volume": 173500.0}, {"date": "2015-05-26", "close": 0.22, "volume": 10000.0}, {"date": "2015-05-27", "close": 0.24, "volume": 57281.0}, {"date": "2015-05-28", "close": 0.24, "volume": 26219.0}, {"date": "2015-06-01", "close": 0.23, "volume": 39000.0}, {"date": "2015-06-02", "close": 0.225, "volume": 38682.0}, {"date": "2015-06-03", "close": 0.24, "volume": 50000.0}, {"date": "2015-06-04", "close": 0.23, "volume": 137281.0}, {"date": "2015-06-05", "close": 0.235, "volume": 50200.0}, {"date": "2015-06-09", "close": 0.235, "volume": 200000.0}, {"date": "2015-06-10", "close": 0.23, "volume": 1000.0}, {"date": "2015-06-11", "close": 0.235, "volume": 40000.0}, {"date": "2015-06-15", "close": 0.23, "volume": 172860.0}, {"date": "2015-06-16", "close": 0.235, "volume": 75700.0}, {"date": "2015-06-17", "close": 0.23, "volume": 253000.0}, {"date": "2015-06-18", "close": 0.23, "volume": 378700.0}, {"date": "2015-06-19", "close": 0.235, "volume": 335200.0}, {"date": "2015-06-23", "close": 0.235, "volume": 500.0}, {"date": "2015-06-25", "close": 0.24, "volume": 59999.0}, {"date": "2015-06-26", "close": 0.235, "volume": 24795.0}, {"date": "2015-06-30", "close": 0.235, "volume": 62100.0}, {"date": "2015-07-01", "close": 0.235, "volume": 89000.0}, {"date": "2015-07-02", "close": 0.23, "volume": 27784.0}, {"date": "2015-07-03", "close": 0.24, "volume": 8035.0}, {"date": "2015-07-07", "close": 0.25, "volume": 41495.0}, {"date": "2015-07-08", "close": 0.24, "volume": 323216.0}, {"date": "2015-07-09", "close": 0.24, "volume": 130000.0}, {"date": "2015-07-10", "close": 0.24, "volume": 63500.0}, {"date": "2015-07-14", "close": 0.255, "volume": 100000.0}, {"date": "2015-07-15", "close": 0.245, "volume": 5750.0}, {"date": "2015-07-16", "close": 0.25, "volume": 50000.0}, {"date": "2015-07-20", "close": 0.245, "volume": 12260.0}, {"date": "2015-07-22", "close": 0.245, "volume": 37990.0}, {"date": "2015-07-23", "close": 0.24, "volume": 226514.0}, {"date": "2015-07-24", "close": 0.24, "volume": 37288.0}, {"date": "2015-07-27", "close": 0.24, "volume": 12010.0}, {"date": "2015-07-28", "close": 0.24, "volume": 126990.0}, {"date": "2015-07-30", "close": 0.24, "volume": 68300.0}, {"date": "2015-08-04", "close": 0.235, "volume": 5000.0}, {"date": "2015-08-06", "close": 0.24, "volume": 52200.0}, {"date": "2015-08-07", "close": 0.24, "volume": 123309.0}, {"date": "2015-08-10", "close": 0.24, "volume": 219691.0}, {"date": "2015-08-12", "close": 0.24, "volume": 111000.0}, {"date": "2015-08-13", "close": 0.24, "volume": 306000.0}, {"date": "2015-08-14", "close": 0.25, "volume": 58471.0}, {"date": "2015-08-17", "close": 0.28, "volume": 298069.0}, {"date": "2015-08-18", "close": 0.28, "volume": 7200.0}, {"date": "2015-08-19", "close": 0.27, "volume": 39890.0}, {"date": "2015-08-20", "close": 0.275, "volume": 79458.0}, {"date": "2015-08-21", "close": 0.28, "volume": 23542.0}, {"date": "2015-08-24", "close": 0.265, "volume": 10000.0}, {"date": "2015-08-25", "close": 0.255, "volume": 110300.0}, {"date": "2015-08-26", "close": 0.27, "volume": 76500.0}, {"date": "2015-08-27", "close": 0.28, "volume": 189958.0}, {"date": "2015-08-28", "close": 0.28, "volume": 1333.0}, {"date": "2015-09-04", "close": 0.28, "volume": 130540.0}, {"date": "2015-09-07", "close": 0.27, "volume": 28460.0}, {"date": "2015-09-08", "close": 0.275, "volume": 184999.0}, {"date": "2015-09-10", "close": 0.275, "volume": 28500.0}, {"date": "2015-09-11", "close": 0.275, "volume": 94678.0}, {"date": "2015-09-16", "close": 0.295, "volume": 288000.0}, {"date": "2015-09-17", "close": 0.31, "volume": 542038.0}, {"date": "2015-09-18", "close": 0.33, "volume": 1623557.0}, {"date": "2015-09-21", "close": 0.315, "volume": 721305.0}, {"date": "2015-09-22", "close": 0.32, "volume": 535915.0}, {"date": "2015-09-23", "close": 0.32, "volume": 129245.0}, {"date": "2015-09-24", "close": 0.3, "volume": 242484.0}, {"date": "2015-09-25", "close": 0.285, "volume": 81362.0}, {"date": "2015-09-28", "close": 0.295, "volume": 61998.0}, {"date": "2015-09-29", "close": 0.285, "volume": 435779.0}, {"date": "2015-09-30", "close": 0.29, "volume": 131988.0}, {"date": "2015-10-01", "close": 0.29, "volume": 131998.0}, {"date": "2015-10-02", "close": 0.29, "volume": 173002.0}, {"date": "2015-10-05", "close": 0.29, "volume": 266700.0}, {"date": "2015-10-06", "close": 0.29, "volume": 160000.0}, {"date": "2015-10-07", "close": 0.29, "volume": 22609.0}, {"date": "2015-10-08", "close": 0.3, "volume": 175756.0}, {"date": "2015-10-09", "close": 0.3, "volume": 50000.0}, {"date": "2015-10-12", "close": 0.3, "volume": 65000.0}, {"date": "2015-10-13", "close": 0.29, "volume": 41000.0}, {"date": "2015-10-14", "close": 0.29, "volume": 30000.0}, {"date": "2015-10-15", "close": 0.3, "volume": 50000.0}, {"date": "2015-10-16", "close": 0.29, "volume": 10000.0}, {"date": "2015-10-19", "close": 0.29, "volume": 10000.0}, {"date": "2015-10-20", "close": 0.29, "volume": 100000.0}, {"date": "2015-10-22", "close": 0.31, "volume": 125000.0}, {"date": "2015-10-23", "close": 0.295, "volume": 46635.0}, {"date": "2015-10-26", "close": 0.295, "volume": 30000.0}, {"date": "2015-10-27", "close": 0.295, "volume": 56000.0}, {"date": "2015-10-29", "close": 0.3, "volume": 127810.0}, {"date": "2015-10-30", "close": 0.3, "volume": 26000.0}, {"date": "2015-11-03", "close": 0.3, "volume": 10000.0}, {"date": "2015-11-04", "close": 0.31, "volume": 140013.0}, {"date": "2015-11-05", "close": 0.32, "volume": 161000.0}, {"date": "2015-11-06", "close": 0.315, "volume": 329000.0}, {"date": "2015-11-12", "close": 0.3, "volume": 65974.0}, {"date": "2015-11-13", "close": 0.29, "volume": 21666.0}, {"date": "2015-11-16", "close": 0.28, "volume": 98776.0}, {"date": "2015-11-18", "close": 0.285, "volume": 5455.0}, {"date": "2015-11-19", "close": 0.29, "volume": 220898.0}, {"date": "2015-11-24", "close": 0.29, "volume": 50000.0}, {"date": "2015-11-30", "close": 0.28, "volume": 5000.0}, {"date": "2015-12-01", "close": 0.28, "volume": 80837.0}, {"date": "2015-12-03", "close": 0.275, "volume": 130000.0}, {"date": "2015-12-08", "close": 0.275, "volume": 70000.0}, {"date": "2015-12-09", "close": 0.275, "volume": 22650.0}, {"date": "2015-12-11", "close": 0.26, "volume": 107850.0}, {"date": "2015-12-14", "close": 0.26, "volume": 160000.0}, {"date": "2015-12-15", "close": 0.265, "volume": 6875.0}, {"date": "2015-12-16", "close": 0.265, "volume": 93125.0}, {"date": "2015-12-17", "close": 0.26, "volume": 127025.0}, {"date": "2015-12-21", "close": 0.27, "volume": 44612.0}, {"date": "2015-12-23", "close": 0.27, "volume": 5500.0}, {"date": "2015-12-24", "close": 0.275, "volume": 51700.0}, {"date": "2015-12-31", "close": 0.275, "volume": 7500.0}, {"date": "2016-01-04", "close": 0.275, "volume": 39786.0}, {"date": "2016-01-11", "close": 0.275, "volume": 14000.0}, {"date": "2016-01-12", "close": 0.275, "volume": 140000.0}, {"date": "2016-01-13", "close": 0.275, "volume": 80000.0}, {"date": "2016-01-14", "close": 0.27, "volume": 114992.0}, {"date": "2016-01-18", "close": 0.27, "volume": 91659.0}, {"date": "2016-01-20", "close": 0.26, "volume": 36088.0}, {"date": "2016-01-21", "close": 0.26, "volume": 109000.0}, {"date": "2016-01-25", "close": 0.27, "volume": 55413.0}, {"date": "2016-02-09", "close": 0.27, "volume": 75000.0}, {"date": "2016-02-15", "close": 0.27, "volume": 42819.0}, {"date": "2016-02-17", "close": 0.27, "volume": 44000.0}, {"date": "2016-02-18", "close": 0.28, "volume": 115181.0}, {"date": "2016-02-19", "close": 0.29, "volume": 246220.0}, {"date": "2016-02-22", "close": 0.295, "volume": 4830.0}, {"date": "2016-02-23", "close": 0.285, "volume": 50000.0}, {"date": "2016-02-24", "close": 0.285, "volume": 61000.0}, {"date": "2016-02-29", "close": 0.3, "volume": 50150.0}, {"date": "2016-03-01", "close": 0.295, "volume": 50000.0}, {"date": "2016-03-02", "close": 0.29, "volume": 6600.0}, {"date": "2016-03-03", "close": 0.29, "volume": 75000.0}, {"date": "2016-03-04", "close": 0.295, "volume": 191000.0}, {"date": "2016-03-07", "close": 0.29, "volume": 196475.0}, {"date": "2016-03-10", "close": 0.295, "volume": 270111.0}, {"date": "2016-03-11", "close": 0.295, "volume": 123500.0}, {"date": "2016-03-14", "close": 0.295, "volume": 73737.0}, {"date": "2016-03-15", "close": 0.295, "volume": 30000.0}, {"date": "2016-03-16", "close": 0.3, "volume": 1764.0}, {"date": "2016-03-17", "close": 0.3, "volume": 35000.0}, {"date": "2016-03-18", "close": 0.3, "volume": 319388.0}, {"date": "2016-03-21", "close": 0.295, "volume": 137278.0}, {"date": "2016-03-23", "close": 0.285, "volume": 7500.0}, {"date": "2016-03-24", "close": 0.285, "volume": 90000.0}, {"date": "2016-03-31", "close": 0.29, "volume": 100000.0}, {"date": "2016-04-04", "close": 0.285, "volume": 12237.0}, {"date": "2016-04-05", "close": 0.275, "volume": 99750.0}, {"date": "2016-04-07", "close": 0.275, "volume": 240000.0}, {"date": "2016-04-08", "close": 0.285, "volume": 265250.0}, {"date": "2016-04-11", "close": 0.285, "volume": 94000.0}, {"date": "2016-04-12", "close": 0.29, "volume": 201000.0}, {"date": "2016-04-13", "close": 0.292, "volume": 543000.0}, {"date": "2016-04-14", "close": 0.29, "volume": 226750.0}, {"date": "2016-04-15", "close": 0.29, "volume": 30000.0}, {"date": "2016-04-18", "close": 0.29, "volume": 30000.0}, {"date": "2016-04-19", "close": 0.295, "volume": 1137000.0}, {"date": "2016-04-20", "close": 0.29, "volume": 2204236.0}, {"date": "2016-04-21", "close": 0.3, "volume": 1174764.0}, {"date": "2016-04-22", "close": 0.3, "volume": 294902.0}, {"date": "2016-04-26", "close": 0.3, "volume": 2587807.0}, {"date": "2016-04-28", "close": 0.315, "volume": 576608.0}, {"date": "2016-04-29", "close": 0.31, "volume": 14745.0}, {"date": "2016-05-02", "close": 0.295, "volume": 55047.0}, {"date": "2016-05-03", "close": 0.305, "volume": 206654.0}, {"date": "2016-05-04", "close": 0.3, "volume": 71667.0}, {"date": "2016-05-05", "close": 0.31, "volume": 554003.0}, {"date": "2016-05-06", "close": 0.315, "volume": 711249.0}, {"date": "2016-05-09", "close": 0.32, "volume": 357442.0}, {"date": "2016-05-10", "close": 0.315, "volume": 272518.0}, {"date": "2016-05-11", "close": 0.32, "volume": 122426.0}, {"date": "2016-05-12", "close": 0.33, "volume": 1191338.0}, {"date": "2016-05-13", "close": 0.33, "volume": 270016.0}, {"date": "2016-05-16", "close": 0.315, "volume": 507089.0}, {"date": "2016-05-17", "close": 0.32, "volume": 444733.0}, {"date": "2016-05-18", "close": 0.315, "volume": 93817.0}, {"date": "2016-05-19", "close": 0.32, "volume": 336497.0}, {"date": "2016-05-20", "close": 0.32, "volume": 482758.0}, {"date": "2016-05-23", "close": 0.32, "volume": 57972.0}, {"date": "2016-05-24", "close": 0.32, "volume": 517303.0}, {"date": "2016-05-25", "close": 0.325, "volume": 332947.0}, {"date": "2016-05-26", "close": 0.325, "volume": 443900.0}, {"date": "2016-05-27", "close": 0.325, "volume": 409103.0}, {"date": "2016-05-30", "close": 0.34, "volume": 467026.0}, {"date": "2016-05-31", "close": 0.34, "volume": 60855.0}, {"date": "2016-06-01", "close": 0.35, "volume": 122224.0}, {"date": "2016-06-02", "close": 0.34, "volume": 91042.0}, {"date": "2016-06-03", "close": 0.34, "volume": 145405.0}, {"date": "2016-06-06", "close": 0.345, "volume": 50500.0}, {"date": "2016-06-07", "close": 0.35, "volume": 381824.0}, {"date": "2016-06-08", "close": 0.34, "volume": 89946.0}, {"date": "2016-06-09", "close": 0.35, "volume": 36750.0}, {"date": "2016-06-10", "close": 0.35, "volume": 3619.0}, {"date": "2016-06-14", "close": 0.34, "volume": 55150.0}, {"date": "2016-06-15", "close": 0.34, "volume": 3300.0}, {"date": "2016-06-17", "close": 0.335, "volume": 55043.0}, {"date": "2016-06-20", "close": 0.34, "volume": 110200.0}, {"date": "2016-06-22", "close": 0.335, "volume": 20882.0}, {"date": "2016-06-23", "close": 0.31, "volume": 505285.0}, {"date": "2016-06-24", "close": 0.32, "volume": 67082.0}, {"date": "2016-06-27", "close": 0.325, "volume": 9550.0}, {"date": "2016-06-28", "close": 0.33, "volume": 120500.0}, {"date": "2016-06-29", "close": 0.33, "volume": 21750.0}, {"date": "2016-06-30", "close": 0.33, "volume": 50000.0}, {"date": "2016-07-01", "close": 0.33, "volume": 98945.0}, {"date": "2016-07-04", "close": 0.33, "volume": 103255.0}, {"date": "2016-07-05", "close": 0.335, "volume": 140200.0}, {"date": "2016-07-06", "close": 0.335, "volume": 352000.0}, {"date": "2016-07-07", "close": 0.335, "volume": 50000.0}, {"date": "2016-07-08", "close": 0.33, "volume": 159223.0}, {"date": "2016-07-11", "close": 0.33, "volume": 133500.0}, {"date": "2016-07-12", "close": 0.33, "volume": 363137.0}, {"date": "2016-07-14", "close": 0.34, "volume": 234830.0}, {"date": "2016-07-15", "close": 0.335, "volume": 139760.0}, {"date": "2016-07-18", "close": 0.335, "volume": 50752.0}, {"date": "2016-07-19", "close": 0.335, "volume": 4417.0}, {"date": "2016-07-20", "close": 0.335, "volume": 411409.0}, {"date": "2016-07-21", "close": 0.33, "volume": 181490.0}, {"date": "2016-07-22", "close": 0.33, "volume": 31565.0}, {"date": "2016-07-25", "close": 0.335, "volume": 25000.0}, {"date": "2016-07-26", "close": 0.33, "volume": 7474.0}, {"date": "2016-07-27", "close": 0.34, "volume": 492143.0}, {"date": "2016-07-28", "close": 0.335, "volume": 12834.0}, {"date": "2016-08-01", "close": 0.345, "volume": 25800.0}, {"date": "2016-08-02", "close": 0.335, "volume": 