{"ticker": "GML", "overview": {"name": "Gateway Mining 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": "GML", "has_prices": true, "as_of": "2026-09-18", "last": 0.081, "prev_close": 0.077, "change": 0.0040000000000000036, "change_pct": 0.05194805194805199, "session_volume": 8916959.0, "vwap_5": 0.07888384224981092, "vwap_20": 0.08650994263629287, "vwap_60": 0.07577528674693487, "vwap_250": 0.07323495583299812, "high_52w": 0.096, "low_52w": 0.043, "avg_volume_20": 5308426.1, "sessions": 400, "market_cap": {"value": 222237158.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140830", "src": "ASX", "ticker": "GML", "cik": "", "company": "Gateway Mining Limited", "company_raw": "Gateway Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140830", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "ASX-03140738", "src": "ASX", "ticker": "GML", "cik": "", "company": "Gateway Mining Limited", "company_raw": "Gateway Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140738", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "ASX-03140734", "src": "ASX", "ticker": "GML", "cik": "", "company": "Gateway Mining Limited", "company_raw": "Gateway Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140734", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Bray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Langworthy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Morgan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "TF and PL", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Crook", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Cossom", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Cossom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Langworthy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Cossom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-27", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-22", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Cossom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-14", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trent Franklin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-04", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trent Franklin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-29", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trent Franklin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-14", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trent Franklin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-28", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trent Franklin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-03", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-03", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debra Fullarton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-03", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Langworthy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-03", "source_url": "https://www.marketindex.com.au/asx/gml", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/gml", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/gml", "needs_ocr": 0}], "directors": [{"name": "David Crook", "first_seen": "2025-05-28", "last_seen": "2025-05-28", "status": "current", "notices": 1}, {"name": "TF and PL", "first_seen": "2025-08-26", "last_seen": "2025-08-26", "status": "current", "notices": 1}, {"name": "D Morgan", "first_seen": "2025-09-25", "last_seen": "2025-09-25", "status": "current", "notices": 1}, {"name": "A Bray", "first_seen": "2025-09-25", "last_seen": "2026-04-01", "status": "current", "notices": 3}, {"name": "Debra Fullarton", "first_seen": "2018-12-03", "last_seen": "2018-12-03", "status": "past", "notices": 1}, {"name": "Trent Franklin", "first_seen": "2018-12-03", "last_seen": "2022-11-04", "status": "past", "notices": 5}, {"name": "Scott Brown", "first_seen": "2018-12-03", "last_seen": "2023-07-13", "status": "past", "notices": 3}, {"name": "Peter Langworthy", "first_seen": "2018-12-03", "last_seen": "2024-05-29", "status": "past", "notices": 2}, {"name": "Mark Cossom", "first_seen": "2022-11-14", "last_seen": "2024-05-30", "status": "past", "notices": 3}, {"name": "M Cossom", "first_seen": "2024-10-02", "last_seen": "2024-10-02", "status": "past", "notices": 1}, {"name": "P Langworthy", "first_seen": "2025-09-25", "last_seen": "2025-09-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156817-2A1707688"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156524-2A1707547"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Sydney IMARC Conference Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154171-2A1706552"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form/Shareholder Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149233-2A1704497"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Board Restructure as GML Enters Next Chapter of Development", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148610-2A1704153"}], "performance": {"ticker": "GML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-07-20", "close": 1.5456, "volume": 10352.0}, {"date": "1994-07-21", "close": 1.5456, "volume": null}, {"date": "1994-07-22", "close": 1.5456, "volume": null}, {"date": "1994-07-25", "close": 1.449, "volume": 207.0}, {"date": "1994-07-26", "close": 1.449, "volume": null}, {"date": "1994-07-27", "close": 1.449, "volume": 2899.0}, {"date": "1994-07-28", "close": 1.449, "volume": null}, {"date": "1994-07-29", "close": 1.449, "volume": null}, {"date": "1994-08-01", "close": 1.449, "volume": null}, {"date": "1994-08-02", "close": 1.449, "volume": null}, {"date": "1994-08-03", "close": 1.0626, "volume": 932.0}, {"date": "1994-08-04", "close": 1.0626, "volume": null}, {"date": "1994-08-05", "close": 1.0626, "volume": 1449.0}, {"date": "1994-08-08", "close": 1.2075, "volume": 2070.0}, {"date": "1994-08-09", "close": 1.449, "volume": 8696.0}, {"date": "1994-08-10", "close": 1.449, "volume": 207.0}, {"date": "1994-08-11", "close": 1.2558, "volume": 2070.0}, {"date": "1994-08-12", "close": 1.2558, "volume": null}, {"date": "1994-08-15", "close": 1.2558, "volume": null}, {"date": "1994-08-16", "close": 1.2558, "volume": null}, {"date": "1994-08-17", "close": 1.2558, "volume": null}, {"date": "1994-08-18", "close": 1.3524, "volume": 4141.0}, {"date": "1994-08-19", "close": 1.3524, "volume": null}, {"date": "1994-08-22", "close": 1.3524, "volume": null}, {"date": "1994-08-23", "close": 1.3524, "volume": null}, {"date": "1994-08-24", "close": 1.3524, "volume": null}, {"date": "1994-08-25", "close": 1.3524, "volume": null}, {"date": "1994-08-26", "close": 1.3524, "volume": null}, {"date": "1994-08-29", "close": 1.3524, "volume": null}, {"date": "1994-08-30", "close": 1.3524, "volume": null}, {"date": "1994-08-31", "close": 1.3524, "volume": null}, {"date": "1994-09-01", "close": 1.3524, "volume": null}, {"date": "1994-09-02", "close": 1.3524, "volume": null}, {"date": "1994-09-05", "close": 1.3524, "volume": null}, {"date": "1994-09-06", "close": 1.2075, "volume": 4141.0}, {"date": "1994-09-07", "close": 1.2075, "volume": null}, {"date": "1994-09-08", "close": 1.2075, "volume": null}, {"date": "1994-09-09", "close": 1.1592, "volume": 414.0}, {"date": "1994-09-12", "close": 1.1592, "volume": null}, {"date": "1994-09-13", "close": 1.1592, "volume": null}, {"date": "1994-09-14", "close": 1.1592, "volume": null}, {"date": "1994-09-15", "close": 1.1592, "volume": null}, {"date": "1994-09-16", "close": 1.1592, "volume": null}, {"date": "1994-09-19", "close": 1.1592, "volume": null}, {"date": "1994-09-20", "close": 1.1592, "volume": null}, {"date": "1994-09-21", "close": 1.1592, "volume": null}, {"date": "1994-09-22", "close": 1.2075, "volume": 8282.0}, {"date": "1994-09-23", "close": 1.2075, "volume": null}, {"date": "1994-09-26", "close": 1.2075, "volume": null}, {"date": "1994-09-27", "close": 1.1592, "volume": 1035.0}, {"date": "1994-09-28", "close": 1.1592, "volume": null}, {"date": "1994-09-29", "close": 1.1592, "volume": null}, {"date": "1994-09-30", "close": 1.1592, "volume": null}, {"date": "1994-10-03", "close": 1.1592, "volume": null}, {"date": "1994-10-04", "close": 1.1592, "volume": null}, {"date": "1994-10-05", "close": 1.1592, "volume": null}, {"date": "1994-10-06", "close": 1.1592, "volume": null}, {"date": "1994-10-07", "close": 1.1592, "volume": null}, {"date": "1994-10-10", "close": 1.1592, "volume": null}, {"date": "1994-10-11", "close": 1.1592, "volume": null}, {"date": "1994-10-12", "close": 1.1592, "volume": null}, {"date": "1994-10-13", "close": 1.1592, "volume": null}, {"date": "1994-10-14", "close": 1.1592, "volume": null}, {"date": "1994-10-17", "close": 1.1592, "volume": null}, {"date": "1994-10-18", "close": 1.1592, "volume": null}, {"date": "1994-10-19", "close": 1.1592, "volume": 518.0}, {"date": "1994-10-20", "close": 1.1592, "volume": null}, {"date": "1994-10-21", "close": 1.1592, "volume": null}, {"date": "1994-10-24", "close": 1.1592, "volume": null}, {"date": "1994-10-25", "close": 1.1592, "volume": null}, {"date": "1994-10-26", "close": 1.1592, "volume": null}, {"date": "1994-10-27", "close": 1.1592, "volume": null}, {"date": "1994-10-28", "close": 1.1592, "volume": null}, {"date": "1994-10-31", "close": 1.1592, "volume": null}, {"date": "1994-11-01", "close": 1.1592, "volume": null}, {"date": "1994-11-02", "close": 1.1592, "volume": null}, {"date": "1994-11-03", "close": 1.1592, "volume": null}, {"date": "1994-11-04", "close": 1.0626, "volume": 1242.0}, {"date": "1994-11-07", "close": 1.0626, "volume": 828.0}, {"date": "1994-11-08", "close": 1.0626, "volume": null}, {"date": "1994-11-09", "close": 1.0626, "volume": 41.0}, {"date": "1994-11-10", "close": 1.0626, "volume": null}, {"date": "1994-11-11", "close": 1.0626, "volume": 4141.0}, {"date": "1994-11-14", "close": 0.966, "volume": 1656.0}, {"date": "1994-11-15", "close": 0.966, "volume": null}, {"date": "1994-11-16", "close": 0.966, "volume": null}, {"date": "1994-11-17", "close": 0.966, "volume": null}, {"date": "1994-11-18", "close": 0.966, "volume": null}, {"date": "1994-11-21", "close": 0.9177, "volume": 6211.0}, {"date": "1994-11-22", "close": 0.8694, "volume": 2277.0}, {"date": "1994-11-23", "close": 0.7728, "volume": 414.0}, {"date": "1994-11-24", "close": 0.8694, "volume": 414.0}, {"date": "1994-11-25", "close": 0.9177, "volume": 414.0}, {"date": "1994-11-28", "close": 0.966, "volume": 2070.0}, {"date": "1994-11-29", "close": 0.966, "volume": null}, {"date": "1994-11-30", "close": 0.966, "volume": null}, {"date": "1994-12-01", "close": 0.966, "volume": null}, {"date": "1994-12-02", "close": 0.966, "volume": null}, {"date": "1994-12-05", "close": 0.966, "volume": null}, {"date": "1994-12-06", "close": 0.966, "volume": null}, {"date": "1994-12-07", "close": 0.966, "volume": null}, {"date": "1994-12-08", "close": 0.966, "volume": null}, {"date": "1994-12-09", "close": 0.966, "volume": null}, {"date": "1994-12-12", "close": 0.966, "volume": null}, {"date": "1994-12-13", "close": 0.966, "volume": null}, {"date": "1994-12-14", "close": 0.966, "volume": null}, {"date": "1994-12-15", "close": 0.966, "volume": null}, {"date": "1994-12-16", "close": 0.966, "volume": null}, {"date": "1994-12-19", "close": 0.966, "volume": null}, {"date": "1994-12-20", "close": 0.966, "volume": null}, {"date": "1994-12-21", "close": 0.966, "volume": null}, {"date": "1994-12-22", "close": 0.966, "volume": null}, {"date": "1994-12-23", "close": 0.966, "volume": null}, {"date": "1994-12-26", "close": 0.966, "volume": null}, {"date": "1994-12-27", "close": 0.966, "volume": null}, {"date": "1994-12-28", "close": 0.966, "volume": null}, {"date": "1994-12-29", "close": 0.966, "volume": null}, {"date": "1994-12-30", "close": 0.966, "volume": null}, {"date": "1995-01-02", "close": 0.966, "volume": null}, {"date": "1995-01-03", "close": 0.966, "volume": null}, {"date": "1995-01-04", "close": 0.966, "volume": null}, {"date": "1995-01-05", "close": 0.966, "volume": null}, {"date": "1995-01-06", "close": 0.966, "volume": null}, {"date": "1995-01-09", "close": 0.966, "volume": null}, {"date": "1995-01-10", "close": 0.966, "volume": null}, {"date": "1995-01-11", "close": 0.966, "volume": null}, {"date": "1995-01-12", "close": 0.966, "volume": null}, {"date": "1995-01-13", "close": 0.966, "volume": null}, {"date": "1995-01-16", "close": 0.966, "volume": null}, {"date": "1995-01-17", "close": 0.9177, "volume": 3106.0}, {"date": "1995-01-18", "close": 0.9177, "volume": null}, {"date": "1995-01-19", "close": 0.8694, "volume": 414.0}, {"date": "1995-01-20", "close": 0.8694, "volume": null}, {"date": "1995-01-23", "close": 0.8694, "volume": 6418.0}, {"date": "1995-01-24", "close": 0.8694, "volume": null}, {"date": "1995-01-25", "close": 0.8694, "volume": null}, {"date": "1995-01-26", "close": 0.8694, "volume": null}, {"date": "1995-01-27", "close": 0.8694, "volume": null}, {"date": "1995-01-30", "close": 0.8694, "volume": null}, {"date": "1995-01-31", "close": 0.8694, "volume": null}, {"date": "1995-02-01", "close": 0.8694, "volume": 104.0}, {"date": "1995-02-02", "close": 0.8694, "volume": null}, {"date": "1995-02-03", "close": 0.8694, "volume": null}, {"date": "1995-02-06", "close": 0.8694, "volume": null}, {"date": "1995-02-07", "close": 0.8694, "volume": 828.0}, {"date": "1995-02-08", "close": 0.8694, "volume": null}, {"date": "1995-02-09", "close": 0.8694, "volume": null}, {"date": "1995-02-10", "close": 0.8694, "volume": null}, {"date": "1995-02-13", "close": 0.8694, "volume": null}, {"date": "1995-02-14", "close": 0.8694, "volume": null}, {"date": "1995-02-15", "close": 0.8694, "volume": null}, {"date": "1995-02-16", "close": 0.8694, "volume": null}, {"date": "1995-02-17", "close": 0.8694, "volume": 2070.0}, {"date": "1995-02-20", "close": 0.8694, "volume": null}, {"date": "1995-02-21", "close": 0.8694, "volume": null}, {"date": "1995-02-22", "close": 0.8694, "volume": null}, {"date": "1995-02-23", "close": 0.8694, "volume": null}, {"date": "1995-02-24", "close": 0.8694, "volume": null}, {"date": "1995-02-27", "close": 0.8694, "volume": null}, {"date": "1995-02-28", "close": 0.8694, "volume": null}, {"date": "1995-03-01", "close": 0.8694, "volume": null}, {"date": "1995-03-02", "close": 0.8694, "volume": null}, {"date": "1995-03-03", "close": 0.8694, "volume": 3313.0}, {"date": "1995-03-06", "close": 0.8694, "volume": null}, {"date": "1995-03-07", "close": 0.8694, "volume": null}, {"date": "1995-03-08", "close": 0.8694, "volume": null}, {"date": "1995-03-09", "close": 0.8694, "volume": null}, {"date": "1995-03-10", "close": 0.8694, "volume": null}, {"date": "1995-03-13", "close": 0.8694, "volume": 2070.0}, {"date": "1995-03-14", "close": 0.8694, "volume": null}, {"date": "1995-03-15", "close": 0.8694, "volume": null}, {"date": "1995-03-16", "close": 0.9177, "volume": 2070.0}, {"date": "1995-03-17", "close": 0.9177, "volume": null}, {"date": "1995-03-20", "close": 0.9177, "volume": null}, {"date": "1995-03-21", "close": 0.966, "volume": 2070.0}, {"date": "1995-03-22", "close": 0.966, "volume": null}, {"date": "1995-03-23", "close": 0.966, "volume": null}, {"date": "1995-03-24", "close": 0.6762, "volume": 41408.0}, {"date": "1995-03-27", "close": 0.6762, "volume": null}, {"date": "1995-03-28", "close": 0.6762, "volume": 4141.0}, {"date": "1995-03-29", "close": 0.6762, "volume": null}, {"date": "1995-03-30", "close": 0.6762, "volume": null}, {"date": "1995-03-31", "close": 0.6762, "volume": null}, {"date": "1995-04-03", "close": 0.6762, "volume": null}, {"date": "1995-04-04", "close": 0.6762, "volume": null}, {"date": "1995-04-05", "close": 0.6762, "volume": null}, {"date": "1995-04-06", "close": 0.6762, "volume": null}, {"date": "1995-04-07", "close": 0.6762, "volume": 10352.0}, {"date": "1995-04-10", "close": 0.6762, "volume": 24845.0}, {"date": "1995-04-11", "close": 0.6762, "volume": null}, {"date": "1995-04-12", "close": 0.6762, "volume": null}, {"date": "1995-04-13", "close": 0.6762, "volume": null}, {"date": "1995-04-14", "close": 0.6762, "volume": null}, {"date": "1995-04-17", "close": 0.6762, "volume": null}, {"date": "1995-04-18", "close": 0.6762, "volume": 2899.0}, {"date": "1995-04-19", "close": 0.6762, "volume": null}, {"date": "1995-04-20", "close": 0.6762, "volume": null}, {"date": "1995-04-21", "close": 0.6762, "volume": null}, {"date": "1995-04-24", "close": 0.6762, "volume": null}, {"date": "1995-04-25", "close": 0.6762, "volume": null}, {"date": "1995-04-26", "close": 0.6762, "volume": null}, {"date": "1995-04-27", "close": 0.6762, "volume": null}, {"date": "1995-04-28", "close": 0.6279, "volume": 1656.0}, {"date": "1995-05-01", "close": 0.6279, "volume": null}, {"date": "1995-05-02", "close": 0.6279, "volume": null}, {"date": "1995-05-03", "close": 0.6279, "volume": null}, {"date": "1995-05-04", "close": 0.6279, "volume": null}, {"date": "1995-05-05", "close": 0.6279, "volume": null}, {"date": "1995-05-08", "close": 0.6279, "volume": null}, {"date": "1995-05-09", "close": 0.6279, "volume": null}, {"date": "1995-05-10", "close": 0.6279, "volume": null}, {"date": "1995-05-11", "close": 0.6279, "volume": null}, {"date": "1995-05-12", "close": 0.6279, "volume": null}, {"date": "1995-05-15", "close": 0.6279, "volume": null}, {"date": "1995-05-16", "close": 0.6279, "volume": null}, {"date": "1995-05-17", "close": 0.6279, "volume": null}, {"date": "1995-05-18", "close": 0.6279, "volume": null}, {"date": "1995-05-19", "close": 0.6279, "volume": null}, {"date": "1995-05-22", "close": 0.6279, "volume": null}, {"date": "1995-05-23", "close": 0.6279, "volume": null}, {"date": "1995-05-24", "close": 0.5796, "volume": 2070.0}, {"date": "1995-05-25", "close": 0.5796, "volume": null}, {"date": "1995-05-26", "close": 0.5796, "volume": null}, {"date": "1995-05-29", "close": 0.5796, "volume": null}, {"date": "1995-05-30", "close": 0.5796, "volume": null}, {"date": "1995-05-31", "close": 0.5796, "volume": 6211.0}, {"date": "1995-06-01", "close": 0.5796, "volume": 414.0}, {"date": "1995-06-02", "close": 0.5796, "volume": null}, {"date": "1995-06-05", "close": 0.6762, "volume": 8282.0}, {"date": "1995-06-06", "close": 0.6762, "volume": null}, {"date": "1995-06-07", "close": 0.6762, "volume": null}, {"date": "1995-06-08", "close": 0.6762, "volume": null}, {"date": "1995-06-09", "close": 0.6762, "volume": null}, {"date": "1995-06-12", "close": 0.6762, "volume": null}, {"date": "1995-06-13", "close": 0.6762, "volume": null}, {"date": "1995-06-14", "close": 0.6762, "volume": null}, {"date": "1995-06-15", "close": 0.6762, "volume": null}, {"date": "1995-06-16", "close": 0.6762, "volume": null}, {"date": "1995-06-19", "close": 0.6762, "volume": null}, {"date": "1995-06-20", "close": 0.6762, "volume": null}, {"date": "1995-06-21", "close": 0.6762, "volume": null}, {"date": "1995-06-22", "close": 0.6762, "volume": null}, {"date": "1995-06-23", "close": 0.6762, "volume": null}, {"date": "1995-06-26", "close": 0.6762, "volume": null}, {"date": "1995-06-27", "close": 0.6762, "volume": null}, {"date": "1995-06-28", "close": 0.6762, "volume": null}, {"date": "1995-06-29", "close": 0.6762, "volume": null}, {"date": "1995-06-30", "close": 0.7245, "volume": 4141.0}, {"date": "1995-07-03", "close": 0.966, "volume": 6211.0}, {"date": "1995-07-04", "close": 0.966, "volume": 2070.0}, {"date": "1995-07-05", "close": 1.2075, "volume": 12629.0}, {"date": "1995-07-06", "close": 1.0626, "volume": 4141.0}, {"date": "1995-07-07", "close": 1.0626, "volume": null}, {"date": "1995-07-10", "close": 1.0626, "volume": null}, {"date": "1995-07-11", "close": 1.0626, "volume": null}, {"date": "1995-07-12", "close": 1.0626, "volume": null}, {"date": "1995-07-13", "close": 1.0626, "volume": null}, {"date": "1995-07-14", "close": 1.0626, "volume": null}, {"date": "1995-07-17", "close": 1.0626, "volume": null}, {"date": "1995-07-18", "close": 1.0626, "volume": null}, {"date": "1995-07-19", "close": 1.0626, "volume": null}, {"date": "1995-07-20", "close": 1.0626, "volume": 414.0}, {"date": "1995-07-21", "close": 1.1109, "volume": 828.0}, {"date": "1995-07-24", "close": 1.1109, "volume": 2692.0}, {"date": "1995-07-25", "close": 1.1109, "volume": null}, {"date": "1995-07-26", "close": 1.1109, "volume": null}, {"date": "1995-07-27", "close": 1.1109, "volume": null}, {"date": "1995-07-28", "close": 1.1109, "volume": null}, {"date": "1995-07-31", "close": 0.966, "volume": 2070.0}, {"date": "1995-08-01", "close": 0.966, "volume": null}, {"date": "1995-08-02", "close": 0.966, "volume": null}, {"date": "1995-08-03", "close": 0.966, "volume": null}, {"date": "1995-08-04", "close": 0.966, "volume": null}, {"date": "1995-08-07", "close": 0.966, "volume": null}, {"date": "1995-08-08", "close": 0.966, "volume": null}, {"date": "1995-08-09", "close": 0.966, "volume": null}, {"date": "1995-08-10", "close": 0.966, "volume": null}, {"date": "1995-08-11", "close": 0.966, "volume": null}, {"date": "1995-08-14", "close": 0.966, "volume": null}, {"date": "1995-08-15", "close": 0.966, "volume": null}, {"date": "1995-08-16", "close": 0.966, "volume": null}, {"date": "1995-08-17", "close": 0.966, "volume": null}, {"date": "1995-08-18", "close": 0.966, "volume": null}, {"date": "1995-08-21", "close": 0.966, "volume": null}, {"date": "1995-08-22", "close": 0.966, "volume": null}, {"date": "1995-08-23", "close": 0.966, "volume": null}, {"date": "1995-08-24", "close": 0.966, "volume": null}, {"date": "1995-08-25", "close": 0.966, "volume": null}, {"date": "1995-08-28", "close": 0.966, "volume": null}, {"date": "1995-08-29", "close": 0.966, "volume": null}, {"date": "1995-08-30", "close": 0.966, "volume": null}, {"date": "1995-08-31", "close": 0.966, "volume": null}, {"date": "1995-09-01", "close": 0.966, "volume": null}, {"date": "1995-09-04", "close": 0.966, "volume": null}, {"date": "1995-09-05", "close": 0.966, "volume": null}, {"date": "1995-09-06", "close": 0.966, "volume": null}, {"date": "1995-09-07", "close": 1.2075, "volume": 3727.0}, {"date": "1995-09-08", "close": 1.2075, "volume": null}, {"date": "1995-09-11", "close": 1.2075, "volume": null}, {"date": "1995-09-12", "close": 1.2075, "volume": null}, {"date": "1995-09-13", "close": 1.2075, "volume": null}, {"date": "1995-09-14", "close": 1.2075, "volume": null}, {"date": "1995-09-15", "close": 1.2558, "volume": 2070.0}, {"date": "1995-09-18", "close": 1.2558, "volume": null}, {"date": "1995-09-19", "close": 1.2558, "volume": null}, {"date": "1995-09-20", "close": 1.2558, "volume": null}, {"date": "1995-09-21", "close": 1.2558, "volume": null}, {"date": "1995-09-22", "close": 1.2558, "volume": null}, {"date": "1995-09-25", "close": 1.2558, "volume": null}, {"date": "1995-09-26", "close": 1.2558, "volume": null}, {"date": "1995-09-27", "close": 1.2558, "volume": null}, {"date": "1995-09-28", "close": 1.2558, "volume": null}, {"date": "1995-09-29", "close": 1.2558, "volume": null}, {"date": "1995-10-02", "close": 1.2558, "volume": null}, {"date": "1995-10-03", "close": 1.2558, "volume": null}, {"date": "1995-10-04", "close": 1.2558, "volume": null}, {"date": "1995-10-05", "close": 1.2558, "volume": null}, {"date": "1995-10-06", "close": 1.2558, "volume": null}, {"date": "1995-10-09", "close": 1.2558, "volume": null}, {"date": "1995-10-10", "close": 1.2558, "volume": null}, {"date": "1995-10-11", "close": 1.2558, "volume": null}, {"date": "1995-10-12", "close": 1.2558, "volume": null}, {"date": "1995-10-13", "close": 1.2558, "volume": null}, {"date": "1995-10-16", "close": 1.2558, "volume": null}, {"date": "1995-10-17", "close": 1.2558, "volume": null}, {"date": "1995-10-18", "close": 1.2558, "volume": null}, {"date": "1995-10-19", "close": 1.2558, "volume": null}, {"date": "1995-10-20", "close": 1.2558, "volume": null}, {"date": "1995-10-23", "close": 1.2075, "volume": 3106.0}, {"date": "1995-10-24", "close": 1.2075, "volume": null}, {"date": "1995-10-25", "close": 1.2075, "volume": null}, {"date": "1995-10-26", "close": 1.2075, "volume": null}, {"date": "1995-10-27", "close": 1.0143, "volume": 2070.0}, {"date": "1995-10-30", "close": 1.0143, "volume": null}, {"date": "1995-10-31", "close": 0.966, "volume": 166.0}, {"date": "1995-11-01", "close": 0.966, "volume": null}, {"date": "1995-11-02", "close": 0.966, "volume": null}, {"date": "1995-11-03", "close": 0.966, "volume": null}, {"date": "1995-11-06", "close": 0.966, "volume": null}, {"date": "1995-11-07", "close": 0.966, "volume": null}, {"date": "1995-11-08", "close": 0.966, "volume": null}, {"date": "1995-11-09", "close": 0.966, "volume": null}, {"date": "1995-11-10", "close": 0.966, "volume": null}, {"date": "1995-11-13", "close": 0.966, "volume": 2070.0}, {"date": "1995-11-14", "close": 0.966, "volume": null}, {"date": "1995-11-15", "close": 0.966, "volume": null}, {"date": "1995-11-16", "close": 0.966, "volume": null}, {"date": "1995-11-17", "close": 0.966, "volume": null}, {"date": "1995-11-20", "close": 0.966, "volume": 828.0}, {"date": "1995-11-21", "close": 0.966, "volume": null}, {"date": "1995-11-22", "close": 0.966, "volume": 2070.0}, {"date": "1995-11-23", "close": 0.966, "volume": null}, {"date": "1995-11-24", "close": 0.966, "volume": null}, {"date": "1995-11-27", "close": 0.966, "volume": null}, {"date": "1995-11-28", "close": 0.966, "volume": null}, {"date": "1995-11-29", "close": 1.3524, "volume": 6211.0}, {"date": "1995-11-30", "close": 2.7048, "volume": null}, {"date": "1995-12-01", "close": 2.7048, "volume": null}, {"date": "1995-12-04", "close": 2.7048, "volume": null}, {"date": "1995-12-05", "close": 2.7048, "volume": null}, {"date": "1995-12-06", "close": 2.7048, "volume": null}, {"date": "1995-12-07", "close": 2.7048, "volume": null}, {"date": "1995-12-08", "close": 2.7048, "volume": null}, {"date": "1995-12-11", "close": 2.7048, "volume": null}, {"date": "1995-12-12", "close": 2.7048, "volume": null}, {"date": "1995-12-13", "close": 2.7048, "volume": null}, {"date": "1995-12-14", "close": 2.7048, "volume": null}, {"date": "1995-12-15", "close": 2.7048, "volume": null}, {"date": "1995-12-18", "close": 2.7048, "volume": null}, {"date": "1995-12-19", "close": 1.0626, "volume": 445.0}, {"date": "1995-12-20", "close": 1.0626, "volume": null}, {"date": "1995-12-21", "close": 1.0626, "volume": null}, {"date": "1995-12-22", "close": 1.0626, "volume": null}, {"date": "1995-12-25", "close": 1.0626, "volume": null}, {"date": "1995-12-26", "close": 1.0626, "volume": null}, {"date": "1995-12-27", "close": 1.0626, "volume": null}, {"date": "1995-12-28", "close": 1.0626, "volume": null}, {"date": "1995-12-29", "close": 1.0626, "volume": null}, {"date": "1996-01-01", "close": 1.0626, "volume": null}, {"date": "1996-01-02", "close": 1.0626, "volume": null}, {"date": "1996-01-03", "close": 1.0626, "volume": null}, {"date": "1996-01-04", "close": 1.0626, "volume": null}, {"date": "1996-01-05", "close": 1.0626, "volume": null}, {"date": "1996-01-08", "close": 1.0626, "volume": 166.0}, {"date": "1996-01-09", "close": 1.0626, "volume": null}, {"date": "1996-01-10", "close": 1.1592, "volume": 642.0}, {"date": "1996-01-11", "close": 1.0626, "volume": 135.0}, {"date": "1996-01-12", "close": 1.0626, "volume": null}, {"date": "1996-01-15", "close": 1.0626, "volume": 2174.0}, {"date": "1996-01-16", "close": 1.0626, "volume": null}, {"date": "1996-01-17", "close": 1.449, "volume": 2070.0}, {"date": "1996-01-18", "close": 1.449, "volume": null}, {"date": "1996-01-19", "close": 1.449, "volume": null}, {"date": "1996-01-22", "close": 1.449, "volume": null}, {"date": "1996-01-23", "close": 1.932, "volume": 1242.0}, {"date": "1996-01-24", "close": 1.7388, "volume": 1242.0}, {"date": "1996-01-25", "close": 1.8354, "volume": 1242.0}, {"date": "1996-01-26", "close": 