230816.0}, {"date": "2016-08-03", "close": 0.345, "volume": 262470.0}, {"date": "2016-08-04", "close": 0.335, "volume": 210000.0}, {"date": "2016-08-05", "close": 0.34, "volume": 11258.0}, {"date": "2016-08-08", "close": 0.34, "volume": 12473.0}, {"date": "2016-08-09", "close": 0.34, "volume": 15113.0}, {"date": "2016-08-10", "close": 0.335, "volume": 26890.0}, {"date": "2016-08-11", "close": 0.35, "volume": 899700.0}, {"date": "2016-08-12", "close": 0.35, "volume": 199044.0}, {"date": "2016-08-15", "close": 0.345, "volume": 91954.0}, {"date": "2016-08-16", "close": 0.35, "volume": 52272.0}, {"date": "2016-08-17", "close": 0.35, "volume": 64950.0}, {"date": "2016-08-18", "close": 0.355, "volume": 272670.0}, {"date": "2016-08-19", "close": 0.38, "volume": 230235.0}, {"date": "2016-08-22", "close": 0.375, "volume": 342981.0}, {"date": "2016-08-23", "close": 0.385, "volume": 83007.0}, {"date": "2016-08-24", "close": 0.36, "volume": 124123.0}, {"date": "2016-08-25", "close": 0.36, "volume": 75981.0}, {"date": "2016-08-26", "close": 0.35, "volume": 57224.0}, {"date": "2016-08-29", "close": 0.35, "volume": 59400.0}, {"date": "2016-08-30", "close": 0.345, "volume": 93489.0}, {"date": "2016-08-31", "close": 0.34, "volume": 9450.0}, {"date": "2016-09-01", "close": 0.34, "volume": 271884.0}, {"date": "2016-09-02", "close": 0.345, "volume": 20397.0}, {"date": "2016-09-05", "close": 0.345, "volume": 25000.0}, {"date": "2016-09-06", "close": 0.345, "volume": 220413.0}, {"date": "2016-09-07", "close": 0.355, "volume": 15000.0}, {"date": "2016-09-08", "close": 0.35, "volume": 395943.0}, {"date": "2016-09-09", "close": 0.36, "volume": 17794.0}, {"date": "2016-09-12", "close": 0.345, "volume": 63000.0}, {"date": "2016-09-13", "close": 0.345, "volume": 127992.0}, {"date": "2016-09-14", "close": 0.35, "volume": 15000.0}, {"date": "2016-09-15", "close": 0.35, "volume": 16884.0}, {"date": "2016-09-16", "close": 0.35, "volume": 7821.0}, {"date": "2016-09-19", "close": 0.35, "volume": 18436.0}, {"date": "2016-09-21", "close": 0.345, "volume": 156379.0}, {"date": "2016-09-26", "close": 0.36, "volume": 39137.0}, {"date": "2016-09-27", "close": 0.35, "volume": 108115.0}, {"date": "2016-09-28", "close": 0.38, "volume": 5000.0}, {"date": "2016-09-29", "close": 0.355, "volume": 30380.0}, {"date": "2016-09-30", "close": 0.355, "volume": 16187.0}, {"date": "2016-10-03", "close": 0.38, "volume": 136000.0}, {"date": "2016-10-04", "close": 0.38, "volume": 44774.0}, {"date": "2016-10-05", "close": 0.36, "volume": 30000.0}, {"date": "2016-10-06", "close": 0.36, "volume": 5000.0}, {"date": "2016-10-07", "close": 0.355, "volume": 117000.0}, {"date": "2016-10-10", "close": 0.36, "volume": 7017.0}, {"date": "2016-10-11", "close": 0.38, "volume": 251250.0}, {"date": "2016-10-12", "close": 0.38, "volume": 121736.0}, {"date": "2016-10-13", "close": 0.39, "volume": 243058.0}, {"date": "2016-10-14", "close": 0.42, "volume": 114487.0}, {"date": "2016-10-17", "close": 0.425, "volume": 124837.0}, {"date": "2016-10-18", "close": 0.435, "volume": 102007.0}, {"date": "2016-10-19", "close": 0.45, "volume": 371572.0}, {"date": "2016-10-20", "close": 0.445, "volume": 60860.0}, {"date": "2016-10-21", "close": 0.445, "volume": 8397.0}, {"date": "2016-10-24", "close": 0.45, "volume": 18247.0}, {"date": "2016-10-25", "close": 0.45, "volume": 151000.0}, {"date": "2016-10-26", "close": 0.45, "volume": 101000.0}, {"date": "2016-10-27", "close": 0.41, "volume": 63440.0}, {"date": "2016-10-28", "close": 0.44, "volume": 14000.0}, {"date": "2016-10-31", "close": 0.48, "volume": 289470.0}, {"date": "2016-11-01", "close": 0.45, "volume": 16201.0}, {"date": "2016-11-02", "close": 0.43, "volume": 35106.0}, {"date": "2016-11-03", "close": 0.43, "volume": 119311.0}, {"date": "2016-11-04", "close": 0.425, "volume": 113000.0}, {"date": "2016-11-08", "close": 0.415, "volume": 27442.0}, {"date": "2016-11-09", "close": 0.415, "volume": 63682.0}, {"date": "2016-11-10", "close": 0.4, "volume": 83564.0}, {"date": "2016-11-11", "close": 0.45, "volume": 148429.0}, {"date": "2016-11-15", "close": 0.395, "volume": 103000.0}, {"date": "2016-11-16", "close": 0.38, "volume": 24200.0}, {"date": "2016-11-17", "close": 0.385, "volume": 237000.0}, {"date": "2016-11-18", "close": 0.4, "volume": 5000.0}, {"date": "2016-11-22", "close": 0.42, "volume": 30000.0}, {"date": "2016-11-24", "close": 0.44, "volume": 320461.0}, {"date": "2016-11-25", "close": 0.4, "volume": 8850.0}, {"date": "2016-11-28", "close": 0.405, "volume": 6000.0}, {"date": "2016-11-29", "close": 0.41, "volume": 3530.0}, {"date": "2016-11-30", "close": 0.405, "volume": 12539.0}, {"date": "2016-12-01", "close": 0.395, "volume": 7255.0}, {"date": "2016-12-02", "close": 0.395, "volume": 1647.0}, {"date": "2016-12-06", "close": 0.405, "volume": 80535.0}, {"date": "2016-12-07", "close": 0.4, "volume": 5000.0}, {"date": "2016-12-09", "close": 0.4, "volume": 9171.0}, {"date": "2016-12-12", "close": 0.39, "volume": 197418.0}, {"date": "2016-12-13", "close": 0.4, "volume": 17508.0}, {"date": "2016-12-15", "close": 0.39, "volume": 4951.0}, {"date": "2016-12-19", "close": 0.4, "volume": 70224.0}, {"date": "2016-12-20", "close": 0.405, "volume": 209918.0}, {"date": "2016-12-21", "close": 0.405, "volume": 100000.0}, {"date": "2016-12-22", "close": 0.42, "volume": 110000.0}, {"date": "2016-12-23", "close": 0.41, "volume": 97980.0}, {"date": "2016-12-29", "close": 0.42, "volume": 12000.0}, {"date": "2016-12-30", "close": 0.43, "volume": 20000.0}, {"date": "2017-01-03", "close": 0.43, "volume": 48334.0}, {"date": "2017-01-05", "close": 0.43, "volume": 37408.0}, {"date": "2017-01-06", "close": 0.43, "volume": 40000.0}, {"date": "2017-01-09", "close": 0.425, "volume": 35650.0}, {"date": "2017-01-10", "close": 0.44, "volume": 2000.0}, {"date": "2017-01-11", "close": 0.435, "volume": 149772.0}, {"date": "2017-01-12", "close": 0.435, "volume": 34448.0}, {"date": "2017-01-13", "close": 0.45, "volume": 9820.0}, {"date": "2017-01-16", "close": 0.47, "volume": 69216.0}, {"date": "2017-01-17", "close": 0.465, "volume": 195066.0}, {"date": "2017-01-18", "close": 0.475, "volume": 37626.0}, {"date": "2017-01-19", "close": 0.475, "volume": 112374.0}, {"date": "2017-01-20", "close": 0.49, "volume": 72120.0}, {"date": "2017-01-23", "close": 0.495, "volume": 167742.0}, {"date": "2017-01-24", "close": 0.49, "volume": 15215.0}, {"date": "2017-01-25", "close": 0.49, "volume": 64934.0}, {"date": "2017-01-27", "close": 0.485, "volume": 39140.0}, {"date": "2017-02-01", "close": 0.475, "volume": 73786.0}, {"date": "2017-02-02", "close": 0.475, "volume": 249394.0}, {"date": "2017-02-03", "close": 0.475, "volume": 2752.0}, {"date": "2017-02-06", "close": 0.47, "volume": 130880.0}, {"date": "2017-02-07", "close": 0.47, "volume": 31155.0}, {"date": "2017-02-08", "close": 0.45, "volume": 10000.0}, {"date": "2017-02-09", "close": 0.45, "volume": 110.0}, {"date": "2017-02-10", "close": 0.46, "volume": 24205.0}, {"date": "2017-02-14", "close": 0.445, "volume": 16701.0}, {"date": "2017-02-15", "close": 0.445, "volume": 79594.0}, {"date": "2017-02-16", "close": 0.445, "volume": 37000.0}, {"date": "2017-02-17", "close": 0.445, "volume": 26103.0}, {"date": "2017-02-20", "close": 0.5, "volume": 64511.0}, {"date": "2017-02-22", "close": 0.48, "volume": 66460.0}, {"date": "2017-02-23", "close": 0.46, "volume": 73477.0}, {"date": "2017-02-27", "close": 0.48, "volume": 117105.0}, {"date": "2017-02-28", "close": 0.48, "volume": 102700.0}, {"date": "2017-03-01", "close": 0.48, "volume": 20834.0}, {"date": "2017-03-02", "close": 0.45, "volume": 61347.0}, {"date": "2017-03-03", "close": 0.44, "volume": 84753.0}, {"date": "2017-03-06", "close": 0.47, "volume": 105385.0}, {"date": "2017-03-08", "close": 0.45, "volume": 54248.0}, {"date": "2017-03-09", "close": 0.44, "volume": 18752.0}, {"date": "2017-03-13", "close": 0.45, "volume": 202750.0}, {"date": "2017-03-14", "close": 0.465, "volume": 151862.0}, {"date": "2017-03-15", "close": 0.5, "volume": 387341.0}, {"date": "2017-03-16", "close": 0.52, "volume": 314113.0}, {"date": "2017-03-17", "close": 0.5, "volume": 201178.0}, {"date": "2017-03-20", "close": 0.5, "volume": 31466.0}, {"date": "2017-03-21", "close": 0.5, "volume": 222367.0}, {"date": "2017-03-22", "close": 0.5, "volume": 35265.0}, {"date": "2017-03-23", "close": 0.55, "volume": 267957.0}, {"date": "2017-03-24", "close": 0.57, "volume": 308150.0}, {"date": "2017-03-27", "close": 0.56, "volume": 81293.0}, {"date": "2017-03-28", "close": 0.555, "volume": 79719.0}, {"date": "2017-03-29", "close": 0.55, "volume": 62348.0}, {"date": "2017-03-30", "close": 0.525, "volume": 132691.0}, {"date": "2017-03-31", "close": 0.525, "volume": 7827.0}, {"date": "2017-04-03", "close": 0.53, "volume": 40032.0}, {"date": "2017-04-04", "close": 0.5, "volume": 72892.0}, {"date": "2017-04-05", "close": 0.51, "volume": 263107.0}, {"date": "2017-04-06", "close": 0.495, "volume": 31829.0}, {"date": "2017-04-07", "close": 0.475, "volume": 29709.0}, {"date": "2017-04-10", "close": 0.5, "volume": 18000.0}, {"date": "2017-04-11", "close": 0.5, "volume": 91252.0}, {"date": "2017-04-12", "close": 0.5, "volume": 220000.0}, {"date": "2017-04-13", "close": 0.49, "volume": 71724.0}, {"date": "2017-04-18", "close": 0.49, "volume": 89276.0}, {"date": "2017-04-21", "close": 0.475, "volume": 66500.0}, {"date": "2017-04-24", "close": 0.48, "volume": 60802.0}, {"date": "2017-04-26", "close": 0.48, "volume": 59146.0}, {"date": "2017-04-27", "close": 0.48, "volume": 130184.0}, {"date": "2017-04-28", "close": 0.475, "volume": 77237.0}, {"date": "2017-05-01", "close": 0.49, "volume": 31360.0}, {"date": "2017-05-02", "close": 0.47, "volume": 192236.0}, {"date": "2017-05-03", "close": 0.47, "volume": 109635.0}, {"date": "2017-05-04", "close": 0.47, "volume": 1968.0}, {"date": "2017-05-05", "close": 0.45, "volume": 76815.0}, {"date": "2017-05-08", "close": 0.45, "volume": 61051.0}, {"date": "2017-05-09", "close": 0.43, "volume": 47484.0}, {"date": "2017-05-10", "close": 0.41, "volume": 88512.0}, {"date": "2017-05-11", "close": 0.43, "volume": 82670.0}, {"date": "2017-05-12", "close": 0.48, "volume": 376914.0}, {"date": "2017-05-15", "close": 0.49, "volume": 107382.0}, {"date": "2017-05-16", "close": 0.505, "volume": 94252.0}, {"date": "2017-05-17", "close": 0.47, "volume": 211837.0}, {"date": "2017-05-18", "close": 0.45, "volume": 40677.0}, {"date": "2017-05-19", "close": 0.47, "volume": 34427.0}, {"date": "2017-05-22", "close": 0.48, "volume": 155339.0}, {"date": "2017-05-23", "close": 0.475, "volume": 106005.0}, {"date": "2017-05-24", "close": 0.455, "volume": 94448.0}, {"date": "2017-05-25", "close": 0.455, "volume": 128115.0}, {"date": "2017-05-26", "close": 0.435, "volume": 33476.0}, {"date": "2017-05-29", "close": 0.42, "volume": 64452.0}, {"date": "2017-05-30", "close": 0.42, "volume": 137339.0}, {"date": "2017-06-01", "close": 0.41, "volume": 30619.0}, {"date": "2017-06-02", "close": 0.4, "volume": 103000.0}, {"date": "2017-06-05", "close": 0.39, "volume": 854924.0}, {"date": "2017-06-06", "close": 0.39, "volume": 23538.0}, {"date": "2017-06-07", "close": 0.395, "volume": 210000.0}, {"date": "2017-06-09", "close": 0.39, "volume": 35391.0}, {"date": "2017-06-13", "close": 0.375, "volume": 13802.0}, {"date": "2017-06-14", "close": 0.37, "volume": 178547.0}, {"date": "2017-06-15", "close": 0.37, "volume": 190534.0}, {"date": "2017-06-16", "close": 0.375, "volume": 2975.0}, {"date": "2017-06-19", "close": 0.38, "volume": 2000.0}, {"date": "2017-06-20", "close": 0.39, "volume": 430236.0}, {"date": "2017-06-21", "close": 0.375, "volume": 27463.0}, {"date": "2017-06-22", "close": 0.375, "volume": 10743.0}, {"date": "2017-06-23", "close": 0.385, "volume": 186659.0}, {"date": "2017-06-26", "close": 0.39, "volume": 19165.0}, {"date": "2017-06-27", "close": 0.385, "volume": 48235.0}, {"date": "2017-06-28", "close": 0.385, "volume": 104010.0}, {"date": "2017-06-29", "close": 0.385, "volume": 152000.0}, {"date": "2017-06-30", "close": 0.385, "volume": 47739.0}, {"date": "2017-07-03", "close": 0.39, "volume": 93919.0}, {"date": "2017-07-04", "close": 0.38, "volume": 77638.0}, {"date": "2017-07-05", "close": 0.375, "volume": 70724.0}, {"date": "2017-07-06", "close": 0.38, "volume": 61467.0}, {"date": "2017-07-07", "close": 0.37, "volume": 32993.0}, {"date": "2017-07-10", "close": 0.37, "volume": 30475.0}, {"date": "2017-07-11", "close": 0.385, "volume": 384.0}, {"date": "2017-07-19", "close": 0.37, "volume": 29230.0}, {"date": "2017-07-20", "close": 0.365, "volume": 78983.0}, {"date": "2017-07-21", "close": 0.37, "volume": 6150.0}, {"date": "2017-07-24", "close": 0.37, "volume": 6500.0}, {"date": "2017-07-25", "close": 0.37, "volume": 12890.0}, {"date": "2017-07-26", "close": 0.375, "volume": 5520.0}, {"date": "2017-07-27", "close": 0.375, "volume": 19480.0}, {"date": "2017-07-28", "close": 0.37, "volume": 13983.0}, {"date": "2017-07-31", "close": 0.37, "volume": 20000.0}, {"date": "2017-08-01", "close": 0.375, "volume": 140000.0}, {"date": "2017-08-02", "close": 0.375, "volume": 99651.0}, {"date": "2017-08-03", "close": 0.375, "volume": 25000.0}, {"date": "2017-08-10", "close": 0.365, "volume": 6782.0}, {"date": "2017-08-11", "close": 0.365, "volume": 35000.0}, {"date": "2017-08-14", "close": 0.365, "volume": 100000.0}, {"date": "2017-08-15", "close": 0.355, "volume": 64286.0}, {"date": "2017-08-16", "close": 0.355, "volume": 101441.0}, {"date": "2017-08-17", "close": 0.37, "volume": 4832.0}, {"date": "2017-08-18", "close": 0.37, "volume": 188181.0}, {"date": "2017-08-23", "close": 0.38, "volume": 74455.0}, {"date": "2017-08-25", "close": 0.395, "volume": 10811.0}, {"date": "2017-08-28", "close": 0.375, "volume": 19082.0}, {"date": "2017-08-30", "close": 0.37, "volume": 23370.0}, {"date": "2017-08-31", "close": 0.37, "volume": 304219.0}, {"date": "2017-09-01", "close": 0.37, "volume": 48727.0}, {"date": "2017-09-04", "close": 0.375, "volume": 14633.0}, {"date": "2017-09-05", "close": 0.36, "volume": 15461.0}, {"date": "2017-09-06", "close": 0.37, "volume": 121166.0}, {"date": "2017-09-07", "close": 0.37, "volume": 204377.0}, {"date": "2017-09-08", "close": 0.375, "volume": 62107.0}, {"date": "2017-09-11", "close": 0.37, "volume": 61211.0}, {"date": "2017-09-12", "close": 0.37, "volume": 152756.0}, {"date": "2017-09-13", "close": 0.355, "volume": 357938.0}, {"date": "2017-09-14", "close": 0.37, "volume": 25710.0}, {"date": "2017-09-15", "close": 0.365, "volume": 172147.0}, {"date": "2017-09-18", "close": 0.37, "volume": 56281.0}, {"date": "2017-09-19", "close": 0.375, "volume": 33859.0}, {"date": "2017-09-21", "close": 0.39, "volume": 7051.0}, {"date": "2017-09-26", "close": 0.375, "volume": 23818.0}, {"date": "2017-09-28", "close": 0.37, "volume": 5532.0}, {"date": "2017-10-03", "close": 0.375, "volume": 10460.0}, {"date": "2017-10-04", "close": 0.365, "volume": 33919.0}, {"date": "2017-10-05", "close": 0.365, "volume": 15507.0}, {"date": "2017-10-06", "close": 0.36, "volume": 70283.0}, {"date": "2017-10-09", "close": 0.36, "volume": 48192.0}, {"date": "2017-10-10", "close": 0.36, "volume": 9131.0}, {"date": "2017-10-11", "close": 0.36, "volume": 20817.0}, {"date": "2017-10-12", "close": 0.36, "volume": 81105.0}, {"date": "2017-10-16", "close": 0.37, "volume": 38432.0}, {"date": "2017-10-18", "close": 0.375, "volume": 7630.0}, {"date": "2017-10-19", "close": 0.37, "volume": 24136.0}, {"date": "2017-10-20", "close": 0.37, "volume": 50000.0}, {"date": "2017-10-23", "close": 0.37, "volume": 29509.0}, {"date": "2017-10-24", "close": 0.37, "volume": 5500.0}, {"date": "2017-10-25", "close": 0.37, "volume": 75315.0}, {"date": "2017-10-26", "close": 0.37, "volume": 12555.0}, {"date": "2017-10-27", "close": 0.365, "volume": 20000.0}, {"date": "2017-10-30", "close": 0.37, "volume": 73486.0}, {"date": "2017-10-31", "close": 0.38, "volume": 93254.0}, {"date": "2017-11-01", "close": 0.38, "volume": 1996.0}, {"date": "2017-11-02", "close": 0.38, "volume": 50772.0}, {"date": "2017-11-03", "close": 0.38, "volume": 78834.0}, {"date": "2017-11-06", "close": 0.39, "volume": 15559.0}, {"date": "2017-11-08", "close": 0.39, "volume": 166198.0}, {"date": "2017-11-09", "close": 0.41, "volume": 22876.0}, {"date": "2017-11-10", "close": 0.41, "volume": 15156.0}, {"date": "2017-11-14", "close": 0.4, "volume": 5000.0}, {"date": "2017-11-20", "close": 0.38, "volume": 26320.0}, {"date": "2017-11-23", "close": 0.38, "volume": 10000.0}, {"date": "2017-11-24", "close": 0.38, "volume": 2600.0}, {"date": "2017-11-27", "close": 0.38, "volume": 129349.0}, {"date": "2017-11-28", "close": 0.375, "volume": 103908.0}, {"date": "2017-11-30", "close": 0.38, "volume": 60217.0}, {"date": "2017-12-04", "close": 0.375, "volume": 3465.0}, {"date": "2017-12-05", "close": 0.38, "volume": 55102.0}, {"date": "2017-12-07", "close": 0.38, "volume": 251024.0}, {"date": "2017-12-08", "close": 0.38, "volume": 24106.0}, {"date": "2017-12-11", "close": 0.375, "volume": 9899.0}, {"date": "2017-12-14", "close": 0.37, "volume": 35500.0}, {"date": "2017-12-18", "close": 0.37, "volume": 50000.0}, {"date": "2017-12-20", "close": 0.37, "volume": 93206.0}, {"date": "2017-12-21", "close": 0.375, "volume": 105000.0}, {"date": "2017-12-28", "close": 0.4, "volume": 34622.0}, {"date": "2017-12-29", "close": 0.4, "volume": 46886.0}, {"date": "2018-01-03", "close": 0.4, "volume": 52553.0}, {"date": "2018-01-04", "close": 0.4, "volume": 64393.0}, {"date": "2018-01-05", "close": 0.405, "volume": 51917.0}, {"date": "2018-01-10", "close": 0.395, "volume": 31111.0}, {"date": "2018-01-15", "close": 0.38, "volume": 54374.0}, {"date": "2018-01-16", "close": 0.38, "volume": 119263.0}, {"date": "2018-01-17", "close": 0.39, "volume": 17923.0}, {"date": "2018-01-18", "close": 0.39, "volume": 5281.0}, {"date": "2018-01-19", "close": 0.37, "volume": 42573.0}, {"date": "2018-01-23", "close": 0.39, "volume": 207624.0}, {"date": "2018-01-24", "close": 0.395, "volume": 35000.0}, {"date": "2018-01-29", "close": 0.395, "volume": 12500.0}, {"date": "2018-01-30", "close": 0.39, "volume": 24893.0}, {"date": "2018-01-31", "close": 0.385, "volume": 47308.0}, {"date": "2018-02-02", "close": 0.395, "volume": 26346.0}, {"date": "2018-02-05", "close": 0.385, "volume": 55827.0}, {"date": "2018-02-06", "close": 0.365, "volume": 198340.0}, {"date": "2018-02-07", "close": 0.385, "volume": 2272.0}, {"date": "2018-02-08", "close": 0.385, "volume": 94783.0}, {"date": "2018-02-09", "close": 0.385, "volume": 2078.0}, {"date": "2018-02-12", "close": 0.38, "volume": 9160.0}, {"date": "2018-02-15", "close": 0.385, "volume": 30718.0}, {"date": "2018-02-16", "close": 0.385, "volume": 135727.0}, {"date": "2018-02-23", "close": 0.38, "volume": 2000.0}, {"date": "2018-02-26", "close": 0.36, "volume": 89950.0}, {"date": "2018-02-28", "close": 0.36, "volume": 2000.0}, {"date": "2018-03-02", "close": 0.365, "volume": 14700.0}, {"date": "2018-03-06", "close": 0.37, "volume": 518567.0}, {"date": "2018-03-07", "close": 0.37, "volume": 71968.0}, {"date": "2018-03-08", "close": 0.365, "volume": 107000.0}, {"date": "2018-03-12", "close": 0.355, "volume": 4400.0}, {"date": "2018-03-13", "close": 0.36, "volume": 108537.0}, {"date": "2018-03-14", "close": 0.35, "volume": 79167.0}, {"date": "2018-03-15", "close": 0.36, "volume": 350609.0}, {"date": "2018-03-16", "close": 0.36, "volume": 155056.0}, {"date": "2018-03-19", "close": 0.355, "volume": 104987.0}, {"date": "2018-03-20", "close": 0.365, "volume": 94078.0}, {"date": "2018-03-21", "close": 0.36, "volume": 147904.0}, {"date": "2018-03-22", "close": 0.365, "volume": 150988.0}, {"date": "2018-03-26", "close": 0.365, "volume": 121004.0}, {"date": "2018-03-27", "close": 0.355, "volume": 208794.0}, {"date": "2018-03-28", "close": 0.345, "volume": 19226.0}, {"date": "2018-03-29", "close": 0.355, "volume": 62757.0}, {"date": "2018-04-04", "close": 0.365, "volume": 131081.0}, {"date": "2018-04-05", "close": 0.365, "volume": 23197.0}, {"date": "2018-04-06", "close": 0.365, "volume": 14691.0}, {"date": "2018-04-10", "close": 0.355, "volume": 61940.0}, {"date": "2018-04-11", "close": 0.36, "volume": 99790.0}, {"date": "2018-04-16", "close": 0.345, "volume": 8.0}, {"date": "2018-04-17", "close": 0.36, "volume": 12669.0}, {"date": "2018-04-18", "close": 0.345, "volume": 86000.0}, {"date": "2018-04-23", "close": 0.37, "volume": 2700.0}, {"date": "2018-04-24", "close": 0.37, "volume": 1400.0}, {"date": "2018-04-27", "close": 0.355, "volume": 6271.0}, {"date": "2018-04-30", "close": 0.345, "volume": 197403.0}, {"date": "2018-05-02", "close": 0.34, "volume": 25000.0}, {"date": "2018-05-03", "close": 0.335, "volume": 20000.0}, {"date": "2018-05-04", "close": 0.34, "volume": 83000.0}, {"date": "2018-05-07", "close": 0.33, "volume": 38614.0}, {"date": "2018-05-08", "close": 0.32, "volume": 39924.0}, {"date": "2018-05-10", "close": 0.33, "volume": 501017.0}, {"date": "2018-05-14", "close": 0.345, "volume": 13237.0}, {"date": "2018-05-15", "close": 0.35, "volume": 7153.0}, {"date": "2018-05-17", "close": 0.35, "volume": 24846.0}, {"date": "2018-05-18", "close": 0.37, "volume": 10758.0}, {"date": "2018-05-22", "close": 0.345, "volume": 35316.0}, {"date": "2018-05-23", "close": 0.325, "volume": 92172.0}, {"date": "2018-05-25", "close": 0.325, "volume": 50000.0}, {"date": "2018-05-28", "close": 0.325, "volume": 91000.0}, {"date": "2018-05-29", "close": 0.32, "volume": 133895.0}, {"date": "2018-05-30", "close": 0.32, "volume": 220000.0}, {"date": "2018-06-01", "close": 0.32, "volume": 30000.0}, {"date": "2018-06-04", "close": 0.33, "volume": 2274.0}, {"date": "2018-06-05", "close": 0.325, "volume": 159119.0}, {"date": "2018-06-06", "close": 0.33, "volume": 19678.0}, {"date": "2018-06-07", "close": 0.325, "volume": 11000.0}, {"date": "2018-06-08", "close": 0.325, "volume": 28911.0}, {"date": "2018-06-12", "close": 0.325, "volume": 10300.0}, {"date": "2018-06-13", "close": 0.325, "volume": 100000.0}, {"date": "2018-06-14", "close": 0.325, "volume": 70920.0}, {"date": "2018-06-15", "close": 0.322, "volume": 144852.0}, {"date": "2018-06-19", "close": 0.32, "volume": 54427.0}, {"date": "2018-06-20", "close": 0.325, "volume": 420.0}, {"date": "2018-06-21", "close": 0.325, "volume": 14280.0}, {"date": "2018-06-22", "close": 0.325, "volume": 2592.0}, {"date": "2018-06-25", "close": 0.325, "volume": 28000.0}, {"date": "2018-06-27", "close": 0.325, "volume": 35285.0}, {"date": "2018-06-28", "close": 0.33, "volume": 20485.0}, {"date": "2018-06-29", "close": 0.33, "volume": 5000.0}, {"date": "2018-07-02", "close": 0.33, "volume": 59.0}, {"date": "2018-07-03", "close": 0.35, "volume": 5000.0}, {"date": "2018-07-04", "close": 0.33, "volume": 20430.0}, {"date": "2018-07-09", "close": 0.335, "volume": 51988.0}, {"date": "2018-07-10", "close": 0.33, "volume": 140000.0}, {"date": "2018-07-11", "close": 0.32, "volume": 1513.0}, {"date": "2018-07-12", "close": 0.32, "volume": 13205.0}, {"date": "2018-07-13", "close": 0.32, "volume": 33466.0}, {"date": "2018-07-17", "close": 0.32, "volume": 21923.0}, {"date": "2018-07-18", "close": 0.32, "volume": 180054.0}, {"date": "2018-07-19", "close": 0.33, "volume": 19805.0}, {"date": "2018-07-20", "close": 0.325, "volume": 8863.0}, {"date": "2018-07-23", "close": 0.325, "volume": 8740.0}, {"date": "2018-07-24", "close": 0.325, "volume": 24033.0}, {"date": "2018-07-25", "close": 0.33, "volume": 100000.0}, {"date": "2018-07-26", "close": 0.325, "volume": 10436.0}, {"date": "2018-07-27", "close": 0.325, "volume": 500.0}, {"date": "2018-07-31", "close": 0.335, "volume": 50000.0}, {"date": "2018-08-01", "close": 0.33, "volume": 5981.0}, {"date": "2018-08-02", "close": 0.33, "volume": 97179.0}, {"date": "2018-08-03", "close": 0.335, "volume": 23725.0}, {"date": "2018-08-06", "close": 0.335, "volume": 15458.0}, {"date": "2018-08-07", "close": 0.34, "volume": 200626.0}, {"date": "2018-08-08", "close": 0.33, "volume": 8000.0}, {"date": "2018-08-10", "close": 0.335, "volume": 12171.0}, {"date": "2018-08-13", "close": 0.33, "volume": 22174.0}, {"date": "2018-08-14", "close": 0.34, "volume": 1.0}, {"date": "2018-08-15", "close": 0.325, "volume": 198948.0}, {"date": "2018-08-16", "close": 0.325, "volume": 80257.0}, {"date": "2018-08-20", "close": 0.35, "volume": 91.0}, {"date": "2018-08-21", "close": 0.325, "volume": 41345.0}, {"date": "2018-08-22", "close": 0.325, "volume": 29655.0}, {"date": "2018-08-24", "close": 0.325, "volume": 7158.0}, {"date": "2018-08-29", "close": 0.325, "volume": 14000.0}, {"date": "2018-08-30", "close": 0.33, "volume": 23353.0}, {"date": "2018-09-04", "close": 0.33, "volume": 143216.0}, {"date": "2018-09-06", "close": 0.32, "volume": 51621.0}, {"date": "2018-09-07", "close": 0.32, "volume": 48667.0}, {"date": "2018-09-11", "close": 0.32, "volume": 59754.0}, {"date": "2018-09-14", "close": 0.32, "volume": 108467.0}, {"date": "2018-09-18", "close": 0.315, "volume": 73942.0}, {"date": "2018-09-19", "close": 0.315, "volume": 10637.0}, {"date": "2018-09-20", "close": 0.335, "volume": 16779.0}, {"date": "2018-10-03", "close": 0.33, "volume": 13150.0}, {"date": "2018-10-04", "close": 0.33, "volume": 4783.0}, {"date": "2018-10-10", "close": 0.3, "volume": 520.0}, {"date": "2018-10-16", "close": 0.295, "volume": 59921.0}, {"date": "2018-10-18", "close": 0.31, "volume": 17000.0}, {"date": "2018-10-22", "close": 0.31, "volume": 86632.0}, {"date": "2018-10-23", "close": 0.31, "volume": 25167.0}, {"date": "2018-10-25", "close": 0.3, "volume": 52809.0}, {"date": "2018-10-30", "close": 0.3, "volume": 85282.0}, {"date": "2018-10-31", "close": 0.3, "volume": 166276.0}, {"date": "2018-11-01", "close": 0.315, "volume": 7131.0}, {"date": "2018-11-07", "close": 0.31, "volume": 2100.0}, {"date": "2018-11-08", "close": 0.3, "volume": 300472.0}, {"date": "2018-11-19", "close": 0.29, "volume": 495266.0}, {"date": "2018-11-21", "close": 0.3, "volume": 27303.0}, {"date": "2018-11-23", "close": 0.29, "volume": 72697.0}, {"date": "2018-11-28", "close": 0.29, "volume": 23740.0}, {"date": "2018-11-29", "close": 0.28, "volume": 75000.0}, {"date": "2018-11-30", "close": 0.29, "volume": 12000.0}, {"date": "2018-12-04", "close": 0.29, "volume": 51985.0}, {"date": "2018-12-05", "close": 0.28, "volume": 70000.0}, {"date": "2018-12-06", "close": 0.28, "volume": 40000.0}, {"date": "2018-12-10", "close": 0.27, "volume": 55000.0}, {"date": "2018-12-14", "close": 0.285, "volume": 25000.0}, {"date": "2018-12-21", "close": 0.275, "volume": 45000.0}, {"date": "2018-12-24", "close": 0.275, "volume": 45000.0}, {"date": "2019-01-04", "close": 0.275, "volume": 40122.0}, {"date": "2019-01-08", "close": 