1.8354, "volume": null}, {"date": "1996-01-29", "close": 1.8354, "volume": null}, {"date": "1996-01-30", "close": 1.8354, "volume": null}, {"date": "1996-01-31", "close": 1.932, "volume": 207.0}, {"date": "1996-02-01", "close": 1.932, "volume": null}, {"date": "1996-02-02", "close": 1.932, "volume": null}, {"date": "1996-02-05", "close": 1.932, "volume": null}, {"date": "1996-02-06", "close": 1.932, "volume": null}, {"date": "1996-02-07", "close": 1.932, "volume": null}, {"date": "1996-02-08", "close": 1.932, "volume": null}, {"date": "1996-02-09", "close": 1.932, "volume": null}, {"date": "1996-02-12", "close": 1.932, "volume": null}, {"date": "1996-02-13", "close": 1.932, "volume": null}, {"date": "1996-02-14", "close": 1.932, "volume": null}, {"date": "1996-02-15", "close": 1.449, "volume": 207.0}, {"date": "1996-02-16", "close": 1.449, "volume": null}, {"date": "1996-02-19", "close": 1.449, "volume": null}, {"date": "1996-02-20", "close": 1.449, "volume": null}, {"date": "1996-02-21", "close": 1.449, "volume": null}, {"date": "1996-02-22", "close": 1.449, "volume": 176.0}, {"date": "1996-02-23", "close": 1.5456, "volume": 362.0}, {"date": "1996-02-26", "close": 1.5456, "volume": 207.0}, {"date": "1996-02-27", "close": 1.5456, "volume": null}, {"date": "1996-02-28", "close": 1.5456, "volume": null}, {"date": "1996-02-29", "close": 1.932, "volume": 1863.0}, {"date": "1996-03-01", "close": 1.932, "volume": null}, {"date": "1996-03-04", "close": 1.932, "volume": null}, {"date": "1996-03-05", "close": 1.932, "volume": null}, {"date": "1996-03-06", "close": 1.932, "volume": null}, {"date": "1996-03-07", "close": 1.932, "volume": 3106.0}, {"date": "1996-03-08", "close": 2.0286, "volume": 3106.0}, {"date": "1996-03-11", "close": 1.7388, "volume": 5176.0}, {"date": "1996-03-12", "close": 1.7388, "volume": null}, {"date": "1996-03-13", "close": 1.5456, "volume": 10352.0}, {"date": "1996-03-14", "close": 1.5456, "volume": null}, {"date": "1996-03-15", "close": 1.7388, "volume": 6211.0}, {"date": "1996-03-18", "close": 1.7388, "volume": null}, {"date": "1996-03-19", "close": 1.932, "volume": 3106.0}, {"date": "1996-03-20", "close": 1.932, "volume": null}, {"date": "1996-03-21", "close": 1.932, "volume": null}, {"date": "1996-03-22", "close": 1.932, "volume": null}, {"date": "1996-03-25", "close": 1.932, "volume": null}, {"date": "1996-03-26", "close": 1.932, "volume": null}, {"date": "1996-03-27", "close": 1.932, "volume": null}, {"date": "1996-03-28", "close": 1.932, "volume": null}, {"date": "1996-03-29", "close": 1.7388, "volume": 5176.0}, {"date": "1996-04-01", "close": 1.5456, "volume": 2070.0}, {"date": "1996-04-02", "close": 1.5456, "volume": null}, {"date": "1996-04-03", "close": 1.5456, "volume": null}, {"date": "1996-04-04", "close": 1.5456, "volume": null}, {"date": "1996-04-05", "close": 1.5456, "volume": null}, {"date": "1996-04-08", "close": 1.5456, "volume": null}, {"date": "1996-04-09", "close": 1.5456, "volume": null}, {"date": "1996-04-10", "close": 1.449, "volume": 414.0}, {"date": "1996-04-11", "close": 1.449, "volume": null}, {"date": "1996-04-12", "close": 1.449, "volume": null}, {"date": "1996-04-15", "close": 1.932, "volume": 1760.0}, {"date": "1996-04-16", "close": 1.8354, "volume": 2422.0}, {"date": "1996-04-17", "close": 1.8354, "volume": null}, {"date": "1996-04-18", "close": 2.6082, "volume": 11211.0}, {"date": "1996-04-19", "close": 2.5116, "volume": 8489.0}, {"date": "1996-04-22", "close": 2.7048, "volume": 5694.0}, {"date": "1996-04-23", "close": 2.6082, "volume": 24327.0}, {"date": "1996-04-24", "close": 2.6082, "volume": 21014.0}, {"date": "1996-04-25", "close": 2.6082, "volume": null}, {"date": "1996-04-26", "close": 2.7048, "volume": 36377.0}, {"date": "1996-04-29", "close": 2.7048, "volume": 8282.0}, {"date": "1996-04-30", "close": 2.415, "volume": 12215.0}, {"date": "1996-05-01", "close": 2.5116, "volume": 22774.0}, {"date": "1996-05-02", "close": 2.7048, "volume": 86128.0}, {"date": "1996-05-03", "close": 2.6082, "volume": 2495.0}, {"date": "1996-05-06", "close": 2.6082, "volume": 8168.0}, {"date": "1996-05-07", "close": 2.7048, "volume": 31201.0}, {"date": "1996-05-08", "close": 2.7531, "volume": 30849.0}, {"date": "1996-05-09", "close": 2.7048, "volume": 11284.0}, {"date": "1996-05-10", "close": 2.898, "volume": 16874.0}, {"date": "1996-05-13", "close": 2.8497, "volume": 43168.0}, {"date": "1996-05-14", "close": 3.0429, "volume": 19576.0}, {"date": "1996-05-15", "close": 3.0912, "volume": 30000.0}, {"date": "1996-05-16", "close": 3.2844, "volume": 15756.0}, {"date": "1996-05-17", "close": 3.4776, "volume": 34886.0}, {"date": "1996-05-20", "close": 3.5742, "volume": 32557.0}, {"date": "1996-05-21", "close": 3.864, "volume": 70124.0}, {"date": "1996-05-22", "close": 4.347, "volume": 36812.0}, {"date": "1996-05-23", "close": 4.2021, "volume": 40476.0}, {"date": "1996-05-24", "close": 4.4436, "volume": 36128.0}, {"date": "1996-05-27", "close": 4.4436, "volume": 15487.0}, {"date": "1996-05-28", "close": 4.4436, "volume": 3830.0}, {"date": "1996-05-29", "close": 4.2504, "volume": 5590.0}, {"date": "1996-05-30", "close": 4.2504, "volume": 6625.0}, {"date": "1996-05-31", "close": 4.4436, "volume": 8696.0}, {"date": "1996-06-03", "close": 4.347, "volume": 290.0}, {"date": "1996-06-04", "close": 4.4436, "volume": 27536.0}, {"date": "1996-06-05", "close": 4.5402, "volume": 11387.0}, {"date": "1996-06-06", "close": 4.4919, "volume": 2899.0}, {"date": "1996-06-07", "close": 4.347, "volume": 6222.0}, {"date": "1996-06-10", "close": 4.347, "volume": null}, {"date": "1996-06-11", "close": 4.2504, "volume": 3209.0}, {"date": "1996-06-12", "close": 4.2504, "volume": 6004.0}, {"date": "1996-06-13", "close": 4.2504, "volume": 1118.0}, {"date": "1996-06-14", "close": 4.2504, "volume": 5590.0}, {"date": "1996-06-17", "close": 4.2504, "volume": 1046.0}, {"date": "1996-06-18", "close": 4.2504, "volume": null}, {"date": "1996-06-19", "close": 4.2504, "volume": 32899.0}, {"date": "1996-06-20", "close": 4.2504, "volume": null}, {"date": "1996-06-21", "close": 4.1055, "volume": 16429.0}, {"date": "1996-06-24", "close": 4.347, "volume": 828.0}, {"date": "1996-06-25", "close": 4.347, "volume": 3116.0}, {"date": "1996-06-26", "close": 4.4436, "volume": 2070.0}, {"date": "1996-06-27", "close": 4.5402, "volume": 1035.0}, {"date": "1996-06-28", "close": 4.4436, "volume": 2588.0}, {"date": "1996-07-01", "close": 4.3953, "volume": 114.0}, {"date": "1996-07-02", "close": 4.4436, "volume": 2484.0}, {"date": "1996-07-03", "close": 4.347, "volume": 839.0}, {"date": "1996-07-04", "close": 4.1538, "volume": 5176.0}, {"date": "1996-07-05", "close": 4.1538, "volume": 932.0}, {"date": "1996-07-08", "close": 4.1055, "volume": 3313.0}, {"date": "1996-07-09", "close": 4.1538, "volume": 62.0}, {"date": "1996-07-10", "close": 4.0572, "volume": 2588.0}, {"date": "1996-07-11", "close": 4.0572, "volume": 725.0}, {"date": "1996-07-12", "close": 3.8157, "volume": 4451.0}, {"date": "1996-07-15", "close": 3.864, "volume": 5166.0}, {"date": "1996-07-16", "close": 3.864, "volume": null}, {"date": "1996-07-17", "close": 3.864, "volume": 41.0}, {"date": "1996-07-18", "close": 3.864, "volume": 518.0}, {"date": "1996-07-19", "close": 3.7191, "volume": 580.0}, {"date": "1996-07-22", "close": 3.7191, "volume": 776.0}, {"date": "1996-07-23", "close": 3.7191, "volume": 1460.0}, {"date": "1996-07-24", "close": 3.7191, "volume": 1377.0}, {"date": "1996-07-25", "close": 3.7191, "volume": 994.0}, {"date": "1996-07-26", "close": 3.7191, "volume": null}, {"date": "1996-07-29", "close": 3.7191, "volume": null}, {"date": "1996-07-30", "close": 3.7191, "volume": 497.0}, {"date": "1996-07-31", "close": 3.7191, "volume": 694.0}, {"date": "1996-08-01", "close": 3.7191, "volume": null}, {"date": "1996-08-02", "close": 3.7191, "volume": null}, {"date": "1996-08-05", "close": 3.7191, "volume": null}, {"date": "1996-08-06", "close": 3.7191, "volume": 1035.0}, {"date": "1996-08-07", "close": 3.7191, "volume": 1035.0}, {"date": "1996-08-08", "close": 3.4776, "volume": 1366.0}, {"date": "1996-08-09", "close": 3.7191, "volume": 2039.0}, {"date": "1996-08-12", "close": 3.7191, "volume": null}, {"date": "1996-08-13", "close": 3.7191, "volume": null}, {"date": "1996-08-14", "close": 3.7191, "volume": null}, {"date": "1996-08-15", "close": 3.7191, "volume": 518.0}, {"date": "1996-08-16", "close": 3.7191, "volume": null}, {"date": "1996-08-19", "close": 3.381, "volume": 859.0}, {"date": "1996-08-20", "close": 3.6708, "volume": 414.0}, {"date": "1996-08-21", "close": 3.6708, "volume": 414.0}, {"date": "1996-08-22", "close": 3.6708, "volume": 300.0}, {"date": "1996-08-23", "close": 3.381, "volume": 1760.0}, {"date": "1996-08-26", "close": 3.4776, "volume": 1035.0}, {"date": "1996-08-27", "close": 3.4776, "volume": null}, {"date": "1996-08-28", "close": 3.6708, "volume": 414.0}, {"date": "1996-08-29", "close": 3.864, "volume": 207.0}, {"date": "1996-08-30", "close": 3.864, "volume": null}, {"date": "1996-09-02", "close": 3.4776, "volume": 518.0}, {"date": "1996-09-03", "close": 3.6708, "volume": 1035.0}, {"date": "1996-09-04", "close": 3.864, "volume": 828.0}, {"date": "1996-09-05", "close": 3.864, "volume": null}, {"date": "1996-09-06", "close": 3.864, "volume": 207.0}, {"date": "1996-09-09", "close": 3.864, "volume": 828.0}, {"date": "1996-09-10", "close": 3.864, "volume": null}, {"date": "1996-09-11", "close": 3.864, "volume": null}, {"date": "1996-09-12", "close": 3.6708, "volume": 3302.0}, {"date": "1996-09-13", "close": 3.6708, "volume": 83.0}, {"date": "1996-09-16", "close": 3.6708, "volume": null}, {"date": "1996-09-17", "close": 3.6708, "volume": 290.0}, {"date": "1996-09-18", "close": 3.6708, "volume": 3747.0}, {"date": "1996-09-19", "close": 3.6708, "volume": 4451.0}, {"date": "1996-09-20", "close": 3.6708, "volume": null}, {"date": "1996-09-23", "close": 3.4776, "volume": 414.0}, {"date": "1996-09-24", "close": 3.381, "volume": 3002.0}, {"date": "1996-09-25", "close": 3.381, "volume": null}, {"date": "1996-09-26", "close": 3.381, "volume": null}, {"date": "1996-09-27", "close": 3.381, "volume": null}, {"date": "1996-09-30", "close": 3.381, "volume": null}, {"date": "1996-10-01", "close": 3.2844, "volume": 932.0}, {"date": "1996-10-02", "close": 3.0912, "volume": 4762.0}, {"date": "1996-10-03", "close": 3.0912, "volume": null}, {"date": "1996-10-04", "close": 3.1878, "volume": 518.0}, {"date": "1996-10-07", "close": 3.0912, "volume": 1594.0}, {"date": "1996-10-08", "close": 3.2844, "volume": 3520.0}, {"date": "1996-10-09", "close": 3.2844, "volume": 1035.0}, {"date": "1996-10-10", "close": 3.1878, "volume": 1035.0}, {"date": "1996-10-11", "close": 3.4776, "volume": 269.0}, {"date": "1996-10-14", "close": 3.4776, "volume": null}, {"date": "1996-10-15", "close": 3.4776, "volume": null}, {"date": "1996-10-16", "close": 3.4776, "volume": null}, {"date": "1996-10-17", "close": 3.1878, "volume": 4389.0}, {"date": "1996-10-18", "close": 3.2844, "volume": 1553.0}, {"date": "1996-10-21", "close": 3.2844, "volume": null}, {"date": "1996-10-22", "close": 3.2844, "volume": null}, {"date": "1996-10-23", "close": 3.2844, "volume": 5176.0}, {"date": "1996-10-24", "close": 3.1878, "volume": 6390.0}, {"date": "1996-10-25", "close": 3.1878, "volume": 7557.0}, {"date": "1996-10-28", "close": 3.0912, "volume": 184.0}, {"date": "1996-10-29", "close": 3.0912, "volume": null}, {"date": "1996-10-30", "close": 3.1878, "volume": 2156.0}, {"date": "1996-10-31", "close": 3.0912, "volume": 5176.0}, {"date": "1996-11-01", "close": 3.0912, "volume": 932.0}, {"date": "1996-11-04", "close": 3.0912, "volume": 5072.0}, {"date": "1996-11-05", "close": 3.1878, "volume": 2691.0}, {"date": "1996-11-06", "close": 3.2844, "volume": 518.0}, {"date": "1996-11-07", "close": 3.381, "volume": 1035.0}, {"date": "1996-11-08", "close": 3.381, "volume": null}, {"date": "1996-11-11", "close": 3.381, "volume": 3106.0}, {"date": "1996-11-12", "close": 3.6708, "volume": 6729.0}, {"date": "1996-11-13", "close": 3.7674, "volume": 1058.0}, {"date": "1996-11-14", "close": 3.864, "volume": 207.0}, {"date": "1996-11-15", "close": 3.864, "volume": 259.0}, {"date": "1996-11-18", "close": 3.864, "volume": null}, {"date": "1996-11-19", "close": 3.864, "volume": null}, {"date": "1996-11-20", "close": 3.864, "volume": 7010.0}, {"date": "1996-11-21", "close": 3.864, "volume": 2174.0}, {"date": "1996-11-22", "close": 3.864, "volume": 4348.0}, {"date": "1996-11-25", "close": 3.381, "volume": 1553.0}, {"date": "1996-11-26", "close": 3.381, "volume": null}, {"date": "1996-11-27", "close": 3.4776, "volume": 621.0}, {"date": "1996-11-28", "close": 3.5742, "volume": 2588.0}, {"date": "1996-11-29", "close": 3.7674, "volume": 2466.0}, {"date": "1996-12-02", "close": 3.6708, "volume": 3097.0}, {"date": "1996-12-03", "close": 3.2844, "volume": 1251.0}, {"date": "1996-12-04", "close": 3.2844, "volume": null}, {"date": "1996-12-05", "close": 3.2844, "volume": 5168.0}, {"date": "1996-12-06", "close": 3.2844, "volume": null}, {"date": "1996-12-09", "close": 3.2844, "volume": null}, {"date": "1996-12-10", "close": 3.2844, "volume": null}, {"date": "1996-12-11", "close": 3.5742, "volume": 932.0}, {"date": "1996-12-12", "close": 3.5742, "volume": null}, {"date": "1996-12-13", "close": 3.4776, "volume": 690.0}, {"date": "1996-12-16", "close": 3.4776, "volume": null}, {"date": "1996-12-17", "close": 3.4776, "volume": 1035.0}, {"date": "1996-12-18", "close": 3.381, "volume": 1035.0}, {"date": "1996-12-19", "close": 3.1878, "volume": 3313.0}, {"date": "1996-12-20", "close": 3.4776, "volume": 8591.0}, {"date": "1996-12-23", "close": 3.4776, "volume": null}, {"date": "1996-12-24", "close": 3.864, "volume": 10870.0}, {"date": "1996-12-25", "close": 3.864, "volume": null}, {"date": "1996-12-26", "close": 3.864, "volume": null}, {"date": "1996-12-27", "close": 3.864, "volume": null}, {"date": "1996-12-30", "close": 3.864, "volume": null}, {"date": "1996-12-31", "close": 3.864, "volume": null}, {"date": "1997-01-01", "close": 3.864, "volume": null}, {"date": "1997-01-02", "close": 3.864, "volume": null}, {"date": "1997-01-03", "close": 3.864, "volume": null}, {"date": "1997-01-06", "close": 3.864, "volume": null}, {"date": "1997-01-07", "close": 3.864, "volume": null}, {"date": "1997-01-08", "close": 3.864, "volume": null}, {"date": "1997-01-09", "close": 3.864, "volume": null}, {"date": "1997-01-10", "close": 3.864, "volume": null}, {"date": "1997-01-13", "close": 3.864, "volume": 1097.0}, {"date": "1997-01-14", "close": 3.864, "volume": null}, {"date": "1997-01-15", "close": 3.864, "volume": null}, {"date": "1997-01-16", "close": 3.864, "volume": null}, {"date": "1997-01-17", "close": 3.1878, "volume": 2588.0}, {"date": "1997-01-20", "close": 3.1878, "volume": 828.0}, {"date": "1997-01-21", "close": 3.6708, "volume": 1553.0}, {"date": "1997-01-22", "close": 3.6708, "volume": null}, {"date": "1997-01-23", "close": 3.51624, "volume": 414.0}, {"date": "1997-01-24", "close": 3.6708, "volume": 1449.0}, {"date": "1997-01-27", "close": 3.6708, "volume": null}, {"date": "1997-01-28", "close": 3.4776, "volume": 5694.0}, {"date": "1997-01-29", "close": 3.4776, "volume": null}, {"date": "1997-01-30", "close": 3.4776, "volume": null}, {"date": "1997-01-31", "close": 3.4776, "volume": 207.0}, {"date": "1997-02-03", "close": 3.4776, "volume": null}, {"date": "1997-02-04", "close": 3.4776, "volume": null}, {"date": "1997-02-05", "close": 3.4776, "volume": null}, {"date": "1997-02-06", "close": 3.4776, "volume": null}, {"date": "1997-02-07", "close": 3.4776, "volume": null}, {"date": "1997-02-10", "close": 3.4776, "volume": null}, {"date": "1997-02-11", "close": 3.0912, "volume": 518.0}, {"date": "1997-02-12", "close": 3.0912, "volume": null}, {"date": "1997-02-13", "close": 3.0912, "volume": 138.0}, {"date": "1997-02-14", "close": 3.0912, "volume": 2070.0}, {"date": "1997-02-17", "close": 3.0912, "volume": null}, {"date": "1997-02-18", "close": 3.0912, "volume": null}, {"date": "1997-02-19", "close": 3.0912, "volume": 1035.0}, {"date": "1997-02-20", "close": 3.381, "volume": 621.0}, {"date": "1997-02-21", "close": 3.381, "volume": 1035.0}, {"date": "1997-02-24", "close": 3.381, "volume": null}, {"date": "1997-02-25", "close": 3.381, "volume": null}, {"date": "1997-02-26", "close": 3.381, "volume": null}, {"date": "1997-02-27", "close": 3.381, "volume": 6211.0}, {"date": "1997-02-28", "close": 3.0912, "volume": 331.0}, {"date": "1997-03-03", "close": 3.1878, "volume": 1242.0}, {"date": "1997-03-04", "close": 3.0912, "volume": 704.0}, {"date": "1997-03-05", "close": 3.0912, "volume": null}, {"date": "1997-03-06", "close": 2.9946, "volume": 3851.0}, {"date": "1997-03-07", "close": 2.898, "volume": 3106.0}, {"date": "1997-03-10", "close": 2.898, "volume": 290.0}, {"date": "1997-03-11", "close": 2.8014, "volume": 518.0}, {"date": "1997-03-12", "close": 2.7531, "volume": 3416.0}, {"date": "1997-03-13", "close": 2.6565, "volume": 6315.0}, {"date": "1997-03-14", "close": 2.6565, "volume": null}, {"date": "1997-03-17", "close": 2.6565, "volume": null}, {"date": "1997-03-18", "close": 2.6565, "volume": null}, {"date": "1997-03-19", "close": 2.6082, "volume": 2743.0}, {"date": "1997-03-20", "close": 2.8014, "volume": 3157.0}, {"date": "1997-03-21", "close": 2.8014, "volume": 2484.0}, {"date": "1997-03-24", "close": 2.898, "volume": 9731.0}, {"date": "1997-03-25", "close": 2.898, "volume": 9938.0}, {"date": "1997-03-26", "close": 2.898, "volume": null}, {"date": "1997-03-27", "close": 2.9946, "volume": 176.0}, {"date": "1997-03-28", "close": 2.9946, "volume": null}, {"date": "1997-03-31", "close": 2.9946, "volume": null}, {"date": "1997-04-01", "close": 2.8014, "volume": 3106.0}, {"date": "1997-04-02", "close": 2.898, "volume": 12764.0}, {"date": "1997-04-03", "close": 2.898, "volume": 16046.0}, {"date": "1997-04-04", "close": 2.898, "volume": null}, {"date": "1997-04-07", "close": 2.898, "volume": 9006.0}, {"date": "1997-04-08", "close": 2.8014, "volume": 1090.0}, {"date": "1997-04-09", "close": 2.8014, "volume": 1967.0}, {"date": "1997-04-10", "close": 2.7048, "volume": 3154.0}, {"date": "1997-04-11", "close": 2.7048, "volume": null}, {"date": "1997-04-14", "close": 2.7048, "volume": null}, {"date": "1997-04-15", "close": 2.7048, "volume": null}, {"date": "1997-04-16", "close": 2.7048, "volume": null}, {"date": "1997-04-17", "close": 2.7048, "volume": null}, {"date": "1997-04-18", "close": 2.7048, "volume": null}, {"date": "1997-04-21", "close": 2.7048, "volume": null}, {"date": "1997-04-22", "close": 2.6082, "volume": 14502.0}, {"date": "1997-04-23", "close": 2.5116, "volume": 2061.0}, {"date": "1997-04-24", "close": 2.415, "volume": 1921.0}, {"date": "1997-04-25", "close": 2.415, "volume": null}, {"date": "1997-04-28", "close": 2.415, "volume": null}, {"date": "1997-04-29", "close": 2.415, "volume": null}, {"date": "1997-04-30", "close": 2.415, "volume": null}, {"date": "1997-05-01", "close": 2.415, "volume": 2908.0}, {"date": "1997-05-02", "close": 2.415, "volume": null}, {"date": "1997-05-05", "close": 2.415, "volume": 1035.0}, {"date": "1997-05-06", "close": 2.415, "volume": null}, {"date": "1997-05-07", "close": 2.415, "volume": null}, {"date": "1997-05-08", "close": 2.415, "volume": null}, {"date": "1997-05-09", "close": 2.415, "volume": null}, {"date": "1997-05-12", "close": 2.3184, "volume": 3106.0}, {"date": "1997-05-13", "close": 2.3184, "volume": null}, {"date": "1997-05-14", "close": 2.3184, "volume": null}, {"date": "1997-05-15", "close": 2.3184, "volume": null}, {"date": "1997-05-16", "close": 2.3184, "volume": 1967.0}, {"date": "1997-05-19", "close": 2.3184, "volume": null}, {"date": "1997-05-20", "close": 2.8014, "volume": 5383.0}, {"date": "1997-05-21", "close": 2.8014, "volume": null}, {"date": "1997-05-22", "close": 2.5116, "volume": 10248.0}, {"date": "1997-05-23", "close": 2.7048, "volume": 414.0}, {"date": "1997-05-26", "close": 2.6082, "volume": 1035.0}, {"date": "1997-05-27", "close": 2.5116, "volume": 1293.0}, {"date": "1997-05-28", "close": 2.415, "volume": 3106.0}, {"date": "1997-05-29", "close": 2.415, "volume": null}, {"date": "1997-05-30", "close": 2.6082, "volume": 3045.0}, {"date": "1997-06-02", "close": 2.6082, "volume": null}, {"date": "1997-06-03", "close": 2.6082, "volume": null}, {"date": "1997-06-04", "close": 2.6082, "volume": null}, {"date": "1997-06-05", "close": 2.5599, "volume": 1863.0}, {"date": "1997-06-06", "close": 2.5116, "volume": 3731.0}, {"date": "1997-06-09", "close": 2.5116, "volume": null}, {"date": "1997-06-10", "close": 2.5116, "volume": null}, {"date": "1997-06-11", "close": 2.3667, "volume": 12422.0}, {"date": "1997-06-12", "close": 2.3667, "volume": null}, {"date": "1997-06-13", "close": 2.3667, "volume": null}, {"date": "1997-06-16", "close": 2.3667, "volume": null}, {"date": "1997-06-17", "close": 2.3667, "volume": 10942.0}, {"date": "1997-06-18", "close": 2.2218, "volume": 2329.0}, {"date": "1997-06-19", "close": 2.2218, "volume": 776.0}, {"date": "1997-06-20", "close": 2.1252, "volume": 7971.0}, {"date": "1997-06-23", "close": 2.1252, "volume": 207.0}, {"date": "1997-06-24", "close": 2.1252, "volume": null}, {"date": "1997-06-25", "close": 2.1252, "volume": 8934.0}, {"date": "1997-06-26", "close": 2.0286, "volume": 8147.0}, {"date": "1997-06-27", "close": 2.0286, "volume": 16894.0}, {"date": "1997-06-30", "close": 2.0286, "volume": 9990.0}, {"date": "1997-07-01", "close": 2.0769, "volume": 414.0}, {"date": "1997-07-02", "close": 2.0769, "volume": null}, {"date": "1997-07-03", "close": 2.0769, "volume": 4482.0}, {"date": "1997-07-04", "close": 1.9803, "volume": 1131.0}, {"date": "1997-07-07", "close": 1.932, "volume": 2954.0}, {"date": "1997-07-08", "close": 1.8354, "volume": 3106.0}, {"date": "1997-07-09", "close": 1.8354, "volume": 10352.0}, {"date": "1997-07-10", "close": 1.7388, "volume": 2277.0}, {"date": "1997-07-11", "close": 1.7388, "volume": 1035.0}, {"date": "1997-07-14", "close": 1.7388, "volume": null}, {"date": "1997-07-15", "close": 1.7388, "volume": null}, {"date": "1997-07-16", "close": 1.6422, "volume": 5176.0}, {"date": "1997-07-17", "close": 1.6422, "volume": 2179.0}, {"date": "1997-07-18", "close": 1.6422, "volume": 2070.0}, {"date": "1997-07-21", "close": 1.6422, "volume": null}, {"date": "1997-07-22", "close": 1.6422, "volume": null}, {"date": "1997-07-23", "close": 1.6422, "volume": null}, {"date": "1997-07-24", "close": 1.6422, "volume": null}, {"date": "1997-07-25", "close": 1.6422, "volume": 3106.0}, {"date": "1997-07-28", "close": 1.8354, "volume": 5176.0}, {"date": "1997-07-29", "close": 1.8354, "volume": null}, {"date": "1997-07-30", "close": 1.7388, "volume": 4141.0}, {"date": "1997-07-31", "close": 1.7388, "volume": null}, {"date": "1997-08-01", "close": 1.7388, "volume": null}, {"date": "1997-08-04", "close": 1.7388, "volume": null}, {"date": "1997-08-05", "close": 1.7388, "volume": null}, {"date": "1997-08-06", "close": 1.6422, "volume": 4034.0}, {"date": "1997-08-07", "close": 1.6422, "volume": null}, {"date": "1997-08-08", "close": 1.6422, "volume": null}, {"date": "1997-08-11", "close": 1.6422, "volume": null}, {"date": "1997-08-12", "close": 1.6422, "volume": 4141.0}, {"date": "1997-08-13", "close": 1.6422, "volume": null}, {"date": "1997-08-14", "close": 1.6422, "volume": null}, {"date": "1997-08-15", "close": 1.6422, "volume": null}, {"date": "1997-08-18", "close": 1.6422, "volume": 6729.0}, {"date": "1997-08-19", "close": 1.6422, "volume": 1553.0}, {"date": "1997-08-20", "close": 1.5939, "volume": 2153.0}, {"date": "1997-08-21", "close": 1.5939, "volume": 3023.0}, {"date": "1997-08-22", "close": 1.5939, "volume": null}, {"date": "1997-08-25", "close": 1.449, "volume": 83.0}, {"date": "1997-08-26", "close": 1.449, "volume": null}, {"date": "1997-08-27", "close": 1.449, "volume": null}, {"date": "1997-08-28", "close": 1.449, "volume": null}, {"date": "1997-08-29", "close": 1.449, "volume": 2070.0}, {"date": "1997-09-01", "close": 1.449, "volume": 10352.0}, {"date": "1997-09-02", "close": 1.449, "volume": null}, {"date": "1997-09-03", "close": 1.449, "volume": null}, {"date": "1997-09-04", "close": 1.449, "volume": 932.0}, {"date": "1997-09-05", "close": 1.449, "volume": null}, {"date": "1997-09-08", "close": 1.449, "volume": null}, {"date": "1997-09-09", "close": 1.449, "volume": null}, {"date": "1997-09-10", "close": 1.449, "volume": null}, {"date": "1997-09-11", "close": 1.4973, "volume": 2816.0}, {"date": "1997-09-12", "close": 1.4973, "volume": null}, {"date": "1997-09-15", "close": 1.449, "volume": 6004.0}, {"date": "1997-09-16", "close": 1.449, "volume": 6211.0}, {"date": "1997-09-17", "close": 1.4973, "volume": 14752.0}, {"date": "1997-09-18", "close": 1.4973, "volume": 1035.0}, {"date": "1997-09-19", "close": 1.4973, "volume": 98.0}, {"date": "1997-09-22", "close": 1.4973, "volume": null}, {"date": "1997-09-23", "close": 1.449, "volume": 6211.0}, {"date": "1997-09-24", "close": 1.449, "volume": null}, {"date": "1997-09-25", "close": 1.449, "volume": null}, {"date": "1997-09-26", "close": 1.449, "volume": null}, {"date": "1997-09-29", "close": 1.449, "volume": 4141.0}, {"date": "1997-09-30", "close": 1.449, "volume": 1035.0}, {"date": "1997-10-01", "close": 1.4973, "volume": 4037.0}, {"date": "1997-10-02", "close": 1.4973, "volume": null}, {"date": "1997-10-03", "close": 1.4973, "volume": null}, {"date": "1997-10-06", "close": 1.4973, "volume": null}, {"date": "1997-10-07", "close": 1.4973, "volume": null}, {"date": "1997-10-08", "close": 1.4973, "volume": null}, {"date": "1997-10-09", "close": 1.4973, "volume": null}, {"date": "1997-10-10", "close": 1.4973, "volume": null}, {"date": "1997-10-13", "close": 1.4973, "volume": null}, {"date": "1997-10-14", "close": 1.4973, "volume": null}, {"date": "1997-10-15", "close": 1.4973, "volume": null}, {"date": "1997-10-16", "close": 1.4973, "volume": null}, {"date": "1997-10-17", "close": 1.5939, "volume": 3106.0}, {"date": "1997-10-20", "close": 1.5939, "volume": null}, {"date": "1997-10-21", "close": 1.5939, "volume": null}, {"date": "1997-10-22", "close": 1.5939, "volume": null}, {"date": "1997-10-23", "close": 1.6422, "volume": 3106.0}, {"date": "1997-10-24", "close": 1.6422, "volume": null}, {"date": "1997-10-27", "close": 1.449, "volume": 13390.0}, {"date": "1997-10-28", "close": 1.449, "volume": null}, {"date": "1997-10-29", "close": 1.449, "volume": null}, {"date": "1997-10-30", "close": 1.449, "volume": null}, {"date": "1997-10-31", "close": 1.449, "volume": null}, {"date": "1997-11-03", "close": 1.449, "volume": null}, {"date": "1997-11-04", "close": 1.449, "volume": null}, {"date": "1997-11-05", "close": 1.449, "volume": null}, {"date": "1997-11-06", "close": 1.449, "volume": null}, {"date": "1997-11-07", "close": 1.449, "volume": null}, {"date": "1997-11-10", "close": 1.449, "volume": null}, {"date": "1997-11-11", "close": 1.449, "volume": null}, {"date": "1997-11-12", "close": 1.449, "volume": null}, {"date": "1997-11-13", "close": 1.449, "volume": null}, {"date": "1997-11-14", "close": 1.449, "volume": null}, {"date": "1997-11-17", "close": 1.449, "volume": null}, {"date": "1997-11-18", "close": 1.449, "volume": null}, {"date": "1997-11-19", "close": 1.449, "volume": null}, {"date": "1997-11-20", "close": 1.449, "volume": null}, {"date": "1997-11-21", "close": 1.449, "volume": null}, {"date": "1997-11-24", "close": 1.1592, "volume": 828.0}, {"date": "1997-11-25", "close": 1.1592, "volume": null}, {"date": "1997-11-26", "close": 1.1592, "volume": null}, {"date": "1997-11-27", "close": 1.1592, "volume": null}, {"date": "1997-11-28", "close": 1.0626, "volume": 5176.0}, {"date": "1997-12-01", "close": 1.0626, "volume": null}, {"date": "1997-12-02", "close": 1.0143, "volume": 2070.0}, {"date": "1997-12-03", "close": 1.0626, "volume": 207.0}, {"date": "1997-12-04", "close": 1.0626, "volume": null}, {"date": "1997-12-05", "close": 1.0626, "volume": 5176.0}, {"date": "1997-12-08", "close": 1.0626, "volume": null}, {"date": "1997-12-09", "close": 1.0626, "volume": null}, {"date": "1997-12-10", "close": 0.966, "volume": 6729.0}, {"date": "1997-12-11", "close": 0.966, "volume": null}, {"date": "1997-12-12", "close": 0.966, "volume": 8799.0}, {"date": "1997-12-15", "close": 0.966, "volume": null}, {"date": "1997-12-16", "close": 0.966, "volume": null}, {"date": "1997-12-17", "close": 0.966, "volume": null}, {"date": "1997-12-18", "close": 0.966, "volume": null}, {"date": "1997-12-19", "close": 1.0143, "volume": 311.0}, {"date": "1997-12-22", "close": 1.0143, "volume": null}, {"date": "1997-12-23", "close": 1.0143, "volume": null}, {"date": "1997-12-24", "close": 1.0143, "volume": null}, {"date": "1997-12-25", "close": 1.0143, "volume": null}, {"date": "1997-12-26", "close": 1.0143, "volume": null}, {"date": "1997-12-29", "close": 1.0143, "volume": null}, {"date": "1997-12-30", "close": 1.0143, "volume": null}, {"date": "1997-12-31", "close": 1.0143, "volume": null}, {"date": "1998-01-01", "close": 1.0143, "volume": null}, {"date": "1998-01-02", "close": 1.0143, "volume": null}, {"date": "1998-01-05", "close": 1.0143, "volume": null}, {"date": "1998-01-06", "close": 1.0143, "volume": null}, {"date": "1998-01-07", "close": 1.0143, "volume": null}, {"date": "1998-01-08", "close": 1.0143, "volume": null}, {"date": "1998-01-09", "close": 1.0143, "volume": null}, {"date": "1998-01-12", "close": 1.0143, "volume": null}, {"date": "1998-01-13", "close": 1.0143, "volume": null}, {"date": "1998-01-14", "close": 1.0143, "volume": null}, {"date": "1998-01-15", "close": 1.0143, "volume": null}, {"date": "1998-01-16", "close": 1.0143, "volume": null}, {"date": "1998-01-19", "close": 1.0143, "volume": null}, {"date": "1998-01-20", "close": 0.966, "volume": 518.0}, {"date": "1998-01-21", "close": 0.966, "volume": 1812.0}, {"date": "1998-01-22", "close": 0.966, "volume": null}, {"date": "1998-01-23", "close": 0.966, "volume": null}, {"date": "1998-01-26", "close": 0.966, "volume": null}, {"date": "1998-01-27", "close": 0.966, "volume": null}, {"date": "1998-01-28", "close": 0.8694, "volume": 5176.0}, {"date": "1998-01-29", "close": 0.8694, "volume": null}, {"date": "1998-01-30", "close": 0.966, "volume": 5176.0}, {"date": "1998-02-02", "close": 0.966, "volume": null}, {"date": "1998-02-03", "close": 0.966, "volume": null}, {"date": "1998-02-04", "close": 0.966, "volume": null}, {"date": "1998-02-05", "close": 0.966, "volume": null}, {"date": "1998-02-06", "close": 0.966, "volume": null}, {"date": "1998-02-09", "close": 0.966, "volume": null}, {"date": "1998-02-10", "close": 0.966, "volume": null}, {"date": "1998-02-11", "close": 0.966, "volume": null}, {"date": "1998-02-12", "close": 0.966, "volume": null}, {"date": "1998-02-13", "close": 0.966, "volume": null}, {"date": "1998-02-16", "close": 0.966, "volume": null}, {"date": "1998-02-17", "close": 0.966, "volume": null}, {"date": "1998-02-18", "close": 0.8694, "volume": 4244.0}, {"date": "1998-02-19", "close": 0.8694, "volume": null}, {"date": "1998-02-20", "close": 0.8694, "volume": null}, {"date": "1998-02-23", "close": 0.8694, "volume": null}, {"date": "1998-02-24", "close": 0.8694, "volume": null}, {"date": "1998-02-25", "close": 0.8694, "volume": 2070.0}, {"date": "1998-02-26", "close": 0.8694, "volume": null}, {"date": "1998-02-27", "close": 0.966, "volume": 3364.0}, {"date": "1998-03-02", "close": 0.966, "volume": 207.0}, {"date": "1998-03-03", "close": 0.966, "volume": null}, {"date": "1998-03-04", "close": 0.966, "volume": null}, {"date": "1998-03-05", "close": 0.966, "volume": null}, {"date": "1998-03-06", "close": 0.966, "volume": null}, {"date": "1998-03-09", "close": 0.966, "volume": null}, {"date": "1998-03-10", "close": 0.966, "volume": null}, {"date": "1998-03-11", "close": 0.966, "volume": null}, {"date": "1998-03-12", "close": 0.966, "volume": null}, {"date": "1998-03-13", "close": 0.966, "volume": null}, {"date": "1998-03-16", "close": 0.966, "volume": 414.0}, {"date": "1998-03-17", "close": 0.966, "volume": null}, {"date": "1998-03-18", "close": 0.966, "volume": null}, {"date": "1998-03-19", "close": 0.966, "volume": null}, {"date": "1998-03-20", "close": 0.966, "volume": null}, {"date": "1998-03-23", "close": 0.966, "volume": null}, {"date": "1998-03-24", "close": 0.966, "volume": null}, {"date": "1998-03-25", "close": 0.966, "volume": null}, {"date": "1998-03-26", "close": 0.966, "volume": 1035.0}, {"date": "1998-03-27", "close": 0.966, "volume": null}, {"date": "1998-03-30", "close": 0.966, "volume": 4141.0}, {"date": "1998-03-31", "close": 0.966, "volume": 155.0}, {"date": "1998-04-01", "close": 0.966, "volume": null}, {"date": "1998-04-02", "close": 0.966, "volume": null}, {"date": "1998-04-03", "close": 0.966, "volume": 259.0}, {"date": "1998-04-06", "close": 0.966, "volume": null}, {"date": "1998-04-07", "close": 0.966, "volume": 2070.0}, {"date": "1998-04-08", "close": 0.966, "volume": 776.0}, {"date": "1998-04-09", "close": 0.966, "volume": 4400.0}, {"date": "1998-04-10", "close": 0.966, "volume": null}, {"date": "1998-04-13", "close": 0.966, "volume": null}, {"date": "1998-04-14", "close": 0.966, "volume": null}, {"date": "1998-04-15", "close": 0.966, "volume": null}, {"date": "1998-04-16", "close": 0.966, "volume": null}, {"date": "1998-04-17", "close": 0.966, "volume": null}, {"date": "1998-04-20", "close": 0.966, "volume": null}, {"date": "1998-04-21", "close": 0.966, "volume": null}, {"date": "1998-04-22", "close": 0.966, "volume": null}, {"date": "1998-04-23", "close": 0.966, "volume": null}, {"date": "1998-04-24", "close": 0.966, "volume": null}, {"date": "1998-04-27", "close": 0.966, "volume": null}, {"date": "1998-04-28", "close": 0.966, "volume": null}, {"date": "1998-04-29", "close": 1.449, "volume": 311.0}, {"date": "1998-04-30", "close": 1.449, "volume": 104.0}, {"date": "1998-05-01", "close": 1.0626, "volume": 3106.0}, {"date": "1998-05-04", "close": 1.932, "volume": 77929.0}, {"date": "1998-05-05", "close": 1.8354, "volume": 3241.0}, {"date": "1998-05-06", "close": 1.5456, "volume": 9058.0}, {"date": "1998-05-07", "close": 1.5939, "volume": 569.0}, {"date": "1998-05-08", "close": 1.5939, "volume": null}, {"date": "1998-05-11", "close": 1.2558, "volume": 13458.0}, {"date": "1998-05-12", "close": 1.2558, "volume": null}, {"date": "1998-05-13", "close": 1.2558, "volume": null}, {"date": "1998-05-14", "close": 1.2558, "volume": null}, {"date": "1998-05-15", "close": 1.2558, "volume": null}, {"date": "1998-05-18", "close": 1.2558, "volume": null}, {"date": "1998-05-19", "close": 1.3524, "volume": 1035.0}, {"date": "1998-05-20", "close": 1.2558, "volume": 1553.0}, {"date": "1998-05-21", "close": 1.2558, "volume": null}, {"date": "1998-05-22", "close": 1.2558, "volume": null}, {"date": "1998-05-25", "close": 1.2558, "volume": null}, {"date": "1998-05-26", "close": 1.2558, "volume": null}, {"date": "1998-05-27", "close": 1.2075, "volume": 2070.0}, {"date": "1998-05-28", "close": 1.1592, "volume": 207.0}, {"date": "1998-05-29", "close": 1.2558, "volume": 414.0}, {"date": "1998-06-01", "close": 1.2558, "volume": null}, {"date": "1998-06-02", "close": 1.2558, "volume": 932.0}, {"date": "1998-06-03", "close": 1.1592, "volume": 5176.0}, {"date": "1998-06-04", "close": 1.1592, "volume": null}, {"date": "1998-06-05", "close": 1.1592, "volume": null}, {"date": "1998-06-08", "close": 1.1592, "volume": null}, {"date": "1998-06-09", "close": 1.0626, "volume": 2070.0}, {"date": "1998-06-10", "close": 1.0626, "volume": null}, {"date": "1998-06-11", "close": 1.0626, "volume": null}, {"date": "1998-06-12", "close": 0.966, "volume": 5176.0}, {"date": "1998-06-15", "close": 0.966, "volume": null}, {"date": "1998-06-16", "close": 0.966, "volume": 13458.0}, {"date": "1998-06-17", "close": 0.966, "volume": null}, {"date": "1998-06-18", "close": 0.966, "volume": 1449.0}, {"date": "1998-06-19", "close": 0.966, "volume": null}, {"date": "1998-06-22", "close": 0.966, "volume": null}, {"date": "1998-06-23", "close": 0.966, "volume": 5176.0}, {"date": "1998-06-24", "close": 0.966, "volume": null}, {"date": "1998-06-25", "close": 0.966, "volume": 2588.0}, {"date": "1998-06-26", "close": 0.966, "volume": null}, {"date": "1998-06-29", "close": 0.966, "volume": null}, {"date": "1998-06-30", "close": 0.8694, "volume": 3364.0}, {"date": "1998-07-01", "close": 0.8694, "volume": null}, {"date": "1998-07-02", "close": 0.8694, "volume": 414.0}, {"date": "1998-07-03", "close": 0.8694, "volume": null}, {"date": "1998-07-06", "close": 0.8694, "volume": null}, {"date": "1998-07-07", "close": 0.8694, "volume": null}, {"date": "1998-07-08", "close": 0.8694, "volume": null}, {"date": "1998-07-09", "close": 1.0143, "volume": 4141.0}, {"date": "1998-07-10", "close": 1.0143, "volume": null}, {"date": "1998-07-13", "close": 1.0143, "volume": 787.0}, {"date": "1998-07-14", "close": 1.0143, "volume": null}, {"date": "1998-07-15", "close": 0.8694, "volume": 72.0}, {"date": "1998-07-16", "close": 0.8694, "volume": null}, {"date": "1998-07-17", "close": 0.966, "volume": 1294.0}, {"date": "1998-07-20", "close": 0.966, "volume": null}, {"date": "1998-07-21", "close": 0.966, "volume": null}, {"date": "1998-07-22", "close": 1.1592, "volume": 207.0}, {"date": "1998-07-23", "close": 1.1592, "volume": null}, {"date": "1998-07-24", "close": 1.1592, "volume": null}, {"date": "1998-07-27", "close": 1.1592, "volume": null}, {"date": "1998-07-28", "close": 1.1592, "volume": null}, {"date": "1998-07-29", "close": 1.1592, "volume": null}, {"date": "1998-07-30", "close": 1.1592, "volume": null}, {"date": "1998-07-31", "close": 1.1592, "volume": null}, {"date": "1998-08-03", "close": 1.1592, "volume": null}, {"date": "1998-08-04", "close": 1.1592, "volume": null}, {"date": "1998-08-05", "close": 1.1592, "volume": null}, {"date": "1998-08-06", "close": 1.1592, "volume": null}, {"date": "1998-08-07", "close": 1.1592, "volume": null}, {"date": "1998-08-10", "close": 1.1592, "volume": null}, {"date": "1998-08-11", "close": 0.83076, "volume": 5176.0}, {"date": "1998-08-12", "close": 0.83076, "volume": null}, {"date": "1998-08-13", "close": 0.83076, "volume": null}, {"date": "1998-08-14", "close": 0.83076, "volume": null}, {"date": "1998-08-17", "close": 0.83076, "volume": 25880.0}, {"date": "1998-08-18", "close": 0.83076, "volume": null}, {"date": "1998-08-19", "close": 0.83076, "volume": null}, {"date": "1998-08-20", "close": 0.83076, "volume": null}, {"date": "1998-08-21", "close": 0.83076, "volume": null}, {"date": "1998-08-24", "close": 0.83076, "volume": null}, {"date": "1998-08-25", "close": 0.79212, "volume": 2070.0}, {"date": "1998-08-26", "close": 0.79212, "volume": null}, {"date": "1998-08-27", "close": 0.79212, "volume": null}, {"date": "1998-08-28", "close": 0.79212, "volume": null}, {"date": "1998-08-31", "close": 0.79212, "volume": null}, {"date": "1998-09-01", "close": 0.6279, "volume": 13872.0}, {"date": "1998-09-02", "close": 0.6279, "volume": null}, {"date": "1998-09-03", "close": 0.6279, "volume": null}, {"date": "1998-09-04", "close": 0.69552, "volume": 4141.0}, {"date": "1998-09-07", "close": 0.6279, "volume": 725.0}, {"date": "1998-09-08", "close": 0.6279, "volume": null}, {"date": "1998-09-09", "close": 0.6279, "volume": null}, {"date": "1998-09-10", "close": 0.6279, "volume": null}, {"date": "1998-09-11", "close": 0.6279, "volume": null}, {"date": "1998-09-14", "close": 0.6279, "volume": null}, {"date": "1998-09-15", "close": 0.6279, "volume": null}, {"date": "1998-09-16", "close": 0.6279, "volume": null}, {"date": "1998-09-17", "close": 0.6279, "volume": null}, {"date": "1998-09-18", "close": 0.6279, "volume": null}, {"date": "1998-09-21", "close": 0.6279, "volume": null}, {"date": "1998-09-22", "close": 0.64722, "volume": 1035.0}, {"date": "1998-09-23", "close": 0.65688, "volume": 6211.0}, {"date": "1998-09-24", "close": 0.69552, "volume": 1035.0}, {"date": "1998-09-25", "close": 0.69552, "volume": null}, {"date": "1998-09-28", "close": 0.69552, "volume": 166.0}, {"date": "1998-09-29", "close": 0.7245, "volume": 10362.0}, {"date": "1998-09-30", "close": 0.7245, "volume": null}, {"date": "1998-10-01", "close": 0.7245, "volume": null}, {"date": "1998-10-02", "close": 0.70518, "volume": 828.0}, {"date": "1998-10-05", "close": 0.70518, "volume": null}, {"date": "1998-10-06", "close": 0.70518, "volume": null}, {"date": "1998-10-07", "close": 0.69552, "volume": 14493.0}, {"date": "1998-10-08", "close": 0.69552, "volume": null}, {"date": "1998-10-09", "close": 0.69552, "volume": null}, {"date": "1998-10-12", "close": 0.69552, "volume": null}, {"date": "1998-10-13", "close": 0.69552, "volume": null}, {"date": "1998-10-14", "close": 0.69552, "volume": null}, {"date": "1998-10-15", "close": 0.69552, "volume": 2070.0}, {"date": "1998-10-16", "close": 0.7245, "volume": 5176.0}, {"date": "1998-10-19", "close": 0.7245, "volume": null}, {"date": "1998-10-20", "close": 0.7245, "volume": null}, {"date": "1998-10-21", "close": 0.7245, "volume": null}, {"date": "1998-10-22", "close": 0.7245, "volume": null}, {"date": "1998-10-23", "close": 0.7245, "volume": null}, {"date": "1998-10-26", "close": 0.7245, "volume": null}, {"date": "1998-10-27", "close": 0.7245, "volume": null}, {"date": "1998-10-28", "close": 0.7245, "volume": null}, {"date": "1998-10-29", "close": 0.7245, "volume": null}, {"date": "1998-10-30", "close": 0.7245, "volume": null}, {"date": "1998-11-02", "close": 0.7245, "volume": 5176.0}, {"date": "1998-11-03", "close": 0.7245, "volume": null}, {"date": "1998-11-04", "close": 0.7245, "volume": null}, {"date": "1998-11-05", "close": 0.7245, "volume": null}, {"date": "1998-11-06", "close": 0.7245, "volume": null}, {"date": "1998-11-09", "close": 0.73416, "volume": 828.0}, {"date": "1998-11-10", "close": 0.73416, "volume": null}, {"date": "1998-11-11", "close": 0.85974, "volume": 6418.0}, {"date": "1998-11-12", "close": 0.8211, "volume": 7945.0}, {"date": "1998-11-13", "close": 0.85974, "volume": 14493.0}, {"date": "1998-11-16", "close": 0.85974, "volume": null}, {"date": "1998-11-17", "close": 0.8211, "volume": 11724.0}, {"date": "1998-11-18", "close": 0.8211, "volume": null}, {"date": "1998-11-19", "close": 0.8211, "volume": null}, {"date": "1998-11-20", "close": 0.8211, "volume": null}, {"date": "1998-11-23", "close": 0.8211, "volume": null}, {"date": "1998-11-24", "close": 0.8211, "volume": null}, {"date": "1998-11-25", "close": 0.8694, "volume": 1216.0}, {"date": "1998-11-26", "close": 0.8694, "volume": null}, {"date": "1998-11-27", "close": 0.8694, "volume": 3442.0}, {"date": "1998-11-30", "close": 0.8694, "volume": null}, {"date": "1998-12-01", "close": 0.8694, "volume": null}, {"date": "1998-12-02", "close": 0.8694, "volume": null}, {"date": "1998-12-03", "close": 0.8694, "volume": null}, {"date": "1998-12-04", "close": 0.88872, "volume": 5176.0}, {"date": "1998-12-07", "close": 0.88872, "volume": null}, {"date": "1998-12-08", "close": 0.966, "volume": 518.0}, {"date": "1998-12-09", "close": 0.966, "volume": null}, {"date": "1998-12-10", "close": 0.966, "volume": null}, {"date": "1998-12-11", "close": 0.966, "volume": null}, {"date": "1998-12-14", "close": 1.0626, "volume": 4141.0}, {"date": "1998-12-15", "close": 0.966, "volume": 1035.0}, {"date": "1998-12-16", "close": 0.966, "volume": null}, {"date": "1998-12-17", "close": 0.966, "volume": null}, {"date": "1998-12-18", "close": 0.966, "volume": null}, {"date": "1998-12-21", "close": 0.966, "volume": null}, {"date": "1998-12-22", "close": 1.0626, "volume": 2588.0}, {"date": "1998-12-23", "close": 1.0626, "volume": 4348.0}, {"date": "1998-12-24", "close": 1.1592, "volume": 4928.0}, {"date": "1998-12-25", "close": 1.1592, "volume": null}, {"date": "1998-12-28", "close": 1.1592, "volume": null}, {"date": "1998-12-29", "close": 1.1592, "volume": null}, {"date": "1998-12-30", "close": 1.1592, "volume": null}, {"date": "1998-12-31", "close": 1.1592, "volume": null}, {"date": "1999-01-01", "close": 1.1592, "volume": null}, {"date": "1999-01-04", "close": 1.1592, "volume": null}, {"date": "1999-01-05", "close": 1.0626, "volume": 3106.0}, {"date": "1999-01-06", "close": 1.0626, "volume": null}, {"date": "1999-01-07", "close": 1.0626, "volume": null}, {"date": "1999-01-08", "close": 1.8354, "volume": 5176.0}, {"date": "1999-01-11", "close": 1.8354, "volume": 1035.0}, {"date": "1999-01-12", "close": 1.8354, "volume": null}, {"date": "1999-01-13", "close": 1.0626, "volume": 5176.0}, {"date": "1999-01-14", "close": 1.0626, "volume": null}, {"date": "1999-01-15", "close": 1.0626, "volume": null}, {"date": "1999-01-18", "close": 1.0626, "volume": null}, {"date": "1999-01-19", "close": 1.0626, "volume": null}, {"date": "1999-01-20", "close": 1.0626, "volume": null}, {"date": "1999-01-21", "close": 1.0626, "volume": null}, {"date": "1999-01-22", "close": 1.0626, "volume": null}, {"date": "1999-01-25", "close": 1.1592, "volume": 6211.0}, {"date": "1999-01-26", "close": 1.1592, "volume": null}, {"date": "1999-01-27", "close": 1.1592, "volume": null}, {"date": "1999-01-28", "close": 1.1592, "volume": null}, {"date": "1999-01-29", "close": 1.1592, "volume": null}, {"date": "1999-02-01", "close": 1.1592, "volume": null}, {"date": "1999-02-02", "close": 1.1592, "volume": null}, {"date": "1999-02-03", "close": 1.1592, "volume": null}, {"date": "1999-02-04", "close": 1.0143, "volume": 1035.0}, {"date": "1999-02-05", "close": 1.0143, "volume": null}, {"date": "1999-02-08", "close": 1.0143, "volume": 92.0}, {"date": "1999-02-09", "close": 1.0143, "volume": null}, {"date": "1999-02-10", "close": 1.0143, "volume": null}, {"date": "1999-02-11", "close": 1.0143, "volume": 1553.0}, {"date": "1999-02-12", "close": 1.0143, "volume": 518.0}, {"date": "1999-02-15", "close": 1.0143, "volume": null}, {"date": "1999-02-16", "close": 1.0143, "volume": null}, {"date": "1999-02-17", "close": 1.0143, "volume": 776.0}, {"date": "1999-02-18", "close": 1.0143, "volume": null}, {"date": "1999-02-19", "close": 1.0143, "volume": null}, {"date": "1999-02-22", "close": 1.0143, "volume": null}, {"date": "1999-02-23", "close": 1.0143, "volume": null}, {"date": "1999-02-24", "close": 1.0143, "volume": null}, {"date": "1999-02-25", "close": 1.0143, "volume": null}, {"date": "1999-02-26", "close": 1.0143, "volume": null}, {"date": "1999-03-01", "close": 1.0626, "volume": 5694.0}, {"date": "1999-03-02", "close": 1.0626, "volume": null}, {"date": "1999-03-03", "close": 1.0626, "volume": null}, {"date": "1999-03-04", "close": 1.0143, "volume": 1760.0}, {"date": "1999-03-05", "close": 1.0143, "volume": 7039.0}, {"date": "1999-03-08", "close": 1.0143, "volume": null}, {"date": "1999-03-09", "close": 1.0143, "volume": null}, {"date": "1999-03-10", "close": 1.0143, "volume": null}, {"date": "1999-03-11", "close": 1.1592, "volume": 2588.0}, {"date": "1999-03-12", "close": 1.1592, "volume": null}, {"date": "1999-03-15", "close": 1.1592, "volume": null}, {"date": "1999-03-16", "close": 1.0143, "volume": 2070.0}, {"date": "1999-03-17", "close": 0.966, "volume": 2692.0}, {"date": "1999-03-18", "close": 0.966, "volume": null}, {"date": "1999-03-19", "close": 0.966, "volume": null}, {"date": "1999-03-22", "close": 0.966, "volume": null}, {"date": "1999-03-23", "close": 1.0143, "volume": 5176.0}, {"date": "1999-03-24", "close": 1.0143, "volume": null}, {"date": "1999-03-25", "close": 1.0143, "volume": 25983.0}, {"date": "1999-03-26", "close": 1.1109, "volume": 2070.0}, {"date": "1999-03-29", "close": 1.1109, "volume": null}, {"date": "1999-03-30", "close": 1.1109, "volume": null}, {"date": "1999-03-31", "close": 1.1109, "volume": null}, {"date": "1999-04-01", "close": 0.966, "volume": 4141.0}, {"date": "1999-04-02", "close": 0.966, "volume": null}, {"date": "1999-04-05", "close": 0.966, "volume": null}, {"date": "1999-04-06", "close": 0.966, "volume": null}, {"date": "1999-04-07", "close": 0.966, "volume": 5176.0}, {"date": "1999-04-08", "close": 0.966, "volume": null}, {"date": "1999-04-09", "close": 0.966, "volume": null}, {"date": "1999-04-12", "close": 0.966, "volume": null}, {"date": "1999-04-13", "close": 0.966, "volume": null}, {"date": "1999-04-14", "close": 0.966, "volume": null}, {"date": "1999-04-15", "close": 0.966, "volume": null}, {"date": "1999-04-16", "close": 1.0143, "volume": 1551.0}, {"date": "1999-04-19", "close": 1.0143, "volume": 1555.0}, {"date": "1999-04-20", "close": 1.0143, "volume": null}, {"date": "1999-04-21", "close": 1.0143, "volume": null}, {"date": "1999-04-22", "close": 1.0143, "volume": 4141.0}, {"date": "1999-04-23", "close": 1.0143, "volume": null}, {"date": "1999-04-26", "close": 1.0143, "volume": null}, {"date": "1999-04-27", "close": 0.966, "volume": 2127.0}, {"date": "1999-04-28", "close": 0.966, "volume": null}, {"date": "1999-04-29", "close": 0.966, "volume": null}, {"date": "1999-04-30", "close": 0.966, "volume": null}, {"date": "1999-05-03", "close": 0.966, "volume": null}, {"date": "1999-05-04", "close": 0.966, "volume": 518.0}, {"date": "1999-05-05", "close": 0.966, "volume": null}, {"date": "1999-05-06", "close": 0.966, "volume": null}, {"date": "1999-05-07", "close": 0.966, "volume": null}, {"date": "1999-05-10", "close": 0.966, "volume": null}, {"date": "1999-05-11", "close": 0.966, "volume": 1242.0}, {"date": "1999-05-12", "close": 0.966, "volume": 690.0}, {"date": "1999-05-13", "close": 0.966, "volume": null}, {"date": "1999-05-14", "close": 0.966, "volume": null}, {"date": "1999-05-17", "close": 0.966, "volume": null}, {"date": "1999-05-18", "close": 0.966, "volume": null}, {"date": "1999-05-19", "close": 0.966, "volume": 4141.0}, {"date": "1999-05-20", "close": 0.966, "volume": null}, {"date": "1999-05-21", "close": 0.966, "volume": null}, {"date": "1999-05-24", "close": 0.966, "volume": 1633.0}, {"date": "1999-05-25", "close": 0.966, "volume": null}, {"date": "1999-05-26", "close": 0.966, "volume": null}, {"date": "1999-05-27", "close": 0.966, "volume": null}, {"date": "1999-05-28", "close": 0.966, "volume": null}, {"date": "1999-05-31", "close": 0.966, "volume": null}, {"date": "1999-06-01", "close": 0.966, "volume": null}, {"date": "1999-06-02", "close": 0.966, "volume": null}, {"date": "1999-06-03", "close": 0.966, "volume": 518.0}, {"date": "1999-06-04", "close": 0.966, "volume": null}, {"date": "1999-06-07", "close": 0.8694, "volume": 2899.0}, {"date": "1999-06-08", "close": 0.5796, "volume": 124224.0}, {"date": "1999-06-09", "close": 0.966, "volume": 207.0}, {"date": "1999-06-10", "close": 0.8694, "volume": 4141.0}, {"date": "1999-06-11", "close": 0.8694, "volume": 4141.0}, {"date": "1999-06-14", "close": 0.8694, "volume": null}, {"date": "1999-06-15", "close": 0.8694, "volume": 1139.0}, {"date": "1999-06-16", "close": 0.8694, "volume": null}, {"date": "1999-06-17", "close": 0.8694, "volume": 7246.0}, {"date": "1999-06-18", "close": 0.8694, "volume": null}, {"date": "1999-06-21", "close": 0.8694, "volume": 31056.0}, {"date": "1999-06-22", "close": 0.8694, "volume": null}, {"date": "1999-06-23", "close": 0.8694, "volume": 673.0}, {"date": "1999-06-24", "close": 0.966, "volume": 1120.0}, {"date": "1999-06-25", "close": 0.966, "volume": null}, {"date": "1999-06-28", "close": 0.8694, "volume": 9938.0}, {"date": "1999-06-29", "close": 0.8694, "volume": null}, {"date": "1999-06-30", "close": 0.8694, "volume": null}, {"date": "1999-07-01", "close": 0.8694, "volume": null}, {"date": "1999-07-02", "close": 0.8694, "volume": null}, {"date": "1999-07-05", "close": 0.87906, "volume": 414.0}, {"date": "1999-07-06", "close": 0.87906, "volume": null}, {"date": "1999-07-07", "close": 0.87906, "volume": null}, {"date": "1999-07-08", "close": 0.87906, "volume": 621.0}, {"date": "1999-07-09", "close": 0.87906, "volume": null}, {"date": "1999-07-12", "close": 0.87906, "volume": null}, {"date": "1999-07-13", "close": 0.87906, "volume": null}, {"date": "1999-07-14", "close": 0.87906, "volume": null}, {"date": "1999-07-15", "close": 0.87906, "volume": null}, {"date": "1999-07-16", "close": 0.87906, "volume": null}, {"date": "1999-07-19", "close": 0.87906, "volume": null}, {"date": "1999-07-20", "close": 0.87906, "volume": null}, {"date": "1999-07-21", "close": 0.87906, "volume": null}, {"date": "1999-07-22", "close": 0.87906, "volume": null}, {"date": "1999-07-23", "close": 0.87906, "volume": null}, {"date": "1999-07-26", "close": 0.966, "volume": 4141.0}, {"date": "1999-07-27", "close": 0.966, "volume": null}, {"date": "1999-07-28", "close": 0.966, "volume": null}, {"date": "1999-07-29", "close": 1.1109, "volume": 1035.0}, {"date": "1999-07-30", "close": 1.1109, "volume": null}, {"date": "1999-08-02", "close": 1.1109, "volume": null}, {"date": "1999-08-03", "close": 1.1109, "volume": null}, {"date": "1999-08-04", "close": 1.1109, "volume": null}, {"date": "1999-08-05", "close": 1.1109, "volume": null}, {"date": "1999-08-06", "close": 1.1109, "volume": null}, {"date": "1999-08-09", "close": 1.1109, "volume": null}, {"date": "1999-08-10", "close": 1.1109, "volume": null}, {"date": "1999-08-11", "close": 1.1109, "volume": null}, {"date": "1999-08-12", "close": 1.1109, "volume": null}, {"date": "1999-08-13", "close": 0.87906, "volume": 518.0}, {"date": "1999-08-16", "close": 0.87906, "volume": null}, {"date": "1999-08-17", "close": 0.87906, "volume": null}, {"date": "1999-08-18", "close": 0.87906, "volume": null}, {"date": "1999-08-19", "close": 0.87906, "volume": null}, {"date": "1999-08-20", "close": 0.87906, "volume": null}, {"date": "1999-08-23", "close": 0.966, "volume": 72464.0}, {"date": "1999-08-24", "close": 0.966, "volume": null}, {"date": "1999-08-25", "close": 0.966, "volume": null}, {"date": "1999-08-26", "close": 0.966, "volume": null}, {"date": "1999-08-27", "close": 0.966, "volume": null}, {"date": "1999-08-30", "close": 1.0143, "volume": 4658.0}, {"date": "1999-08-31", "close": 1.0143, "volume": null}, {"date": "1999-09-01", "close": 1.0143, "volume": null}, {"date": "1999-09-02", "close": 1.0626, "volume": 5176.0}, {"date": "1999-09-03", "close": 1.0626, "volume": 5176.0}, {"date": "1999-09-06", "close": 1.0626, "volume": null}, {"date": "1999-09-07", "close": 1.0626, "volume": null}, {"date": "1999-09-08", "close": 1.0626, "volume": null}, {"date": "1999-09-09", "close": 1.0626, "volume": null}, {"date": "1999-09-10", "close": 1.0626, "volume": null}, {"date": "1999-09-13", "close": 1.0626, "volume": null}, {"date": "1999-09-14", "close": 1.0143, "volume": 5176.0}, {"date": "1999-09-15", "close": 1.0143, "volume": null}, {"date": "1999-09-16", "close": 1.0143, "volume": null}, {"date": "1999-09-17", "close": 1.0143, "volume": null}, {"date": "1999-09-20", "close": 1.0143, "volume": null}, {"date": "1999-09-21", "close": 1.0143, "volume": null}, {"date": "1999-09-22", "close": 1.0143, "volume": null}, {"date": "1999-09-23", "close": 1.0143, "volume": null}, {"date": "1999-09-24", "close": 1.0143, "volume": null}, {"date": "1999-09-27", "close": 1.0143, "volume": null}, {"date": "1999-09-28", "close": 0.90804, "volume": 1656.0}, {"date": "1999-09-29", "close": 0.90804, "volume": null}, {"date": "1999-09-30", "close": 0.90804, "volume": null}, {"date": "1999-10-01", "close": 1.449, "volume": 10352.0}, {"date": "1999-10-04", "close": 1.449, "volume": 1035.0}, {"date": "1999-10-05", "close": 1.449, "volume": null}, {"date": "1999-10-06", "close": 1.5456, "volume": 5823.0}, {"date": "1999-10-07", "close": 