0.28, "volume": 70000.0}, {"date": "2019-01-15", "close": 0.28, "volume": 1350.0}, {"date": "2019-01-16", "close": 0.28, "volume": 14650.0}, {"date": "2019-01-18", "close": 0.28, "volume": 10638.0}, {"date": "2019-01-30", "close": 0.28, "volume": 178512.0}, {"date": "2019-02-05", "close": 0.28, "volume": 290000.0}, {"date": "2019-02-07", "close": 0.28, "volume": 90000.0}, {"date": "2019-02-22", "close": 0.28, "volume": 3846.0}, {"date": "2019-02-28", "close": 0.29, "volume": 11000.0}, {"date": "2019-03-06", "close": 0.3, "volume": 10000.0}, {"date": "2019-03-08", "close": 0.29, "volume": 6430.0}, {"date": "2019-03-11", "close": 0.29, "volume": 1733.0}, {"date": "2019-03-12", "close": 0.29, "volume": 507.0}, {"date": "2019-03-13", "close": 0.29, "volume": 495.0}, {"date": "2019-03-15", "close": 0.28, "volume": 479.0}, {"date": "2019-03-18", "close": 0.285, "volume": 524.0}, {"date": "2019-03-19", "close": 0.285, "volume": 3516.0}, {"date": "2019-03-20", "close": 0.285, "volume": 2744.0}, {"date": "2019-03-21", "close": 0.285, "volume": 587.0}, {"date": "2019-03-22", "close": 0.285, "volume": 596.0}, {"date": "2019-03-26", "close": 0.28, "volume": 248488.0}, {"date": "2019-03-27", "close": 0.27, "volume": 74216.0}, {"date": "2019-03-28", "close": 0.28, "volume": 305065.0}, {"date": "2019-03-29", "close": 0.28, "volume": 206534.0}, {"date": "2019-04-03", "close": 0.28, "volume": 12000.0}, {"date": "2019-04-05", "close": 0.285, "volume": 2500.0}, {"date": "2019-04-08", "close": 0.285, "volume": 15350.0}, {"date": "2019-04-09", "close": 0.285, "volume": 6063.0}, {"date": "2019-04-12", "close": 0.28, "volume": 55820.0}, {"date": "2019-04-15", "close": 0.28, "volume": 61500.0}, {"date": "2019-04-17", "close": 0.28, "volume": 397805.0}, {"date": "2019-04-18", "close": 0.27, "volume": 10000.0}, {"date": "2019-04-23", "close": 0.27, "volume": 26820.0}, {"date": "2019-04-26", "close": 0.28, "volume": 50204.0}, {"date": "2019-04-29", "close": 0.28, "volume": 3877.0}, {"date": "2019-05-01", "close": 0.285, "volume": 45919.0}, {"date": "2019-05-03", "close": 0.275, "volume": 10287.0}, {"date": "2019-05-07", "close": 0.275, "volume": 26120.0}, {"date": "2019-05-08", "close": 0.275, "volume": 50000.0}, {"date": "2019-05-09", "close": 0.29, "volume": 147413.0}, {"date": "2019-05-10", "close": 0.28, "volume": 6000.0}, {"date": "2019-05-13", "close": 0.29, "volume": 100000.0}, {"date": "2019-05-15", "close": 0.28, "volume": 150921.0}, {"date": "2019-05-16", "close": 0.275, "volume": 40685.0}, {"date": "2019-05-17", "close": 0.275, "volume": 120950.0}, {"date": "2019-05-20", "close": 0.28, "volume": 13510.0}, {"date": "2019-05-21", "close": 0.27, "volume": 1008.0}, {"date": "2019-05-23", "close": 0.28, "volume": 282094.0}, {"date": "2019-05-24", "close": 0.28, "volume": 23730.0}, {"date": "2019-05-27", "close": 0.275, "volume": 114872.0}, {"date": "2019-05-28", "close": 0.275, "volume": 24128.0}, {"date": "2019-05-29", "close": 0.285, "volume": 49000.0}, {"date": "2019-05-30", "close": 0.285, "volume": 2000.0}, {"date": "2019-05-31", "close": 0.28, "volume": 50000.0}, {"date": "2019-06-05", "close": 0.28, "volume": 28413.0}, {"date": "2019-06-06", "close": 0.27, "volume": 16301.0}, {"date": "2019-06-07", "close": 0.28, "volume": 13404.0}, {"date": "2019-06-11", "close": 0.28, "volume": 4048.0}, {"date": "2019-06-12", "close": 0.275, "volume": 14813.0}, {"date": "2019-06-13", "close": 0.28, "volume": 15000.0}, {"date": "2019-06-18", "close": 0.28, "volume": 10000.0}, {"date": "2019-06-19", "close": 0.28, "volume": 760.0}, {"date": "2019-06-20", "close": 0.28, "volume": 2833.0}, {"date": "2019-06-25", "close": 0.285, "volume": 7000.0}, {"date": "2019-06-26", "close": 0.29, "volume": 31416.0}, {"date": "2019-06-27", "close": 0.285, "volume": 68232.0}, {"date": "2019-06-28", "close": 0.29, "volume": 14877.0}, {"date": "2019-07-04", "close": 0.28, "volume": 3000.0}, {"date": "2019-07-08", "close": 0.285, "volume": 106442.0}, {"date": "2019-07-09", "close": 0.285, "volume": 3.0}, {"date": "2019-07-16", "close": 0.28, "volume": 480.0}, {"date": "2019-07-18", "close": 0.28, "volume": 55669.0}, {"date": "2019-07-22", "close": 0.285, "volume": 30445.0}, {"date": "2019-07-23", "close": 0.29, "volume": 37110.0}, {"date": "2019-07-24", "close": 0.29, "volume": 17081.0}, {"date": "2019-07-25", "close": 0.29, "volume": 5152.0}, {"date": "2019-07-26", "close": 0.29, "volume": 44979.0}, {"date": "2019-07-29", "close": 0.3, "volume": 67697.0}, {"date": "2019-07-30", "close": 0.3, "volume": 100000.0}, {"date": "2019-07-31", "close": 0.3, "volume": 137000.0}, {"date": "2019-08-01", "close": 0.3, "volume": 107421.0}, {"date": "2019-08-02", "close": 0.295, "volume": 373483.0}, {"date": "2019-08-05", "close": 0.285, "volume": 37053.0}, {"date": "2019-08-06", "close": 0.28, "volume": 46428.0}, {"date": "2019-08-07", "close": 0.28, "volume": 92909.0}, {"date": "2019-08-12", "close": 0.275, "volume": 112857.0}, {"date": "2019-08-15", "close": 0.295, "volume": 149700.0}, {"date": "2019-08-16", "close": 0.295, "volume": 5924.0}, {"date": "2019-08-22", "close": 0.29, "volume": 13720.0}, {"date": "2019-08-26", "close": 0.285, "volume": 4500.0}, {"date": "2019-08-27", "close": 0.27, "volume": 244269.0}, {"date": "2019-08-29", "close": 0.275, "volume": 39851.0}, {"date": "2019-09-03", "close": 0.27, "volume": 193712.0}, {"date": "2019-09-04", "close": 0.27, "volume": 106112.0}, {"date": "2019-09-05", "close": 0.27, "volume": 15000.0}, {"date": "2019-09-06", "close": 0.275, "volume": 3478.0}, {"date": "2019-09-09", "close": 0.275, "volume": 192551.0}, {"date": "2019-09-10", "close": 0.275, "volume": 59836.0}, {"date": "2019-09-13", "close": 0.27, "volume": 12653.0}, {"date": "2019-09-16", "close": 0.27, "volume": 40000.0}, {"date": "2019-09-17", "close": 0.275, "volume": 111646.0}, {"date": "2019-09-19", "close": 0.275, "volume": 107065.0}, {"date": "2019-09-26", "close": 0.27, "volume": 124778.0}, {"date": "2019-09-27", "close": 0.27, "volume": 25200.0}, {"date": "2019-10-01", "close": 0.27, "volume": 262552.0}, {"date": "2019-10-04", "close": 0.27, "volume": 95329.0}, {"date": "2019-10-07", "close": 0.27, "volume": 181726.0}, {"date": "2019-10-08", "close": 0.27, "volume": 13738.0}, {"date": "2019-10-10", "close": 0.275, "volume": 20101.0}, {"date": "2019-10-11", "close": 0.275, "volume": 28315.0}, {"date": "2019-10-16", "close": 0.28, "volume": 111413.0}, {"date": "2019-10-21", "close": 0.275, "volume": 20000.0}, {"date": "2019-10-29", "close": 0.275, "volume": 146499.0}, {"date": "2019-10-30", "close": 0.275, "volume": 307.0}, {"date": "2019-11-05", "close": 0.275, "volume": 7000.0}, {"date": "2019-11-06", "close": 0.27, "volume": 289462.0}, {"date": "2019-11-07", "close": 0.255, "volume": 200.0}, {"date": "2019-11-13", "close": 0.27, "volume": 6599.0}, {"date": "2019-11-14", "close": 0.27, "volume": 143700.0}, {"date": "2019-11-15", "close": 0.26, "volume": 15300.0}, {"date": "2019-11-18", "close": 0.26, "volume": 258182.0}, {"date": "2019-11-19", "close": 0.26, "volume": 200000.0}, {"date": "2019-11-20", "close": 0.26, "volume": 86364.0}, {"date": "2019-11-21", "close": 0.26, "volume": 42198.0}, {"date": "2019-11-26", "close": 0.26, "volume": 171038.0}, {"date": "2019-11-27", "close": 0.26, "volume": 18301.0}, {"date": "2019-11-28", "close": 0.26, "volume": 33171.0}, {"date": "2019-12-04", "close": 0.255, "volume": 70529.0}, {"date": "2019-12-05", "close": 0.25, "volume": 100000.0}, {"date": "2019-12-06", "close": 0.25, "volume": 99366.0}, {"date": "2019-12-09", "close": 0.245, "volume": 85914.0}, {"date": "2019-12-12", "close": 0.245, "volume": 201821.0}, {"date": "2019-12-13", "close": 0.245, "volume": 120149.0}, {"date": "2019-12-16", "close": 0.245, "volume": 100785.0}, {"date": "2019-12-24", "close": 0.25, "volume": 16955.0}, {"date": "2020-01-03", "close": 0.25, "volume": 12864.0}, {"date": "2020-01-06", "close": 0.245, "volume": 4000.0}, {"date": "2020-01-08", "close": 0.245, "volume": 9796.0}, {"date": "2020-01-09", "close": 0.25, "volume": 204.0}, {"date": "2020-01-13", "close": 0.24, "volume": 125.0}, {"date": "2020-01-14", "close": 0.25, "volume": 1000.0}, {"date": "2020-01-16", "close": 0.24, "volume": 208901.0}, {"date": "2020-01-17", "close": 0.245, "volume": 3200.0}, {"date": "2020-01-21", "close": 0.24, "volume": 12800.0}, {"date": "2020-01-23", "close": 0.24, "volume": 20578.0}, {"date": "2020-01-24", "close": 0.24, "volume": 19725.0}, {"date": "2020-01-28", "close": 0.245, "volume": 30768.0}, {"date": "2020-01-29", "close": 0.245, "volume": 4000.0}, {"date": "2020-01-30", "close": 0.245, "volume": 82842.0}, {"date": "2020-01-31", "close": 0.25, "volume": 4000.0}, {"date": "2020-02-04", "close": 0.255, "volume": 111281.0}, {"date": "2020-02-05", "close": 0.26, "volume": 38384.0}, {"date": "2020-02-06", "close": 0.265, "volume": 100000.0}, {"date": "2020-02-07", "close": 0.26, "volume": 135849.0}, {"date": "2020-02-10", "close": 0.26, "volume": 122100.0}, {"date": "2020-02-11", "close": 0.26, "volume": 50000.0}, {"date": "2020-02-12", "close": 0.265, "volume": 101163.0}, {"date": "2020-02-13", "close": 0.26, "volume": 118214.0}, {"date": "2020-02-14", "close": 0.26, "volume": 71853.0}, {"date": "2020-02-17", "close": 0.255, "volume": 5000.0}, {"date": "2020-02-18", "close": 0.26, "volume": 107902.0}, {"date": "2020-02-20", "close": 0.255, "volume": 69018.0}, {"date": "2020-02-24", "close": 0.25, "volume": 37061.0}, {"date": "2020-02-25", "close": 0.235, "volume": 64363.0}, {"date": "2020-02-28", "close": 0.245, "volume": 96384.0}, {"date": "2020-03-02", "close": 0.245, "volume": 80000.0}, {"date": "2020-03-03", "close": 0.245, "volume": 20000.0}, {"date": "2020-03-04", "close": 0.265, "volume": 29786.0}, {"date": "2020-03-09", "close": 0.25, "volume": 120000.0}, {"date": "2020-03-10", "close": 0.24, "volume": 71921.0}, {"date": "2020-03-11", "close": 0.24, "volume": 517897.0}, {"date": "2020-03-12", "close": 0.22, "volume": 92991.0}, {"date": "2020-03-19", "close": 0.22, "volume": 13700.0}, {"date": "2020-03-20", "close": 0.215, "volume": 68000.0}, {"date": "2020-03-24", "close": 0.21, "volume": 1.0}, {"date": "2020-03-25", "close": 0.23, "volume": 5000.0}, {"date": "2020-03-30", "close": 0.22, "volume": 20000.0}, {"date": "2020-04-01", "close": 0.235, "volume": 111094.0}, {"date": "2020-04-03", "close": 0.235, "volume": 6000.0}, {"date": "2020-04-07", "close": 0.235, "volume": 16000.0}, {"date": "2020-04-08", "close": 0.245, "volume": 3000.0}, {"date": "2020-04-09", "close": 0.235, "volume": 33231.0}, {"date": "2020-04-14", "close": 0.24, "volume": 2500.0}, {"date": "2020-04-16", "close": 0.24, "volume": 12500.0}, {"date": "2020-04-17", "close": 0.235, "volume": 4162.0}, {"date": "2020-04-20", "close": 0.24, "volume": 16599.0}, {"date": "2020-04-23", "close": 0.24, "volume": 206166.0}, {"date": "2020-04-24", "close": 0.25, "volume": 663096.0}, {"date": "2020-04-27", "close": 0.25, "volume": 16812.0}, {"date": "2020-04-29", "close": 0.25, "volume": 104816.0}, {"date": "2020-04-30", "close": 0.24, "volume": 109542.0}, {"date": "2020-05-01", "close": 0.235, "volume": 5000.0}, {"date": "2020-05-04", "close": 0.245, "volume": 14162.0}, {"date": "2020-05-05", "close": 0.245, "volume": 4081.0}, {"date": "2020-05-06", "close": 0.245, "volume": 38200.0}, {"date": "2020-05-08", "close": 0.25, "volume": 60066.0}, {"date": "2020-05-18", "close": 0.25, "volume": 32610.0}, {"date": "2020-05-20", "close": 0.275, "volume": 76895.0}, {"date": "2020-05-21", "close": 0.27, "volume": 61790.0}, {"date": "2020-05-25", "close": 0.25, "volume": 3520.0}, {"date": "2020-05-26", "close": 0.25, "volume": 311891.0}, {"date": "2020-05-28", "close": 0.26, "volume": 99875.0}, {"date": "2020-05-29", "close": 0.255, "volume": 57500.0}, {"date": "2020-06-01", "close": 0.26, "volume": 50000.0}, {"date": "2020-06-03", "close": 0.26, "volume": 2640.0}, {"date": "2020-06-04", "close": 0.27, "volume": 83294.0}, {"date": "2020-06-05", "close": 0.26, "volume": 20000.0}, {"date": "2020-06-09", "close": 0.27, "volume": 1924.0}, {"date": "2020-06-11", "close": 0.26, "volume": 110827.0}, {"date": "2020-06-12", "close": 0.26, "volume": 132592.0}, {"date": "2020-06-15", "close": 0.26, "volume": 111300.0}, {"date": "2020-06-16", "close": 0.265, "volume": 25871.0}, {"date": "2020-06-18", "close": 0.265, "volume": 29201.0}, {"date": "2020-06-19", "close": 0.26, "volume": 39501.0}, {"date": "2020-06-22", "close": 0.27, "volume": 147462.0}, {"date": "2020-06-24", "close": 0.28, "volume": 71100.0}, {"date": "2020-06-25", "close": 0.27, "volume": 215073.0}, {"date": "2020-06-26", "close": 0.27, "volume": 4633.0}, {"date": "2020-06-29", "close": 0.27, "volume": 7806.0}, {"date": "2020-06-30", "close": 0.27, "volume": 1850.0}, {"date": "2020-07-01", "close": 0.27, "volume": 40884.0}, {"date": "2020-07-02", "close": 0.28, "volume": 529852.0}, {"date": "2020-07-03", "close": 0.275, "volume": 2682458.0}, {"date": "2020-07-06", "close": 0.28, "volume": 218304.0}, {"date": "2020-07-07", "close": 0.28, "volume": 45485.0}, {"date": "2020-07-08", "close": 0.28, "volume": 201026.0}, {"date": "2020-07-09", "close": 0.28, "volume": 368173.0}, {"date": "2020-07-13", "close": 0.28, "volume": 34740.0}, {"date": "2020-07-14", "close": 0.275, "volume": 33775.0}, {"date": "2020-07-15", "close": 