1.5456, "volume": null}, {"date": "1999-10-08", "close": 1.5456, "volume": null}, {"date": "1999-10-11", "close": 1.5456, "volume": null}, {"date": "1999-10-12", "close": 1.5456, "volume": null}, {"date": "1999-10-13", "close": 1.5456, "volume": null}, {"date": "1999-10-14", "close": 1.2558, "volume": 797.0}, {"date": "1999-10-15", "close": 1.2558, "volume": null}, {"date": "1999-10-18", "close": 1.2558, "volume": null}, {"date": "1999-10-19", "close": 1.2558, "volume": null}, {"date": "1999-10-20", "close": 1.2558, "volume": null}, {"date": "1999-10-21", "close": 1.2558, "volume": null}, {"date": "1999-10-22", "close": 1.2558, "volume": null}, {"date": "1999-10-25", "close": 1.2558, "volume": null}, {"date": "1999-10-26", "close": 1.2558, "volume": null}, {"date": "1999-10-27", "close": 1.2558, "volume": null}, {"date": "1999-10-28", "close": 0.966, "volume": 569.0}, {"date": "1999-10-29", "close": 0.966, "volume": null}, {"date": "1999-11-01", "close": 0.966, "volume": null}, {"date": "1999-11-02", "close": 0.966, "volume": null}, {"date": "1999-11-03", "close": 0.966, "volume": null}, {"date": "1999-11-04", "close": 0.966, "volume": null}, {"date": "1999-11-05", "close": 0.966, "volume": null}, {"date": "1999-11-08", "close": 0.966, "volume": null}, {"date": "1999-11-09", "close": 0.966, "volume": null}, {"date": "1999-11-10", "close": 0.966, "volume": null}, {"date": "1999-11-11", "close": 0.966, "volume": null}, {"date": "1999-11-12", "close": 0.966, "volume": null}, {"date": "1999-11-15", "close": 0.966, "volume": null}, {"date": "1999-11-16", "close": 1.0626, "volume": 2070.0}, {"date": "1999-11-17", "close": 1.0626, "volume": null}, {"date": "1999-11-18", "close": 1.0626, "volume": null}, {"date": "1999-11-19", "close": 1.0626, "volume": null}, {"date": "1999-11-22", "close": 1.449, "volume": 14493.0}, {"date": "1999-11-23", "close": 1.449, "volume": null}, {"date": "1999-11-24", "close": 1.2558, "volume": 10352.0}, {"date": "1999-11-25", "close": 1.0626, "volume": 12422.0}, {"date": "1999-11-26", "close": 1.0626, "volume": null}, {"date": "1999-11-29", "close": 1.0626, "volume": 1242.0}, {"date": "1999-11-30", "close": 1.1592, "volume": 2899.0}, {"date": "1999-12-01", "close": 0.8694, "volume": 1242.0}, {"date": "1999-12-02", "close": 1.2558, "volume": 1873.0}, {"date": "1999-12-03", "close": 1.2558, "volume": null}, {"date": "1999-12-06", "close": 1.2558, "volume": null}, {"date": "1999-12-07", "close": 1.1592, "volume": 850.0}, {"date": "1999-12-08", "close": 1.1592, "volume": null}, {"date": "1999-12-09", "close": 1.1109, "volume": 5176.0}, {"date": "1999-12-10", "close": 1.1109, "volume": null}, {"date": "1999-12-13", "close": 1.1109, "volume": 986.0}, {"date": "1999-12-14", "close": 1.0626, "volume": 3021.0}, {"date": "1999-12-15", "close": 1.0626, "volume": null}, {"date": "1999-12-16", "close": 1.1109, "volume": 10352.0}, {"date": "1999-12-17", "close": 1.1109, "volume": 3075.0}, {"date": "1999-12-20", "close": 1.1109, "volume": 52.0}, {"date": "1999-12-21", "close": 1.0143, "volume": 52.0}, {"date": "1999-12-22", "close": 1.0143, "volume": null}, {"date": "1999-12-23", "close": 1.0143, "volume": null}, {"date": "1999-12-24", "close": 1.0143, "volume": null}, {"date": "1999-12-27", "close": 1.0143, "volume": null}, {"date": "1999-12-28", "close": 1.0143, "volume": null}, {"date": "1999-12-29", "close": 1.0143, "volume": null}, {"date": "1999-12-30", "close": 1.0143, "volume": 1084.0}, {"date": "1999-12-31", "close": 1.0143, "volume": null}, {"date": "2000-01-03", "close": 1.0143, "volume": null}, {"date": "2000-01-04", "close": 1.0626, "volume": 2070.0}, {"date": "2000-01-05", "close": 1.0626, "volume": 8180.0}, {"date": "2000-01-06", "close": 1.0626, "volume": null}, {"date": "2000-01-07", "close": 1.0626, "volume": null}, {"date": "2000-01-10", "close": 1.0626, "volume": null}, {"date": "2000-01-11", "close": 1.0626, "volume": null}, {"date": "2000-01-12", "close": 1.0626, "volume": null}, {"date": "2000-01-13", "close": 1.0626, "volume": null}, {"date": "2000-01-14", "close": 1.0626, "volume": null}, {"date": "2000-01-17", "close": 1.0626, "volume": null}, {"date": "2000-01-18", "close": 1.0626, "volume": null}, {"date": "2000-01-19", "close": 1.0626, "volume": null}, {"date": "2000-01-20", "close": 1.0626, "volume": null}, {"date": "2000-01-21", "close": 1.449, "volume": 9251.0}, {"date": "2000-01-24", "close": 1.449, "volume": null}, {"date": "2000-01-25", "close": 1.0626, "volume": 518.0}, {"date": "2000-01-26", "close": 1.0626, "volume": null}, {"date": "2000-01-27", "close": 1.0626, "volume": null}, {"date": "2000-01-28", "close": 1.449, "volume": 8739.0}, {"date": "2000-01-31", "close": 1.449, "volume": 10810.0}, {"date": "2000-02-01", "close": 1.449, "volume": 6211.0}, {"date": "2000-02-02", "close": 1.449, "volume": null}, {"date": "2000-02-03", "close": 1.449, "volume": 1613.0}, {"date": "2000-02-08", "close": 1.6422, "volume": 12285.0}, {"date": "2000-02-09", "close": 1.7388, "volume": 402.0}, {"date": "2000-02-10", "close": 1.7388, "volume": 3058.0}, {"date": "2000-02-11", "close": 1.6422, "volume": 2148.0}, {"date": "2000-02-16", "close": 1.7388, "volume": 4848.0}, {"date": "2000-02-17", "close": 1.7388, "volume": 3106.0}, {"date": "2000-02-21", "close": 1.7388, "volume": 3104.0}, {"date": "2000-02-23", "close": 1.6905, "volume": 10352.0}, {"date": "2000-02-24", "close": 1.5939, "volume": 22774.0}, {"date": "2000-02-25", "close": 1.5939, "volume": 1035.0}, {"date": "2000-02-29", "close": 1.8354, "volume": 8171.0}, {"date": "2000-03-07", "close": 1.6422, "volume": 8282.0}, {"date": "2000-03-08", "close": 1.6422, "volume": 10352.0}, {"date": "2000-03-09", "close": 1.6422, "volume": 8282.0}, {"date": "2000-03-15", "close": 1.6422, "volume": 362.0}, {"date": "2000-03-16", "close": 1.6422, "volume": 725.0}, {"date": "2000-03-17", "close": 1.449, "volume": 10352.0}, {"date": "2000-03-21", "close": 1.449, "volume": 1553.0}, {"date": "2000-03-22", "close": 1.8354, "volume": 5764.0}, {"date": "2000-03-24", "close": 1.7871, "volume": 47619.0}, {"date": "2000-03-27", "close": 1.6422, "volume": 72464.0}, {"date": "2000-03-28", "close": 1.7871, "volume": 3623.0}, {"date": "2000-03-29", "close": 1.8354, "volume": 414.0}, {"date": "2000-04-03", "close": 1.7871, "volume": 6211.0}, {"date": "2000-04-04", "close": 1.6422, "volume": 16504.0}, {"date": "2000-04-05", "close": 1.449, "volume": 1553.0}, {"date": "2000-04-07", "close": 1.449, "volume": 2760.0}, {"date": "2000-04-11", "close": 1.2075, "volume": 3106.0}, {"date": "2000-04-20", "close": 1.1592, "volume": 1613.0}, {"date": "2000-04-26", "close": 1.1592, "volume": 1147.0}, {"date": "2000-04-27", "close": 1.0626, "volume": 2070.0}, {"date": "2000-04-28", "close": 1.0626, "volume": null}, {"date": "2000-05-09", "close": 0.966, "volume": 2070.0}, {"date": "2000-05-23", "close": 1.0626, "volume": 3594.0}, {"date": "2000-05-30", "close": 1.0626, "volume": 311.0}, {"date": "2000-06-07", "close": 1.449, "volume": 1553.0}, {"date": "2000-06-21", "close": 1.0626, "volume": 1478.0}, {"date": "2000-06-22", "close": 1.0626, "volume": 3623.0}, {"date": "2000-06-23", "close": 0.966, "volume": 281.0}, {"date": "2000-06-28", "close": 0.966, "volume": 754.0}, {"date": "2000-06-29", "close": 0.966, "volume": 10352.0}, {"date": "2000-06-30", "close": 0.95634, "volume": 17362.0}, {"date": "2000-07-20", "close": 0.8211, "volume": 1273.0}, {"date": "2000-07-21", "close": 0.8211, "volume": 8282.0}, {"date": "2000-07-24", "close": 0.966, "volume": 3106.0}, {"date": "2000-07-27", "close": 0.966, "volume": 2070.0}, {"date": "2000-07-31", "close": 0.7728, "volume": 7246.0}, {"date": "2000-08-01", "close": 0.966, "volume": 4969.0}, {"date": "2000-08-07", "close": 0.966, "volume": 2164.0}, {"date": "2000-08-08", "close": 0.966, "volume": 942.0}, {"date": "2000-08-15", "close": 0.966, "volume": 5176.0}, {"date": "2000-08-17", "close": 0.966, "volume": 8892.0}, {"date": "2000-08-18", "close": 0.966, "volume": 1460.0}, {"date": "2000-08-25", "close": 0.966, "volume": 611.0}, {"date": "2000-08-28", "close": 1.0626, "volume": 10145.0}, {"date": "2000-08-30", "close": 0.7728, "volume": 518.0}, {"date": "2000-09-01", "close": 0.8694, "volume": 4141.0}, {"date": "2000-09-04", "close": 0.7728, "volume": 2070.0}, {"date": "2000-09-05", "close": 0.78246, "volume": 31056.0}, {"date": "2000-09-15", "close": 0.7728, "volume": 21.0}, {"date": "2000-09-19", "close": 0.7728, "volume": 1035.0}, {"date": "2000-10-13", "close": 0.6279, "volume": 6211.0}, {"date": "2000-10-19", "close": 0.6762, "volume": 3106.0}, {"date": "2000-11-02", "close": 0.5313, "volume": 15528.0}, {"date": "2000-11-15", "close": 0.54096, "volume": 611.0}, {"date": "2000-11-20", "close": 0.54096, "volume": null}, {"date": "2000-11-21", "close": 0.54096, "volume": null}, {"date": "2000-11-22", "close": 0.54096, "volume": null}, {"date": "2000-11-23", "close": 0.54096, "volume": null}, {"date": "2000-11-24", "close": 0.54096, "volume": null}, {"date": "2000-11-27", "close": 0.54096, "volume": null}, {"date": "2000-11-28", "close": 0.54096, "volume": null}, {"date": "2000-11-29", "close": 0.58926, "volume": 207.0}, {"date": "2000-11-30", "close": 0.58926, "volume": null}, {"date": "2000-12-01", "close": 0.58926, "volume": null}, {"date": "2000-12-04", "close": 0.58926, "volume": null}, {"date": "2000-12-05", "close": 0.58926, "volume": null}, {"date": "2000-12-06", "close": 0.58926, "volume": null}, {"date": "2000-12-07", "close": 0.58926, "volume": null}, {"date": "2000-12-11", "close": 0.58926, "volume": null}, {"date": "2000-12-12", "close": 0.58926, "volume": null}, {"date": "2000-12-13", "close": 0.58926, "volume": null}, {"date": "2000-12-14", "close": 0.58926, "volume": null}, {"date": "2000-12-15", "close": 0.58926, "volume": null}, {"date": "2000-12-18", "close": 0.58926, "volume": null}, {"date": "2000-12-19", "close": 0.58926, "volume": null}, {"date": "2000-12-20", "close": 0.58926, "volume": null}, {"date": "2000-12-21", "close": 0.58926, "volume": null}, {"date": "2000-12-22", "close": 0.58926, "volume": null}, {"date": "2000-12-27", "close": 0.58926, "volume": null}, {"date": "2000-12-28", "close": 0.58926, "volume": null}, {"date": "2000-12-29", "close": 0.7245, "volume": 818.0}, {"date": "2001-01-02", "close": 0.7245, "volume": null}, {"date": "2001-01-03", "close": 0.7245, "volume": 735.0}, {"date": "2001-01-04", "close": 0.7245, "volume": 7547.0}, {"date": "2001-01-05", "close": 0.7245, "volume": null}, {"date": "2001-01-08", "close": 0.7245, "volume": 3623.0}, {"date": "2001-01-09", "close": 0.7245, "volume": null}, {"date": "2001-01-10", "close": 0.7728, "volume": 10352.0}, {"date": "2001-01-11", "close": 0.7728, "volume": null}, {"date": "2001-01-12", "close": 0.7728, "volume": null}, {"date": "2001-01-15", "close": 0.7728, "volume": null}, {"date": "2001-01-16", "close": 0.7728, "volume": null}, {"date": "2001-01-17", "close": 0.7728, "volume": null}, {"date": "2001-01-18", "close": 0.7728, "volume": null}, {"date": "2001-01-19", "close": 0.7728, "volume": null}, {"date": "2001-01-22", "close": 0.7728, "volume": null}, {"date": "2001-01-23", "close": 0.7728, "volume": null}, {"date": "2001-01-24", "close": 0.7728, "volume": null}, {"date": "2001-01-25", "close": 0.7728, "volume": null}, {"date": "2001-01-29", "close": 0.7728, "volume": null}, {"date": "2001-01-30", "close": 0.7728, "volume": null}, {"date": "2001-01-31", "close": 0.7728, "volume": null}, {"date": "2001-02-01", "close": 0.7728, "volume": null}, {"date": "2001-02-02", "close": 0.7728, "volume": null}, {"date": "2001-02-05", "close": 0.7728, "volume": null}, {"date": "2001-02-06", "close": 0.7728, "volume": null}, {"date": "2001-02-07", "close": 0.7728, "volume": null}, {"date": "2001-02-08", "close": 0.7728, "volume": null}, {"date": "2001-02-09", "close": 0.7728, "volume": null}, {"date": "2001-02-12", "close": 0.7728, "volume": null}, {"date": "2001-02-13", "close": 0.7728, "volume": null}, {"date": "2001-02-14", "close": 0.7728, "volume": null}, {"date": "2001-02-15", "close": 0.7728, "volume": null}, {"date": "2001-02-16", "close": 0.7728, "volume": null}, {"date": "2001-02-19", "close": 0.7728, "volume": null}, {"date": "2001-02-20", "close": 0.7728, "volume": null}, {"date": "2001-02-21", "close": 0.7728, "volume": null}, {"date": "2001-02-22", "close": 0.7728, "volume": null}, {"date": "2001-02-23", "close": 0.7728, "volume": null}, {"date": "2001-02-26", "close": 0.7728, "volume": null}, {"date": "2001-02-27", "close": 0.7728, "volume": null}, {"date": "2001-02-28", "close": 0.7728, "volume": null}, {"date": "2001-03-01", "close": 0.7728, "volume": null}, {"date": "2001-03-02", "close": 0.7728, "volume": null}, {"date": "2001-03-05", "close": 0.7728, "volume": null}, {"date": "2001-03-06", "close": 0.7728, "volume": null}, {"date": "2001-03-07", "close": 0.7728, "volume": null}, {"date": "2001-03-08", "close": 0.7728, "volume": null}, {"date": "2001-03-09", "close": 0.7728, "volume": null}, {"date": "2001-03-12", "close": 0.7728, "volume": null}, {"date": "2001-03-13", "close": 0.7728, "volume": null}, {"date": "2001-03-14", "close": 0.7728, "volume": null}, {"date": "2001-03-15", "close": 0.7245, "volume": 10.0}, {"date": "2001-03-16", "close": 0.7245, "volume": null}, {"date": "2001-03-19", "close": 0.7245, "volume": null}, {"date": "2001-03-20", "close": 0.7245, "volume": null}, {"date": "2001-03-21", "close": 0.7245, "volume": null}, {"date": "2001-03-22", "close": 0.6762, "volume": 26046.0}, {"date": "2001-03-23", "close": 0.6762, "volume": null}, {"date": "2001-03-26", "close": 0.6762, "volume": null}, {"date": "2001-03-27", "close": 0.6762, "volume": null}, {"date": "2001-03-28", "close": 0.6762, "volume": null}, {"date": "2001-03-29", "close": 0.6762, "volume": 1035.0}, {"date": "2001-03-30", "close": 0.6762, "volume": null}, {"date": "2001-04-02", "close": 0.6762, "volume": null}, {"date": "2001-04-03", "close": 0.6762, "volume": null}, {"date": "2001-04-04", "close": 0.6762, "volume": null}, {"date": "2001-04-05", "close": 0.6762, "volume": null}, {"date": "2001-04-06", "close": 0.483, "volume": 269.0}, {"date": "2001-04-09", "close": 0.483, "volume": null}, {"date": "2001-04-10", "close": 0.483, "volume": 304.0}, {"date": "2001-04-11", "close": 0.483, "volume": null}, {"date": "2001-04-12", "close": 0.483, "volume": null}, {"date": "2001-04-17", "close": 0.483, "volume": null}, {"date": "2001-04-18", "close": 0.483, "volume": null}, {"date": "2001-04-19", "close": 0.483, "volume": null}, {"date": "2001-04-20", "close": 0.483, "volume": null}, {"date": "2001-04-23", "close": 0.483, "volume": null}, {"date": "2001-04-24", "close": 0.483, "volume": null}, {"date": "2001-04-26", "close": 0.483, "volume": null}, {"date": "2001-04-27", "close": 0.483, "volume": null}, {"date": "2001-04-30", "close": 0.6762, "volume": 1035.0}, {"date": "2001-05-01", "close": 0.6762, "volume": null}, {"date": "2001-05-02", "close": 0.6762, "volume": null}, {"date": "2001-05-03", "close": 0.6762, "volume": null}, {"date": "2001-05-04", "close": 0.6762, "volume": null}, {"date": "2001-05-07", "close": 0.6762, "volume": null}, {"date": "2001-05-08", "close": 0.6762, "volume": null}, {"date": "2001-05-09", "close": 0.6762, "volume": null}, {"date": "2001-05-10", "close": 0.6762, "volume": null}, {"date": "2001-05-11", "close": 0.6762, "volume": null}, {"date": "2001-05-14", "close": 0.6762, "volume": null}, {"date": "2001-05-15", "close": 0.6762, "volume": null}, {"date": "2001-05-16", "close": 0.6762, "volume": null}, {"date": "2001-05-17", "close": 0.6762, "volume": null}, {"date": "2001-05-18", "close": 0.6762, "volume": null}, {"date": "2001-05-21", "close": 0.6762, "volume": null}, {"date": "2001-05-22", "close": 0.6762, "volume": null}, {"date": "2001-05-23", "close": 0.6762, "volume": 25880.0}, {"date": "2001-05-24", "close": 0.6762, "volume": null}, {"date": "2001-05-25", "close": 0.6762, "volume": null}, {"date": "2001-05-28", "close": 0.68586, "volume": 12422.0}, {"date": "2001-05-29", "close": 0.68586, "volume": null}, {"date": "2001-05-30", "close": 0.68586, "volume": null}, {"date": "2001-05-31", "close": 0.6762, "volume": 207.0}, {"date": "2001-06-01", "close": 0.7728, "volume": 518.0}, {"date": "2001-06-04", "close": 0.9177, "volume": 1559.0}, {"date": "2001-06-05", "close": 0.8211, "volume": 1346.0}, {"date": "2001-06-06", "close": 0.8211, "volume": null}, {"date": "2001-06-07", "close": 0.8211, "volume": null}, {"date": "2001-06-08", "close": 0.8211, "volume": null}, {"date": "2001-06-12", "close": 0.6279, "volume": 10518.0}, {"date": "2001-06-13", "close": 0.8211, "volume": 1035.0}, {"date": "2001-06-14", "close": 0.8211, "volume": null}, {"date": "2001-06-15", "close": 0.6279, "volume": 1035.0}, {"date": "2001-06-18", "close": 0.6279, "volume": null}, {"date": "2001-06-19", "close": 0.6279, "volume": null}, {"date": "2001-06-20", "close": 0.6279, "volume": null}, {"date": "2001-06-21", "close": 0.6279, "volume": null}, {"date": "2001-06-22", "close": 0.6279, "volume": null}, {"date": "2001-06-25", "close": 0.6279, "volume": null}, {"date": "2001-06-26", "close": 0.6279, "volume": null}, {"date": "2001-06-27", "close": 0.6279, "volume": null}, {"date": "2001-06-28", "close": 0.6279, "volume": null}, {"date": "2001-06-29", "close": 0.6279, "volume": null}, {"date": "2001-07-02", "close": 0.6279, "volume": null}, {"date": "2001-07-03", "close": 0.6279, "volume": null}, {"date": "2001-07-04", "close": 0.6279, "volume": null}, {"date": "2001-07-05", "close": 0.6279, "volume": null}, {"date": "2001-07-06", "close": 0.6279, "volume": null}, {"date": "2001-07-09", "close": 0.6279, "volume": null}, {"date": "2001-07-10", "close": 0.6279, "volume": null}, {"date": "2001-07-11", "close": 0.6279, "volume": null}, {"date": "2001-07-12", "close": 0.6279, "volume": null}, {"date": "2001-07-13", "close": 0.6279, "volume": null}, {"date": "2001-07-16", "close": 0.6279, "volume": null}, {"date": "2001-07-17", "close": 0.6279, "volume": null}, {"date": "2001-07-18", "close": 0.6279, "volume": null}, {"date": "2001-07-19", "close": 0.6279, "volume": null}, {"date": "2001-07-20", "close": 0.6279, "volume": null}, {"date": "2001-07-23", "close": 0.6279, "volume": null}, {"date": "2001-07-24", "close": 0.6279, "volume": 255.0}, {"date": "2001-07-25", "close": 0.6279, "volume": null}, {"date": "2001-07-26", "close": 0.6279, "volume": null}, {"date": "2001-07-27", "close": 0.5313, "volume": 1556.0}, {"date": "2001-07-30", "close": 0.5313, "volume": null}, {"date": "2001-07-31", "close": 0.5313, "volume": null}, {"date": "2001-08-01", "close": 0.5313, "volume": null}, {"date": "2001-08-02", "close": 0.5313, "volume": null}, {"date": "2001-08-03", "close": 0.5313, "volume": null}, {"date": "2001-08-06", "close": 0.5313, "volume": null}, {"date": "2001-08-07", "close": 0.5313, "volume": null}, {"date": "2001-08-08", "close": 0.5313, "volume": null}, {"date": "2001-08-09", "close": 0.5313, "volume": null}, {"date": "2001-08-10", "close": 0.5313, "volume": null}, {"date": "2001-08-13", "close": 0.5313, "volume": null}, {"date": "2001-08-14", "close": 0.5313, "volume": null}, {"date": "2001-08-15", "close": 0.5313, "volume": null}, {"date": "2001-08-16", "close": 0.5313, "volume": null}, {"date": "2001-08-17", "close": 0.5313, "volume": null}, {"date": "2001-08-20", "close": 0.5313, "volume": null}, {"date": "2001-08-21", "close": 0.5313, "volume": null}, {"date": "2001-08-22", "close": 0.5313, "volume": null}, {"date": "2001-08-23", "close": 0.5313, "volume": null}, {"date": "2001-08-24", "close": 0.5313, "volume": null}, {"date": "2001-08-27", "close": 0.5313, "volume": null}, {"date": "2001-08-28", "close": 0.5313, "volume": null}, {"date": "2001-08-29", "close": 0.5313, "volume": null}, {"date": "2001-08-30", "close": 0.5313, "volume": 57.0}, {"date": "2001-08-31", "close": 0.5313, "volume": null}, {"date": "2001-09-03", "close": 0.5313, "volume": null}, {"date": "2001-09-04", "close": 0.5313, "volume": null}, {"date": "2001-09-05", "close": 0.5313, "volume": null}, {"date": "2001-09-06", "close": 0.5313, "volume": null}, {"date": "2001-09-10", "close": 0.5313, "volume": null}, {"date": "2001-09-11", "close": 0.5313, "volume": null}, {"date": "2001-09-12", "close": 0.5313, "volume": null}, {"date": "2001-09-13", "close": 0.5313, "volume": null}, {"date": "2001-09-14", "close": 0.5313, "volume": null}, {"date": "2001-09-17", "close": 0.5313, "volume": 2795.0}, {"date": "2001-09-18", "close": 0.5313, "volume": null}, {"date": "2001-09-19", "close": 0.5313, "volume": null}, {"date": "2001-09-20", "close": 0.5313, "volume": null}, {"date": "2001-09-21", "close": 0.5313, "volume": null}, {"date": "2001-09-24", "close": 0.5313, "volume": null}, {"date": "2001-09-25", "close": 0.5313, "volume": null}, {"date": "2001-09-26", "close": 0.5313, "volume": null}, {"date": "2001-09-27", "close": 0.5313, "volume": null}, {"date": "2001-09-28", "close": 0.5313, "volume": null}, {"date": "2001-10-01", "close": 0.5313, "volume": null}, {"date": "2001-10-02", "close": 0.5313, "volume": null}, {"date": "2001-10-03", "close": 0.5313, "volume": null}, {"date": "2001-10-04", "close": 0.5313, "volume": null}, {"date": "2001-10-05", "close": 0.5313, "volume": null}, {"date": "2001-10-08", "close": 0.7728, "volume": 10352.0}, {"date": "2001-10-10", "close": 0.6762, "volume": 5176.0}, {"date": "2001-10-24", "close": 0.5313, "volume": 17598.0}, {"date": "2001-10-26", "close": 0.483, "volume": 3106.0}, {"date": "2001-10-29", "close": 0.483, "volume": 5176.0}, {"date": "2001-11-08", "close": 0.483, "volume": 1387.0}, {"date": "2001-11-14", "close": 0.5796, "volume": 10290.0}, {"date": "2001-11-16", "close": 0.64722, "volume": 10352.0}, {"date": "2001-11-21", "close": 0.5796, "volume": 10352.0}, {"date": "2001-11-28", "close": 1.2558, "volume": 16874.0}, {"date": "2001-11-29", "close": 3.0912, "volume": 608587.0}, {"date": "2001-11-30", "close": 2.415, "volume": 258731.0}, {"date": "2001-12-03", "close": 2.6565, "volume": 102759.0}, {"date": "2001-12-04", "close": 2.2701, "volume": 74205.0}, {"date": "2001-12-05", "close": 2.3667, "volume": 32109.0}, {"date": "2001-12-06", "close": 2.1735, "volume": 25149.0}, {"date": "2001-12-07", "close": 2.0769, "volume": 30331.0}, {"date": "2001-12-10", "close": 2.1252, "volume": 13513.0}, {"date": "2001-12-11", "close": 2.1735, "volume": 16925.0}, {"date": "2001-12-12", "close": 2.1252, "volume": 19110.0}, {"date": "2001-12-13", "close": 2.2701, "volume": 10248.0}, {"date": "2001-12-14", "close": 2.2218, "volume": 7930.0}, {"date": "2001-12-17", "close": 2.1252, "volume": 3903.0}, {"date": "2001-12-18", "close": 2.1252, "volume": 4379.0}, {"date": "2001-12-19", "close": 2.0286, "volume": 19089.0}, {"date": "2001-12-20", "close": 2.1252, "volume": 21530.0}, {"date": "2001-12-21", "close": 2.0286, "volume": 6988.0}, {"date": "2001-12-24", "close": 2.0286, "volume": 6938.0}, {"date": "2001-12-27", "close": 2.0286, "volume": 6682.0}, {"date": "2001-12-28", "close": 1.932, "volume": 3313.0}, {"date": "2001-12-31", "close": 1.9803, "volume": 2277.0}, {"date": "2002-01-02", "close": 2.1252, "volume": 31884.0}, {"date": "2002-01-03", "close": 2.3184, "volume": 18533.0}, {"date": "2002-01-04", "close": 2.4633, "volume": 19928.0}, {"date": "2002-01-07", "close": 2.415, "volume": 35150.0}, {"date": "2002-01-08", "close": 2.6082, "volume": 32143.0}, {"date": "2002-01-09", "close": 2.6082, "volume": 3882.0}, {"date": "2002-01-10", "close": 2.415, "volume": 17195.0}, {"date": "2002-01-11", "close": 2.6082, "volume": 9493.0}, {"date": "2002-01-14", "close": 2.6565, "volume": 30845.0}, {"date": "2002-01-15", "close": 2.4633, "volume": 16988.0}, {"date": "2002-01-16", "close": 2.415, "volume": 10981.0}, {"date": "2002-01-17", "close": 2.5599, "volume": 24120.0}, {"date": "2002-01-18", "close": 2.4633, "volume": 8075.0}, {"date": "2002-01-21", "close": 2.415, "volume": 1923.0}, {"date": "2002-01-22", "close": 2.415, "volume": 6252.0}, {"date": "2002-01-23", "close": 2.415, "volume": 4948.0}, {"date": "2002-01-24", "close": 2.415, "volume": 14707.0}, {"date": "2002-01-25", "close": 2.4633, "volume": 4508.0}, {"date": "2002-01-29", "close": 2.5116, "volume": 24979.0}, {"date": "2002-01-30", "close": 2.4633, "volume": 13714.0}, {"date": "2002-01-31", "close": 2.6565, "volume": 29329.0}, {"date": "2002-02-01", "close": 2.7048, "volume": 31138.0}, {"date": "2002-02-04", "close": 3.1878, "volume": 69725.0}, {"date": "2002-02-05", "close": 3.0912, "volume": 87246.0}, {"date": "2002-02-06", "close": 4.2021, "volume": 573193.0}, {"date": "2002-02-07", "close": 3.7674, "volume": 229681.0}, {"date": "2002-02-08", "close": 3.8157, "volume": 55689.0}, {"date": "2002-02-11", "close": 3.864, "volume": 56858.0}, {"date": "2002-02-12", "close": 3.5742, "volume": 24702.0}, {"date": "2002-02-13", "close": 3.3327, "volume": 35559.0}, {"date": "2002-02-14", "close": 3.864, "volume": 27671.0}, {"date": "2002-02-15", "close": 3.6708, "volume": 8067.0}, {"date": "2002-02-18", "close": 3.4293, "volume": 7819.0}, {"date": "2002-02-19", "close": 3.381, "volume": 29762.0}, {"date": "2002-02-20", "close": 3.381, "volume": 15853.0}, {"date": "2002-02-21", "close": 3.381, "volume": 7754.0}, {"date": "2002-02-22", "close": 3.2361, "volume": 19648.0}, {"date": "2002-02-25", "close": 3.1878, "volume": 14053.0}, {"date": "2002-02-26", "close": 3.2361, "volume": 2458.0}, {"date": "2002-02-27", "close": 3.0912, "volume": 40636.0}, {"date": "2002-02-28", "close": 3.0429, "volume": 13370.0}, {"date": "2002-03-01", "close": 3.1878, "volume": 2153.0}, {"date": "2002-03-04", "close": 3.0912, "volume": 3520.0}, {"date": "2002-03-06", "close": 3.1395, "volume": 10880.0}, {"date": "2002-03-07", "close": 3.2361, "volume": 8425.0}, {"date": "2002-03-08", "close": 3.5259, "volume": 21415.0}, {"date": "2002-03-11", "close": 3.3327, "volume": 7764.0}, {"date": "2002-03-12", "close": 3.381, "volume": 3665.0}, {"date": "2002-03-13", "close": 3.4293, "volume": 2681.0}, {"date": "2002-03-14", "close": 3.2844, "volume": 3106.0}, {"date": "2002-03-15", "close": 3.381, "volume": 3887.0}, {"date": "2002-03-18", "close": 3.381, "volume": 8215.0}, {"date": "2002-03-19", "close": 3.2361, "volume": 3106.0}, {"date": "2002-03-20", "close": 3.4776, "volume": 6285.0}, {"date": "2002-03-21", "close": 3.4776, "volume": 7909.0}, {"date": "2002-03-22", "close": 3.4, "volume": 2295.0}, {"date": "2002-03-25", "close": 3.4, "volume": 500.0}, {"date": "2002-03-26", "close": 3.4, "volume": 4200.0}, {"date": "2002-03-27", "close": 3.3, "volume": 839.0}, {"date": "2002-03-28", "close": 3.4, "volume": 7300.0}, {"date": "2002-04-02", "close": 3.3, "volume": 6874.0}, {"date": "2002-04-03", "close": 3.05, "volume": 17100.0}, {"date": "2002-04-04", "close": 3.2, "volume": 10591.0}, {"date": "2002-04-05", "close": 3.1, "volume": 7000.0}, {"date": "2002-04-08", "close": 3.0, "volume": 22729.0}, {"date": "2002-04-09", "close": 2.9, "volume": 998.0}, {"date": "2002-04-10", "close": 2.85, "volume": 14029.0}, {"date": "2002-04-11", "close": 3.0, "volume": 6679.0}, {"date": "2002-04-12", "close": 3.0, "volume": 1927.0}, {"date": "2002-04-15", "close": 2.9, "volume": 15723.0}, {"date": "2002-04-16", "close": 2.95, "volume": 9374.0}, {"date": "2002-04-17", "close": 2.9, "volume": 10926.0}, {"date": "2002-04-18", "close": 2.85, "volume": 4000.0}, {"date": "2002-04-19", "close": 2.85, "volume": 4885.0}, {"date": "2002-04-22", "close": 2.85, "volume": 11528.0}, {"date": "2002-04-23", "close": 2.8, "volume": 3100.0}, {"date": "2002-04-24", "close": 2.9, "volume": 36943.0}, {"date": "2002-04-26", "close": 3.35, "volume": 74318.0}, {"date": "2002-04-29", "close": 3.4, "volume": 32121.0}, {"date": "2002-04-30", "close": 3.35, "volume": 28001.0}, {"date": "2002-05-01", "close": 3.25, "volume": 16688.0}, {"date": "2002-05-02", "close": 3.2, "volume": 17750.0}, {"date": "2002-05-03", "close": 3.55, "volume": 23179.0}, {"date": "2002-05-06", "close": 3.45, "volume": 28350.0}, {"date": "2002-05-07", "close": 3.4, "volume": 18711.0}, {"date": "2002-05-08", "close": 3.2, "volume": 10800.0}, {"date": "2002-05-09", "close": 3.2, "volume": 4239.0}, {"date": "2002-05-10", "close": 3.3, "volume": 5800.0}, {"date": "2002-05-13", "close": 3.3, "volume": 12060.0}, {"date": "2002-05-14", "close": 3.4, "volume": 45125.0}, {"date": "2002-05-15", "close": 3.4, "volume": 27000.0}, {"date": "2002-05-16", "close": 3.4, "volume": 4375.0}, {"date": "2002-05-17", "close": 3.85, "volume": 58076.0}, {"date": "2002-05-20", "close": 3.5, "volume": 333226.0}, {"date": "2002-05-21", "close": 3.25, "volume": 95689.0}, {"date": "2002-05-22", "close": 3.4, "volume": 49436.0}, {"date": "2002-05-23", "close": 3.25, "volume": 48419.0}, {"date": "2002-05-24", "close": 3.25, "volume": 39069.0}, {"date": "2002-05-27", "close": 3.0, "volume": 59096.0}, {"date": "2002-05-28", "close": 2.95, "volume": 37758.0}, {"date": "2002-05-29", "close": 2.9, "volume": 9090.0}, {"date": "2002-05-30", "close": 2.95, "volume": 40835.0}, {"date": "2002-05-31", "close": 2.95, "volume": 37515.0}, {"date": "2002-06-03", "close": 3.0, "volume": 11045.0}, {"date": "2002-06-04", "close": 3.0, "volume": 9388.0}, {"date": "2002-06-05", "close": 3.0, "volume": 9152.0}, {"date": "2002-06-06", "close": 2.9, "volume": 1622.0}, {"date": "2002-06-07", "close": 2.85, "volume": 15400.0}, {"date": "2002-06-11", "close": 2.8, "volume": 34192.0}, {"date": "2002-06-12", "close": 2.55, "volume": 8281.0}, {"date": "2002-06-13", "close": 2.65, "volume": 3038.0}, {"date": "2002-06-14", "close": 2.75, "volume": 12494.0}, {"date": "2002-06-17", "close": 2.55, "volume": 6388.0}, {"date": "2002-06-18", "close": 2.5, "volume": 10400.0}, {"date": "2002-06-19", "close": 2.5, "volume": 5062.0}, {"date": "2002-06-20", "close": 2.45, "volume": 4900.0}, {"date": "2002-06-21", "close": 2.3, "volume": 8900.0}, {"date": "2002-06-24", "close": 2.4, "volume": 18688.0}, {"date": "2002-06-25", "close": 2.25, "volume": 7013.0}, {"date": "2002-06-26", "close": 2.35, "volume": 7700.0}, {"date": "2002-06-27", "close": 2.35, "volume": 17069.0}, {"date": "2002-06-28", "close": 2.7, "volume": 11430.0}, {"date": "2002-07-01", "close": 2.75, "volume": 6996.0}, {"date": "2002-07-02", "close": 2.75, "volume": 3780.0}, {"date": "2002-07-03", "close": 2.35, "volume": 3454.0}, {"date": "2002-07-04", "close": 2.35, "volume": 170.0}, {"date": "2002-07-05", "close": 2.6, "volume": 1400.0}, {"date": "2002-07-08", "close": 2.55, "volume": 3200.0}, {"date": "2002-07-10", "close": 2.65, "volume": 6230.0}, {"date": "2002-07-11", "close": 2.7, "volume": 2670.0}, {"date": "2002-07-15", "close": 2.7, "volume": 4685.0}, {"date": "2002-07-16", "close": 2.6, "volume": 5800.0}, {"date": "2002-07-17", "close": 2.4, "volume": 9950.0}, {"date": "2002-07-18", "close": 2.35, "volume": 1200.0}, {"date": "2002-07-19", "close": 2.4, "volume": 4500.0}, {"date": "2002-07-22", "close": 2.35, "volume": 5706.0}, {"date": "2002-07-23", "close": 2.2, "volume": 2125.0}, {"date": "2002-07-24", "close": 2.2, "volume": 4039.0}, {"date": "2002-07-25", "close": 2.2, "volume": 1984.0}, {"date": "2002-07-26", "close": 2.25, "volume": 2625.0}, {"date": "2002-07-29", "close": 2.1, "volume": 12240.0}, {"date": "2002-07-30", "close": 2.25, "volume": 1880.0}, {"date": "2002-07-31", "close": 2.15, "volume": 1700.0}, {"date": "2002-08-01", "close": 2.35, "volume": 2500.0}, {"date": "2002-08-02", "close": 2.3, "volume": 2827.0}, {"date": "2002-08-05", "close": 2.3, "volume": 6346.0}, {"date": "2002-08-06", "close": 2.0, "volume": 14379.0}, {"date": "2002-08-07", "close": 2.15, "volume": 1934.0}, {"date": "2002-08-08", "close": 2.1, "volume": 3213.0}, {"date": "2002-08-09", "close": 2.1, "volume": 6500.0}, {"date": "2002-08-12", "close": 2.25, "volume": 4705.0}, {"date": "2002-08-13", "close": 2.25, "volume": 60.0}, {"date": "2002-08-14", "close": 2.15, "volume": 500.0}, {"date": "2002-08-15", "close": 2.2, "volume": 3754.0}, {"date": "2002-08-16", "close": 2.25, "volume": 3163.0}, {"date": "2002-08-19", "close": 2.3, "volume": 4243.0}, {"date": "2002-08-20", "close": 2.15, "volume": 8405.0}, {"date": "2002-08-21", "close": 2.4, "volume": 6465.0}, {"date": "2002-08-22", "close": 2.4, "volume": 10400.0}, {"date": "2002-08-23", "close": 2.6, "volume": 3000.0}, {"date": "2002-08-26", "close": 2.6, "volume": 400.0}, {"date": "2002-08-27", "close": 2.3, "volume": 1700.0}, {"date": "2002-08-29", "close": 2.3, "volume": 2606.0}, {"date": "2002-08-30", "close": 2.4, "volume": 300.0}, {"date": "2002-09-02", "close": 2.4, "volume": 6580.0}, {"date": "2002-09-03", "close": 2.3, "volume": 10210.0}, {"date": "2002-09-04", "close": 2.3, "volume": 5813.0}, {"date": "2002-09-05", "close": 2.4, "volume": 210.0}, {"date": "2002-09-06", "close": 2.25, "volume": 22553.0}, {"date": "2002-09-09", "close": 2.45, "volume": 825.0}, {"date": "2002-09-10", "close": 2.2, "volume": 10485.0}, {"date": "2002-09-12", "close": 2.2, "volume": 18350.0}, {"date": "2002-09-13", "close": 2.4, "volume": 3425.0}, {"date": "2002-09-16", "close": 2.4, "volume": 2500.0}, {"date": "2002-09-17", "close": 2.3, "volume": 1075.0}, {"date": "2002-09-18", "close": 2.2, "volume": 7650.0}, {"date": "2002-09-19", "close": 2.2, "volume": 10000.0}, {"date": "2002-09-20", "close": 2.15, "volume": 4644.0}, {"date": "2002-09-24", "close": 2.1, "volume": 8083.0}, {"date": "2002-09-25", "close": 1.8, "volume": 10300.0}, {"date": "2002-09-27", "close": 1.8, "volume": 5779.0}, {"date": "2002-09-30", "close": 1.9, "volume": 2000.0}, {"date": "2002-10-02", "close": 2.2, "volume": 2800.0}, {"date": "2002-10-03", "close": 2.2, "volume": 5000.0}, {"date": "2002-10-04", "close": 2.2, "volume": 5950.0}, {"date": "2002-10-07", "close": 2.0, "volume": 3500.0}, {"date": "2002-10-08", "close": 2.1, "volume": 5871.0}, {"date": "2002-10-09", "close": 2.0, "volume": 4980.0}, {"date": "2002-10-10", "close": 1.8, "volume": 21250.0}, {"date": "2002-10-11", "close": 2.0, "volume": 3000.0}, {"date": "2002-10-17", "close": 1.85, "volume": 2500.0}, {"date": "2002-10-18", "close": 1.9, "volume": 4725.0}, {"date": "2002-10-21", "close": 1.7, "volume": 7600.0}, {"date": "2002-10-22", "close": 2.15, "volume": 18779.0}, {"date": "2002-10-23", "close": 2.0, "volume": 5550.0}, {"date": "2002-10-28", "close": 2.0, "volume": 500.0}, {"date": "2002-10-30", "close": 2.0, "volume": 1644.0}, {"date": "2002-10-31", "close": 1.8, "volume": 267.0}, {"date": "2002-11-05", "close": 1.8, "volume": 5625.0}, {"date": "2002-11-06", "close": 2.1, "volume": 3000.0}, {"date": "2002-11-07", "close": 2.0, "volume": 3690.0}, {"date": "2002-11-08", "close": 2.0, "volume": 453.0}, {"date": "2002-11-11", "close": 2.0, "volume": 3275.0}, {"date": "2002-11-15", "close": 1.75, "volume": 200.0}, {"date": "2002-11-19", "close": 1.75, "volume": 2000.0}, {"date": "2002-11-20", "close": 1.75, "volume": 6800.0}, {"date": "2002-11-21", "close": 1.75, "volume": 6150.0}, {"date": "2002-11-22", "close": 1.7, "volume": 3912.0}, {"date": "2002-11-25", "close": 1.8, "volume": 10000.0}, {"date": "2002-11-26", "close": 1.75, "volume": 14350.0}, {"date": "2002-11-27", "close": 1.75, "volume": 4000.0}, {"date": "2002-11-28", "close": 1.95, "volume": 99975.0}, {"date": "2002-11-29", "close": 1.8, "volume": 8500.0}, {"date": "2002-12-02", "close": 1.75, "volume": 7145.0}, {"date": "2002-12-03", "close": 1.75, "volume": 10250.0}, {"date": "2002-12-06", "close": 1.9, "volume": 3250.0}, {"date": "2002-12-09", "close": 1.9, "volume": 1000.0}, {"date": "2002-12-12", "close": 2.0, "volume": 11000.0}, {"date": "2002-12-13", "close": 2.0, "volume": 5432.0}, {"date": "2002-12-16", "close": 2.0, "volume": 2563.0}, {"date": "2002-12-17", "close": 2.0, "volume": 5800.0}, {"date": "2002-12-18", "close": 1.85, "volume": 1154.0}, {"date": "2002-12-19", "close": 1.95, "volume": 6500.0}, {"date": "2002-12-20", "close": 2.0, "volume": 2650.0}, {"date": "2002-12-23", "close": 2.0, "volume": 2400.0}, {"date": "2002-12-24", "close": 1.9, "volume": 2567.0}, {"date": "2002-12-30", "close": 1.9, "volume": 808.0}, {"date": "2002-12-31", "close": 1.9, "volume": 4900.0}, {"date": "2003-01-06", "close": 1.85, "volume": 11500.0}, {"date": "2003-01-07", "close": 1.95, "volume": 1400.0}, {"date": "2003-01-08", "close": 1.85, "volume": 2000.0}, {"date": "2003-01-09", "close": 1.95, "volume": 1500.0}, {"date": "2003-01-10", "close": 1.85, "volume": 775.0}, {"date": "2003-01-13", "close": 1.9, "volume": 1474.0}, {"date": "2003-01-15", "close": 1.95, "volume": 5000.0}, {"date": "2003-01-16", "close": 1.95, "volume": 10000.0}, {"date": "2003-01-17", "close": 1.85, "volume": 1500.0}, {"date": "2003-01-20", "close": 1.85, "volume": 2000.0}, {"date": "2003-01-21", "close": 1.8, "volume": 4270.0}, {"date": "2003-01-22", "close": 1.9, "volume": 25820.0}, {"date": "2003-01-24", "close": 1.9, "volume": 12200.0}, {"date": "2003-01-28", "close": 1.7, "volume": 11821.0}, {"date": "2003-01-29", "close": 1.8, "volume": 11000.0}, {"date": "2003-01-30", "close": 1.9, "volume": 4807.0}, {"date": "2003-01-31", "close": 1.9, "volume": 5625.0}, {"date": "2003-02-03", "close": 1.9, "volume": 2669.0}, {"date": "2003-02-04", "close": 1.9, "volume": 2000.0}, {"date": "2003-02-06", "close": 1.85, "volume": 5500.0}, {"date": "2003-02-07", "close": 1.75, "volume": 9322.0}, {"date": "2003-02-10", "close": 1.85, "volume": 1000.0}, {"date": "2003-02-13", "close": 1.8, "volume": 7656.0}, {"date": "2003-02-14", "close": 1.85, "volume": 4000.0}, {"date": "2003-02-17", "close": 1.7, "volume": 160.0}, {"date": "2003-02-19", "close": 1.7, "volume": 1500.0}, {"date": "2003-02-21", "close": 1.8, "volume": 500.0}, {"date": "2003-02-24", "close": 1.7, "volume": 338.0}, {"date": "2003-02-25", "close": 1.7, "volume": 3803.0}, {"date": "2003-02-26", "close": 1.75, "volume": 12073.0}, {"date": "2003-02-28", "close": 1.7, "volume": 726.0}, {"date": "2003-03-03", "close": 1.7, "volume": 4000.0}, {"date": "2003-03-06", "close": 1.6, "volume": 2000.0}, {"date": "2003-03-07", "close": 1.6, "volume": 4500.0}, {"date": "2003-03-10", "close": 1.6, "volume": 2750.0}, {"date": "2003-03-11", "close": 1.6, "volume": 6250.0}, {"date": "2003-03-12", "close": 1.5, "volume": 5625.0}, {"date": "2003-03-13", "close": 1.5, "volume": 13250.0}, {"date": "2003-03-14", "close": 1.5, "volume": 1225.0}, {"date": "2003-03-17", "close": 1.4, "volume": 2594.0}, {"date": "2003-03-20", "close": 1.4, "volume": 3906.0}, {"date": "2003-03-21", "close": 1.35, "volume": 16451.0}, {"date": "2003-03-31", "close": 1.3, "volume": 27.0}, {"date": "2003-04-03", "close": 1.5, "volume": 1000.0}, {"date": "2003-04-07", "close": 1.45, "volume": 5000.0}, {"date": "2003-04-08", "close": 1.45, "volume": 5000.0}, {"date": "2003-04-09", "close": 1.4, "volume": 21951.0}, {"date": "2003-04-14", "close": 1.35, "volume": 12800.0}, {"date": "2003-04-17", "close": 1.35, "volume": 6000.0}, {"date": "2003-04-23", "close": 1.35, "volume": 2390.0}, {"date": "2003-04-24", "close": 1.35, "volume": 2060.0}, {"date": "2003-04-28", "close": 1.4, "volume": 2000.0}, {"date": "2003-04-30", "close": 1.4, "volume": 2000.0}, {"date": "2003-05-02", "close": 1.5, "volume": 2500.0}, {"date": "2003-05-05", "close": 1.5, "volume": 900.0}, {"date": "2003-05-08", "close": 1.4, "volume": 780.0}, {"date": "2003-05-09", "close": 1.45, "volume": 500.0}, {"date": "2003-05-12", "close": 1.4, "volume": 2162.0}, {"date": "2003-05-15", "close": 1.2, "volume": 10000.0}, {"date": "2003-05-16", "close": 1.4, "volume": 6838.0}, {"date": "2003-05-19", "close": 1.2, "volume": 6420.0}, {"date": "2003-05-21", "close": 1.3, "volume": 1167.0}, {"date": "2003-05-23", "close": 1.45, "volume": 12596.0}, {"date": "2003-05-26", "close": 1.25, "volume": 298.0}, {"date": "2003-05-28", "close": 1.3, "volume": 11179.0}, {"date": "2003-05-29", "close": 1.25, "volume": 4321.0}, {"date": "2003-05-30", "close": 1.2, "volume": 6000.0}, {"date": "2003-06-02", "close": 1.15, "volume": 2500.0}, {"date": "2003-06-03", "close": 1.2, "volume": 4350.0}, {"date": "2003-06-05", "close": 1.25, "volume": 480.0}, {"date": "2003-06-06", "close": 1.25, "volume": 7788.0}, {"date": "2003-06-10", "close": 1.25, "volume": 1350.0}, {"date": "2003-06-11", "close": 1.15, "volume": 6100.0}, {"date": "2003-06-12", "close": 1.25, "volume": 4688.0}, {"date": "2003-06-13", "close": 1.25, "volume": 644.0}, {"date": "2003-06-16", "close": 1.25, "volume": 2160.0}, {"date": "2003-06-23", "close": 1.15, "volume": 1000.0}, {"date": "2003-06-24", "close": 1.25, "volume": 3513.0}, {"date": "2003-06-25", "close": 1.2, "volume": 1400.0}, {"date": "2003-06-26", "close": 1.2, "volume": 1688.0}, {"date": "2003-06-27", "close": 1.15, "volume": 1000.0}, {"date": "2003-06-30", "close": 1.2, "volume": 49125.0}, {"date": "2003-07-02", "close": 1.25, "volume": 1287.0}, {"date": "2003-07-03", "close": 1.25, "volume": 4000.0}, {"date": "2003-07-04", "close": 1.15, "volume": 8838.0}, {"date": "2003-07-09", "close": 1.15, "volume": 898.0}, {"date": "2003-07-14", "close": 1.2, "volume": 977.0}, {"date": "2003-07-16", "close": 1.25, "volume": 10023.0}, {"date": "2003-07-17", "close": 1.35, "volume": 250.0}, {"date": "2003-07-21", "close": 1.4, "volume": 2100.0}, {"date": "2003-07-22", "close": 1.2, "volume": 1125.0}, {"date": "2003-07-28", "close": 1.6, "volume": 11956.0}, {"date": "2003-07-29", "close": 1.5, "volume": 7058.0}, {"date": "2003-08-01", "close": 1.5, "volume": 2000.0}, {"date": "2003-08-07", "close": 1.5, "volume": 627.0}, {"date": "2003-08-08", "close": 1.5, "volume": 5373.0}, {"date": "2003-08-11", "close": 1.5, "volume": 127.0}, {"date": "2003-08-13", "close": 1.6, "volume": 25663.0}, {"date": "2003-08-14", "close": 1.6, "volume": 41400.0}, {"date": "2003-08-15", "close": 1.7, "volume": 7450.0}, {"date": "2003-08-18", "close": 1.75, "volume": 12176.0}, {"date": "2003-08-19", "close": 1.8, "volume": 4658.0}, {"date": "2003-08-20", "close": 1.7, "volume": 9038.0}, {"date": "2003-08-22", "close": 1.7, "volume": 3000.0}, {"date": "2003-08-25", "close": 1.7, "volume": 28.0}, {"date": "2003-08-26", "close": 1.7, "volume": 7000.0}, {"date": "2003-08-27", "close": 1.6, "volume": 5853.0}, {"date": "2003-08-28", "close": 1.7, "volume": 2550.0}, {"date": "2003-08-29", "close": 1.65, "volume": 2000.0}, {"date": "2003-09-01", "close": 1.7, "volume": 4000.0}, {"date": "2003-09-02", "close": 1.75, "volume": 9360.0}, {"date": "2003-09-04", "close": 1.6, "volume": 8343.0}, {"date": "2003-09-05", "close": 1.6, "volume": 922.0}, {"date": "2003-09-09", "close": 1.7, "volume": 1159.0}, {"date": "2003-09-10", "close": 1.75, "volume": 1500.0}, {"date": "2003-09-15", "close": 1.7, "volume": 3000.0}, {"date": "2003-09-16", "close": 1.55, "volume": 8132.0}, {"date": "2003-09-17", "close": 1.55, "volume": 500.0}, {"date": "2003-09-19", "close": 1.55, "volume": 500.0}, {"date": "2003-09-22", "close": 1.75, "volume": 2225.0}, {"date": "2003-09-23", "close": 1.55, "volume": 11000.0}, {"date": "2003-09-30", "close": 1.6, "volume": 3000.0}, {"date": "2003-10-02", "close": 1.6, "volume": 500.0}, {"date": "2003-10-03", "close": 1.65, "volume": 7852.0}, {"date": "2003-10-07", "close": 1.7, "volume": 11000.0}, {"date": "2003-10-08", "close": 1.65, "volume": 84.0}, {"date": "2003-10-09", "close": 1.7, "volume": 2648.0}, {"date": "2003-10-10", "close": 1.55, "volume": 6925.0}, {"date": "2003-10-13", "close": 1.55, "volume": 2266.0}, {"date": "2003-10-14", "close": 1.5, "volume": 9000.0}, {"date": "2003-10-15", "close": 1.55, "volume": 6500.0}, {"date": "2003-10-16", "close": 1.55, "volume": 9860.0}, {"date": "2003-10-17", "close": 1.7, "volume": 20000.0}, {"date": "2003-10-20", "close": 1.75, "volume": 15940.0}, {"date": "2003-10-21", "close": 1.7, "volume": 4500.0}, {"date": "2003-10-22", "close": 1.65, "volume": 5000.0}, {"date": "2003-10-23", "close": 1.85, "volume": 19779.0}, {"date": "2003-10-24", "close": 1.85, "volume": 30840.0}, {"date": "2003-10-27", "close": 1.8, "volume": 27405.0}, {"date": "2003-10-28", "close": 1.8, "volume": 8095.0}, {"date": "2003-10-29", "close": 1.85, "volume": 5953.0}, {"date": "2003-10-30", "close": 1.65, "volume": 34952.0}, {"date": "2003-10-31", "close": 1.65, "volume": 10510.0}, {"date": "2003-11-03", "close": 1.75, "volume": 3850.0}, {"date": "2003-11-06", "close": 1.7, "volume": 12000.0}, {"date": "2003-11-07", "close": 1.65, "volume": 3939.0}, {"date": "2003-11-11", "close": 1.6, "volume": 9800.0}, {"date": "2003-11-12", "close": 1.6, "volume": 10000.0}, {"date": "2003-11-13", "close": 1.75, "volume": 1680.0}, {"date": "2003-11-14", "close": 1.6, "volume": 16176.0}, {"date": "2003-11-19", "close": 1.6, "volume": 10000.0}, {"date": "2003-11-21", "close": 1.5, "volume": 3150.0}, {"date": "2003-11-28", "close": 1.6, "volume": 8560.0}, {"date": "2003-12-03", "close": 1.55, "volume": 6500.0}, {"date": "2003-12-05", "close": 1.4, "volume": 1500.0}, {"date": "2003-12-09", "close": 1.55, "volume": 1672.0}, {"date": "2003-12-10", "close": 1.55, "volume": 5828.0}, {"date": "2003-12-11", "close": 1.5, "volume": 64.0}, {"date": "2003-12-12", "close": 1.5, "volume": 14936.0}, {"date": "2003-12-15", "close": 1.5, "volume": 2000.0}, {"date": "2003-12-16", "close": 1.55, "volume": 3070.0}, {"date": "2003-12-17", "close": 1.6, "volume": 8678.0}, {"date": "2003-12-19", "close": 1.55, "volume": 1260.0}, {"date": "2003-12-22", "close": 1.55, "volume": 8740.0}, {"date": "2003-12-23", "close": 1.65, "volume": 8505.0}, {"date": "2003-12-29", "close": 1.65, "volume": 2300.0}, {"date": "2003-12-30", "close": 1.6, "volume": 4800.0}, {"date": "2004-01-02", "close": 1.75, "volume": 18835.0}, {"date": "2004-01-05", "close": 1.75, "volume": 2850.0}, {"date": "2004-01-07", "close": 1.65, "volume": 3975.0}, {"date": "2004-01-08", "close": 1.7, "volume": 3000.0}, {"date": "2004-01-09", "close": 1.8, "volume": 13500.0}, {"date": "2004-01-12", "close": 1.8, "volume": 10609.0}, {"date": "2004-01-13", "close": 1.8, "volume": 2951.0}, {"date": "2004-01-14", "close": 1.75, "volume": 4125.0}, {"date": "2004-01-19", "close": 1.65, "volume": 5000.0}, {"date": "2004-01-20", "close": 1.6, "volume": 1400.0}, {"date": "2004-01-21", "close": 1.6, "volume": 295.0}, {"date": "2004-01-22", "close": 1.6, "volume": 5599.0}, {"date": "2004-01-23", "close": 1.6, "volume": 3000.0}, {"date": "2004-01-27", "close": 1.6, "volume": 4000.0}, {"date": "2004-01-28", "close": 1.6, "volume": 11871.0}, {"date": "2004-01-29", "close": 1.55, "volume": 2500.0}, {"date": "2004-01-30", "close": 1.5, "volume": 5800.0}, {"date": "2004-02-02", "close": 1.5, "volume": 1147.0}, {"date": "2004-02-03", "close": 1.5, "volume": 8994.0}, {"date": "2004-02-04", "close": 1.45, "volume": 1219.0}, {"date": "2004-02-05", "close": 1.6, "volume": 14966.0}, {"date": "2004-02-06", "close": 1.6, "volume": 900.0}, {"date": "2004-02-10", "close": 1.5, "volume": 1000.0}, {"date": "2004-02-11", "close": 1.6, "volume": 5500.0}, {"date": "2004-02-12", "close": 1.5, "volume": 6600.0}, {"date": "2004-02-13", "close": 1.45, "volume": 1000.0}, {"date": "2004-02-17", "close": 1.4, "volume": 1000.0}, {"date": "2004-02-19", "close": 1.45, "volume": 400.0}, {"date": "2004-02-20", "close": 1.3, "volume": 600.0}, {"date": "2004-02-23", "close": 1.45, "volume": 1200.0}, {"date": "2004-02-25", "close": 1.45, "volume": 12000.0}, {"date": "2004-02-26", "close": 1.35, "volume": 2000.0}, {"date": "2004-03-02", "close": 1.35, "volume": 293.0}, {"date": "2004-03-03", "close": 1.4, "volume": 338.0}, {"date": "2004-03-04", "close": 1.45, "volume": 600.0}, {"date": "2004-03-05", "close": 1.35, "volume": 1515.0}, {"date": "2004-03-08", "close": 1.45, "volume": 3400.0}, {"date": "2004-03-09", "close": 1.35, "volume": 1200.0}, {"date": "2004-03-10", "close": 1.4, "volume": 5.0}, {"date": "2004-03-11", "close": 1.45, "volume": 8000.0}, {"date": "2004-03-12", "close": 1.4, "volume": 13731.0}, {"date": "2004-03-15", "close": 1.45, "volume": 4300.0}, {"date": "2004-03-16", "close": 1.35, "volume": 2700.0}, {"date": "2004-03-17", "close": 1.35, "volume": 4275.0}, {"date": "2004-03-18", "close": 1.45, "volume": 11850.0}, {"date": "2004-03-22", "close": 1.45, "volume": 2900.0}, {"date": "2004-03-23", "close": 1.45, "volume": 3805.0}, {"date": "2004-03-24", "close": 1.35, "volume": 23805.0}, {"date": "2004-03-25", "close": 1.4, "volume": 5096.0}, {"date": "2004-03-29", "close": 1.45, "volume": 4500.0}, {"date": "2004-03-30", "close": 1.5, "volume": 5500.0}, {"date": "2004-03-31", "close": 1.5, "volume": 11150.0}, {"date": "2004-04-06", "close": 1.45, "volume": 2500.0}, {"date": "2004-04-14", "close": 1.5, "volume": 6817.0}, {"date": "2004-04-15", "close": 1.4, "volume": 7965.0}, {"date": "2004-04-16", "close": 1.4, "volume": 5200.0}, {"date": "2004-04-19", "close": 1.4, "volume": 935.0}, {"date": "2004-04-20", "close": 1.45, "volume": 12731.0}, {"date": "2004-04-21", "close": 1.4, "volume": 7366.0}, {"date": "2004-04-23", "close": 1.4, "volume": 865.0}, {"date": "2004-04-26", "close": 1.4, "volume": 810.0}, {"date": "2004-04-27", "close": 1.35, "volume": 900.0}, {"date": "2004-04-28", "close": 1.3, "volume": 900.0}, {"date": "2004-04-29", "close": 1.2, "volume": 4581.0}, {"date": "2004-05-05", "close": 1.3, "volume": 808.0}, {"date": "2004-05-07", "close": 1.35, "volume": 17733.0}, {"date": "2004-05-10", "close": 1.35, "volume": 1479.0}, {"date": "2004-05-11", "close": 1.2, "volume": 2400.0}, {"date": "2004-05-12", "close": 1.2, "volume": 135.0}, {"date": "2004-05-14", "close": 1.5, "volume": 2750.0}, {"date": "2004-05-20", "close": 1.1, "volume": 600.0}, {"date": "2004-05-24", "close": 1.2, "volume": 776.0}, {"date": "2004-06-07", "close": 1.2, "volume": 500.0}, {"date": "2004-06-10", "close": 1.2, "volume": 6950.0}, {"date": "2004-06-11", "close": 1.1, "volume": 1170.0}, {"date": "2004-06-16", "close": 1.1, "volume": 5594.0}, {"date": "2004-06-18", "close": 1.1, "volume": 3463.0}, {"date": "2004-06-21", "close": 1.1, "volume": 2750.0}, {"date": "2004-06-22", "close": 1.05, "volume": 4870.0}, {"date": "2004-06-23", "close": 1.05, "volume": 6350.0}, {"date": "2004-06-24", "close": 1.05, "volume": 24998.0}, {"date": "2004-06-25", "close": 1.1, "volume": 4172.0}, {"date": "2004-06-28", "close": 1.3, "volume": 19213.0}, {"date": "2004-06-29", "close": 1.3, "volume": 788.0}, {"date": "2004-06-30", "close": 1.3, "volume": 10785.0}, {"date": "2004-07-06", "close": 1.05, "volume": 1680.0}, {"date": "2004-07-08", "close": 1.1, "volume": 500.0}, {"date": "2004-07-13", "close": 1.1, "volume": 10000.0}, {"date": "2004-07-20", "close": 1.0, "volume": 22500.0}, {"date": "2004-07-23", "close": 0.96, "volume": 3500.0}, {"date": "2004-07-26", "close": 0.97, "volume": 1000.0}, {"date": "2004-07-30", "close": 0.97, "volume": 5000.0}, {"date": "2004-08-05", "close": 0.97, "volume": 563.0}, {"date": "2004-08-09", "close": 0.98, "volume": 1000.0}, {"date": "2004-08-12", "close": 0.98, "volume": 3000.0}, {"date": "2004-08-17", "close": 0.98, "volume": 5000.0}, {"date": "2004-08-18", "close": 0.98, "volume": 4250.0}, {"date": "2004-08-23", "close": 0.96, "volume": 3000.0}, {"date": "2004-08-25", "close": 0.9, "volume": 3000.0}, {"date": "2004-08-26", "close": 1.0, "volume": 250.0}, {"date": "2004-08-27", "close": 1.0, "volume": 15500.0}, {"date": "2004-09-01", "close": 1.0, "volume": 8400.0}, {"date": "2004-09-03", "close": 0.9, "volume": 16500.0}, {"date": "2004-09-07", "close": 0.95, "volume": 5500.0}, {"date": "2004-09-08", "close": 0.9, "volume": 10000.0}, {"date": "2004-09-09", "close": 0.9, "volume": 1000.0}, {"date": "2004-09-14", "close": 0.99, "volume": 5625.0}, {"date": "2004-09-15", "close": 0.9, "volume": 16500.0}, {"date": "2004-09-17", "close": 0.9, "volume": 1300.0}, {"date": "2004-09-23", "close": 0.85, "volume": 700.0}, {"date": "2004-09-27", "close": 0.85, "volume": 14456.0}, {"date": "2004-09-28", "close": 0.85, "volume": 11288.0}, {"date": "2004-09-30", "close": 1.0, "volume": 4085.0}, {"date": "2004-10-01", "close": 0.95, "volume": 36600.0}, {"date": "2004-10-04", "close": 0.95, "volume": 6000.0}, {"date": "2004-10-05", "close": 0.95, "volume": 538.0}, {"date": "2004-10-06", "close": 1.05, "volume": 11000.0}, {"date": "2004-10-07", "close": 1.0, "volume": 228.0}, {"date": "2004-10-08", "close": 0.95, "volume": 2000.0}, {"date": "2004-10-11", "close": 1.05, "volume": 46500.0}, {"date": "2004-10-12", "close": 1.1, "volume": 20000.0}, {"date": "2004-10-14", "close": 0.95, "volume": 21563.0}, {"date": "2004-10-18", "close": 0.96, "volume": 5000.0}, {"date": "2004-10-22", "close": 0.99, "volume": 17438.0}, {"date": "2004-10-25", "close": 1.0, "volume": 7500.0}, {"date": "2004-10-26", "close": 1.0, "volume": 4500.0}, {"date": "2004-10-27", "close": 0.96, "volume": 3688.0}, {"date": "2004-10-28", "close": 0.96, "volume": 1813.0}, {"date": "2004-10-29", "close": 0.95, "volume": 13657.0}, {"date": "2004-11-02", "close": 0.9, "volume": 16200.0}, {"date": "2004-11-03", "close": 0.9, "volume": 5000.0}, {"date": "2004-11-10", "close": 0.8, "volume": 8000.0}, {"date": "2004-11-15", "close": 0.85, "volume": 300.0}, {"date": "2004-11-17", "close": 0.9, "volume": 1800.0}, {"date": "2004-11-19", "close": 0.95, "volume": 3129.0}, {"date": "2004-11-23", "close": 0.95, "volume": 700.0}, {"date": "2004-11-25", "close": 1.0, "volume": 11000.0}, {"date": "2004-11-29", "close": 0.95, "volume": 5931.0}, {"date": "2004-11-30", "close": 1.0, "volume": 1000.0}, {"date": "2004-12-06", "close": 0.95, "volume": 825.0}, {"date": "2004-12-07", "close": 0.93, "volume": 6000.0}, {"date": "2004-12-08", "close": 0.93, "volume": 1325.0}, {"date": "2004-12-13", "close": 0.86, "volume": 3590.0}, {"date": "2004-12-14", "close": 0.85, "volume": 310.0}, {"date": "2004-12-20", "close": 0.95, "volume": 3222.0}, {"date": "2005-01-07", "close": 0.92, "volume": 1278.0}, {"date": "2005-01-12", "close": 0.92, "volume": 20000.0}, {"date": "2005-01-13", "close": 0.9, "volume": 1700.0}, {"date": "2005-01-14", "close": 0.9, "volume": 1000.0}, {"date": "2005-01-18", "close": 0.88, "volume": 5000.0}, {"date": "2005-01-25", "close": 0.87, "volume": 8300.0}, {"date": "2005-01-27", "close": 0.87, "volume": 4800.0}, {"date": "2005-01-31", "close": 0.88, "volume": 2375.0}, {"date": "2005-02-01", "close": 0.87, "volume": 2030.0}, {"date": "2005-02-02", "close": 0.86, "volume": 5000.0}, {"date": "2005-02-03", "close": 0.95, "volume": 2095.0}, {"date": "2005-02-08", "close": 0.73, "volume": 400.0}, {"date": "2005-02-09", "close": 0.8, "volume": 1000.0}, {"date": "2005-02-15", "close": 0.8, "volume": 200.0}, {"date": "2005-02-22", "close": 0.83, "volume": 700.0}, {"date": "2005-02-23", "close": 0.85, "volume": 5000.0}, {"date": "2005-02-24", "close": 0.85, "volume": 42000.0}, {"date": "2005-02-28", "close": 0.85, "volume": 2850.0}, {"date": "2005-03-08", "close": 0.83, "volume": 675.0}, {"date": "2005-03-09", "close": 0.9, "volume": 2000.0}, {"date": "2005-03-11", "close": 0.95, "volume": 2500.0}, {"date": "2005-03-14", "close": 0.95, "volume": 4911.0}, {"date": "2005-03-15", "close": 1.0, "volume": 4500.0}, {"date": "2005-03-16", "close": 1.0, "volume": 16589.0}, {"date": "2005-03-17", "close": 0.95, "volume": 7000.0}, {"date": "2005-03-18", "close": 0.95, "volume": 44975.0}, {"date": "2005-03-21", "close": 1.1, "volume": 24129.0}, {"date": "2005-03-23", "close": 1.1, "volume": 45833.0}, {"date": "2005-03-24", "close": 