0.28, "volume": 160896.0}, {"date": "2020-07-16", "close": 0.28, "volume": 31484.0}, {"date": "2020-07-20", "close": 0.3, "volume": 14204.0}, {"date": "2020-07-21", "close": 0.275, "volume": 307086.0}, {"date": "2020-07-23", "close": 0.295, "volume": 45054.0}, {"date": "2020-07-24", "close": 0.3, "volume": 8911.0}, {"date": "2020-07-28", "close": 0.285, "volume": 38000.0}, {"date": "2020-07-31", "close": 0.285, "volume": 40000.0}, {"date": "2020-08-04", "close": 0.285, "volume": 36064.0}, {"date": "2020-08-05", "close": 0.29, "volume": 104906.0}, {"date": "2020-08-06", "close": 0.29, "volume": 13146.0}, {"date": "2020-08-07", "close": 0.287, "volume": 1759.0}, {"date": "2020-08-10", "close": 0.29, "volume": 36170.0}, {"date": "2020-08-12", "close": 0.28, "volume": 40933.0}, {"date": "2020-08-13", "close": 0.29, "volume": 6959.0}, {"date": "2020-08-17", "close": 0.29, "volume": 239000.0}, {"date": "2020-08-18", "close": 0.29, "volume": 166881.0}, {"date": "2020-08-19", "close": 0.285, "volume": 72112.0}, {"date": "2020-08-20", "close": 0.285, "volume": 37888.0}, {"date": "2020-08-21", "close": 0.28, "volume": 60000.0}, {"date": "2020-08-24", "close": 0.29, "volume": 5878.0}, {"date": "2020-08-25", "close": 0.29, "volume": 2023.0}, {"date": "2020-08-31", "close": 0.285, "volume": 75000.0}, {"date": "2020-09-01", "close": 0.28, "volume": 196694.0}, {"date": "2020-09-03", "close": 0.285, "volume": 27333.0}, {"date": "2020-09-04", "close": 0.28, "volume": 108850.0}, {"date": "2020-09-07", "close": 0.28, "volume": 16887.0}, {"date": "2020-09-08", "close": 0.28, "volume": 204723.0}, {"date": "2020-09-09", "close": 0.275, "volume": 14288.0}, {"date": "2020-09-10", "close": 0.275, "volume": 96323.0}, {"date": "2020-09-11", "close": 0.275, "volume": 240.0}, {"date": "2020-09-15", "close": 0.275, "volume": 85059.0}, {"date": "2020-09-17", "close": 0.285, "volume": 261350.0}, {"date": "2020-09-18", "close": 0.28, "volume": 32500.0}, {"date": "2020-09-22", "close": 0.28, "volume": 100339.0}, {"date": "2020-09-23", "close": 0.285, "volume": 5904.0}, {"date": "2020-09-24", "close": 0.28, "volume": 50000.0}, {"date": "2020-09-25", "close": 0.28, "volume": 95000.0}, {"date": "2020-09-28", "close": 0.3, "volume": 426911.0}, {"date": "2020-09-29", "close": 0.285, "volume": 233000.0}, {"date": "2020-10-02", "close": 0.3, "volume": 7247.0}, {"date": "2020-10-05", "close": 0.3, "volume": 5640.0}, {"date": "2020-10-06", "close": 0.32, "volume": 127003.0}, {"date": "2020-10-07", "close": 0.325, "volume": 1067.0}, {"date": "2020-10-08", "close": 0.295, "volume": 111820.0}, {"date": "2020-10-14", "close": 0.33, "volume": 1198660.0}, {"date": "2020-10-15", "close": 0.335, "volume": 99171.0}, {"date": "2020-10-16", "close": 0.335, "volume": 35404.0}, {"date": "2020-10-19", "close": 0.335, "volume": 6023.0}, {"date": "2020-10-20", "close": 0.335, "volume": 84386.0}, {"date": "2020-10-22", "close": 0.33, "volume": 33385.0}, {"date": "2020-10-23", "close": 0.33, "volume": 397530.0}, {"date": "2020-10-26", "close": 0.33, "volume": 123066.0}, {"date": "2020-10-27", "close": 0.32, "volume": 1700.0}, {"date": "2020-10-28", "close": 0.33, "volume": 127511.0}, {"date": "2020-10-29", "close": 0.32, "volume": 66234.0}, {"date": "2020-10-30", "close": 0.325, "volume": 251831.0}, {"date": "2020-11-02", "close": 0.325, "volume": 70454.0}, {"date": "2020-11-03", "close": 0.32, "volume": 17304.0}, {"date": "2020-11-04", "close": 0.32, "volume": 188569.0}, {"date": "2020-11-10", "close": 0.32, "volume": 20005.0}, {"date": "2020-11-11", "close": 0.32, "volume": 10.0}, {"date": "2020-11-12", "close": 0.33, "volume": 21351.0}, {"date": "2020-11-13", "close": 0.325, "volume": 10600.0}, {"date": "2020-11-17", "close": 0.32, "volume": 159656.0}, {"date": "2020-11-18", "close": 0.38, "volume": 1264337.0}, {"date": "2020-11-19", "close": 0.375, "volume": 234184.0}, {"date": "2020-11-20", "close": 0.365, "volume": 37011.0}, {"date": "2020-11-23", "close": 0.365, "volume": 22000.0}, {"date": "2020-11-24", "close": 0.36, "volume": 42624.0}, {"date": "2020-11-25", "close": 0.36, "volume": 5785.0}, {"date": "2020-11-26", "close": 0.36, "volume": 222329.0}, {"date": "2020-11-27", "close": 0.355, "volume": 126311.0}, {"date": "2020-11-30", "close": 0.325, "volume": 293110.0}, {"date": "2020-12-01", "close": 0.325, "volume": 197779.0}, {"date": "2020-12-02", "close": 0.325, "volume": 80590.0}, {"date": "2020-12-03", "close": 0.32, "volume": 7365.0}, {"date": "2020-12-04", "close": 0.32, "volume": 302033.0}, {"date": "2020-12-07", "close": 0.31, "volume": 141730.0}, {"date": "2020-12-08", "close": 0.315, "volume": 74026.0}, {"date": "2020-12-09", "close": 0.32, "volume": 52921.0}, {"date": "2020-12-10", "close": 0.31, "volume": 230000.0}, {"date": "2020-12-14", "close": 0.33, "volume": 32355.0}, {"date": "2020-12-15", "close": 0.315, "volume": 307298.0}, {"date": "2020-12-18", "close": 0.295, "volume": 160023.0}, {"date": "2020-12-21", "close": 0.29, "volume": 69708.0}, {"date": "2020-12-23", "close": 0.29, "volume": 114472.0}, {"date": "2020-12-24", "close": 0.285, "volume": 43984.0}, {"date": "2020-12-29", "close": 0.3, "volume": 142697.0}, {"date": "2020-12-30", "close": 0.295, "volume": 27054.0}, {"date": "2020-12-31", "close": 0.3, "volume": 291026.0}, {"date": "2021-01-04", "close": 0.31, "volume": 63299.0}, {"date": "2021-01-07", "close": 0.3, "volume": 203357.0}, {"date": "2021-01-11", "close": 0.325, "volume": 52061.0}, {"date": "2021-01-13", "close": 0.32, "volume": 78395.0}, {"date": "2021-01-18", "close": 0.305, "volume": 175975.0}, {"date": "2021-01-19", "close": 0.31, "volume": 271489.0}, {"date": "2021-01-20", "close": 0.32, "volume": 351649.0}, {"date": "2021-01-22", "close": 0.315, "volume": 185000.0}, {"date": "2021-01-25", "close": 0.33, "volume": 50000.0}, {"date": "2021-01-27", "close": 0.33, "volume": 297509.0}, {"date": "2021-01-28", "close": 0.315, "volume": 68619.0}, {"date": "2021-02-01", "close": 0.315, "volume": 172421.0}, {"date": "2021-02-02", "close": 0.33, "volume": 27914.0}, {"date": "2021-02-03", "close": 0.315, "volume": 7562.0}, {"date": "2021-02-04", "close": 0.315, "volume": 80166.0}, {"date": "2021-02-05", "close": 0.315, "volume": 276771.0}, {"date": "2021-02-08", "close": 0.32, "volume": 35257.0}, {"date": "2021-02-10", "close": 0.32, "volume": 119275.0}, {"date": "2021-02-12", "close": 0.32, "volume": 9073.0}, {"date": "2021-02-16", "close": 0.33, "volume": 48653.0}, {"date": "2021-02-17", "close": 0.33, "volume": 47041.0}, {"date": "2021-02-18", "close": 0.335, "volume": 13194.0}, {"date": "2021-02-23", "close": 0.34, "volume": 139927.0}, {"date": "2021-02-24", "close": 0.34, "volume": 27140.0}, {"date": "2021-02-25", "close": 0.34, "volume": 61697.0}, {"date": "2021-02-26", "close": 0.345, "volume": 30567.0}, {"date": "2021-03-01", "close": 0.335, "volume": 214085.0}, {"date": "2021-03-02", "close": 0.335, "volume": 105370.0}, {"date": "2021-03-03", "close": 0.33, "volume": 30000.0}, {"date": "2021-03-04", "close": 0.335, "volume": 72500.0}, {"date": "2021-03-08", "close": 0.335, "volume": 7500.0}, {"date": "2021-03-10", "close": 0.32, "volume": 5566.0}, {"date": "2021-03-11", "close": 0.335, "volume": 213110.0}, {"date": "2021-03-15", "close": 0.35, "volume": 168358.0}, {"date": "2021-03-16", "close": 0.35, "volume": 53731.0}, {"date": "2021-03-17", "close": 0.335, "volume": 16295.0}, {"date": "2021-03-18", "close": 0.34, "volume": 99079.0}, {"date": "2021-03-19", "close": 0.36, "volume": 20000.0}, {"date": "2021-03-23", "close": 0.36, "volume": 40863.0}, {"date": "2021-03-24", "close": 0.335, "volume": 82076.0}, {"date": "2021-03-25", "close": 0.36, "volume": 10000.0}, {"date": "2021-03-29", "close": 0.35, "volume": 14500.0}, {"date": "2021-04-06", "close": 0.335, "volume": 112658.0}, {"date": "2021-04-07", "close": 0.335, "volume": 65393.0}, {"date": "2021-04-08", "close": 0.33, "volume": 29048.0}, {"date": "2021-04-12", "close": 0.33, "volume": 100350.0}, {"date": "2021-04-16", "close": 0.34, "volume": 50000.0}, {"date": "2021-04-21", "close": 0.36, "volume": 70000.0}, {"date": "2021-04-22", "close": 0.335, "volume": 303704.0}, {"date": "2021-04-23", "close": 0.33, "volume": 15148.0}, {"date": "2021-04-27", "close": 0.35, "volume": 20754.0}, {"date": "2021-04-28", "close": 0.35, "volume": 2846.0}, {"date": "2021-04-29", "close": 0.335, "volume": 35937.0}, {"date": "2021-04-30", "close": 0.335, "volume": 50000.0}, {"date": "2021-05-03", "close": 0.33, "volume": 50000.0}, {"date": "2021-05-04", "close": 0.34, "volume": 91172.0}, {"date": "2021-05-05", "close": 0.34, "volume": 68721.0}, {"date": "2021-05-06", "close": 0.335, "volume": 2896.0}, {"date": "2021-05-07", "close": 0.335, "volume": 30500.0}, {"date": "2021-05-10", "close": 0.35, "volume": 231388.0}, {"date": "2021-05-11", "close": 0.36, "volume": 247662.0}, {"date": "2021-05-12", "close": 0.35, "volume": 332020.0}, {"date": "2021-05-13", "close": 0.36, "volume": 50975.0}, {"date": "2021-05-14", "close": 0.34, "volume": 40176.0}, {"date": "2021-05-18", "close": 0.34, "volume": 124614.0}, {"date": "2021-05-19", "close": 0.34, "volume": 74998.0}, {"date": "2021-05-20", "close": 0.345, "volume": 2689.0}, {"date": "2021-05-21", "close": 0.335, "volume": 148295.0}, {"date": "2021-05-26", "close": 0.34, "volume": 66605.0}, {"date": "2021-05-28", "close": 0.34, "volume": 58987.0}, {"date": "2021-05-31", "close": 0.33, "volume": 7266.0}, {"date": "2021-06-02", "close": 0.35, "volume": 67984.0}, {"date": "2021-06-03", "close": 0.35, "volume": 50000.0}, {"date": "2021-06-04", "close": 0.305, "volume": 236124.0}, {"date": "2021-06-07", "close": 0.32, "volume": 16400.0}, {"date": "2021-06-08", "close": 0.33, "volume": 88711.0}, {"date": "2021-06-09", "close": 0.33, "volume": 2192.0}, {"date": "2021-06-10", "close": 0.32, "volume": 300.0}, {"date": "2021-06-16", "close": 0.32, "volume": 5598.0}, {"date": "2021-06-17", "close": 0.32, "volume": 25970.0}, {"date": "2021-06-18", "close": 0.32, "volume": 135936.0}, {"date": "2021-06-23", "close": 0.29, "volume": 36000.0}, {"date": "2021-06-24", "close": 0.32, "volume": 11587.0}, {"date": "2021-06-25", "close": 0.3, "volume": 2100.0}, {"date": "2021-06-28", "close": 0.295, "volume": 7628.0}, {"date": "2021-06-29", "close": 0.295, "volume": 180000.0}, {"date": "2021-06-30", "close": 0.295, "volume": 35000.0}, {"date": "2021-07-02", "close": 0.32, "volume": 210166.0}, {"date": "2021-07-05", "close": 0.32, "volume": 10000.0}, {"date": "2021-07-06", "close": 0.34, "volume": 272139.0}, {"date": "2021-07-07", "close": 0.33, "volume": 100000.0}, {"date": "2021-07-08", "close": 0.345, "volume": 62695.0}, {"date": "2021-07-12", "close": 0.33, "volume": 100000.0}, {"date": "2021-07-13", "close": 0.345, "volume": 10044.0}, {"date": "2021-07-14", "close": 0.3, "volume": 9091.0}, {"date": "2021-07-15", "close": 0.31, "volume": 15563.0}, {"date": "2021-07-16", "close": 0.32, "volume": 5000.0}, {"date": "2021-07-19", "close": 0.32, "volume": 276134.0}, {"date": "2021-07-20", "close": 0.315, "volume": 159398.0}, {"date": "2021-07-21", "close": 0.31, "volume": 25135.0}, {"date": "2021-07-22", "close": 0.31, "volume": 29273.0}, {"date": "2021-07-27", "close": 0.305, "volume": 61173.0}, {"date": "2021-07-28", "close": 0.28, "volume": 83854.0}, {"date": "2021-07-29", "close": 0.28, "volume": 10017.0}, {"date": "2021-07-30", "close": 0.24, "volume": 206285.0}, {"date": "2021-08-02", "close": 0.235, "volume": 129131.0}, {"date": "2021-08-03", "close": 0.235, "volume": 52917.0}, {"date": "2021-08-04", "close": 0.245, "volume": 16023.0}, {"date": "2021-08-05", "close": 0.24, "volume": 168590.0}, {"date": "2021-08-06", "close": 0.235, "volume": 32953.0}, {"date": "2021-08-10", "close": 0.235, "volume": 175214.0}, {"date": "2021-08-12", "close": 0.23, "volume": 31738.0}, {"date": "2021-08-13", "close": 0.215, "volume": 459239.0}, {"date": "2021-08-16", "close": 0.22, "volume": 321985.0}, {"date": "2021-08-17", "close": 0.21, "volume": 79057.0}, {"date": "2021-08-18", "close": 0.21, "volume": 100000.0}, {"date": "2021-08-19", "close": 0.21, "volume": 100000.0}, {"date": "2021-08-20", "close": 0.21, "volume": 80578.0}, {"date": "2021-08-23", "close": 0.215, "volume": 21391.0}, {"date": "2021-08-24", "close": 0.215, "volume": 11062.0}, {"date": "2021-08-25", "close": 0.215, "volume": 18608.0}, {"date": "2021-08-26", "close": 0.215, "volume": 13953.0}, {"date": "2021-08-27", "close": 0.215, "volume": 15629.0}, {"date": "2021-08-30", "close": 0.215, "volume": 4840.0}, {"date": "2021-09-01", "close": 0.22, "volume": 20000.0}, {"date": "2021-09-02", "close": 0.21, "volume": 28415.0}, {"date": "2021-09-03", "close": 0.21, "volume": 20974.0}, {"date": "2021-09-06", "close": 0.21, "volume": 19046.0}, {"date": "2021-09-07", "close": 0.21, "volume": 7954.0}, {"date": "2021-09-08", "close": 0.22, "volume": 51585.0}, {"date": "2021-09-09", "close": 0.22, "volume": 10000.0}, {"date": "2021-09-10", "close": 0.22, "volume": 106.0}, {"date": "2021-09-15", "close": 0.22, "volume": 17410.0}, {"date": "2021-09-17", "close": 0.205, "volume": 38236.0}, {"date": "2021-09-21", "close": 0.215, "volume": 120038.0}, {"date": "2021-09-29", "close": 0.215, "volume": 25755.0}, {"date": "2021-10-01", "close": 0.2, "volume": 