1.2, "volume": 26100.0}, {"date": "2005-03-29", "close": 1.2, "volume": 18837.0}, {"date": "2005-03-30", "close": 1.2, "volume": 10135.0}, {"date": "2005-03-31", "close": 1.05, "volume": 14365.0}, {"date": "2005-04-01", "close": 1.1, "volume": 9500.0}, {"date": "2005-04-04", "close": 1.1, "volume": 16650.0}, {"date": "2005-04-06", "close": 1.05, "volume": 30995.0}, {"date": "2005-04-07", "close": 1.0, "volume": 11213.0}, {"date": "2005-04-08", "close": 1.0, "volume": 4793.0}, {"date": "2005-04-11", "close": 1.1, "volume": 29652.0}, {"date": "2005-04-12", "close": 1.2, "volume": 2598.0}, {"date": "2005-04-14", "close": 1.05, "volume": 4000.0}, {"date": "2005-04-18", "close": 1.0, "volume": 5000.0}, {"date": "2005-04-19", "close": 0.95, "volume": 8600.0}, {"date": "2005-04-20", "close": 1.0, "volume": 7000.0}, {"date": "2005-04-26", "close": 1.0, "volume": 30000.0}, {"date": "2005-04-27", "close": 1.0, "volume": 2900.0}, {"date": "2005-04-28", "close": 1.15, "volume": 10000.0}, {"date": "2005-04-29", "close": 1.1, "volume": 1000.0}, {"date": "2005-05-04", "close": 0.95, "volume": 6300.0}, {"date": "2005-05-10", "close": 1.0, "volume": 22050.0}, {"date": "2005-05-11", "close": 0.95, "volume": 16000.0}, {"date": "2005-05-12", "close": 0.95, "volume": 11315.0}, {"date": "2005-05-18", "close": 0.95, "volume": 850.0}, {"date": "2005-05-19", "close": 0.9, "volume": 25000.0}, {"date": "2005-05-24", "close": 0.9, "volume": 10000.0}, {"date": "2005-05-25", "close": 0.8, "volume": 10000.0}, {"date": "2005-05-26", "close": 0.98, "volume": 22750.0}, {"date": "2005-05-31", "close": 1.05, "volume": 2750.0}, {"date": "2005-06-01", "close": 1.0, "volume": 5000.0}, {"date": "2005-06-02", "close": 1.0, "volume": 1435.0}, {"date": "2005-06-03", "close": 1.0, "volume": 3000.0}, {"date": "2005-06-06", "close": 0.91, "volume": 26600.0}, {"date": "2005-06-07", "close": 0.95, "volume": 11500.0}, {"date": "2005-06-08", "close": 0.96, "volume": 3135.0}, {"date": "2005-06-10", "close": 0.95, "volume": 2000.0}, {"date": "2005-06-16", "close": 0.9, "volume": 437.0}, {"date": "2005-06-17", "close": 0.9, "volume": 10000.0}, {"date": "2005-06-20", "close": 0.9, "volume": 12000.0}, {"date": "2005-06-21", "close": 0.9, "volume": 563.0}, {"date": "2005-06-27", "close": 0.86, "volume": 1200.0}, {"date": "2005-06-28", "close": 0.82, "volume": 4641.0}, {"date": "2005-06-29", "close": 0.82, "volume": 3620.0}, {"date": "2005-06-30", "close": 0.95, "volume": 19611.0}, {"date": "2005-07-07", "close": 0.94, "volume": 2000.0}, {"date": "2005-07-12", "close": 0.95, "volume": 2000.0}, {"date": "2005-07-18", "close": 0.9, "volume": 1000.0}, {"date": "2005-07-22", "close": 0.82, "volume": 2000.0}, {"date": "2005-07-26", "close": 0.82, "volume": 8375.0}, {"date": "2005-07-28", "close": 0.85, "volume": 2500.0}, {"date": "2005-08-01", "close": 0.82, "volume": 1125.0}, {"date": "2005-08-03", "close": 0.85, "volume": 5000.0}, {"date": "2005-08-04", "close": 0.85, "volume": 4600.0}, {"date": "2005-08-08", "close": 0.81, "volume": 25389.0}, {"date": "2005-08-09", "close": 0.8, "volume": 18900.0}, {"date": "2005-08-11", "close": 0.8, "volume": 2000.0}, {"date": "2005-08-12", "close": 0.81, "volume": 1949.0}, {"date": "2005-08-15", "close": 0.81, "volume": 251.0}, {"date": "2005-08-16", "close": 0.8, "volume": 9460.0}, {"date": "2005-08-19", "close": 0.8, "volume": 4286.0}, {"date": "2005-08-26", "close": 0.81, "volume": 20502.0}, {"date": "2005-08-30", "close": 0.78, "volume": 1500.0}, {"date": "2005-09-05", "close": 0.87, "volume": 3650.0}, {"date": "2005-09-07", "close": 0.75, "volume": 1350.0}, {"date": "2005-09-13", "close": 0.75, "volume": 3717.0}, {"date": "2005-09-14", "close": 0.86, "volume": 12500.0}, {"date": "2005-09-15", "close": 0.85, "volume": 2500.0}, {"date": "2005-09-19", "close": 0.7, "volume": 4591.0}, {"date": "2005-09-20", "close": 0.85, "volume": 1177.0}, {"date": "2005-09-21", "close": 0.85, "volume": 3505.0}, {"date": "2005-09-23", "close": 0.85, "volume": 12500.0}, {"date": "2005-09-27", "close": 0.8, "volume": 22500.0}, {"date": "2005-09-29", "close": 0.76, "volume": 2000.0}, {"date": "2005-10-03", "close": 0.75, "volume": 10000.0}, {"date": "2005-10-05", "close": 0.75, "volume": 40000.0}, {"date": "2005-10-06", "close": 0.78, "volume": 48500.0}, {"date": "2005-10-07", "close": 0.78, "volume": 23065.0}, {"date": "2005-10-10", "close": 0.8, "volume": 3938.0}, {"date": "2005-10-11", "close": 1.25, "volume": 29019.0}, {"date": "2005-10-13", "close": 1.2, "volume": 5500.0}, {"date": "2005-10-17", "close": 0.9, "volume": 10500.0}, {"date": "2005-10-19", "close": 0.99, "volume": 7644.0}, {"date": "2005-10-20", "close": 0.9, "volume": 11850.0}, {"date": "2005-10-21", "close": 0.9, "volume": 1118.0}, {"date": "2005-10-25", "close": 0.85, "volume": 1232.0}, {"date": "2005-10-28", "close": 1.0, "volume": 15000.0}, {"date": "2005-11-02", "close": 0.9, "volume": 4210.0}, {"date": "2005-11-04", "close": 1.0, "volume": 13050.0}, {"date": "2005-11-08", "close": 0.89, "volume": 17000.0}, {"date": "2005-11-09", "close": 0.85, "volume": 24200.0}, {"date": "2005-11-10", "close": 0.91, "volume": 5000.0}, {"date": "2005-11-11", "close": 1.0, "volume": 25200.0}, {"date": "2005-11-14", "close": 1.1, "volume": 2000.0}, {"date": "2005-11-16", "close": 0.95, "volume": 5000.0}, {"date": "2005-11-17", "close": 0.95, "volume": 1238.0}, {"date": "2005-11-21", "close": 0.96, "volume": 2500.0}, {"date": "2005-11-28", "close": 1.1, "volume": 6400.0}, {"date": "2005-11-29", "close": 1.1, "volume": 3800.0}, {"date": "2005-11-30", "close": 1.1, "volume": 3400.0}, {"date": "2005-12-01", "close": 1.0, "volume": 11911.0}, {"date": "2005-12-02", "close": 1.1, "volume": 10685.0}, {"date": "2005-12-05", "close": 1.15, "volume": 3400.0}, {"date": "2005-12-06", "close": 1.1, "volume": 2000.0}, {"date": "2005-12-07", "close": 1.15, "volume": 5000.0}, {"date": "2005-12-08", "close": 1.1, "volume": 3400.0}, {"date": "2005-12-09", "close": 1.15, "volume": 8000.0}, {"date": "2005-12-12", "close": 1.1, "volume": 915.0}, {"date": "2005-12-13", "close": 1.05, "volume": 10000.0}, {"date": "2005-12-14", "close": 1.05, "volume": 4085.0}, {"date": "2005-12-19", "close": 1.1, "volume": 2000.0}, {"date": "2005-12-20", "close": 1.1, "volume": 4200.0}, {"date": "2005-12-21", "close": 1.15, "volume": 200.0}, {"date": "2005-12-22", "close": 1.1, "volume": 200.0}, {"date": "2005-12-28", "close": 1.1, "volume": 15000.0}, {"date": "2005-12-29", "close": 1.15, "volume": 5578.0}, {"date": "2005-12-30", "close": 1.2, "volume": 8333.0}, {"date": "2006-01-03", "close": 1.2, "volume": 4200.0}, {"date": "2006-01-05", "close": 1.25, "volume": 40000.0}, {"date": "2006-01-06", "close": 1.3, "volume": 26400.0}, {"date": "2006-01-09", "close": 1.45, "volume": 46022.0}, {"date": "2006-01-10", "close": 1.45, "volume": 44185.0}, {"date": "2006-01-11", "close": 1.4, "volume": 4643.0}, {"date": "2006-01-12", "close": 1.4, "volume": 2838.0}, {"date": "2006-01-13", "close": 1.5, "volume": 13949.0}, {"date": "2006-01-16", "close": 1.45, "volume": 1567.0}, {"date": "2006-01-17", "close": 1.65, "volume": 16946.0}, {"date": "2006-01-18", "close": 1.75, "volume": 2500.0}, {"date": "2006-01-19", "close": 1.6, "volume": 15341.0}, {"date": "2006-01-20", "close": 1.85, "volume": 31403.0}, {"date": "2006-01-23", "close": 2.0, "volume": 57503.0}, {"date": "2006-01-24", "close": 2.3, "volume": 75302.0}, {"date": "2006-01-25", "close": 2.0, "volume": 70247.0}, {"date": "2006-01-27", "close": 1.9, "volume": 71209.0}, {"date": "2006-01-30", "close": 1.85, "volume": 16020.0}, {"date": "2006-01-31", "close": 1.8, "volume": 24025.0}, {"date": "2006-02-01", "close": 1.85, "volume": 6500.0}, {"date": "2006-02-02", "close": 1.75, "volume": 1000.0}, {"date": "2006-02-03", "close": 1.6, "volume": 12699.0}, {"date": "2006-02-06", "close": 1.6, "volume": 6000.0}, {"date": "2006-02-07", "close": 1.75, "volume": 750.0}, {"date": "2006-02-08", "close": 1.65, "volume": 9030.0}, {"date": "2006-02-09", "close": 1.6, "volume": 7900.0}, {"date": "2006-02-10", "close": 1.65, "volume": 500.0}, {"date": "2006-02-13", "close": 1.7, "volume": 20050.0}, {"date": "2006-02-14", "close": 1.7, "volume": 34313.0}, {"date": "2006-02-15", "close": 1.7, "volume": 11150.0}, {"date": "2006-02-16", "close": 1.6, "volume": 18310.0}, {"date": "2006-02-17", "close": 1.6, "volume": 351.0}, {"date": "2006-02-20", "close": 1.7, "volume": 9672.0}, {"date": "2006-02-21", "close": 1.75, "volume": 798.0}, {"date": "2006-02-22", "close": 1.6, "volume": 6300.0}, {"date": "2006-02-23", "close": 1.6, "volume": 1200.0}, {"date": "2006-02-24", "close": 1.6, "volume": 2500.0}, {"date": "2006-02-27", "close": 1.55, "volume": 12531.0}, {"date": "2006-03-02", "close": 1.7, "volume": 10135.0}, {"date": "2006-03-03", "close": 1.7, "volume": 8900.0}, {"date": "2006-03-08", "close": 1.65, "volume": 3830.0}, {"date": "2006-03-09", "close": 1.65, "volume": 4000.0}, {"date": "2006-03-10", "close": 1.75, "volume": 15435.0}, {"date": "2006-03-14", "close": 1.7, "volume": 1400.0}, {"date": "2006-03-15", "close": 1.7, "volume": 860.0}, {"date": "2006-03-16", "close": 1.8, "volume": 49575.0}, {"date": "2006-03-17", "close": 1.8, "volume": 7418.0}, {"date": "2006-03-20", "close": 1.8, "volume": 21230.0}, {"date": "2006-03-21", "close": 1.75, "volume": 2249.0}, {"date": "2006-03-22", "close": 1.75, "volume": 47415.0}, {"date": "2006-03-23", "close": 1.75, "volume": 24650.0}, {"date": "2006-03-24", "close": 1.85, "volume": 1000.0}, {"date": "2006-03-27", "close": 1.9, "volume": 22499.0}, {"date": "2006-03-28", "close": 1.95, "volume": 37277.0}, {"date": "2006-03-29", "close": 1.9, "volume": 32150.0}, {"date": "2006-03-30", "close": 2.0, "volume": 10650.0}, {"date": "2006-03-31", "close": 1.85, "volume": 16848.0}, {"date": "2006-04-03", "close": 1.8, "volume": 4880.0}, {"date": "2006-04-04", "close": 1.7, "volume": 17370.0}, {"date": "2006-04-05", "close": 1.7, "volume": 6320.0}, {"date": "2006-04-06", "close": 1.7, "volume": 14595.0}, {"date": "2006-04-07", "close": 1.7, "volume": 9300.0}, {"date": "2006-04-10", "close": 1.7, "volume": 15050.0}, {"date": "2006-04-11", "close": 1.65, "volume": 3500.0}, {"date": "2006-04-12", "close": 1.65, "volume": 6800.0}, {"date": "2006-04-13", "close": 1.55, "volume": 20386.0}, {"date": "2006-04-18", "close": 1.7, "volume": 16125.0}, {"date": "2006-04-19", "close": 1.7, "volume": 17100.0}, {"date": "2006-04-20", "close": 1.7, "volume": 11100.0}, {"date": "2006-04-21", "close": 1.8, "volume": 32731.0}, {"date": "2006-04-24", "close": 1.75, "volume": 10034.0}, {"date": "2006-04-26", "close": 1.75, "volume": 23280.0}, {"date": "2006-04-27", "close": 1.7, "volume": 30000.0}, {"date": "2006-04-28", "close": 1.7, "volume": 5200.0}, {"date": "2006-05-01", "close": 1.7, "volume": 7300.0}, {"date": "2006-05-02", "close": 2.15, "volume": 171842.0}, {"date": "2006-05-03", "close": 2.55, "volume": 531291.0}, {"date": "2006-05-04", "close": 2.3, "volume": 134861.0}, {"date": "2006-05-05", "close": 2.5, "volume": 60484.0}, {"date": "2006-05-08", "close": 2.55, "volume": 119099.0}, {"date": "2006-05-09", "close": 2.55, "volume": 114473.0}, {"date": "2006-05-10", "close": 2.55, "volume": 66140.0}, {"date": "2006-05-11", "close": 2.4, "volume": 53388.0}, {"date": "2006-05-12", "close": 2.25, "volume": 87379.0}, {"date": "2006-05-15", "close": 2.15, "volume": 40525.0}, {"date": "2006-05-16", "close": 2.0, "volume": 60159.0}, {"date": "2006-05-17", "close": 2.0, "volume": 14656.0}, {"date": "2006-05-18", "close": 1.9, "volume": 34565.0}, {"date": "2006-05-19", "close": 1.85, "volume": 23742.0}, {"date": "2006-05-22", "close": 1.8, "volume": 19673.0}, {"date": "2006-05-23", "close": 1.8, "volume": 10760.0}, {"date": "2006-05-24", "close": 2.0, "volume": 19408.0}, {"date": "2006-05-25", "close": 1.9, "volume": 22254.0}, {"date": "2006-05-26", "close": 1.9, "volume": 12150.0}, {"date": "2006-05-29", "close": 1.95, "volume": 4150.0}, {"date": "2006-05-30", "close": 1.95, "volume": 5000.0}, {"date": "2006-05-31", "close": 1.85, "volume": 32350.0}, {"date": "2006-06-05", "close": 1.8, "volume": 14600.0}, {"date": "2006-06-06", "close": 1.8, "volume": 2800.0}, {"date": "2006-06-07", "close": 1.85, "volume": 1620.0}, {"date": "2006-06-08", "close": 1.8, "volume": 4300.0}, {"date": "2006-06-09", "close": 1.85, "volume": 10025.0}, {"date": "2006-06-13", "close": 1.7, "volume": 18093.0}, {"date": "2006-06-14", "close": 1.35, "volume": 14500.0}, {"date": "2006-06-15", "close": 1.45, "volume": 1900.0}, {"date": "2006-06-16", "close": 1.75, "volume": 15950.0}, {"date": "2006-06-19", "close": 1.75, "volume": 2000.0}, {"date": "2006-06-20", "close": 1.65, "volume": 7600.0}, {"date": "2006-06-22", "close": 1.6, "volume": 4450.0}, {"date": "2006-06-23", "close": 1.6, "volume": 5543.0}, {"date": "2006-06-26", "close": 1.4, "volume": 500.0}, {"date": "2006-06-27", "close": 1.55, "volume": 4374.0}, {"date": "2006-06-28", "close": 1.45, "volume": 8670.0}, {"date": "2006-06-29", "close": 1.45, "volume": 7400.0}, {"date": "2006-06-30", "close": 1.35, "volume": 34901.0}, {"date": "2006-07-03", "close": 1.4, "volume": 4000.0}, {"date": "2006-07-05", "close": 1.65, "volume": 4632.0}, {"date": "2006-07-06", "close": 1.65, "volume": 11500.0}, {"date": "2006-07-07", "close": 1.65, "volume": 2500.0}, {"date": "2006-07-10", "close": 1.75, "volume": 10800.0}, {"date": "2006-07-11", "close": 1.7, "volume": 5497.0}, {"date": "2006-07-12", "close": 1.8, "volume": 8317.0}, {"date": "2006-07-13", "close": 1.7, "volume": 7066.0}, {"date": "2006-07-14", "close": 1.75, "volume": 4000.0}, {"date": "2006-07-17", "close": 1.8, "volume": 3709.0}, {"date": "2006-07-18", "close": 1.7, "volume": 1500.0}, {"date": "2006-07-20", "close": 1.7, "volume": 750.0}, {"date": "2006-07-21", "close": 1.7, "volume": 4000.0}, {"date": "2006-07-24", "close": 1.7, "volume": 1800.0}, {"date": "2006-07-25", "close": 1.65, "volume": 1647.0}, {"date": "2006-07-26", "close": 1.65, "volume": 5001.0}, {"date": "2006-07-27", "close": 1.65, "volume": 1500.0}, {"date": "2006-07-28", "close": 1.6, "volume": 6710.0}, {"date": "2006-08-01", "close": 1.7, "volume": 5000.0}, {"date": "2006-08-03", "close": 1.7, "volume": 520.0}, {"date": "2006-08-04", "close": 1.7, "volume": 5000.0}, {"date": "2006-08-07", "close": 1.75, "volume": 9300.0}, {"date": "2006-08-08", "close": 1.6, "volume": 7024.0}, {"date": "2006-08-09", "close": 1.45, "volume": 11800.0}, {"date": "2006-08-11", "close": 1.55, "volume": 1195.0}, {"date": "2006-08-14", "close": 1.5, "volume": 5805.0}, {"date": "2006-08-15", "close": 1.5, "volume": 3975.0}, {"date": "2006-08-16", "close": 1.3, "volume": 56918.0}, {"date": "2006-08-17", "close": 1.3, "volume": 19530.0}, {"date": "2006-08-18", "close": 1.4, "volume": 6149.0}, {"date": "2006-08-21", "close": 1.35, "volume": 9900.0}, {"date": "2006-08-22", "close": 1.3, "volume": 14525.0}, {"date": "2006-08-23", "close": 1.3, "volume": 3000.0}, {"date": "2006-08-24", "close": 1.3, "volume": 5490.0}, {"date": "2006-08-28", "close": 1.35, "volume": 7517.0}, {"date": "2006-08-29", "close": 1.35, "volume": 9750.0}, {"date": "2006-08-30", "close": 1.35, "volume": 6700.0}, {"date": "2006-08-31", "close": 1.35, "volume": 400.0}, {"date": "2006-09-01", "close": 1.35, "volume": 1183.0}, {"date": "2006-09-04", "close": 1.35, "volume": 3057.0}, {"date": "2006-09-05", "close": 1.35, "volume": 5000.0}, {"date": "2006-09-06", "close": 1.45, "volume": 13013.0}, {"date": "2006-09-07", "close": 1.5, "volume": 4300.0}, {"date": "2006-09-08", "close": 1.5, "volume": 2762.0}, {"date": "2006-09-11", "close": 1.45, "volume": 6900.0}, {"date": "2006-09-12", "close": 1.35, "volume": 9443.0}, {"date": "2006-09-13", "close": 1.35, "volume": 5590.0}, {"date": "2006-09-14", "close": 1.35, "volume": 1150.0}, {"date": "2006-09-15", "close": 1.35, "volume": 2000.0}, {"date": "2006-09-18", "close": 1.35, "volume": 3400.0}, {"date": "2006-09-19", "close": 1.3, "volume": 18187.0}, {"date": "2006-09-20", "close": 1.3, "volume": 4000.0}, {"date": "2006-09-21", "close": 1.35, "volume": 6990.0}, {"date": "2006-09-26", "close": 1.25, "volume": 5650.0}, {"date": "2006-09-27", "close": 1.25, "volume": 11844.0}, {"date": "2006-09-28", "close": 1.25, "volume": 10513.0}, {"date": "2006-10-02", "close": 1.25, "volume": 2800.0}, {"date": "2006-10-03", "close": 1.4, "volume": 23350.0}, {"date": "2006-10-04", "close": 1.4, "volume": 319669.0}, {"date": "2006-10-06", "close": 1.4, "volume": 13431.0}, {"date": "2006-10-09", "close": 1.6, "volume": 28698.0}, {"date": "2006-10-10", "close": 1.8, "volume": 24579.0}, {"date": "2006-10-11", "close": 1.65, "volume": 5800.0}, {"date": "2006-10-12", "close": 1.55, "volume": 17495.0}, {"date": "2006-10-13", "close": 1.6, "volume": 1560.0}, {"date": "2006-10-16", "close": 1.55, "volume": 12000.0}, {"date": "2006-10-17", "close": 1.65, "volume": 32945.0}, {"date": "2006-10-18", "close": 1.65, "volume": 106750.0}, {"date": "2006-10-19", "close": 1.65, "volume": 7400.0}, {"date": "2006-10-20", "close": 1.6, "volume": 10048.0}, {"date": "2006-10-23", "close": 1.7, "volume": 8000.0}, {"date": "2006-10-24", "close": 1.65, "volume": 400.0}, {"date": "2006-10-25", "close": 1.6, "volume": 6476.0}, {"date": "2006-10-26", "close": 1.55, "volume": 7629.0}, {"date": "2006-10-27", "close": 1.55, "volume": 541.0}, {"date": "2006-10-30", "close": 1.65, "volume": 2000.0}, {"date": "2006-10-31", "close": 1.65, "volume": 1000.0}, {"date": "2006-11-01", "close": 1.6, "volume": 1250.0}, {"date": "2006-11-02", "close": 1.45, "volume": 9520.0}, {"date": "2006-11-03", "close": 1.6, "volume": 1000.0}, {"date": "2006-11-06", "close": 1.5, "volume": 1000.0}, {"date": "2006-11-07", "close": 1.5, "volume": 25755.0}, {"date": "2006-11-08", "close": 1.55, "volume": 1000.0}, {"date": "2006-11-09", "close": 1.55, "volume": 6223.0}, {"date": "2006-11-10", "close": 1.65, "volume": 7359.0}, {"date": "2006-11-13", "close": 1.6, "volume": 11500.0}, {"date": "2006-11-14", "close": 1.7, "volume": 6000.0}, {"date": "2006-11-15", "close": 1.9, "volume": 33920.0}, {"date": "2006-11-16", "close": 1.9, "volume": 46470.0}, {"date": "2006-11-17", "close": 1.9, "volume": 18343.0}, {"date": "2006-11-20", "close": 1.95, "volume": 19391.0}, {"date": "2006-11-21", "close": 2.0, "volume": 2647.0}, {"date": "2006-11-22", "close": 1.85, "volume": 15874.0}, {"date": "2006-11-23", "close": 1.85, "volume": 1386.0}, {"date": "2006-11-27", "close": 1.85, "volume": 1114.0}, {"date": "2006-11-28", "close": 1.8, "volume": 5222.0}, {"date": "2006-11-30", "close": 2.1, "volume": 58300.0}, {"date": "2006-12-01", "close": 2.0, "volume": 20468.0}, {"date": "2006-12-04", "close": 2.05, "volume": 25800.0}, {"date": "2006-12-05", "close": 2.2, "volume": 22040.0}, {"date": "2006-12-06", "close": 2.1, "volume": 5845.0}, {"date": "2006-12-07", "close": 2.1, "volume": 4800.0}, {"date": "2006-12-08", "close": 2.05, "volume": 3757.0}, {"date": "2006-12-11", "close": 2.3, "volume": 60162.0}, {"date": "2006-12-12", "close": 2.4, "volume": 70395.0}, {"date": "2006-12-13", "close": 2.55, "volume": 30592.0}, {"date": "2006-12-14", "close": 2.4, "volume": 17650.0}, {"date": "2006-12-15", "close": 2.35, "volume": 3350.0}, {"date": "2006-12-18", "close": 2.35, "volume": 23168.0}, {"date": "2006-12-19", "close": 2.4, "volume": 3568.0}, {"date": "2006-12-20", "close": 2.35, "volume": 8500.0}, {"date": "2006-12-21", "close": 2.3, "volume": 2500.0}, {"date": "2006-12-22", "close": 2.3, "volume": 9366.0}, {"date": "2006-12-27", "close": 2.4, "volume": 29421.0}, {"date": "2006-12-28", "close": 2.45, "volume": 5700.0}, {"date": "2006-12-29", "close": 2.4, "volume": 17230.0}, {"date": "2007-01-02", "close": 2.3, "volume": 5000.0}, {"date": "2007-01-03", "close": 2.4, "volume": 12900.0}, {"date": "2007-01-04", "close": 2.4, "volume": 2930.0}, {"date": "2007-01-05", "close": 2.35, "volume": 3600.0}, {"date": "2007-01-08", "close": 2.3, "volume": 24089.0}, {"date": "2007-01-09", "close": 2.3, "volume": 21209.0}, {"date": "2007-01-10", "close": 2.25, "volume": 2996.0}, {"date": "2007-01-11", "close": 2.1, "volume": 16815.0}, {"date": "2007-01-12", "close": 1.9, "volume": 13849.0}, {"date": "2007-01-15", "close": 1.9, "volume": 2000.0}, {"date": "2007-01-17", "close": 2.0, "volume": 12700.0}, {"date": "2007-01-18", "close": 1.95, "volume": 4500.0}, {"date": "2007-01-19", "close": 2.0, "volume": 4100.0}, {"date": "2007-01-22", "close": 2.1, "volume": 13300.0}, {"date": "2007-01-23", "close": 2.1, "volume": 3250.0}, {"date": "2007-01-25", "close": 2.45, "volume": 171735.0}, {"date": "2007-01-29", "close": 2.4, "volume": 22860.0}, {"date": "2007-01-30", "close": 2.3, "volume": 44588.0}, {"date": "2007-01-31", "close": 1.9, "volume": 39171.0}, {"date": "2007-02-01", "close": 1.9, "volume": 10580.0}, {"date": "2007-02-02", "close": 2.0, "volume": 13000.0}, {"date": "2007-02-05", "close": 2.05, "volume": 7700.0}, {"date": "2007-02-06", "close": 2.0, "volume": 3400.0}, {"date": "2007-02-07", "close": 2.05, "volume": 14150.0}, {"date": "2007-02-08", "close": 2.05, "volume": 3650.0}, {"date": "2007-02-09", "close": 2.0, "volume": 19000.0}, {"date": "2007-02-12", "close": 1.85, "volume": 8265.0}, {"date": "2007-02-13", "close": 1.8, "volume": 1785.0}, {"date": "2007-02-14", "close": 1.9, "volume": 931.0}, {"date": "2007-02-15", "close": 1.9, "volume": 4400.0}, {"date": "2007-02-16", "close": 2.2, "volume": 27390.0}, {"date": "2007-02-19", "close": 2.05, "volume": 4319.0}, {"date": "2007-02-20", "close": 2.05, "volume": 700.0}, {"date": "2007-02-21", "close": 1.95, "volume": 1500.0}, {"date": "2007-02-22", "close": 2.0, "volume": 1000.0}, {"date": "2007-02-23", "close": 2.0, "volume": 5418.0}, {"date": "2007-02-26", "close": 1.9, "volume": 63603.0}, {"date": "2007-02-27", "close": 1.7, "volume": 97500.0}, {"date": "2007-02-28", "close": 1.6, "volume": 18400.0}, {"date": "2007-03-01", "close": 1.6, "volume": 14620.0}, {"date": "2007-03-02", "close": 1.6, "volume": 4355.0}, {"date": "2007-03-05", "close": 1.5, "volume": 1720.0}, {"date": "2007-03-06", "close": 1.6, "volume": 7320.0}, {"date": "2007-03-07", "close": 1.6, "volume": 2889.0}, {"date": "2007-03-09", "close": 1.65, "volume": 2000.0}, {"date": "2007-03-12", "close": 1.6, "volume": 3444.0}, {"date": "2007-03-13", "close": 1.6, "volume": 350.0}, {"date": "2007-03-14", "close": 1.6, "volume": 1000.0}, {"date": "2007-03-15", "close": 1.6, "volume": 6021.0}, {"date": "2007-03-16", "close": 1.5, "volume": 12100.0}, {"date": "2007-03-19", "close": 1.4, "volume": 9134.0}, {"date": "2007-03-20", "close": 1.35, "volume": 6031.0}, {"date": "2007-03-21", "close": 1.35, "volume": 6200.0}, {"date": "2007-03-22", "close": 1.3, "volume": 11550.0}, {"date": "2007-03-26", "close": 1.35, "volume": 13250.0}, {"date": "2007-03-28", "close": 1.4, "volume": 8143.0}, {"date": "2007-03-29", "close": 1.3, "volume": 13500.0}, {"date": "2007-03-30", "close": 1.3, "volume": 4427.0}, {"date": "2007-04-02", "close": 1.3, "volume": 1113.0}, {"date": "2007-04-03", "close": 1.35, "volume": 1800.0}, {"date": "2007-04-04", "close": 1.3, "volume": 3500.0}, {"date": "2007-04-05", "close": 1.3, "volume": 7500.0}, {"date": "2007-04-10", "close": 1.35, "volume": 25393.0}, {"date": "2007-04-11", "close": 1.35, "volume": 22905.0}, {"date": "2007-04-12", "close": 1.3, "volume": 17095.0}, {"date": "2007-04-16", "close": 1.3, "volume": 10000.0}, {"date": "2007-04-17", "close": 1.45, "volume": 27606.0}, {"date": "2007-04-18", "close": 1.45, "volume": 8056.0}, {"date": "2007-04-23", "close": 1.3, "volume": 1190.0}, {"date": "2007-04-24", "close": 1.3, "volume": 10690.0}, {"date": "2007-04-26", "close": 1.3, "volume": 2000.0}, {"date": "2007-04-30", "close": 1.4, "volume": 16320.0}, {"date": "2007-05-01", "close": 1.35, "volume": 10208.0}, {"date": "2007-05-02", "close": 1.4, "volume": 5000.0}, {"date": "2007-05-03", "close": 1.4, "volume": 15242.0}, {"date": "2007-05-04", "close": 1.4, "volume": 1000.0}, {"date": "2007-05-07", "close": 1.4, "volume": 586.0}, {"date": "2007-05-08", "close": 1.35, "volume": 13900.0}, {"date": "2007-05-09", "close": 1.35, "volume": 12935.0}, {"date": "2007-05-10", "close": 1.35, "volume": 33000.0}, {"date": "2007-05-11", "close": 1.3, "volume": 6000.0}, {"date": "2007-05-14", "close": 1.3, "volume": 3200.0}, {"date": "2007-05-15", "close": 1.15, "volume": 22400.0}, {"date": "2007-05-16", "close": 1.3, "volume": 2240.0}, {"date": "2007-05-17", "close": 1.2, "volume": 1360.0}, {"date": "2007-05-18", "close": 1.25, "volume": 5490.0}, {"date": "2007-05-21", "close": 1.3, "volume": 32100.0}, {"date": "2007-05-22", "close": 1.15, "volume": 19500.0}, {"date": "2007-05-23", "close": 1.2, "volume": 4160.0}, {"date": "2007-05-25", "close": 1.2, "volume": 9900.0}, {"date": "2007-05-28", "close": 1.2, "volume": 1290.0}, {"date": "2007-05-29", "close": 1.2, "volume": 1800.0}, {"date": "2007-05-30", "close": 1.25, "volume": 4979.0}, {"date": "2007-05-31", "close": 1.2, "volume": 16111.0}, {"date": "2007-06-01", "close": 1.2, "volume": 7148.0}, {"date": "2007-06-05", "close": 1.25, "volume": 5500.0}, {"date": "2007-06-06", "close": 1.2, "volume": 11000.0}, {"date": "2007-06-08", "close": 1.2, "volume": 9350.0}, {"date": "2007-06-12", "close": 1.1, "volume": 46830.0}, {"date": "2007-06-13", "close": 1.15, "volume": 4000.0}, {"date": "2007-06-14", "close": 1.15, "volume": 10845.0}, {"date": "2007-06-15", "close": 1.1, "volume": 29307.0}, {"date": "2007-06-18", "close": 1.15, "volume": 42900.0}, {"date": "2007-06-19", "close": 1.1, "volume": 9956.0}, {"date": "2007-06-20", "close": 1.15, "volume": 11500.0}, {"date": "2007-06-21", "close": 1.15, "volume": 14804.0}, {"date": "2007-06-22", "close": 1.1, "volume": 11230.0}, {"date": "2007-06-25", "close": 1.1, "volume": 30662.0}, {"date": "2007-06-26", "close": 1.15, "volume": 24087.0}, {"date": "2007-06-27", "close": 1.2, "volume": 12984.0}, {"date": "2007-06-28", "close": 1.2, "volume": 40375.0}, {"date": "2007-06-29", "close": 1.2, "volume": 44936.0}, {"date": "2007-07-02", "close": 1.2, "volume": 10874.0}, {"date": "2007-07-03", "close": 1.2, "volume": 18459.0}, {"date": "2007-07-05", "close": 1.15, "volume": 25300.0}, {"date": "2007-07-06", "close": 1.15, "volume": 12350.0}, {"date": "2007-07-09", "close": 1.1, "volume": 60000.0}, {"date": "2007-07-10", "close": 1.1, "volume": 28199.0}, {"date": "2007-07-11", "close": 1.1, "volume": 3000.0}, {"date": "2007-07-12", "close": 1.1, "volume": 1400.0}, {"date": "2007-07-13", "close": 1.1, "volume": 1400.0}, {"date": "2007-07-16", "close": 1.05, "volume": 5000.0}, {"date": "2007-07-19", "close": 1.0, "volume": 17600.0}, {"date": "2007-07-20", "close": 1.1, "volume": 26773.0}, {"date": "2007-07-23", "close": 1.1, "volume": 4000.0}, {"date": "2007-07-24", "close": 1.0, "volume": 19158.0}, {"date": "2007-07-25", "close": 1.0, "volume": 797.0}, {"date": "2007-07-26", "close": 1.0, "volume": 2000.0}, {"date": "2007-07-27", "close": 1.15, "volume": 32401.0}, {"date": "2007-07-30", "close": 1.2, "volume": 10400.0}, {"date": "2007-07-31", "close": 1.1, "volume": 6237.0}, {"date": "2007-08-01", "close": 1.1, "volume": 11661.0}, {"date": "2007-08-02", "close": 1.1, "volume": 2139.0}, {"date": "2007-08-03", "close": 1.15, "volume": 39500.0}, {"date": "2007-08-07", "close": 1.1, "volume": 5000.0}, {"date": "2007-08-08", "close": 1.05, "volume": 4675.0}, {"date": "2007-08-09", "close": 1.1, "volume": 300.0}, {"date": "2007-08-13", "close": 1.1, "volume": 7075.0}, {"date": "2007-08-14", "close": 1.15, "volume": 490.0}, {"date": "2007-08-15", "close": 1.1, "volume": 7675.0}, {"date": "2007-08-16", "close": 0.85, "volume": 57413.0}, {"date": "2007-08-20", "close": 1.1, "volume": 875.0}, {"date": "2007-08-22", "close": 1.2, "volume": 4000.0}, {"date": "2007-08-23", "close": 1.15, "volume": 10000.0}, {"date": "2007-08-24", "close": 1.05, "volume": 230.0}, {"date": "2007-08-27", "close": 1.05, "volume": 1563.0}, {"date": "2007-08-29", "close": 1.15, "volume": 10250.0}, {"date": "2007-09-03", "close": 1.05, "volume": 3239.0}, {"date": "2007-09-04", "close": 1.05, "volume": 119.0}, {"date": "2007-09-05", "close": 1.15, "volume": 3064.0}, {"date": "2007-09-06", "close": 1.1, "volume": 3125.0}, {"date": "2007-09-07", "close": 1.1, "volume": 311.0}, {"date": "2007-09-11", "close": 1.05, "volume": 9125.0}, {"date": "2007-09-12", "close": 0.95, "volume": 19400.0}, {"date": "2007-09-14", "close": 0.95, "volume": 12937.0}, {"date": "2007-09-17", "close": 0.95, "volume": 18263.0}, {"date": "2007-09-19", "close": 0.95, "volume": 400.0}, {"date": "2007-09-20", "close": 1.0, "volume": 1189.0}, {"date": "2007-09-24", "close": 1.1, "volume": 500.0}, {"date": "2007-09-25", "close": 1.1, "volume": 455.0}, {"date": "2007-10-02", "close": 1.1, "volume": 7795.0}, {"date": "2007-10-03", "close": 1.1, "volume": 1000.0}, {"date": "2007-10-04", "close": 1.1, "volume": 1000.0}, {"date": "2007-10-05", "close": 1.1, "volume": 7255.0}, {"date": "2007-10-08", "close": 1.15, "volume": 8000.0}, {"date": "2007-10-10", "close": 1.1, "volume": 5000.0}, {"date": "2007-10-11", "close": 1.05, "volume": 8000.0}, {"date": "2007-10-12", "close": 1.05, "volume": 2900.0}, {"date": "2007-10-16", "close": 1.05, "volume": 5100.0}, {"date": "2007-10-17", "close": 1.05, "volume": 16311.0}, {"date": "2007-10-18", "close": 1.0, "volume": 10000.0}, {"date": "2007-10-19", "close": 1.1, "volume": 25018.0}, {"date": "2007-10-22", "close": 1.1, "volume": 1982.0}, {"date": "2007-10-23", "close": 1.1, "volume": 2800.0}, {"date": "2007-10-26", "close": 1.25, "volume": 36629.0}, {"date": "2007-10-29", "close": 1.25, "volume": 3500.0}, {"date": "2007-10-30", "close": 1.25, "volume": 13909.0}, {"date": "2007-10-31", "close": 1.35, "volume": 5040.0}, {"date": "2007-11-01", "close": 1.35, "volume": 3000.0}, {"date": "2007-11-02", "close": 1.3, "volume": 18238.0}, {"date": "2007-11-06", "close": 1.3, "volume": 1500.0}, {"date": "2007-11-07", "close": 1.3, "volume": 8500.0}, {"date": "2007-11-08", "close": 1.25, "volume": 1125.0}, {"date": "2007-11-09", "close": 1.4, "volume": 3500.0}, {"date": "2007-11-12", "close": 1.25, "volume": 5575.0}, {"date": "2007-11-13", "close": 1.3, "volume": 5410.0}, {"date": "2007-11-14", "close": 1.3, "volume": 16000.0}, {"date": "2007-11-16", "close": 1.3, "volume": 244.0}, {"date": "2007-11-19", "close": 1.3, "volume": 1700.0}, {"date": "2007-11-20", "close": 1.2, "volume": 7711.0}, {"date": "2007-11-21", "close": 1.25, "volume": 6150.0}, {"date": "2007-11-22", "close": 1.25, "volume": 10000.0}, {"date": "2007-11-23", "close": 1.25, "volume": 20045.0}, {"date": "2007-11-26", "close": 1.25, "volume": 705.0}, {"date": "2007-11-27", "close": 1.25, "volume": 20295.0}, {"date": "2007-11-30", "close": 1.2, "volume": 2800.0}, {"date": "2007-12-03", "close": 1.25, "volume": 4000.0}, {"date": "2007-12-04", "close": 1.3, "volume": 4500.0}, {"date": "2007-12-05", "close": 1.3, "volume": 42400.0}, {"date": "2007-12-06", "close": 1.25, "volume": 6700.0}, {"date": "2007-12-07", "close": 1.3, "volume": 4550.0}, {"date": "2007-12-10", "close": 1.3, "volume": 800.0}, {"date": "2007-12-11", "close": 1.3, "volume": 9050.0}, {"date": "2007-12-13", "close": 1.25, "volume": 2000.0}, {"date": "2007-12-14", "close": 1.25, "volume": 10000.0}, {"date": "2007-12-17", "close": 1.25, "volume": 950.0}, {"date": "2007-12-18", "close": 1.2, "volume": 18726.0}, {"date": "2007-12-19", "close": 1.2, "volume": 13000.0}, {"date": "2007-12-28", "close": 1.2, "volume": 7000.0}, {"date": "2007-12-31", "close": 1.2, "volume": 4200.0}, {"date": "2008-01-02", "close": 1.25, "volume": 5000.0}, {"date": "2008-01-04", "close": 1.25, "volume": 34.0}, {"date": "2008-01-07", "close": 1.25, "volume": 900.0}, {"date": "2008-01-09", "close": 1.35, "volume": 741.0}, {"date": "2008-01-10", "close": 1.25, "volume": 4000.0}, {"date": "2008-01-11", "close": 1.35, "volume": 29.0}, {"date": "2008-01-15", "close": 1.25, "volume": 1000.0}, {"date": "2008-01-16", "close": 1.2, "volume": 19000.0}, {"date": "2008-01-17", "close": 1.2, "volume": 5100.0}, {"date": "2008-01-18", "close": 1.2, "volume": 17800.0}, {"date": "2008-01-22", "close": 1.0, "volume": 21884.0}, {"date": "2008-01-23", "close": 1.2, "volume": 1000.0}, {"date": "2008-01-24", "close": 1.1, "volume": 6125.0}, {"date": "2008-01-25", "close": 1.3, "volume": 1400.0}, {"date": "2008-01-29", "close": 1.2, "volume": 500.0}, {"date": "2008-01-30", "close": 1.1, "volume": 2800.0}, {"date": "2008-01-31", "close": 1.1, "volume": 1575.0}, {"date": "2008-02-01", "close": 1.1, "volume": 1425.0}, {"date": "2008-02-05", "close": 1.15, "volume": 5800.0}, {"date": "2008-02-07", "close": 1.05, "volume": 42186.0}, {"date": "2008-02-08", "close": 0.94, "volume": 8460.0}, {"date": "2008-02-11", "close": 0.9, "volume": 6750.0}, {"date": "2008-02-13", "close": 1.05, "volume": 550.0}, {"date": "2008-02-14", "close": 1.05, "volume": 2200.0}, {"date": "2008-02-15", "close": 1.0, "volume": 2405.0}, {"date": "2008-02-19", "close": 1.0, "volume": 1000.0}, {"date": "2008-02-20", "close": 1.0, "volume": 644.0}, {"date": "2008-02-21", "close": 1.05, "volume": 7950.0}, {"date": "2008-02-22", "close": 1.15, "volume": 12050.0}, {"date": "2008-02-25", "close": 1.1, "volume": 10800.0}, {"date": "2008-02-26", "close": 1.0, "volume": 3000.0}, {"date": "2008-02-27", "close": 0.95, "volume": 2500.0}, {"date": "2008-02-28", "close": 1.0, "volume": 1450.0}, {"date": "2008-02-29", "close": 0.96, "volume": 1500.0}, {"date": "2008-03-05", "close": 1.0, "volume": 2850.0}, {"date": "2008-03-10", "close": 1.0, "volume": 4200.0}, {"date": "2008-03-13", "close": 1.0, "volume": 4000.0}, {"date": "2008-03-14", "close": 1.0, "volume": 1000.0}, {"date": "2008-03-17", "close": 0.95, "volume": 1500.0}, {"date": "2008-03-18", "close": 0.95, "volume": 1000.0}, {"date": "2008-04-02", "close": 0.95, "volume": 9000.0}, {"date": "2008-04-07", "close": 0.95, "volume": 4550.0}, {"date": "2008-04-08", "close": 1.0, "volume": 2250.0}, {"date": "2008-04-09", "close": 1.0, "volume": 8000.0}, {"date": "2008-04-11", "close": 0.95, "volume": 9000.0}, {"date": "2008-04-15", "close": 0.95, "volume": 5000.0}, {"date": "2008-04-16", "close": 0.95, "volume": 3200.0}, {"date": "2008-04-17", "close": 0.95, "volume": 13000.0}, {"date": "2008-04-21", "close": 1.05, "volume": 7184.0}, {"date": "2008-04-22", "close": 1.05, "volume": 5500.0}, {"date": "2008-04-23", "close": 1.05, "volume": 1000.0}, {"date": "2008-04-24", "close": 1.1, "volume": 5000.0}, {"date": "2008-04-28", "close": 1.15, "volume": 1000.0}, {"date": "2008-04-29", "close": 1.15, "volume": 13960.0}, {"date": "2008-04-30", "close": 1.1, "volume": 14300.0}, {"date": "2008-05-01", "close": 1.05, "volume": 8640.0}, {"date": "2008-05-05", "close": 1.0, "volume": 1500.0}, {"date": "2008-05-09", "close": 1.0, "volume": 8516.0}, {"date": "2008-05-14", "close": 1.0, "volume": 3936.0}, {"date": "2008-05-15", "close": 1.0, "volume": 14659.0}, {"date": "2008-05-19", "close": 1.0, "volume": 1500.0}, {"date": "2008-05-20", "close": 1.1, "volume": 7106.0}, {"date": "2008-05-21", "close": 1.0, "volume": 7200.0}, {"date": "2008-05-22", "close": 1.0, "volume": 2000.0}, {"date": "2008-05-23", "close": 1.0, "volume": 2300.0}, {"date": "2008-05-27", "close": 1.0, "volume": 4894.0}, {"date": "2008-05-28", "close": 1.0, "volume": 7396.0}, {"date": "2008-05-29", "close": 1.0, "volume": 6875.0}, {"date": "2008-05-30", "close": 1.05, "volume": 8000.0}, {"date": "2008-06-03", "close": 1.0, "volume": 5000.0}, {"date": "2008-06-06", "close": 1.05, "volume": 2000.0}, {"date": "2008-06-10", "close": 0.95, "volume": 21000.0}, {"date": "2008-06-18", "close": 1.0, "volume": 2013.0}, {"date": "2008-06-19", "close": 1.0, "volume": 3983.0}, {"date": "2008-06-20", "close": 1.0, "volume": 2000.0}, {"date": "2008-06-23", "close": 1.0, "volume": 3000.0}, {"date": "2008-06-24", "close": 1.0, "volume": 22005.0}, {"date": "2008-06-25", "close": 1.0, "volume": 11440.0}, {"date": "2008-06-26", "close": 1.0, "volume": 2000.0}, {"date": "2008-06-27", "close": 1.0, "volume": 6832.0}, {"date": "2008-06-30", "close": 1.0, "volume": 11000.0}, {"date": "2008-07-01", "close": 1.0, "volume": 1947.0}, {"date": "2008-07-04", "close": 1.0, "volume": 6000.0}, {"date": "2008-07-08", "close": 1.0, "volume": 4000.0}, {"date": "2008-07-10", "close": 1.0, "volume": 8143.0}, {"date": "2008-07-14", "close": 1.0, "volume": 20000.0}, {"date": "2008-07-15", "close": 1.0, "volume": 10000.0}, {"date": "2008-07-16", "close": 1.0, "volume": 2600.0}, {"date": "2008-07-21", "close": 1.0, "volume": 1000.0}, {"date": "2008-07-28", "close": 1.0, "volume": 600.0}, {"date": "2008-07-29", "close": 1.0, "volume": 1400.0}, {"date": "2008-07-30", "close": 1.0, "volume": 20000.0}, {"date": "2008-07-31", "close": 1.0, "volume": 21500.0}, {"date": "2008-08-01", "close": 1.0, "volume": 925.0}, {"date": "2008-08-07", "close": 1.0, "volume": 12305.0}, {"date": "2008-08-08", "close": 1.0, "volume": 4000.0}, {"date": "2008-08-11", "close": 1.0, "volume": 11500.0}, {"date": "2008-08-12", "close": 1.0, "volume": 9500.0}, {"date": "2008-08-20", "close": 1.0, "volume": 5325.0}, {"date": "2008-08-28", "close": 1.0, "volume": 10000.0}, {"date": "2008-08-29", "close": 1.0, "volume": 23559.0}, {"date": "2008-09-01", "close": 1.0, "volume": 4094.0}, {"date": "2008-09-03", "close": 1.0, "volume": 5000.0}, {"date": "2008-09-08", "close": 1.0, "volume": 2400.0}, {"date": "2008-09-10", "close": 1.0, "volume": 22694.0}, {"date": "2008-09-11", "close": 1.0, "volume": 9806.0}, {"date": "2008-09-15", "close": 0.95, "volume": 1500.0}, {"date": "2008-09-16", "close": 0.95, "volume": 26000.0}, {"date": "2008-09-17", "close": 1.1, "volume": 11018.0}, {"date": "2008-09-18", "close": 0.95, "volume": 14000.0}, {"date": "2008-09-19", "close": 1.0, "volume": 6000.0}, {"date": "2008-09-22", "close": 1.0, "volume": 100.0}, {"date": "2008-09-24", "close": 1.0, "volume": 9300.0}, {"date": "2008-09-29", "close": 1.0, "volume": 700.0}, {"date": "2008-10-07", "close": 1.0, "volume": 15674.0}, {"date": "2008-10-09", "close": 1.0, "volume": 8444.0}, {"date": "2008-10-10", "close": 0.9, "volume": 12965.0}, {"date": "2008-10-14", "close": 0.9, "volume": 12800.0}, {"date": "2008-10-17", "close": 0.9, "volume": 8111.0}, {"date": "2008-10-20", "close": 0.9, "volume": 1989.0}, {"date": "2008-10-23", "close": 0.9, "volume": 12211.0}, {"date": "2008-10-24", "close": 0.9, "volume": 6000.0}, {"date": "2008-10-29", "close": 0.9, "volume": 7875.0}, {"date": "2008-10-30", "close": 0.9, "volume": 2000.0}, {"date": "2008-10-31", "close": 0.93, "volume": 1500.0}, {"date": "2008-11-03", "close": 0.9, "volume": 125.0}, {"date": "2008-11-04", "close": 0.85, "volume": 375.0}, {"date": "2008-11-10", "close": 0.9, "volume": 2000.0}, {"date": "2008-11-11", "close": 0.9, "volume": 12488.0}, {"date": "2008-11-13", "close": 0.9, "volume": 12513.0}, {"date": "2008-11-17", "close": 0.9, "volume": 8488.0}, {"date": "2008-11-21", "close": 0.85, "volume": 29500.0}, {"date": "2008-11-25", "close": 0.85, "volume": 250.0}, {"date": "2008-12-03", "close": 0.85, "volume": 17000.0}, {"date": "2008-12-04", "close": 0.8, "volume": 15750.0}, {"date": "2008-12-05", "close": 0.8, "volume": 13000.0}, {"date": "2008-12-08", "close": 0.8, "volume": 14750.0}, {"date": "2008-12-09", "close": 0.85, "volume": 800.0}, {"date": "2008-12-11", "close": 0.8, "volume": 2263.0}, {"date": "2008-12-12", "close": 0.8, "volume": 8737.0}, {"date": "2008-12-22", "close": 0.8, "volume": 33000.0}, {"date": "2009-01-14", "close": 0.8, "volume": 6600.0}, {"date": "2009-01-15", "close": 0.8, "volume": 1300.0}, {"date": "2009-01-20", "close": 0.85, "volume": 3000.0}, {"date": "2009-01-21", "close": 0.8, "volume": 5000.0}, {"date": "2009-01-23", "close": 0.75, "volume": 7500.0}, {"date": "2009-01-27", "close": 0.8, "volume": 1000.0}, {"date": "2009-01-28", "close": 0.8, "volume": 1200.0}, {"date": "2009-01-29", "close": 0.8, "volume": 2000.0}, {"date": "2009-02-05", "close": 0.81, "volume": 1960.0}, {"date": "2009-02-06", "close": 0.89, "volume": 650.0}, {"date": "2009-02-09", "close": 0.81, "volume": 3040.0}, {"date": "2009-02-10", "close": 0.8, "volume": 560.0}, {"date": "2009-02-11", "close": 0.8, "volume": 237.0}, {"date": "2009-02-12", "close": 0.8, "volume": 1400.0}, {"date": "2009-02-17", "close": 0.8, "volume": 1000.0}, {"date": "2009-02-19", "close": 0.8, "volume": 5000.0}, {"date": "2009-02-24", "close": 0.8, "volume": 950.0}, {"date": "2009-02-26", "close": 0.8, "volume": 10000.0}, {"date": "2009-02-27", "close": 0.8, "volume": 10000.0}, {"date": "2009-03-02", "close": 0.8, "volume": 3000.0}, {"date": "2009-03-05", "close": 0.8, "volume": 600.0}, {"date": "2009-03-10", "close": 0.8, "volume": 7000.0}, {"date": "2009-03-11", "close": 0.8, "volume": 1500.0}, {"date": "2009-03-12", "close": 0.8, "volume": 3500.0}, {"date": "2009-03-23", "close": 0.75, "volume": 7490.0}, {"date": "2009-03-31", "close": 0.76, "volume": 10000.0}, {"date": "2009-04-02", "close": 0.76, "volume": 2000.0}, {"date": "2009-04-03", "close": 0.76, "volume": 2000.0}, {"date": "2009-04-06", "close": 0.76, "volume": 3000.0}, {"date": "2009-04-07", "close": 0.76, "volume": 4500.0}, {"date": "2009-04-08", "close": 0.75, "volume": 2000.0}, {"date": "2009-04-09", "close": 0.8, "volume": 2000.0}, {"date": "2009-04-20", "close": 0.75, "volume": 1250.0}, {"date": "2009-04-27", "close": 0.8, "volume": 6000.0}, {"date": "2009-04-30", "close": 0.75, "volume": 16750.0}, {"date": "2009-05-04", "close": 0.75, "volume": 5250.0}, {"date": "2009-05-05", "close": 0.75, "volume": 4750.0}, {"date": "2009-05-08", "close": 0.7, "volume": 30888.0}, {"date": "2009-05-15", "close": 0.7, "volume": 2160.0}, {"date": "2009-05-19", "close": 0.7, "volume": 6450.0}, {"date": "2009-05-26", "close": 0.7, "volume": 3250.0}, {"date": "2009-05-29", "close": 0.7, "volume": 5000.0}, {"date": "2009-06-02", "close": 0.7, "volume": 2500.0}, {"date": "2009-06-05", "close": 0.7, "volume": 3000.0}, {"date": "2009-06-09", "close": 0.7, "volume": 2000.0}, {"date": "2009-06-11", "close": 0.85, "volume": 20802.0}, {"date": "2009-06-17", "close": 0.84, "volume": 1600.0}, {"date": "2009-06-22", "close": 0.7, "volume": 11200.0}, {"date": "2009-06-23", "close": 0.65, "volume": 14084.0}, {"date": "2009-06-24", "close": 0.7, "volume": 5350.0}, {"date": "2009-06-25", "close": 0.7, "volume": 4294.0}, {"date": "2009-06-29", "close": 0.7, "volume": 600.0}, {"date": "2009-06-30", "close": 0.7, "volume": 30256.0}, {"date": "2009-07-01", "close": 0.7, "volume": 9500.0}, {"date": "2009-07-02", "close": 0.7, "volume": 28500.0}, {"date": "2009-07-03", "close": 0.7, "volume": 9000.0}, {"date": "2009-07-06", "close": 0.8, "volume": 7814.0}, {"date": "2009-07-07", "close": 0.8, "volume": 1000.0}, {"date": "2009-07-08", "close": 0.78, "volume": 26163.0}, {"date": "2009-07-10", "close": 0.75, "volume": 1837.0}, {"date": "2009-07-13", "close": 0.75, "volume": 12663.0}, {"date": "2009-07-14", "close": 0.75, "volume": 1337.0}, {"date": "2009-07-15", "close": 0.8, "volume": 5000.0}, {"date": "2009-07-16", "close": 0.8, "volume": 8698.0}, {"date": "2009-07-20", "close": 0.8, "volume": 14000.0}, {"date": "2009-07-21", "close": 0.8, "volume": 11563.0}, {"date": "2009-07-22", "close": 0.8, "volume": 9500.0}, {"date": "2009-07-23", "close": 0.82, "volume": 5000.0}, {"date": "2009-07-24", "close": 0.8, "volume": 11500.0}, {"date": "2009-07-27", "close": 0.84, "volume": 6100.0}, {"date": "2009-07-28", "close": 0.84, "volume": 5000.0}, {"date": "2009-07-31", "close": 0.85, "volume": 23500.0}, {"date": "2009-08-03", "close": 0.85, "volume": 17500.0}, {"date": "2009-08-04", "close": 0.85, "volume": 2830.0}, {"date": "2009-08-05", "close": 0.85, "volume": 9000.0}, {"date": "2009-08-07", "close": 0.86, "volume": 1000.0}, {"date": "2009-08-10", "close": 0.85, "volume": 1500.0}, {"date": "2009-08-11", "close": 0.86, "volume": 10000.0}, {"date": "2009-08-14", "close": 0.85, "volume": 2500.0}, {"date": "2009-08-17", "close": 0.8, "volume": 12100.0}, {"date": "2009-08-18", "close": 0.76, "volume": 19330.0}, {"date": "2009-08-20", "close": 0.84, "volume": 4000.0}, {"date": "2009-08-26", "close": 0.8, "volume": 8970.0}, {"date": "2009-08-31", "close": 0.76, "volume": 5000.0}, {"date": "2009-09-01", "close": 0.75, "volume": 17127.0}, {"date": "2009-09-02", "close": 0.75, "volume": 16736.0}, {"date": "2009-09-03", "close": 0.75, "volume": 8264.0}, {"date": "2009-09-04", "close": 0.73, "volume": 10736.0}, {"date": "2009-09-07", "close": 0.79, "volume": 6000.0}, {"date": "2009-09-08", "close": 0.79, "volume": 5000.0}, {"date": "2009-09-09", "close": 0.79, "volume": 4550.0}, {"date": "2009-09-10", "close": 0.75, "volume": 2705.0}, {"date": "2009-09-15", "close": 0.75, "volume": 15990.0}, {"date": "2009-09-17", "close": 0.77, "volume": 1760.0}, {"date": "2009-09-18", "close": 0.75, "volume": 1137.0}, {"date": "2009-09-24", "close": 0.72, "volume": 6625.0}, {"date": "2009-09-25", "close": 0.74, "volume": 345.0}, {"date": "2009-09-29", "close": 0.79, "volume": 455.0}, {"date": "2009-09-30", "close": 0.79, "volume": 1125.0}, {"date": "2009-10-01", "close": 0.73, "volume": 5000.0}, {"date": "2009-10-05", "close": 0.9, "volume": 56676.0}, {"date": "2009-10-06", "close": 0.95, "volume": 68024.0}, {"date": "2009-10-07", "close": 0.95, "volume": 630.0}, {"date": "2009-10-08", "close": 0.95, "volume": 550.0}, {"date": "2009-10-09", "close": 0.95, "volume": 2000.0}, {"date": "2009-10-12", "close": 0.95, "volume": 1110.0}, {"date": "2009-10-15", "close": 0.9, "volume": 9750.0}, {"date": "2009-10-16", "close": 0.8, "volume": 11861.0}, {"date": "2009-10-20", "close": 0.75, "volume": 10000.0}, {"date": "2009-10-22", "close": 0.9, "volume": 4139.0}, {"date": "2009-10-23", "close": 0.9, "volume": 861.0}, {"date": "2009-11-06", "close": 0.85, "volume": 5000.0}, {"date": "2009-11-09", "close": 0.85, "volume": 11000.0}, {"date": "2009-11-12", "close": 0.81, "volume": 17500.0}, {"date": "2009-11-16", "close": 0.76, "volume": 3500.0}, {"date": "2009-11-27", "close": 0.74, "volume": 1500.0}, {"date": "2009-11-30", "close": 0.74, "volume": 5000.0}, {"date": "2009-12-01", "close": 0.74, "volume": 4700.0}, {"date": "2009-12-04", "close": 0.63, "volume": 10000.0}, {"date": "2009-12-07", "close": 0.7, "volume": 1839.0}, {"date": "2009-12-09", "close": 0.7, "volume": 10000.0}, {"date": "2009-12-11", "close": 0.7, "volume": 2000.0}, {"date": "2009-12-16", "close": 0.7, "volume": 6876.0}, {"date": "2009-12-18", "close": 0.7, "volume": 2926.0}, {"date": "2009-12-21", "close": 0.65, "volume": 10000.0}, {"date": "2009-12-22", "close": 0.65, "volume": 2200.0}, {"date": "2009-12-23", "close": 0.65, "volume": 3260.0}, {"date": "2009-12-31", "close": 0.6, "volume": 3684.0}, {"date": "2010-01-06", "close": 0.65, "volume": 2340.0}, {"date": "2010-01-07", "close": 0.7, "volume": 4499.0}, {"date": "2010-01-08", "close": 0.7, "volume": 501.0}, {"date": "2010-01-14", "close": 0.7, "volume": 183.0}, {"date": "2010-01-27", "close": 0.7, "volume": 800.0}, {"date": "2010-02-02", "close": 0.71, "volume": 2500.0}, {"date": "2010-02-03", "close": 0.7, "volume": 1500.0}, {"date": "2010-02-04", "close": 0.55, "volume": 3250.0}, {"date": "2010-02-11", "close": 0.55, "volume": 15000.0}, {"date": "2010-02-12", "close": 0.55, "volume": 200.0}, {"date": "2010-02-16", "close": 0.56, "volume": 456.0}, {"date": "2010-02-23", "close": 0.56, "volume": 2544.0}, {"date": "2010-02-25", "close": 0.5, "volume": 10000.0}, {"date": "2010-03-02", "close": 0.5, "volume": 2727.0}, {"date": "2010-03-08", "close": 0.45, "volume": 5500.0}, {"date": "2010-03-12", "close": 0.45, "volume": 1000.0}, {"date": "2010-03-17", "close": 0.5, "volume": 2300.0}, {"date": "2010-03-26", "close": 0.45, "volume": 10000.0}, {"date": "2010-03-31", "close": 0.5, "volume": 1000.0}, {"date": "2010-04-06", "close": 0.5, "volume": 1036.0}, {"date": "2010-04-09", "close": 0.4, "volume": 850.0}, {"date": "2010-04-13", "close": 0.4, "volume": 9000.0}, {"date": "2010-04-15", "close": 0.45, "volume": 5000.0}, {"date": "2010-04-16", "close": 0.45, "volume": 3120.0}, {"date": "2010-04-19", "close": 0.4, "volume": 2500.0}, {"date": "2010-04-20", "close": 0.38, "volume": 30000.0}, {"date": "2010-04-22", "close": 0.4, "volume": 2000.0}, {"date": "2010-04-27", "close": 0.45, "volume": 6500.0}, {"date": "2010-05-27", "close": 0.45, "volume": 7000.0}, {"date": "2010-06-10", "close": 0.45, "volume": 2536.0}, {"date": "2010-06-11", "close": 0.45, "volume": 2000.0}, {"date": "2010-06-16", "close": 0.45, "volume": 2964.0}, {"date": "2010-06-18", "close": 0.48, "volume": 2500.0}, {"date": "2010-06-23", "close": 0.4, "volume": 7500.0}, {"date": "2010-06-28", "close": 0.41, "volume": 9600.0}, {"date": "2010-06-29", "close": 0.4, "volume": 936.0}, {"date": "2010-07-12", "close": 0.4, "volume": 600.0}, {"date": "2010-07-19", "close": 0.4, "volume": 200.0}, {"date": "2010-07-21", "close": 0.4, "volume": 4699.0}, {"date": "2010-08-10", "close": 0.4, "volume": 301.0}, {"date": "2010-08-11", "close": 0.37, "volume": 2309.0}, {"date": "2010-08-26", "close": 0.37, "volume": 691.0}, {"date": "2010-08-27", "close": 0.37, "volume": 6500.0}, {"date": "2010-08-31", "close": 0.35, "volume": 23856.0}, {"date": "2010-09-06", "close": 0.36, "volume": 3000.0}, {"date": "2010-09-09", "close": 0.36, "volume": 100.0}, {"date": "2010-09-17", "close": 0.39, "volume": 2200.0}, {"date": "2010-09-22", "close": 0.41, "volume": 2000.0}, {"date": "2010-09-28", "close": 0.45, "volume": 7000.0}, {"date": "2010-09-29", "close": 0.45, "volume": 7000.0}, {"date": "2010-10-01", "close": 0.65, "volume": 1200.0}, {"date": "2010-10-22", "close": 0.59, "volume": 1026.0}, {"date": "2010-10-26", "close": 0.6, "volume": 6500.0}, {"date": "2010-11-01", "close": 0.6, "volume": 7630.0}, {"date": "2010-11-02", "close": 0.64, "volume": 6000.0}, {"date": "2010-11-04", "close": 0.64, "volume": 820.0}, {"date": "2010-11-11", "close": 0.55, "volume": 11640.0}, {"date": "2010-11-15", "close": 0.55, "volume": 8790.0}, {"date": "2010-11-16", "close": 0.55, "volume": 12531.0}, {"date": "2010-11-24", "close": 0.58, "volume": 1000.0}, {"date": "2010-11-25", "close": 0.55, "volume": 1512.0}, {"date": "2010-11-26", "close": 0.55, "volume": 188.0}, {"date": "2010-11-29", "close": 0.55, "volume": 812.0}, {"date": "2010-11-30", "close": 0.55, "volume": 224.0}, {"date": "2010-12-03", "close": 0.55, "volume": 1200.0}, {"date": "2010-12-06", "close": 0.55, "volume": 800.0}, {"date": "2010-12-07", "close": 0.45, "volume": 2580.0}, {"date": "2010-12-08", "close": 0.6, "volume": 2874.0}, {"date": "2010-12-16", "close": 0.5, "volume": 10000.0}, {"date": "2011-01-05", "close": 0.46, "volume": 716.0}, {"date": "2011-01-17", "close": 0.46, "volume": 3500.0}, {"date": "2011-01-24", "close": 0.46, "volume": 7784.0}, {"date": "2011-01-25", "close": 0.45, "volume": 2500.0}, {"date": "2011-01-27", "close": 0.45, "volume": 23350.0}, {"date": "2011-01-31", "close": 0.4, "volume": 17000.0}, {"date": "2011-02-01", "close": 0.4, "volume": 820.0}, {"date": "2011-02-04", "close": 0.41, "volume": 2000.0}, {"date": "2011-02-08", "close": 0.39, "volume": 13800.0}, {"date": "2011-02-17", "close": 0.4, "volume": 510.0}, {"date": "2011-03-02", "close": 0.41, "volume": 1660.0}, {"date": "2011-03-03", "close": 0.4, "volume": 2338.0}, {"date": "2011-03-08", "close": 0.4, "volume": 7500.0}, {"date": "2011-03-09", "close": 0.4, "volume": 1229.0}, {"date": "2011-03-14", "close": 0.4, "volume": 3800.0}, {"date": "2011-03-15", "close": 0.4, "volume": 2700.0}, {"date": "2011-03-18", "close": 0.4, "volume": 12300.0}, {"date": "2011-03-21", "close": 0.4, "volume": 1700.0}, {"date": "2011-03-28", "close": 0.35, "volume": 6736.0}, {"date": "2011-04-04", "close": 0.35, "volume": 400.0}, {"date": "2011-04-12", "close": 0.4, "volume": 3000.0}, {"date": "2011-04-13", "close": 0.4, "volume": 1498.0}, {"date": "2011-04-27", "close": 0.4, "volume": 5503.0}, {"date": "2011-04-29", "close": 0.35, "volume": 6780.0}, {"date": "2011-05-04", "close": 0.35, "volume": 2396.0}, {"date": "2011-05-06", "close": 0.35, "volume": 630.0}, {"date": "2011-05-26", "close": 0.35, "volume": 1000.0}, {"date": "2011-05-31", "close": 0.35, "volume": 3000.0}, {"date": "2011-06-07", "close": 0.35, "volume": 369.0}, {"date": "2011-06-08", "close": 0.35, "volume": 1030.0}, {"date": "2011-06-09", "close": 0.35, "volume": 6575.0}, {"date": "2011-06-10", "close": 0.35, "volume": 10000.0}, {"date": "2011-06-15", "close": 0.3, "volume": 5000.0}, {"date": "2011-06-16", "close": 0.35, "volume": 15000.0}, {"date": "2011-06-20", "close": 0.35, "volume": 32922.0}, {"date": "2011-06-21", "close": 0.35, "volume": 8700.0}, {"date": "2011-06-24", "close": 0.35, "volume": 1140.0}, {"date": "2011-06-27", "close": 0.35, "volume": 738.0}, {"date": "2011-06-28", "close": 0.35, "volume": 4720.0}, {"date": "2011-06-29", "close": 0.35, "volume": 5045.0}, {"date": "2011-06-30", "close": 0.35, "volume": 2150.0}, {"date": "2011-07-04", "close": 0.35, "volume": 10000.0}, {"date": "2011-07-14", "close": 0.36, "volume": 8000.0}, {"date": "2011-07-22", "close": 0.4, "volume": 12462.0}, {"date": "2011-08-03", "close": 0.42, "volume": 1357.0}, {"date": "2011-08-09", "close": 0.4, "volume": 3510.0}, {"date": "2011-09-26", "close": 0.4, "volume": 38643.0}, {"date": "2011-09-27", "close": 0.4, "volume": 87000.0}, {"date": "2011-09-28", "close": 0.4, "volume": 46000.0}, {"date": "2011-10-06", "close": 0.4, "volume": 422.0}, {"date": "2011-10-12", "close": 0.41, "volume": 12500.0}, {"date": "2011-10-21", "close": 0.41, "volume": 2000.0}, {"date": "2011-10-26", "close": 0.4, "volume": 361.0}, {"date": "2011-11-02", "close": 0.36, "volume": 3125.0}, {"date": "2011-11-03", "close": 0.37, "volume": 921.0}, {"date": "2011-11-04", "close": 0.4, "volume": 13000.0}, {"date": "2011-11-10", "close": 0.4, "volume": 1080.0}, {"date": "2011-11-30", "close": 0.36, "volume": 5000.0}, {"date": "2011-12-05", "close": 0.36, "volume": 1960.0}, {"date": "2011-12-13", "close": 0.39, "volume": 38573.0}, {"date": "2011-12-21", "close": 0.25, "volume": 2000.0}, {"date": "2011-12-22", "close": 0.4, "volume": 2600.0}, {"date": "2012-01-16", "close": 0.25, "volume": 740.0}, {"date": "2012-01-19", "close": 0.35, "volume": 3340.0}, {"date": "2012-02-03", "close": 0.35, "volume": 1660.0}, {"date": "2012-02-06", "close": 0.35, "volume": 4590.0}, {"date": "2012-02-09", "close": 0.35, "volume": 0.0}, {"date": "2012-03-19", "close": 0.35, "volume": 500.0}, {"date": "2012-03-29", "close": 0.35, "volume": 10000.0}, {"date": "2012-04-02", "close": 0.35, "volume": 1000.0}, {"date": "2012-04-04", "close": 0.38, "volume": 5250.0}, {"date": "2012-04-10", "close": 0.4, "volume": 144000.0}, {"date": "2012-04-12", "close": 0.4, "volume": 103125.0}, {"date": "2012-04-20", "close": 0.4, "volume": 50000.0}, {"date": "2012-04-27", "close": 0.4, "volume": 0.0}, {"date": "2012-05-08", "close": 0.4, "volume": 50000.0}, {"date": "2012-05-18", "close": 0.35, "volume": 11125.0}, {"date": "2012-05-21", "close": 0.35, "volume": 51454.0}, {"date": "2012-05-24", "close": 0.35, "volume": 131194.0}, {"date": "2012-05-28", "close": 0.39, "volume": 10900.0}, {"date": "2012-05-31", "close": 0.35, "volume": 1575.0}, {"date": "2012-06-04", "close": 0.35, "volume": 222.0}, {"date": "2012-06-19", "close": 0.35, "volume": 