2839.0}, {"date": "2021-10-04", "close": 0.22, "volume": 257536.0}, {"date": "2021-10-05", "close": 0.225, "volume": 6343.0}, {"date": "2021-10-06", "close": 0.225, "volume": 10867.0}, {"date": "2021-10-08", "close": 0.215, "volume": 9200.0}, {"date": "2021-10-11", "close": 0.22, "volume": 44285.0}, {"date": "2021-10-13", "close": 0.2, "volume": 92130.0}, {"date": "2021-10-14", "close": 0.2, "volume": 11943.0}, {"date": "2021-10-15", "close": 0.2, "volume": 20000.0}, {"date": "2021-10-18", "close": 0.19, "volume": 41083.0}, {"date": "2021-10-19", "close": 0.205, "volume": 42500.0}, {"date": "2021-10-20", "close": 0.195, "volume": 74983.0}, {"date": "2021-10-21", "close": 0.18, "volume": 314759.0}, {"date": "2021-10-22", "close": 0.18, "volume": 189995.0}, {"date": "2021-10-25", "close": 0.19, "volume": 160000.0}, {"date": "2021-10-27", "close": 0.19, "volume": 44801.0}, {"date": "2021-10-29", "close": 0.19, "volume": 115000.0}, {"date": "2021-11-01", "close": 0.19, "volume": 37056.0}, {"date": "2021-11-02", "close": 0.19, "volume": 5100.0}, {"date": "2021-11-03", "close": 0.19, "volume": 2490.0}, {"date": "2021-11-04", "close": 0.19, "volume": 8149.0}, {"date": "2021-11-05", "close": 0.2, "volume": 58935.0}, {"date": "2021-11-08", "close": 0.215, "volume": 13500.0}, {"date": "2021-11-09", "close": 0.19, "volume": 59520.0}, {"date": "2021-11-10", "close": 0.19, "volume": 42067.0}, {"date": "2021-11-11", "close": 0.19, "volume": 148906.0}, {"date": "2021-11-12", "close": 0.19, "volume": 26824.0}, {"date": "2021-11-15", "close": 0.185, "volume": 119634.0}, {"date": "2021-11-16", "close": 0.185, "volume": 50000.0}, {"date": "2021-11-17", "close": 0.185, "volume": 50000.0}, {"date": "2021-11-18", "close": 0.19, "volume": 3421.0}, {"date": "2021-11-19", "close": 0.185, "volume": 62947.0}, {"date": "2021-11-22", "close": 0.19, "volume": 47698.0}, {"date": "2021-11-23", "close": 0.19, "volume": 25000.0}, {"date": "2021-11-24", "close": 0.18, "volume": 38821.0}, {"date": "2021-11-25", "close": 0.185, "volume": 726948.0}, {"date": "2021-11-26", "close": 0.19, "volume": 166352.0}, {"date": "2021-11-29", "close": 0.19, "volume": 416253.0}, {"date": "2021-12-01", "close": 0.18, "volume": 58886.0}, {"date": "2021-12-02", "close": 0.18, "volume": 24031.0}, {"date": "2021-12-06", "close": 0.185, "volume": 165000.0}, {"date": "2021-12-07", "close": 0.19, "volume": 143946.0}, {"date": "2021-12-08", "close": 0.18, "volume": 29122.0}, {"date": "2021-12-09", "close": 0.185, "volume": 3000.0}, {"date": "2021-12-10", "close": 0.18, "volume": 132320.0}, {"date": "2021-12-13", "close": 0.19, "volume": 54148.0}, {"date": "2021-12-14", "close": 0.19, "volume": 50000.0}, {"date": "2021-12-17", "close": 0.2, "volume": 3947.0}, {"date": "2021-12-21", "close": 0.19, "volume": 89934.0}, {"date": "2021-12-23", "close": 0.19, "volume": 12066.0}, {"date": "2021-12-24", "close": 0.205, "volume": 25077.0}, {"date": "2021-12-29", "close": 0.2, "volume": 16118.0}, {"date": "2021-12-30", "close": 0.19, "volume": 59310.0}, {"date": "2021-12-31", "close": 0.21, "volume": 11463.0}, {"date": "2022-01-04", "close": 0.2, "volume": 5804.0}, {"date": "2022-01-05", "close": 0.21, "volume": 13761.0}, {"date": "2022-01-06", "close": 0.21, "volume": 2741.0}, {"date": "2022-01-10", "close": 0.19, "volume": 731.0}, {"date": "2022-01-11", "close": 0.19, "volume": 50000.0}, {"date": "2022-01-12", "close": 0.19, "volume": 2501.0}, {"date": "2022-01-13", "close": 0.195, "volume": 15550.0}, {"date": "2022-01-18", "close": 0.2, "volume": 500.0}, {"date": "2022-01-21", "close": 0.205, "volume": 34965.0}, {"date": "2022-01-28", "close": 0.205, "volume": 14000.0}, {"date": "2022-02-01", "close": 0.205, "volume": 26000.0}, {"date": "2022-02-03", "close": 0.21, "volume": 13700.0}, {"date": "2022-02-04", "close": 0.21, "volume": 143716.0}, {"date": "2022-02-08", "close": 0.215, "volume": 1500.0}, {"date": "2022-02-15", "close": 0.21, "volume": 23343.0}, {"date": "2022-02-16", "close": 0.22, "volume": 255597.0}, {"date": "2022-02-17", "close": 0.22, "volume": 68929.0}, {"date": "2022-02-18", "close": 0.22, "volume": 28193.0}, {"date": "2022-02-21", "close": 0.22, "volume": 43061.0}, {"date": "2022-02-22", "close": 0.22, "volume": 99851.0}, {"date": "2022-02-23", "close": 0.22, "volume": 149.0}, {"date": "2022-02-24", "close": 0.22, "volume": 11305.0}, {"date": "2022-02-25", "close": 0.21, "volume": 115010.0}, {"date": "2022-02-28", "close": 0.21, "volume": 45448.0}, {"date": "2022-03-01", "close": 0.205, "volume": 111215.0}, {"date": "2022-03-02", "close": 0.21, "volume": 29499.0}, {"date": "2022-03-03", "close": 0.215, "volume": 10000.0}, {"date": "2022-03-11", "close": 0.23, "volume": 2279.0}, {"date": "2022-03-22", "close": 0.23, "volume": 30202.0}, {"date": "2022-03-25", "close": 0.215, "volume": 30840.0}, {"date": "2022-03-28", "close": 0.205, "volume": 74457.0}, {"date": "2022-03-31", "close": 0.215, "volume": 44160.0}, {"date": "2022-04-01", "close": 0.205, "volume": 2000.0}, {"date": "2022-04-05", "close": 0.205, "volume": 13000.0}, {"date": "2022-04-06", "close": 0.21, "volume": 77400.0}, {"date": "2022-04-12", "close": 0.23, "volume": 22600.0}, {"date": "2022-04-13", "close": 0.225, "volume": 210783.0}, {"date": "2022-04-20", "close": 0.23, "volume": 156600.0}, {"date": "2022-04-29", "close": 0.21, "volume": 102251.0}, {"date": "2022-05-02", "close": 0.205, "volume": 444.0}, {"date": "2022-05-04", "close": 0.2, "volume": 221178.0}, {"date": "2022-05-06", "close": 0.195, "volume": 14910000.0}, {"date": "2022-05-13", "close": 0.2, "volume": 42470.0}, {"date": "2022-05-17", "close": 0.195, "volume": 3334.0}, {"date": "2022-05-19", "close": 0.195, "volume": 105000.0}, {"date": "2022-05-23", "close": 0.2, "volume": 30000.0}, {"date": "2022-05-24", "close": 0.21, "volume": 2610.0}, {"date": "2022-05-26", "close": 0.2, "volume": 100000.0}, {"date": "2022-05-27", "close": 0.195, "volume": 357948.0}, {"date": "2022-05-30", "close": 0.2, "volume": 60000.0}, {"date": "2022-05-31", "close": 0.22, "volume": 27500.0}, {"date": "2022-06-02", "close": 0.2, "volume": 90000.0}, {"date": "2022-06-03", "close": 0.2, "volume": 2798.0}, {"date": "2022-06-06", "close": 0.2, "volume": 100000.0}, {"date": "2022-06-08", "close": 0.19, "volume": 72173.0}, {"date": "2022-06-14", "close": 0.19, "volume": 31058.0}, {"date": "2022-06-15", "close": 0.18, "volume": 94854.0}, {"date": "2022-06-17", "close": 0.19, "volume": 12345.0}, {"date": "2022-06-20", "close": 0.18, "volume": 200599.0}, {"date": "2022-06-21", "close": 0.19, "volume": 17088.0}, {"date": "2022-06-22", "close": 0.19, "volume": 52502.0}, {"date": "2022-06-23", "close": 0.19, "volume": 157641.0}, {"date": "2022-06-24", "close": 0.19, "volume": 22493.0}, {"date": "2022-06-27", "close": 0.19, "volume": 150000.0}, {"date": "2022-06-28", "close": 0.19, "volume": 355669.0}, {"date": "2022-06-29", "close": 0.21, "volume": 183181.0}, {"date": "2022-06-30", "close": 0.2, "volume": 107992.0}, {"date": "2022-07-01", "close": 0.19, "volume": 27378.0}, {"date": "2022-07-04", "close": 0.19, "volume": 28647.0}, {"date": "2022-07-05", "close": 0.19, "volume": 93944.0}, {"date": "2022-07-06", "close": 0.175, "volume": 82000.0}, {"date": "2022-07-07", "close": 0.175, "volume": 45000.0}, {"date": "2022-07-08", "close": 0.18, "volume": 25000.0}, {"date": "2022-07-11", "close": 0.18, "volume": 13300.0}, {"date": "2022-07-13", "close": 0.18, "volume": 50000.0}, {"date": "2022-07-15", "close": 0.18, "volume": 69297.0}, {"date": "2022-07-18", "close": 0.18, "volume": 5703.0}, {"date": "2022-07-22", "close": 0.18, "volume": 25480.0}, {"date": "2022-07-26", "close": 0.18, "volume": 18817.0}, {"date": "2022-07-27", "close": 0.175, "volume": 18257.0}, {"date": "2022-07-28", "close": 0.175, "volume": 38000.0}, {"date": "2022-07-29", "close": 0.18, "volume": 27508.0}, {"date": "2022-08-01", "close": 0.18, "volume": 18629.0}, {"date": "2022-08-02", "close": 0.18, "volume": 33881.0}, {"date": "2022-08-03", "close": 0.175, "volume": 46748.0}, {"date": "2022-08-05", "close": 0.18, "volume": 12359.0}, {"date": "2022-08-08", "close": 0.18, "volume": 77546.0}, {"date": "2022-08-09", "close": 0.19, "volume": 2000.0}, {"date": "2022-08-10", "close": 0.2, "volume": 9436.0}, {"date": "2022-08-17", "close": 0.2, "volume": 25000.0}, {"date": "2022-08-24", "close": 0.2, "volume": 16661.0}, {"date": "2022-08-25", "close": 0.2, "volume": 10974.0}, {"date": "2022-08-30", "close": 0.175, "volume": 167229.0}, {"date": "2022-08-31", "close": 0.18, "volume": 38588.0}, {"date": "2022-09-05", "close": 0.2, "volume": 25000.0}, {"date": "2022-09-08", "close": 0.205, "volume": 94963.0}, {"date": "2022-09-12", "close": 0.18, "volume": 321416.0}, {"date": "2022-09-13", "close": 0.18, "volume": 205745.0}, {"date": "2022-09-15", "close": 0.18, "volume": 203377.0}, {"date": "2022-09-20", "close": 0.2, "volume": 29135.0}, {"date": "2022-09-21", "close": 0.18, "volume": 30833.0}, {"date": "2022-09-23", "close": 0.205, "volume": 37350.0}, {"date": "2022-09-28", "close": 0.185, "volume": 2609.0}, {"date": "2022-09-30", "close": 0.19, "volume": 56573.0}, {"date": "2022-10-05", "close": 0.195, "volume": 5000.0}, {"date": "2022-10-07", "close": 0.18, "volume": 54440.0}, {"date": "2022-10-11", "close": 0.16, "volume": 35362.0}, {"date": "2022-10-21", "close": 0.16, "volume": 2277.0}, {"date": "2022-10-25", "close": 0.16, "volume": 2000.0}, {"date": "2022-10-26", "close": 0.155, "volume": 349460.0}, {"date": "2022-10-27", "close": 0.16, "volume": 100000.0}, {"date": "2022-10-28", "close": 0.16, "volume": 400000.0}, {"date": "2022-11-04", "close": 0.16, "volume": 100.0}, {"date": "2022-11-08", "close": 0.16, "volume": 11.0}, {"date": "2022-11-15", "close": 0.165, "volume": 34370.0}, {"date": "2022-11-16", "close": 0.165, "volume": 1000.0}, {"date": "2022-11-17", "close": 0.17, "volume": 98184.0}, {"date": "2022-11-18", "close": 0.2, "volume": 45000.0}, {"date": "2022-11-23", "close": 0.175, "volume": 37066.0}, {"date": "2022-11-29", "close": 0.2, "volume": 52000.0}, {"date": "2022-11-30", "close": 0.18, "volume": 13000.0}, {"date": "2022-12-01", "close": 0.18, "volume": 87034.0}, {"date": "2022-12-02", "close": 0.185, "volume": 28000.0}, {"date": "2022-12-06", "close": 0.19, "volume": 250000.0}, {"date": "2022-12-08", "close": 0.19, "volume": 191911.0}, {"date": "2022-12-12", "close": 0.185, "volume": 236000.0}, {"date": "2022-12-15", "close": 0.19, "volume": 80000.0}, {"date": "2022-12-16", "close": 0.185, "volume": 25000.0}, {"date": "2022-12-22", "close": 0.185, "volume": 47619.0}, {"date": "2022-12-28", "close": 0.185, "volume": 30000.0}, {"date": "2022-12-29", "close": 0.19, "volume": 30000.0}, {"date": "2023-01-03", "close": 0.19, "volume": 53.0}, {"date": "2023-01-05", "close": 0.185, "volume": 66.0}, {"date": "2023-01-10", "close": 0.175, "volume": 161649.0}, {"date": "2023-01-12", "close": 0.18, "volume": 50000.0}, {"date": "2023-01-17", "close": 0.17, "volume": 26787.0}, {"date": "2023-01-19", "close": 0.18, "volume": 47758.0}, {"date": "2023-01-20", "close": 0.18, "volume": 8049.0}, {"date": "2023-01-23", "close": 0.18, "volume": 250.0}, {"date": "2023-01-24", "close": 0.18, "volume": 2500.0}, {"date": "2023-01-25", "close": 0.18, "volume": 19201.0}, {"date": "2023-01-27", "close": 0.18, "volume": 33369.0}, {"date": "2023-01-30", "close": 0.165, "volume": 38940.0}, {"date": "2023-01-31", "close": 0.175, "volume": 1521.0}, {"date": "2023-02-01", "close": 0.17, "volume": 230109.0}, {"date": "2023-02-03", "close": 0.17, "volume": 6520.0}, {"date": "2023-02-06", "close": 0.17, "volume": 268480.0}, {"date": "2023-02-07", "close": 0.17, "volume": 64872.0}, {"date": "2023-02-08", "close": 0.155, "volume": 212956.0}, {"date": "2023-02-16", "close": 0.155, "volume": 105284.0}, {"date": "2023-02-17", "close": 0.17, "volume": 70491.0}, {"date": "2023-02-22", "close": 0.15, "volume": 89372.0}, {"date": "2023-02-27", "close": 0.145, "volume": 282275.0}, {"date": "2023-03-07", "close": 0.145, "volume": 252952.0}, {"date": "2023-03-09", "close": 0.145, "volume": 100000.0}, {"date": "2023-03-14", "close": 0.15, "volume": 78999.0}, {"date": "2023-03-16", "close": 0.15, "volume": 157735.0}, {"date": "2023-03-20", "close": 0.145, "volume": 1515.0}, {"date": "2023-03-24", "close": 0.145, "volume": 140000.0}, {"date": "2023-04-03", "close": 0.15, "volume": 24845.0}, {"date": "2023-04-04", "close": 0.145, "volume": 233895.0}, {"date": "2023-04-05", "close": 0.14, "volume": 100000.0}, {"date": "2023-04-18", "close": 0.145, "volume": 197700.0}, {"date": "2023-04-21", "close": 0.175, "volume": 2711852.0}, {"date": "2023-04-24", "close": 0.17, "volume": 226362.0}, {"date": "2023-04-26", "close": 0.175, "volume": 9051.0}, {"date": "2023-04-28", "close": 0.165, "volume": 2713.0}, {"date": "2023-05-01", "close": 0.165, "volume": 90.0}, {"date": "2023-05-04", "close": 0.17, "volume": 110599.0}, {"date": "2023-05-08", "close": 0.175, "volume": 100000.0}, {"date": "2023-05-12", "close": 0.175, "volume": 36000.0}, {"date": "2023-05-16", "close": 0.16, "volume": 8000.0}, {"date": "2023-05-17", "close": 0.16, "volume": 34212.0}, {"date": "2023-05-22", "close": 0.18, "volume": 15462.0}, {"date": "2023-05-23", "close": 0.205, "volume": 228467.0}, {"date": "2023-05-24", "close": 0.19, "volume": 527863.0}, {"date": "2023-05-25", "close": 0.185, "volume": 50000.0}, {"date": "2023-05-29", "close": 0.18, "volume": 101242.0}, {"date": "2023-05-30", "close": 0.185, "volume": 123635.0}, {"date": "2023-06-05", "close": 0.17, "volume": 9000.0}, {"date": "2023-06-07", "close": 0.17, "volume": 10000.0}, {"date": "2023-06-15", "close": 0.165, "volume": 300.0}, {"date": "2023-06-28", "close": 0.155, "volume": 1344.0}, {"date": "2023-06-29", "close": 0.165, "volume": 5000.0}, {"date": "2023-06-30", "close": 0.165, "volume": 30000.0}, {"date": "2023-07-03", "close": 0.165, "volume": 9656.0}, {"date": "2023-07-05", "close": 0.145, "volume": 5555.0}, {"date": "2023-07-06", "close": 0.15, "volume": 7.0}, {"date": "2023-07-12", "close": 0.145, "volume": 15000.0}, {"date": "2023-07-20", "close": 0.165, "volume": 55233.0}, {"date": "2023-07-26", "close": 0.155, "volume": 53740.0}, {"date": "2023-07-31", "close": 0.155, "volume": 7.0}, {"date": "2023-08-01", "close": 0.18, "volume": 254884.0}, {"date": "2023-08-02", "close": 0.18, "volume": 151466.0}, {"date": "2023-08-03", "close": 0.18, "volume": 49093.0}, {"date": "2023-08-11", "close": 0.17, "volume": 2408.0}, {"date": "2023-08-14", "close": 0.18, "volume": 100000.0}, {"date": "2023-08-18", "close": 0.155, "volume": 92.0}, {"date": "2023-08-25", "close": 0.165, "volume": 25360.0}, {"date": "2023-08-31", "close": 0.16, "volume": 66018.0}, {"date": "2023-09-04", "close": 0.17, "volume": 11760.0}, {"date": "2023-09-13", "close": 0.165, "volume": 9415.0}, {"date": "2023-09-18", "close": 0.15, "volume": 46141.0}, {"date": "2023-09-19", "close": 0.155, "volume": 42094.0}, {"date": "2023-09-20", "close": 0.15, "volume": 27000.0}, {"date": "2023-09-22", "close": 0.15, "volume": 4000.0}, {"date": "2023-09-25", "close": 0.15, "volume": 6224.0}, {"date": "2023-09-27", "close": 0.17, "volume": 169832.0}, {"date": "2023-09-28", "close": 0.165, "volume": 535551.0}, {"date": "2023-09-29", "close": 0.155, "volume": 3.0}, {"date": "2023-10-03", "close": 0.15, "volume": 12365.0}, {"date": "2023-10-12", "close": 0.15, "volume": 23973.0}, {"date": "2023-10-19", "close": 0.135, "volume": 57566.0}, {"date": "2023-11-17", "close": 0.135, "volume": 30000.0}, {"date": "2023-11-28", "close": 0.14, "volume": 18425.0}, {"date": "2023-11-30", "close": 0.135, "volume": 23691.0}, {"date": "2023-12-12", "close": 0.14, "volume": 210194.0}, {"date": "2023-12-13", "close": 0.13, "volume": 50000.0}, {"date": "2023-12-14", "close": 0.13, "volume": 125000.0}, {"date": "2023-12-15", "close": 0.12, "volume": 100000.0}, {"date": "2023-12-18", "close": 0.125, "volume": 100000.0}, {"date": "2023-12-19", "close": 0.125, "volume": 103251.0}, {"date": "2023-12-21", "close": 0.125, "volume": 14300.0}, {"date": "2024-01-04", "close": 0.125, "volume": 1939.0}, {"date": "2024-01-15", "close": 0.13, "volume": 14300.0}, {"date": "2024-01-22", "close": 0.13, "volume": 1.0}, {"date": "2024-01-24", "close": 0.15, "volume": 37027.0}, {"date": "2024-01-25", "close": 0.14, "volume": 117242.0}, {"date": "2024-01-29", "close": 0.155, "volume": 133422.0}, {"date": "2024-01-30", "close": 0.17, "volume": 275000.0}, {"date": "2024-01-31", "close": 0.18, "volume": 2080716.0}, {"date": "2024-02-01", "close": 0.165, "volume": 111718.0}, {"date": "2024-02-06", "close": 0.175, "volume": 44042.0}, {"date": "2024-02-07", "close": 0.175, "volume": 400000.0}, {"date": "2024-02-09", "close": 0.18, "volume": 56582.0}, {"date": "2024-02-12", "close": 0.175, "volume": 50310.0}, {"date": "2024-02-13", "close": 0.175, "volume": 1673420.0}, {"date": "2024-02-14", "close": 0.175, "volume": 415000.0}, {"date": "2024-02-19", "close": 0.175, "volume": 34693.0}, {"date": "2024-03-04", "close": 0.17, "volume": 1550.0}, {"date": "2024-03-07", "close": 0.165, "volume": 7051.0}, {"date": "2024-03-12", "close": 0.155, "volume": 225949.0}, {"date": "2024-03-15", "close": 0.15, "volume": 31271.0}, {"date": "2024-03-19", "close": 0.15, "volume": 141760.0}, {"date": "2024-03-20", "close": 0.15, "volume": 89682.0}, {"date": "2024-03-21", "close": 0.15, "volume": 100000.0}, {"date": "2024-03-26", "close": 0.15, "volume": 10496.0}, {"date": "2024-03-27", "close": 0.15, "volume": 328837.0}, {"date": "2024-04-11", "close": 0.15, "volume": 6060.0}, {"date": "2024-04-12", "close": 0.16, "volume": 3250.0}, {"date": "2024-04-22", "close": 0.15, "volume": 10062.0}, {"date": "2024-04-23", "close": 0.15, "volume": 3250.0}, {"date": "2024-04-29", "close": 0.15, "volume": 100000.0}, {"date": "2024-05-02", "close": 0.15, "volume": 628.0}, {"date": "2024-05-08", "close": 0.155, "volume": 111372.0}, {"date": "2024-05-13", "close": 0.15, "volume": 130.0}, {"date": "2024-05-15", "close": 0.15, "volume": 980765.0}, {"date": "2024-05-16", "close": 0.15, "volume": 1000273.0}, {"date": "2024-05-17", "close": 0.15, "volume": 94069.0}, {"date": "2024-05-20", "close": 0.15, "volume": 149428.0}, {"date": "2024-05-22", "close": 0.16, "volume": 22603.0}, {"date": "2024-05-30", "close": 0.15, "volume": 80000.0}, {"date": "2024-06-03", "close": 0.145, "volume": 5000.0}, {"date": "2024-06-04", "close": 0.145, "volume": 48217.0}, {"date": "2024-06-06", "close": 0.145, "volume": 108000.0}, {"date": "2024-06-07", "close": 0.145, "volume": 61000.0}, {"date": "2024-06-12", "close": 0.145, "volume": 21000.0}, {"date": "2024-06-13", "close": 0.14, "volume": 110000.0}, {"date": "2024-06-17", "close": 0.13, "volume": 16000.0}, {"date": "2024-06-19", "close": 0.13, "volume": 96336.0}, {"date": "2024-06-20", "close": 0.13, "volume": 10000.0}, {"date": "2024-06-25", "close": 0.13, "volume": 17000.0}, {"date": "2024-06-27", "close": 0.13, "volume": 20826.0}, {"date": "2024-07-04", "close": 0.135, "volume": 34693.0}, {"date": "2024-07-05", "close": 0.155, "volume": 27433.0}, {"date": "2024-07-08", "close": 0.15, "volume": 38533.0}, {"date": "2024-07-26", "close": 0.14, "volume": 47578.0}, {"date": "2024-08-01", "close": 0.135, "volume": 50741.0}, {"date": "2024-08-05", "close": 0.125, "volume": 5741.0}, {"date": "2024-08-13", "close": 0.13, "volume": 65957.0}, {"date": "2024-08-27", "close": 0.125, "volume": 40680.0}, {"date": "2024-08-28", "close": 0.125, "volume": 80000.0}, {"date": "2024-09-20", "close": 0.105, "volume": 22185.0}, {"date": "2024-09-24", "close": 0.12, "volume": 55119.0}, {"date": "2024-09-25", "close": 0.12, "volume": 179881.0}, {"date": "2024-09-30", "close": 0.12, "volume": 50000.0}, {"date": "2024-10-14", "close": 0.12, "volume": 275167.0}, {"date": "2024-10-15", "close": 0.12, "volume": 145000.0}, {"date": "2024-10-17", "close": 0.12, "volume": 20963.0}, {"date": "2024-10-18", "close": 0.115, "volume": 48670.0}, {"date": "2024-11-05", "close": 0.125, "volume": 2404.0}, {"date": "2024-11-08", "close": 0.13, "volume": 55516.0}, {"date": "2024-11-11", "close": 0.125, "volume": 69596.0}, {"date": "2024-11-12", "close": 0.12, "volume": 8676.0}, {"date": "2024-11-13", "close": 0.12, "volume": 8024.0}, {"date": "2024-11-18", "close": 0.115, "volume": 20000.0}, {"date": "2024-11-20", "close": 0.115, "volume": 2080.0}, {"date": "2024-11-21", "close": 0.105, "volume": 197404.0}, {"date": "2024-11-22", "close": 0.11, "volume": 100000.0}, {"date": "2024-11-25", "close": 0.11, "volume": 9000.0}, {"date": "2024-11-28", "close": 0.11, "volume": 53157.0}, {"date": "2024-12-04", "close": 0.115, "volume": 97264.0}, {"date": "2024-12-05", "close": 0.11, "volume": 79925.0}, {"date": "2024-12-10", "close": 0.11, "volume": 17494.0}, {"date": "2024-12-12", "close": 0.11, "volume": 13704.0}, {"date": "2024-12-16", "close": 0.11, "volume": 5000.0}, {"date": "2025-01-03", "close": 0.105, "volume": 144545.0}, {"date": "2025-01-13", "close": 0.12, "volume": 72081.0}, {"date": "2025-01-14", "close": 0.12, "volume": 48000.0}, {"date": "2025-01-15", "close": 0.12, "volume": 50000.0}, {"date": "2025-01-16", "close": 0.13, "volume": 76416.0}, {"date": "2025-01-20", "close": 0.135, "volume": 40059.0}, {"date": "2025-01-22", "close": 0.125, "volume": 1037407.0}, {"date": "2025-01-28", "close": 0.125, "volume": 53000.0}, {"date": "2025-01-31", "close": 0.125, "volume": 100000.0}, {"date": "2025-02-04", "close": 0.125, "volume": 50000.0}, {"date": "2025-02-06", "close": 0.125, "volume": 55684.0}, {"date": "2025-02-07", "close": 0.14, "volume": 206377.0}, {"date": "2025-02-10", "close": 0.14, "volume": 13250.0}, {"date": "2025-02-11", "close": 0.14, "volume": 8296.0}, {"date": "2025-02-13", "close": 0.14, "volume": 75714.0}, {"date": "2025-02-17", "close": 0.14, "volume": 150000.0}, {"date": "2025-02-20", "close": 0.14, "volume": 63971.0}, {"date": "2025-02-24", "close": 0.125, "volume": 98657.0}, {"date": "2025-02-26", "close": 0.125, "volume": 38250.0}, {"date": "2025-02-28", "close": 0.125, "volume": 45637.0}, {"date": "2025-03-13", "close": 0.13, "volume": 7737.0}, {"date": "2025-03-14", "close": 0.12, "volume": 41751.0}, {"date": "2025-03-21", "close": 0.125, "volume": 15000.0}, {"date": "2025-03-24", "close": 0.11, "volume": 146584.0}, {"date": "2025-03-25", "close": 0.11, "volume": 125000.0}, {"date": "2025-03-27", "close": 0.105, "volume": 674081.0}, {"date": "2025-04-04", "close": 0.1, "volume": 400.0}, {"date": "2025-04-10", "close": 0.093, "volume": 482085.0}, {"date": "2025-04-17", "close": 0.09, "volume": 57356.0}, {"date": "2025-04-23", "close": 0.091, "volume": 100600.0}, {"date": "2025-05-02", "close": 0.09, "volume": 53333.0}, {"date": "2025-05-05", "close": 0.115, "volume": 165052.0}, {"date": "2025-05-06", "close": 0.14, "volume": 538311.0}, {"date": "2025-05-07", "close": 0.13, "volume": 65196.0}, {"date": "2025-05-08", "close": 0.13, "volume": 35608.0}, {"date": "2025-05-09", "close": 0.135, "volume": 60382.0}, {"date": "2025-05-12", "close": 0.135, "volume": 60000.0}, {"date": "2025-05-13", "close": 0.125, "volume": 29009.0}, {"date": "2025-05-14", "close": 0.135, "volume": 71538.0}, {"date": "2025-05-15", "close": 0.14, "volume": 118393.0}, {"date": "2025-05-16", "close": 0.135, "volume": 380328.0}, {"date": "2025-05-20", "close": 0.14, "volume": 154585.0}, {"date": "2025-05-21", "close": 0.14, "volume": 73257.0}, {"date": "2025-05-23", "close": 0.14, "volume": 217930.0}, {"date": "2025-05-26", "close": 0.15, "volume": 55000.0}, {"date": "2025-05-27", "close": 0.13, "volume": 366439.0}, {"date": "2025-05-28", "close": 0.13, "volume": 143988.0}, {"date": "2025-05-29", "close": 0.13, "volume": 239656.0}, {"date": "2025-05-30", "close": 0.13, "volume": 15482.0}, {"date": "2025-06-02", "close": 0.14, "volume": 118753.0}, {"date": "2025-06-04", "close": 0.12, "volume": 100000.0}, {"date": "2025-06-05", "close": 0.135, "volume": 325041.0}, {"date": "2025-06-06", "close": 0.15, "volume": 178598.0}, {"date": "2025-06-10", "close": 0.14, "volume": 87471.0}, {"date": "2025-06-11", "close": 0.16, "volume": 100764.0}, {"date": "2025-06-12", "close": 0.16, "volume": 93550.0}, {"date": "2025-06-13", "close": 0.16, "volume": 6491.0}, {"date": "2025-06-16", "close": 0.13, "volume": 38600.0}, {"date": "2025-06-18", "close": 0.135, "volume": 81725.0}, {"date": "2025-06-19", "close": 0.15, "volume": 185725.0}, {"date": "2025-06-20", "close": 0.15, "volume": 130277.0}, {"date": "2025-06-23", "close": 0.135, "volume": 10651.0}, {"date": "2025-06-25", "close": 0.135, "volume": 45081.0}, {"date": "2025-06-26", "close": 0.135, "volume": 77840.0}, {"date": "2025-06-27", "close": 0.135, "volume": 93776.0}, {"date": "2025-06-30", "close": 0.15, "volume": 645000.0}, {"date": "2025-07-01", "close": 0.15, "volume": 10528.0}, {"date": "2025-07-02", "close": 0.16, "volume": 244472.0}, {"date": "2025-07-03", "close": 0.15, "volume": 610000.0}, {"date": "2025-07-09", "close": 0.15, "volume": 10003.0}, {"date": "2025-07-11", "close": 0.15, "volume": 3846.0}, {"date": "2025-07-14", "close": 0.15, "volume": 16151.0}, {"date": "2025-07-15", "close": 0.15, "volume": 25.0}, {"date": "2025-07-17", "close": 0.165, "volume": 131937.0}, {"date": "2025-07-21", "close": 0.1575, "volume": 29399.0}, {"date": "2025-07-22", "close": 0.17, "volume": 70746.0}, {"date": "2025-07-31", "close": 0.15, "volume": 1100.0}, {"date": "2025-08-05", "close": 0.17, "volume": 586944.0}, {"date": "2025-08-06", "close": 0.165, "volume": 29999.0}, {"date": "2025-08-08", "close": 0.17, "volume": 40988.0}, {"date": "2025-08-11", "close": 0.19, "volume": 408394.0}, {"date": "2025-08-14", "close": 0.185, "volume": 78261.0}, {"date": "2025-08-15", "close": 0.185, "volume": 61647.0}, {"date": "2025-08-18", "close": 0.19, "volume": 512478.0}, {"date": "2025-08-20", "close": 0.185, "volume": 156809.0}, {"date": "2025-08-21", "close": 0.18, "volume": 5840.0}, {"date": "2025-08-28", "close": 0.19, "volume": 54584.0}, {"date": "2025-09-01", "close": 0.18, "volume": 17478.0}, {"date": "2025-09-02", "close": 0.19, "volume": 16016.0}, {"date": "2025-09-03", "close": 0.165, "volume": 70529.0}, {"date": "2025-09-04", "close": 0.17, "volume": 88361.0}, {"date": "2025-09-05", "close": 0.19, "volume": 180908.0}, {"date": "2025-09-08", "close": 0.19, "volume": 99866.0}, {"date": "2025-09-09", "close": 0.18, "volume": 612746.0}, {"date": "2025-09-10", "close": 0.23, "volume": 1234878.0}, {"date": "2025-09-11", "close": 0.21, "volume": 703686.0}, {"date": "2025-09-12", "close": 0.23, "volume": 1512509.0}, {"date": "2025-09-15", "close": 0.22, "volume": 379950.0}, {"date": "2025-09-16", "close": 0.2, "volume": 341599.0}, {"date": "2025-09-17", "close": 0.21, "volume": 55227.0}, {"date": "2025-09-18", "close": 0.215, "volume": 40023.0}, {"date": "2025-09-19", "close": 0.22, "volume": 239835.0}, {"date": "2025-09-22", "close": 0.215, "volume": 96373.0}, {"date": "2025-09-23", "close": 0.21, "volume": 242833.0}, {"date": "2025-09-24", "close": 0.21, "volume": 321319.0}, {"date": "2025-09-25", "close": 0.22, "volume": 54209.0}, {"date": "2025-09-26", "close": 0.22, "volume": 42552.0}, {"date": "2025-09-29", "close": 0.205, "volume": 92135.0}, {"date": "2025-09-30", "close": 0.21, "volume": 204648.0}, {"date": "2025-10-01", "close": 0.21, "volume": 213067.0}, {"date": "2025-10-02", "close": 0.2, "volume": 193291.0}, {"date": "2025-10-03", "close": 0.2, "volume": 103000.0}, {"date": "2025-10-06", "close": 0.2, "volume": 483520.0}, {"date": "2025-10-08", "close": 0.195, "volume": 126177.0}, {"date": "2025-10-09", "close": 0.195, "volume": 46919.0}, {"date": "2025-10-10", "close": 0.195, "volume": 233501.0}, {"date": "2025-10-13", "close": 0.195, "volume": 49029.0}, {"date": "2025-10-14", "close": 0.195, "volume": 423664.0}, {"date": "2025-10-15", "close": 0.2025, "volume": 433698.0}, {"date": "2025-10-16", "close": 0.22, "volume": 81952.0}, {"date": "2025-10-17", "close": 0.205, "volume": 346142.0}, {"date": "2025-10-20", "close": 0.205, "volume": 5914.0}, {"date": "2025-10-21", "close": 0.23, "volume": 320476.0}, {"date": "2025-10-22", "close": 0.21, "volume": 66348.0}, {"date": "2025-10-23", "close": 0.205, "volume": 3734.0}, {"date": "2025-10-24", "close": 0.21, "volume": 279396.0}, {"date": "2025-10-27", "close": 0.225, "volume": 58767.0}, {"date": "2025-10-28", "close": 0.225, "volume": 256650.0}, {"date": "2025-10-29", "close": 0.205, "volume": 613167.0}, {"date": "2025-10-30", "close": 0.22, "volume": 120871.0}, {"date": "2025-10-31", "close": 0.23, "volume": 61217.0}, {"date": "2025-11-03", "close": 0.22, "volume": 127492.0}, {"date": "2025-11-04", "close": 0.23, "volume": 724184.0}, {"date": "2025-11-05", "close": 0.225, "volume": 109544.0}, {"date": "2025-11-06", "close": 0.23, "volume": 177173.0}, {"date": "2025-11-07", "close": 0.215, "volume": 207411.0}, {"date": "2025-11-10", "close": 0.22, "volume": 107806.0}, {"date": "2025-11-11", "close": 0.2, "volume": 237181.0}, {"date": "2025-11-12", "close": 0.2, "volume": 161811.0}, {"date": "2025-11-13", "close": 0.2, "volume": 307247.0}, {"date": "2025-11-14", "close": 0.2, "volume": 231223.0}, {"date": "2025-11-17", "close": 0.1975, "volume": 229389.0}, {"date": "2025-11-18", "close": 0.2, "volume": 232302.0}, {"date": "2025-11-19", "close": 0.205, "volume": 368424.0}, {"date": "2025-11-20", "close": 0.215, "volume": 37101.0}, {"date": "2025-11-21", "close": 0.22, "volume": 175358.0}, {"date": "2025-11-24", "close": 0.22, "volume": 448825.0}, {"date": "2025-11-25", "close": 0.22, "volume": 286891.0}, {"date": "2025-11-26", "close": 0.225, "volume": 126443.0}, {"date": "2025-11-27", "close": 0.22, "volume": 53767.0}, {"date": "2025-12-01", "close": 0.225, "volume": 437903.0}, {"date": "2025-12-02", "close": 0.23, "volume": 70424.0}, {"date": "2025-12-03", "close": 0.21, "volume": 662.0}, {"date": "2025-12-04", "close": 0.2, "volume": 380941.0}, {"date": "2025-12-05", "close": 0.205, "volume": 28001.0}, {"date": "2025-12-08", "close": 0.205, "volume": 753835.0}, {"date": "2025-12-09", "close": 0.195, "volume": 45654.0}, {"date": "2025-12-10", "close": 0.195, "volume": 40312.0}, {"date": "2025-12-11", "close": 0.205, "volume": 62811.0}, {"date": "2025-12-12", "close": 0.19, "volume": 29579.0}, {"date": "2025-12-15", "close": 0.21, "volume": 51136.0}, {"date": "2025-12-16", "close": 0.19, "volume": 344584.0}, {"date": "2025-12-17", "close": 0.1975, "volume": 225207.0}, {"date": "2025-12-18", "close": 0.185, "volume": 208396.0}, {"date": "2025-12-19", "close": 0.19, "volume": 49586.0}, {"date": "2025-12-22", "close": 0.185, "volume": 427435.0}, {"date": "2025-12-23", "close": 0.19, "volume": 53006.0}, {"date": "2025-12-24", "close": 0.19, "volume": 71631.0}, {"date": "2025-12-29", "close": 0.19, "volume": 102558.0}, {"date": "2025-12-30", "close": 0.185, "volume": 285113.0}, {"date": "2025-12-31", "close": 0.1725, "volume": 192666.0}, {"date": "2026-01-02", "close": 0.17, "volume": 12026.0}, {"date": "2026-01-05", "close": 0.17, "volume": 16092.0}, {"date": "2026-01-06", "close": 0.18, "volume": 139935.0}, {"date": "2026-01-07", "close": 0.19, "volume": 20380.0}, {"date": "2026-01-08", "close": 0.195, "volume": 85272.0}, {"date": "2026-01-09", "close": 0.19, "volume": 222664.0}, {"date": "2026-01-12", "close": 0.195, "volume": 10000.0}, {"date": "2026-01-14", "close": 0.19, "volume": 58256.0}, {"date": "2026-01-15", "close": 0.19, "volume": 72601.0}, {"date": "2026-01-16", "close": 0.185, "volume": 128228.0}, {"date": "2026-01-19", "close": 0.18, "volume": 26834.0}, {"date": "2026-01-20", "close": 0.18, "volume": 47285.0}, {"date": "2026-01-21", "close": 0.1975, "volume": 51834.0}, {"date": "2026-01-22", "close": 0.19, "volume": 2712.0}, {"date": "2026-01-23", "close": 0.195, "volume": 20000.0}, {"date": "2026-01-27", "close": 0.165, "volume": 180202.0}, {"date": "2026-01-28", "close": 0.185, "volume": 166.0}, {"date": "2026-01-29", "close": 0.17, "volume": 1159512.0}, {"date": "2026-01-30", "close": 0.15, "volume": 64014.0}, {"date": "2026-02-02", "close": 0.165, "volume": 314066.0}, {"date": "2026-02-03", "close": 0.17, "volume": 120.0}, {"date": "2026-02-05", "close": 0.185, "volume": 105372.0}, {"date": "2026-02-06", "close": 0.19, "volume": 15737.0}, {"date": "2026-02-09", "close": 0.2, "volume": 16193.0}, {"date": "2026-02-10", "close": 0.2, "volume": 23147.0}, {"date": "2026-02-11", "close": 0.2, "volume": 120000.0}, {"date": "2026-02-12", "close": 0.21, "volume": 145213.0}, {"date": "2026-02-13", "close": 0.2, "volume": 48280.0}, {"date": "2026-02-17", "close": 0.2, "volume": 171126.0}, {"date": "2026-02-18", "close": 0.21, "volume": 134621.0}, {"date": "2026-02-19", "close": 0.2, "volume": 28334.0}, {"date": "2026-02-20", "close": 0.21, "volume": 138725.0}, {"date": "2026-02-23", "close": 0.19, "volume": 394512.0}, {"date": "2026-02-24", "close": 0.185, "volume": 267464.0}, {"date": "2026-02-25", "close": 0.195, "volume": 190870.0}, {"date": "2026-02-26", "close": 0.22, "volume": 511163.0}, {"date": "2026-02-27", "close": 0.21, "volume": 118972.0}, {"date": "2026-03-02", "close": 0.205, "volume": 186487.0}, {"date": "2026-03-03", "close": 0.205, "volume": 159050.0}, {"date": "2026-03-04", "close": 0.2, "volume": 49363.0}, {"date": "2026-03-05", "close": 0.195, "volume": 13450.0}, {"date": "2026-03-06", "close": 0.195, "volume": 6608.0}, {"date": "2026-03-09", "close": 0.195, "volume": 174876.0}, {"date": "2026-03-10", "close": 0.2, "volume": 4400.0}, {"date": "2026-03-11", "close": 0.2, "volume": 121301.0}, {"date": "2026-03-12", "close": 0.205, "volume": 124056.0}, {"date": "2026-03-13", "close": 0.2, "volume": 10712.0}, {"date": "2026-03-18", "close": 0.195, "volume": 50860.0}, {"date": "2026-03-19", "close": 0.205, "volume": 122145.0}, {"date": "2026-03-20", "close": 0.2, "volume": 184960.0}, {"date": "2026-03-23", "close": 0.195, "volume": 3946.0}, {"date": "2026-03-24", "close": 0.19, "volume": 131095.0}, {"date": "2026-03-25", "close": 0.17, "volume": 15377.0}, {"date": "2026-03-26", "close": 0.175, "volume": 2356.0}, {"date": "2026-03-27", "close": 0.185, "volume": 23418.0}, {"date": "2026-03-31", "close": 0.19, "volume": 295503.0}, {"date": "2026-04-01", "close": 0.185, "volume": 51500.0}, {"date": "2026-04-02", "close": 0.19, "volume": 175700.0}, {"date": "2026-04-07", "close": 0.18, "volume": 343317.0}, {"date": "2026-04-09", "close": 0.175, "volume": 137300.0}, {"date": "2026-04-10", "close": 0.18, "volume": 45863.0}, {"date": "2026-04-13", "close": 0.19, "volume": 20050.0}, {"date": "2026-04-14", "close": 0.185, "volume": 32702.0}, {"date": "2026-04-15", "close": 0.185, "volume": 25000.0}, {"date": "2026-04-16", "close": 0.185, "volume": 2708.0}, {"date": "2026-04-17", "close": 0.19, "volume": 535509.0}, {"date": "2026-04-20", "close": 0.17, "volume": 127091.0}, {"date": "2026-04-21", "close": 0.17, "volume": 29800.0}, {"date": "2026-04-22", "close": 0.18, "volume": 47680.0}, {"date": "2026-04-23", "close": 0.18, "volume": 300587.0}, {"date": "2026-04-27", "close": 0.16, "volume": 264852.0}, {"date": "2026-04-28", "close": 0.165, "volume": 118451.0}, {"date": "2026-04-29", "close": 0.165, "volume": 73545.0}, {"date": "2026-04-30", "close": 0.16, "volume": 74057.0}, {"date": "2026-05-04", "close": 0.16, "volume": 198070.0}, {"date": "2026-05-05", "close": 0.165, "volume": 60779.0}, {"date": "2026-05-06", "close": 0.15, "volume": 30304.0}, {"date": "2026-05-07", "close": 0.145, "volume": 27618.0}, {"date": "2026-05-08", "close": 0.15, "volume": 26593.0}, {"date": "2026-05-11", "close": 0.15, "volume": 94539.0}, {"date": "2026-05-12", "close": 0.165, "volume": 80000.0}, {"date": "2026-05-13", "close": 0.16, "volume": 139555.0}, {"date": "2026-05-14", "close": 0.1475, "volume": 5010.0}, {"date": "2026-05-15", "close": 0.15, "volume": 18990.0}, {"date": "2026-05-18", "close": 0.155, "volume": 86985.0}, {"date": "2026-05-19", "close": 0.15, "volume": 34469.0}, {"date": "2026-05-22", "close": 0.165, "volume": 65868.0}, {"date": "2026-05-25", "close": 0.17, "volume": 6608.0}, {"date": "2026-05-26", "close": 0.17, "volume": 96321.0}, {"date": "2026-05-27", "close": 0.17, "volume": 45182.0}, {"date": "2026-05-28", "close": 0.17, "volume": 50007.0}, {"date": "2026-05-29", "close": 0.17, "volume": 11994.0}, {"date": "2026-06-01", "close": 0.17, "volume": 104076.0}, {"date": "2026-06-02", "close": 0.16, "volume": 21994.0}, {"date": "2026-06-03", "close": 0.1625, "volume": 82017.0}, {"date": "2026-06-04", "close": 0.155, "volume": 35425.0}, {"date": "2026-06-05", "close": 0.15, "volume": 50888.0}, {"date": "2026-06-09", "close": 0.15, "volume": 237881.0}, {"date": "2026-06-10", "close": 0.16, "volume": 191552.0}, {"date": "2026-06-11", "close": 0.16, "volume": 95415.0}, {"date": "2026-06-15", "close": 0.16, "volume": 233353.0}, {"date": "2026-06-16", "close": 0.155, "volume": 10000.0}, {"date": "2026-06-17", "close": 0.155, "volume": 266784.0}, {"date": "2026-06-18", "close": 0.155, "volume": 28813.0}, {"date": "2026-06-23", "close": 0.145, "volume": 10000.0}, {"date": "2026-06-24", "close": 0.135, "volume": 22823.0}, {"date": "2026-06-25", "close": 0.14, "volume": 92699.0}, {"date": "2026-06-26", "close": 0.14, "volume": 190126.0}, {"date": "2026-06-29", "close": 0.145, "volume": 566815.0}, {"date": "2026-06-30", "close": 0.15, "volume": 590340.0}, {"date": "2026-07-01", "close": 0.15, "volume": 18544.0}, {"date": "2026-07-03", "close": 0.175, "volume": 6592.0}, {"date": "2026-07-06", "close": 0.17, "volume": 54217.0}, {"date": "2026-07-08", "close": 0.16, "volume": 24881.0}, {"date": "2026-07-09", "close": 0.155, "volume": 129768.0}, {"date": "2026-07-10", "close": 0.155, "volume": 19030.0}, {"date": "2026-07-13", "close": 0.165, "volume": 1508.0}, {"date": "2026-07-14", "close": 0.16, "volume": 11443.0}, {"date": "2026-07-15", "close": 0.16, "volume": 2800.0}, {"date": "2026-07-16", "close": 0.16, "volume": 136783.0}, {"date": "2026-07-20", "close": 0.16, "volume": 100000.0}, {"date": "2026-07-21", "close": 0.16, "volume": 20000.0}, {"date": "2026-07-23", "close": 0.16, "volume": 222327.0}, {"date": "2026-07-27", "close": 0.145, "volume": 1890.0}, {"date": "2026-07-29", "close": 0.15, "volume": 38426.0}, {"date": "2026-07-31", "close": 0.145, "volume": 4700.0}, {"date": "2026-08-04", "close": 0.145, "volume": 6000.0}, {"date": "2026-08-05", "close": 0.14, "volume": 20000.0}, {"date": "2026-08-06", "close": 0.15, "volume": 86908.0}, {"date": "2026-08-10", "close": 0.145, "volume": 40784.0}, {"date": "2026-08-11", "close": 0.15, "volume": 301485.0}, {"date": "2026-08-12", "close": 0.15, "volume": 151148.0}, {"date": "2026-08-13", "close": 0.165, "volume": 421047.0}, {"date": "2026-08-14", "close": 0.155, "volume": 203769.0}, {"date": "2026-08-17", "close": 0.165, "volume": 335926.0}, {"date": "2026-08-18", "close": 0.17, "volume": 184343.0}, {"date": "2026-08-19", "close": 0.17, "volume": 40677.0}, {"date": "2026-08-20", "close": 0.17, "volume": 42103.0}, {"date": "2026-08-21", "close": 0.17, "volume": 12508.0}, {"date": "2026-08-24", "close": 0.155, "volume": 4576.0}, {"date": "2026-08-25", "close": 0.15, "volume": 2712.0}, {"date": "2026-08-26", "close": 0.145, "volume": 27836.0}, {"date": "2026-08-27", "close": 0.135, "volume": 185287.0}, {"date": "2026-08-28", "close": 0.1425, "volume": 49118.0}, {"date": "2026-08-31", "close": 0.145, "volume": 55000.0}, {"date": "2026-09-01", "close": 0.145, "volume": 15900.0}, {"date": "2026-09-02", "close": 0.15, "volume": 6930.0}, {"date": "2026-09-03", "close": 0.15, "volume": 3500.0}, {"date": "2026-09-09", "close": 0.1425, "volume": 6751.0}, {"date": "2026-09-10", "close": 0.14, "volume": 12000.0}, {"date": "2026-09-15", "close": 0.14, "volume": 7114.0}, {"date": "2026-09-16", "close": 0.15, "volume": 5714.0}, {"date": "2026-09-17", "close": 0.15, "volume": 3500.0}, {"date": "2026-09-18", "close": 0.15, "volume": 46382.0}], "refreshing": true}