4009.0}, {"date": "2012-06-20", "close": 0.35, "volume": 15685.0}, {"date": "2012-06-28", "close": 0.35, "volume": 1000.0}, {"date": "2012-07-17", "close": 0.3, "volume": 14915.0}, {"date": "2012-07-19", "close": 0.36, "volume": 2100.0}, {"date": "2012-07-31", "close": 0.38, "volume": 17460.0}, {"date": "2012-08-01", "close": 0.38, "volume": 10000.0}, {"date": "2012-08-02", "close": 0.38, "volume": 10000.0}, {"date": "2012-08-03", "close": 0.38, "volume": 40000.0}, {"date": "2012-08-06", "close": 0.38, "volume": 10000.0}, {"date": "2012-08-13", "close": 0.46, "volume": 4700.0}, {"date": "2012-08-15", "close": 0.64, "volume": 69163.0}, {"date": "2012-08-16", "close": 0.66, "volume": 53904.0}, {"date": "2012-08-17", "close": 0.7, "volume": 75410.0}, {"date": "2012-08-20", "close": 0.75, "volume": 34200.0}, {"date": "2012-08-21", "close": 0.75, "volume": 980.0}, {"date": "2012-08-23", "close": 0.72, "volume": 15400.0}, {"date": "2012-08-24", "close": 0.88, "volume": 113900.0}, {"date": "2012-08-27", "close": 0.9, "volume": 1644.0}, {"date": "2012-08-28", "close": 0.88, "volume": 7000.0}, {"date": "2012-08-29", "close": 0.9, "volume": 26889.0}, {"date": "2012-08-30", "close": 0.88, "volume": 13611.0}, {"date": "2012-08-31", "close": 0.99, "volume": 33968.0}, {"date": "2012-09-03", "close": 1.0, "volume": 16250.0}, {"date": "2012-09-04", "close": 1.0, "volume": 34376.0}, {"date": "2012-09-05", "close": 1.0, "volume": 4100.0}, {"date": "2012-09-06", "close": 1.0, "volume": 1200.0}, {"date": "2012-09-07", "close": 1.0, "volume": 10000.0}, {"date": "2012-09-10", "close": 0.95, "volume": 11763.0}, {"date": "2012-09-11", "close": 0.85, "volume": 26263.0}, {"date": "2012-09-12", "close": 0.9, "volume": 13700.0}, {"date": "2012-09-14", "close": 0.95, "volume": 9440.0}, {"date": "2012-09-17", "close": 0.9, "volume": 1000.0}, {"date": "2012-09-19", "close": 0.9, "volume": 150.0}, {"date": "2012-09-20", "close": 0.95, "volume": 8460.0}, {"date": "2012-09-21", "close": 0.9, "volume": 8835.0}, {"date": "2012-09-25", "close": 0.95, "volume": 5000.0}, {"date": "2012-09-28", "close": 0.95, "volume": 19409.0}, {"date": "2012-10-03", "close": 0.95, "volume": 1000.0}, {"date": "2012-10-04", "close": 0.95, "volume": 1700.0}, {"date": "2012-10-05", "close": 0.95, "volume": 6000.0}, {"date": "2012-10-10", "close": 0.9, "volume": 12000.0}, {"date": "2012-10-11", "close": 0.92, "volume": 3600.0}, {"date": "2012-10-15", "close": 0.93, "volume": 13000.0}, {"date": "2012-10-16", "close": 0.93, "volume": 10400.0}, {"date": "2012-10-17", "close": 0.9, "volume": 15000.0}, {"date": "2012-10-19", "close": 0.98, "volume": 1531.0}, {"date": "2012-10-22", "close": 0.95, "volume": 10000.0}, {"date": "2012-10-23", "close": 0.98, "volume": 1000.0}, {"date": "2012-10-25", "close": 0.93, "volume": 1300.0}, {"date": "2012-10-26", "close": 0.93, "volume": 71000.0}, {"date": "2012-10-29", "close": 0.9, "volume": 143589.0}, {"date": "2012-10-30", "close": 0.9, "volume": 131400.0}, {"date": "2012-10-31", "close": 0.92, "volume": 9000.0}, {"date": "2012-11-01", "close": 0.9, "volume": 122000.0}, {"date": "2012-11-02", "close": 0.93, "volume": 7600.0}, {"date": "2012-11-05", "close": 0.93, "volume": 1400.0}, {"date": "2012-11-06", "close": 0.93, "volume": 2800.0}, {"date": "2012-11-07", "close": 0.94, "volume": 5300.0}, {"date": "2012-11-08", "close": 0.94, "volume": 6221.0}, {"date": "2012-11-09", "close": 0.98, "volume": 20279.0}, {"date": "2012-11-16", "close": 0.9, "volume": 69425.0}, {"date": "2012-11-19", "close": 0.94, "volume": 22900.0}, {"date": "2012-11-20", "close": 0.9, "volume": 64100.0}, {"date": "2012-11-21", "close": 0.9, "volume": 13110.0}, {"date": "2012-11-22", "close": 0.9, "volume": 1120.0}, {"date": "2012-11-23", "close": 0.85, "volume": 2775.0}, {"date": "2012-11-27", "close": 0.7, "volume": 207.0}, {"date": "2012-11-30", "close": 0.6, "volume": 20000.0}, {"date": "2012-12-03", "close": 0.6, "volume": 86720.0}, {"date": "2012-12-04", "close": 0.6, "volume": 58447.0}, {"date": "2012-12-05", "close": 0.6, "volume": 27500.0}, {"date": "2012-12-06", "close": 0.54, "volume": 134300.0}, {"date": "2012-12-07", "close": 0.52, "volume": 49269.0}, {"date": "2012-12-10", "close": 0.54, "volume": 38274.0}, {"date": "2012-12-11", "close": 0.56, "volume": 16500.0}, {"date": "2012-12-12", "close": 0.59, "volume": 21000.0}, {"date": "2012-12-19", "close": 0.59, "volume": 1043.0}, {"date": "2012-12-21", "close": 0.59, "volume": 7500.0}, {"date": "2012-12-24", "close": 0.62, "volume": 10000.0}, {"date": "2012-12-27", "close": 0.64, "volume": 4000.0}, {"date": "2013-01-02", "close": 0.64, "volume": 10000.0}, {"date": "2013-01-03", "close": 0.64, "volume": 13000.0}, {"date": "2013-01-04", "close": 0.61, "volume": 5000.0}, {"date": "2013-01-07", "close": 0.61, "volume": 1000.0}, {"date": "2013-01-08", "close": 0.59, "volume": 16000.0}, {"date": "2013-01-11", "close": 0.6, "volume": 7500.0}, {"date": "2013-01-14", "close": 0.6, "volume": 2500.0}, {"date": "2013-01-15", "close": 0.58, "volume": 9297.0}, {"date": "2013-01-16", "close": 0.64, "volume": 34203.0}, {"date": "2013-01-17", "close": 0.6, "volume": 11600.0}, {"date": "2013-01-18", "close": 0.64, "volume": 2000.0}, {"date": "2013-01-22", "close": 0.6, "volume": 5800.0}, {"date": "2013-01-24", "close": 0.6, "volume": 400.0}, {"date": "2013-01-30", "close": 0.65, "volume": 21388.0}, {"date": "2013-01-31", "close": 0.64, "volume": 8344.0}, {"date": "2013-02-04", "close": 0.61, "volume": 24629.0}, {"date": "2013-02-05", "close": 0.67, "volume": 28500.0}, {"date": "2013-02-06", "close": 0.72, "volume": 25500.0}, {"date": "2013-02-07", "close": 0.7, "volume": 15500.0}, {"date": "2013-02-08", "close": 0.75, "volume": 22250.0}, {"date": "2013-02-11", "close": 0.72, "volume": 22500.0}, {"date": "2013-02-12", "close": 0.9, "volume": 23111.0}, {"date": "2013-02-13", "close": 0.9, "volume": 24000.0}, {"date": "2013-02-14", "close": 0.9, "volume": 16571.0}, {"date": "2013-02-15", "close": 0.9, "volume": 21800.0}, {"date": "2013-02-20", "close": 0.8, "volume": 45938.0}, {"date": "2013-02-21", "close": 0.82, "volume": 18062.0}, {"date": "2013-02-22", "close": 0.85, "volume": 2000.0}, {"date": "2013-02-25", "close": 0.8, "volume": 14439.0}, {"date": "2013-02-26", "close": 0.75, "volume": 21000.0}, {"date": "2013-03-01", "close": 0.8, "volume": 45341.0}, {"date": "2013-03-04", "close": 0.79, "volume": 659.0}, {"date": "2013-03-06", "close": 0.77, "volume": 7000.0}, {"date": "2013-03-08", "close": 0.7, "volume": 20180.0}, {"date": "2013-03-12", "close": 0.72, "volume": 20000.0}, {"date": "2013-03-14", "close": 0.72, "volume": 9007.0}, {"date": "2013-03-15", "close": 0.7, "volume": 32000.0}, {"date": "2013-03-18", "close": 0.74, "volume": 60994.0}, {"date": "2013-03-19", "close": 0.75, "volume": 12575.0}, {"date": "2013-03-20", "close": 0.74, "volume": 24425.0}, {"date": "2013-03-21", "close": 0.75, "volume": 10000.0}, {"date": "2013-03-22", "close": 0.7, "volume": 22150.0}, {"date": "2013-03-26", "close": 0.75, "volume": 5785.0}, {"date": "2013-03-27", "close": 0.77, "volume": 2000.0}, {"date": "2013-04-04", "close": 0.7, "volume": 6715.0}, {"date": "2013-04-05", "close": 0.74, "volume": 588.0}, {"date": "2013-04-12", "close": 0.77, "volume": 700.0}, {"date": "2013-04-15", "close": 0.78, "volume": 31000.0}, {"date": "2013-04-16", "close": 0.72, "volume": 4750.0}, {"date": "2013-04-18", "close": 0.7, "volume": 34000.0}, {"date": "2013-04-19", "close": 0.7, "volume": 20885.0}, {"date": "2013-04-22", "close": 0.75, "volume": 56000.0}, {"date": "2013-04-23", "close": 0.77, "volume": 22000.0}, {"date": "2013-04-24", "close": 0.71, "volume": 28500.0}, {"date": "2013-04-26", "close": 0.73, "volume": 13000.0}, {"date": "2013-04-29", "close": 0.7, "volume": 8585.0}, {"date": "2013-04-30", "close": 0.7, "volume": 24815.0}, {"date": "2013-05-01", "close": 0.73, "volume": 3000.0}, {"date": "2013-05-02", "close": 0.73, "volume": 5000.0}, {"date": "2013-05-03", "close": 0.73, "volume": 10000.0}, {"date": "2013-05-09", "close": 0.7, "volume": 6100.0}, {"date": "2013-05-13", "close": 0.7, "volume": 1114.0}, {"date": "2013-05-15", "close": 0.69, "volume": 15500.0}, {"date": "2013-05-16", "close": 0.65, "volume": 5000.0}, {"date": "2013-05-21", "close": 0.68, "volume": 12000.0}, {"date": "2013-05-23", "close": 0.65, "volume": 15000.0}, {"date": "2013-05-29", "close": 0.6, "volume": 29600.0}, {"date": "2013-05-30", "close": 0.6, "volume": 3500.0}, {"date": "2013-05-31", "close": 0.6, "volume": 25642.0}, {"date": "2013-06-03", "close": 0.6, "volume": 39000.0}, {"date": "2013-06-04", "close": 0.64, "volume": 14700.0}, {"date": "2013-06-05", "close": 0.64, "volume": 10000.0}, {"date": "2013-06-12", "close": 0.63, "volume": 10600.0}, {"date": "2013-06-13", "close": 0.67, "volume": 10784.0}, {"date": "2013-06-19", "close": 0.65, "volume": 15000.0}, {"date": "2013-06-20", "close": 0.65, "volume": 3702.0}, {"date": "2013-06-21", "close": 0.65, "volume": 16298.0}, {"date": "2013-06-24", "close": 0.65, "volume": 12888.0}, {"date": "2013-06-25", "close": 0.67, "volume": 21474.0}, {"date": "2013-06-26", "close": 0.65, "volume": 5488.0}, {"date": "2013-06-27", "close": 0.65, "volume": 10000.0}, {"date": "2013-06-28", "close": 0.57, "volume": 9000.0}, {"date": "2013-07-01", "close": 0.57, "volume": 6900.0}, {"date": "2013-07-03", "close": 0.5, "volume": 34100.0}, {"date": "2013-07-04", "close": 0.62, "volume": 24350.0}, {"date": "2013-07-05", "close": 0.65, "volume": 6262.0}, {"date": "2013-07-08", "close": 0.62, "volume": 16000.0}, {"date": "2013-07-09", "close": 0.69, "volume": 14000.0}, {"date": "2013-07-10", "close": 0.66, "volume": 8000.0}, {"date": "2013-07-11", "close": 0.67, "volume": 32500.0}, {"date": "2013-07-12", "close": 0.64, "volume": 6400.0}, {"date": "2013-07-16", "close": 0.68, "volume": 7778.0}, {"date": "2013-07-17", "close": 0.65, "volume": 9000.0}, {"date": "2013-07-23", "close": 0.65, "volume": 30000.0}, {"date": "2013-07-25", "close": 0.65, "volume": 11200.0}, {"date": "2013-07-29", "close": 0.63, "volume": 5437.0}, {"date": "2013-07-30", "close": 0.65, "volume": 9500.0}, {"date": "2013-07-31", "close": 0.64, "volume": 20000.0}, {"date": "2013-08-01", "close": 0.64, "volume": 4900.0}, {"date": "2013-08-05", "close": 0.63, "volume": 36446.0}, {"date": "2013-08-07", "close": 0.63, "volume": 3000.0}, {"date": "2013-08-08", "close": 0.65, "volume": 3025.0}, {"date": "2013-08-12", "close": 0.65, "volume": 9575.0}, {"date": "2013-08-13", "close": 0.67, "volume": 6934.0}, {"date": "2013-08-15", "close": 0.65, "volume": 8201.0}, {"date": "2013-08-16", "close": 0.63, "volume": 4000.0}, {"date": "2013-08-19", "close": 0.67, "volume": 85524.0}, {"date": "2013-08-20", "close": 0.65, "volume": 9632.0}, {"date": "2013-08-21", "close": 0.66, "volume": 20000.0}, {"date": "2013-08-22", "close": 0.66, "volume": 758.0}, {"date": "2013-08-23", "close": 0.65, "volume": 12500.0}, {"date": "2013-08-26", "close": 0.69, "volume": 7000.0}, {"date": "2013-08-27", "close": 0.7, "volume": 54562.0}, {"date": "2013-08-28", "close": 0.7, "volume": 9370.0}, {"date": "2013-08-29", "close": 0.9, "volume": 25773.0}, {"date": "2013-08-30", "close": 0.8, "volume": 1533.0}, {"date": "2013-09-02", "close": 0.8, "volume": 50967.0}, {"date": "2013-09-03", "close": 0.85, "volume": 2400.0}, {"date": "2013-09-04", "close": 0.79, "volume": 15227.0}, {"date": "2013-09-05", "close": 0.76, "volume": 1344.0}, {"date": "2013-09-09", "close": 0.8, "volume": 7750.0}, {"date": "2013-09-10", "close": 0.78, "volume": 33000.0}, {"date": "2013-09-11", "close": 0.75, "volume": 1500.0}, {"date": "2013-09-12", "close": 0.77, "volume": 4100.0}, {"date": "2013-09-13", "close": 0.75, "volume": 1120.0}, {"date": "2013-09-16", "close": 0.79, "volume": 8600.0}, {"date": "2013-09-17", "close": 0.8, "volume": 44766.0}, {"date": "2013-09-18", "close": 0.79, "volume": 10500.0}, {"date": "2013-09-19", "close": 0.79, "volume": 1025.0}, {"date": "2013-09-20", "close": 0.8, "volume": 19386.0}, {"date": "2013-09-23", "close": 0.79, "volume": 48589.0}, {"date": "2013-09-24", "close": 0.83, "volume": 15000.0}, {"date": "2013-09-26", "close": 0.8, "volume": 8500.0}, {"date": "2013-09-27", "close": 0.85, "volume": 39628.0}, {"date": "2013-09-30", "close": 0.85, "volume": 1200.0}, {"date": "2013-10-01", "close": 0.79, "volume": 10000.0}, {"date": "2013-10-02", "close": 0.8, "volume": 34460.0}, {"date": "2013-10-03", "close": 0.8, "volume": 20000.0}, {"date": "2013-10-07", "close": 0.8, "volume": 7500.0}, {"date": "2013-10-08", "close": 0.78, "volume": 761.0}, {"date": "2013-10-09", "close": 0.78, "volume": 12658.0}, {"date": "2013-10-10", "close": 0.79, "volume": 10942.0}, {"date": "2013-10-16", "close": 0.79, "volume": 15697.0}, {"date": "2013-10-17", "close": 0.81, "volume": 10303.0}, {"date": "2013-10-18", "close": 0.9, "volume": 119142.0}, {"date": "2013-10-21", "close": 0.95, "volume": 44000.0}, {"date": "2013-10-22", "close": 0.94, "volume": 1400.0}, {"date": "2013-10-23", "close": 0.94, "volume": 600.0}, {"date": "2013-10-25", "close": 0.85, "volume": 1500.0}, {"date": "2013-10-28", "close": 0.95, "volume": 44327.0}, {"date": "2013-10-29", "close": 0.95, "volume": 5263.0}, {"date": "2013-10-30", "close": 0.95, "volume": 10460.0}, {"date": "2013-10-31", "close": 0.9, "volume": 9472.0}, {"date": "2013-11-04", "close": 0.95, "volume": 4600.0}, {"date": "2013-11-05", "close": 0.97, "volume": 22103.0}, {"date": "2013-11-06", "close": 0.98, "volume": 5000.0}, {"date": "2013-11-07", "close": 0.98, "volume": 8662.0}, {"date": "2013-11-08", "close": 1.05, "volume": 170846.0}, {"date": "2013-11-11", "close": 1.0, "volume": 34781.0}, {"date": "2013-11-12", "close": 1.05, "volume": 5000.0}, {"date": "2013-11-13", "close": 1.2, "volume": 126637.0}, {"date": "2013-11-14", "close": 1.3, "volume": 23300.0}, {"date": "2013-11-15", "close": 1.6, "volume": 156562.0}, {"date": "2013-11-18", "close": 1.25, "volume": 40050.0}, {"date": "2013-11-19", "close": 1.15, "volume": 9369.0}, {"date": "2013-11-20", "close": 1.2, "volume": 23590.0}, {"date": "2013-11-21", "close": 1.2, "volume": 18261.0}, {"date": "2013-11-22", "close": 1.2, "volume": 24342.0}, {"date": "2013-11-27", "close": 0.8, "volume": 185424.0}, {"date": "2013-11-28", "close": 1.0, "volume": 151142.0}, {"date": "2013-11-29", "close": 0.99, "volume": 5000.0}, {"date": "2013-12-02", "close": 0.99, "volume": 3500.0}, {"date": "2013-12-03", "close": 1.1, "volume": 62455.0}, {"date": "2013-12-04", "close": 1.05, "volume": 6894.0}, {"date": "2013-12-05", "close": 1.0, "volume": 3110.0}, {"date": "2013-12-06", "close": 1.05, "volume": 42000.0}, {"date": "2013-12-09", "close": 0.95, "volume": 11033.0}, {"date": "2013-12-10", "close": 1.05, "volume": 5661.0}, {"date": "2013-12-11", "close": 1.0, "volume": 10693.0}, {"date": "2013-12-12", "close": 1.05, "volume": 6813.0}, {"date": "2013-12-13", "close": 1.0, "volume": 22057.0}, {"date": "2013-12-16", "close": 1.0, "volume": 19876.0}, {"date": "2013-12-17", "close": 1.0, "volume": 32000.0}, {"date": "2013-12-18", "close": 1.0, "volume": 3000.0}, {"date": "2013-12-20", "close": 1.0, "volume": 21000.0}, {"date": "2013-12-23", "close": 1.0, "volume": 6000.0}, {"date": "2013-12-24", "close": 0.98, "volume": 10000.0}, {"date": "2013-12-27", "close": 1.0, "volume": 5000.0}, {"date": "2013-12-30", "close": 1.0, "volume": 14700.0}, {"date": "2014-01-02", "close": 1.0, "volume": 4350.0}, {"date": "2014-01-03", "close": 1.0, "volume": 16152.0}, {"date": "2014-01-06", "close": 0.92, "volume": 1500.0}, {"date": "2014-01-07", "close": 1.05, "volume": 3940.0}, {"date": "2014-01-08", "close": 1.1, "volume": 5410.0}, {"date": "2014-01-09", "close": 1.1, "volume": 5571.0}, {"date": "2014-01-10", "close": 1.2, "volume": 850.0}, {"date": "2014-01-13", "close": 1.35, "volume": 8440.0}, {"date": "2014-01-15", "close": 1.25, "volume": 4618.0}, {"date": "2014-01-16", "close": 1.15, "volume": 9938.0}, {"date": "2014-01-20", "close": 1.05, "volume": 42980.0}, {"date": "2014-01-21", "close": 1.1, "volume": 31290.0}, {"date": "2014-01-22", "close": 1.2, "volume": 31715.0}, {"date": "2014-01-24", "close": 1.1, "volume": 2250.0}, {"date": "2014-01-28", "close": 1.1, "volume": 15655.0}, {"date": "2014-01-29", "close": 1.0, "volume": 2695.0}, {"date": "2014-01-31", "close": 1.0, "volume": 2500.0}, {"date": "2014-02-03", "close": 1.0, "volume": 13190.0}, {"date": "2014-02-04", "close": 1.1, "volume": 17310.0}, {"date": "2014-02-06", "close": 1.1, "volume": 10000.0}, {"date": "2014-02-07", "close": 1.1, "volume": 1150.0}, {"date": "2014-02-10", "close": 1.1, "volume": 11000.0}, {"date": "2014-02-11", "close": 1.1, "volume": 20300.0}, {"date": "2014-02-13", "close": 1.1, "volume": 13850.0}, {"date": "2014-02-17", "close": 1.1, "volume": 6000.0}, {"date": "2014-02-18", "close": 1.05, "volume": 5000.0}, {"date": "2014-02-20", "close": 1.05, "volume": 19545.0}, {"date": "2014-02-21", "close": 1.05, "volume": 9510.0}, {"date": "2014-02-24", "close": 1.15, "volume": 17200.0}, {"date": "2014-02-25", "close": 1.1, "volume": 7000.0}, {"date": "2014-02-26", "close": 1.0, "volume": 37280.0}, {"date": "2014-02-27", "close": 1.0, "volume": 8334.0}, {"date": "2014-02-28", "close": 1.1, "volume": 27972.0}, {"date": "2014-03-03", "close": 1.05, "volume": 15700.0}, {"date": "2014-03-04", "close": 1.0, "volume": 4000.0}, {"date": "2014-03-05", "close": 1.05, "volume": 2500.0}, {"date": "2014-03-06", "close": 1.1, "volume": 1000.0}, {"date": "2014-03-13", "close": 0.95, "volume": 700.0}, {"date": "2014-03-14", "close": 0.96, "volume": 2150.0}, {"date": "2014-03-17", "close": 0.9, "volume": 7480.0}, {"date": "2014-03-21", "close": 0.9, "volume": 1000.0}, {"date": "2014-03-24", "close": 1.0, "volume": 1300.0}, {"date": "2014-03-25", "close": 0.9, "volume": 16000.0}, {"date": "2014-03-26", "close": 0.95, "volume": 4300.0}, {"date": "2014-03-27", "close": 0.96, "volume": 19600.0}, {"date": "2014-03-28", "close": 0.96, "volume": 1500.0}, {"date": "2014-04-08", "close": 0.9, "volume": 2000.0}, {"date": "2014-04-10", "close": 0.94, "volume": 3500.0}, {"date": "2014-04-15", "close": 0.9, "volume": 8950.0}, {"date": "2014-04-17", "close": 0.81, "volume": 10000.0}, {"date": "2014-04-23", "close": 0.81, "volume": 3000.0}, {"date": "2014-04-28", "close": 0.85, "volume": 1000.0}, {"date": "2014-04-29", "close": 0.85, "volume": 2950.0}, {"date": "2014-04-30", "close": 0.89, "volume": 41000.0}, {"date": "2014-05-01", "close": 0.86, "volume": 5150.0}, {"date": "2014-05-02", "close": 0.88, "volume": 50.0}, {"date": "2014-05-14", "close": 0.75, "volume": 5000.0}, {"date": "2014-05-15", "close": 0.78, "volume": 500.0}, {"date": "2014-05-16", "close": 0.77, "volume": 150.0}, {"date": "2014-05-19", "close": 0.81, "volume": 9753.0}, {"date": "2014-05-20", "close": 0.79, "volume": 20247.0}, {"date": "2014-05-28", "close": 0.75, "volume": 1000.0}, {"date": "2014-06-03", "close": 0.7, "volume": 1550.0}, {"date": "2014-06-04", "close": 0.73, "volume": 7500.0}, {"date": "2014-06-06", "close": 0.73, "volume": 6950.0}, {"date": "2014-06-10", "close": 0.75, "volume": 7263.0}, {"date": "2014-06-11", "close": 0.6, "volume": 15924.0}, {"date": "2014-06-13", "close": 0.65, "volume": 10000.0}, {"date": "2014-06-20", "close": 0.7, "volume": 4000.0}, {"date": "2014-06-23", "close": 0.65, "volume": 4700.0}, {"date": "2014-06-24", "close": 0.65, "volume": 2000.0}, {"date": "2014-06-26", "close": 0.52, "volume": 360.0}, {"date": "2014-07-07", "close": 0.52, "volume": 17264.0}, {"date": "2014-07-08", "close": 0.55, "volume": 15000.0}, {"date": "2014-07-11", "close": 0.6, "volume": 8290.0}, {"date": "2014-07-15", "close": 0.85, "volume": 1711.0}, {"date": "2014-07-17", "close": 0.8, "volume": 25000.0}, {"date": "2014-07-21", "close": 0.65, "volume": 7550.0}, {"date": "2014-07-22", "close": 0.6, "volume": 21250.0}, {"date": "2014-07-24", "close": 0.6, "volume": 4200.0}, {"date": "2014-07-25", "close": 0.6, "volume": 8450.0}, {"date": "2014-07-28", "close": 0.68, "volume": 13350.0}, {"date": "2014-07-31", "close": 0.64, "volume": 5270.0}, {"date": "2014-08-07", "close": 0.55, "volume": 10189.0}, {"date": "2014-08-08", "close": 0.55, "volume": 8800.0}, {"date": "2014-08-25", "close": 0.55, "volume": 6960.0}, {"date": "2014-08-26", "close": 0.61, "volume": 13760.0}, {"date": "2014-08-27", "close": 0.64, "volume": 8540.0}, {"date": "2014-09-01", "close": 0.6, "volume": 240.0}, {"date": "2014-09-03", "close": 0.6, "volume": 4710.0}, {"date": "2014-09-04", "close": 0.61, "volume": 800.0}, {"date": "2014-09-05", "close": 0.61, "volume": 1150.0}, {"date": "2014-09-08", "close": 0.62, "volume": 2950.0}, {"date": "2014-09-09", "close": 0.55, "volume": 5260.0}, {"date": "2014-09-12", "close": 0.55, "volume": 9830.0}, {"date": "2014-09-15", "close": 0.5, "volume": 10560.0}, {"date": "2014-09-19", "close": 0.6, "volume": 6940.0}, {"date": "2014-09-22", "close": 0.6, "volume": 4910.0}, {"date": "2014-09-23", "close": 0.6, "volume": 90.0}, {"date": "2014-09-26", "close": 0.5, "volume": 21910.0}, {"date": "2014-09-29", "close": 0.5, "volume": 40000.0}, {"date": "2014-10-01", "close": 0.5, "volume": 10000.0}, {"date": "2014-10-20", "close": 0.5, "volume": 7500.0}, {"date": "2014-10-22", "close": 0.45, "volume": 5000.0}, {"date": "2014-10-23", "close": 0.5, "volume": 6000.0}, {"date": "2014-10-27", "close": 0.48, "volume": 5000.0}, {"date": "2014-11-06", "close": 0.41, "volume": 2500.0}, {"date": "2014-11-10", "close": 0.41, "volume": 7500.0}, {"date": "2014-11-14", "close": 0.44, "volume": 4000.0}, {"date": "2014-11-20", "close": 0.41, "volume": 5400.0}, {"date": "2014-11-26", "close": 0.41, "volume": 3172.0}, {"date": "2014-12-03", "close": 0.35, "volume": 3018.0}, {"date": "2014-12-05", "close": 0.35, "volume": 982.0}, {"date": "2014-12-11", "close": 0.32, "volume": 27.0}, {"date": "2014-12-23", "close": 0.32, "volume": 12000.0}, {"date": "2014-12-30", "close": 0.3, "volume": 18000.0}, {"date": "2015-01-05", "close": 0.3, "volume": 29884.0}, {"date": "2015-01-14", "close": 0.3, "volume": 7000.0}, {"date": "2015-01-16", "close": 0.27, "volume": 616.0}, {"date": "2015-01-22", "close": 0.18, "volume": 5000.0}, {"date": "2015-02-04", "close": 0.38, "volume": 11350.0}, {"date": "2015-02-12", "close": 0.4, "volume": 2525.0}, {"date": "2015-02-13", "close": 0.41, "volume": 10975.0}, {"date": "2015-02-16", "close": 0.43, "volume": 10384.0}, {"date": "2015-02-20", "close": 0.47, "volume": 41466.0}, {"date": "2015-02-23", "close": 0.5, "volume": 16500.0}, {"date": "2015-02-24", "close": 0.5, "volume": 10750.0}, {"date": "2015-02-25", "close": 0.5, "volume": 1450.0}, {"date": "2015-03-06", "close": 0.47, "volume": 665.0}, {"date": "2015-03-11", "close": 0.54, "volume": 96061.0}, {"date": "2015-03-16", "close": 0.47, "volume": 1785.0}, {"date": "2015-03-17", "close": 0.5, "volume": 26647.0}, {"date": "2015-03-18", "close": 0.5, "volume": 23553.0}, {"date": "2015-03-19", "close": 0.5, "volume": 10000.0}, {"date": "2015-03-20", "close": 0.5, "volume": 7480.0}, {"date": "2015-03-23", "close": 0.5, "volume": 10000.0}, {"date": "2015-03-24", "close": 0.5, "volume": 10000.0}, {"date": "2015-03-25", "close": 0.51, "volume": 36430.0}, {"date": "2015-03-26", "close": 0.51, "volume": 1070.0}, {"date": "2015-03-27", "close": 0.5, "volume": 5600.0}, {"date": "2015-03-30", "close": 0.53, "volume": 28850.0}, {"date": "2015-03-31", "close": 0.5, "volume": 45000.0}, {"date": "2015-04-01", "close": 0.51, "volume": 18775.0}, {"date": "2015-04-02", "close": 0.51, "volume": 11200.0}, {"date": "2015-04-09", "close": 0.46, "volume": 25000.0}, {"date": "2015-04-13", "close": 0.47, "volume": 16500.0}, {"date": "2015-04-14", "close": 0.46, "volume": 5087.0}, {"date": "2015-04-20", "close": 0.45, "volume": 7263.0}, {"date": "2015-04-23", "close": 0.44, "volume": 1000.0}, {"date": "2015-04-30", "close": 0.45, "volume": 12000.0}, {"date": "2015-05-04", "close": 0.45, "volume": 2000.0}, {"date": "2015-05-06", "close": 0.48, "volume": 6100.0}, {"date": "2015-05-07", "close": 0.48, "volume": 6000.0}, {"date": "2015-05-08", "close": 0.44, "volume": 392.0}, {"date": "2015-05-11", "close": 0.44, "volume": 108.0}, {"date": "2015-05-14", "close": 0.45, "volume": 16000.0}, {"date": "2015-05-20", "close": 0.45, "volume": 892.0}, {"date": "2015-05-22", "close": 0.45, "volume": 5108.0}, {"date": "2015-05-25", "close": 0.45, "volume": 5892.0}, {"date": "2015-06-02", "close": 0.31, "volume": 5000.0}, {"date": "2015-06-10", "close": 0.29, "volume": 6620.0}, {"date": "2015-06-11", "close": 0.33, "volume": 2588.0}, {"date": "2015-06-16", "close": 0.33, "volume": 4792.0}, {"date": "2015-06-17", "close": 0.42, "volume": 7400.0}, {"date": "2015-06-18", "close": 0.4, "volume": 11208.0}, {"date": "2015-06-19", "close": 0.36, "volume": 8792.0}, {"date": "2015-06-22", "close": 0.36, "volume": 1.0}, {"date": "2015-06-23", "close": 0.36, "volume": 3200.0}, {"date": "2015-06-25", "close": 0.32, "volume": 5000.0}, {"date": "2015-06-29", "close": 0.35, "volume": 13575.0}, {"date": "2015-06-30", "close": 0.35, "volume": 9625.0}, {"date": "2015-07-06", "close": 0.32, "volume": 950.0}, {"date": "2015-07-07", "close": 0.35, "volume": 8875.0}, {"date": "2015-07-10", "close": 0.29, "volume": 27500.0}, {"date": "2015-07-13", "close": 0.29, "volume": 650.0}, {"date": "2015-07-16", "close": 0.3, "volume": 17100.0}, {"date": "2015-07-20", "close": 0.3, "volume": 15344.0}, {"date": "2015-07-21", "close": 0.32, "volume": 30000.0}, {"date": "2015-07-22", "close": 0.35, "volume": 25000.0}, {"date": "2015-07-23", "close": 0.31, "volume": 5000.0}, {"date": "2015-07-24", "close": 0.32, "volume": 15000.0}, {"date": "2015-07-27", "close": 0.28, "volume": 15000.0}, {"date": "2015-07-28", "close": 0.27, "volume": 8000.0}, {"date": "2015-07-29", "close": 0.3, "volume": 19000.0}, {"date": "2015-07-30", "close": 0.27, "volume": 19519.0}, {"date": "2015-07-31", "close": 0.25, "volume": 10000.0}, {"date": "2015-08-10", "close": 0.2, "volume": 1600.0}, {"date": "2015-08-11", "close": 0.24, "volume": 15000.0}, {"date": "2015-08-25", "close": 0.22, "volume": 18686.0}, {"date": "2015-08-27", "close": 0.21, "volume": 30000.0}, {"date": "2015-08-28", "close": 0.21, "volume": 127011.0}, {"date": "2015-08-31", "close": 0.2, "volume": 29809.0}, {"date": "2015-09-01", "close": 0.2, "volume": 43000.0}, {"date": "2015-09-22", "close": 0.18, "volume": 8000.0}, {"date": "2015-09-23", "close": 0.2, "volume": 18029.0}, {"date": "2015-09-28", "close": 0.2, "volume": 1972.0}, {"date": "2015-10-27", "close": 0.3, "volume": 5000.0}, {"date": "2015-10-29", "close": 0.25, "volume": 10000.0}, {"date": "2015-10-30", "close": 0.22, "volume": 10000.0}, {"date": "2015-11-04", "close": 0.15, "volume": 7250.0}, {"date": "2015-11-05", "close": 0.16, "volume": 25000.0}, {"date": "2015-11-09", "close": 0.16, "volume": 9790.0}, {"date": "2015-11-17", "close": 0.22, "volume": 19000.0}, {"date": "2015-11-19", "close": 0.22, "volume": 598.0}, {"date": "2015-11-25", "close": 0.25, "volume": 44674.0}, {"date": "2015-11-27", "close": 0.27, "volume": 10000.0}, {"date": "2015-12-01", "close": 0.25, "volume": 14000.0}, {"date": "2015-12-02", "close": 0.25, "volume": 10320.0}, {"date": "2015-12-08", "close": 0.22, "volume": 4222.0}, {"date": "2015-12-09", "close": 0.18, "volume": 8250.0}, {"date": "2015-12-10", "close": 0.17, "volume": 3000.0}, {"date": "2015-12-11", "close": 0.11, "volume": 5280.0}, {"date": "2015-12-14", "close": 0.1, "volume": 38000.0}, {"date": "2015-12-15", "close": 0.11, "volume": 853.0}, {"date": "2015-12-16", "close": 0.17, "volume": 5000.0}, {"date": "2015-12-18", "close": 0.2, "volume": 853.0}, {"date": "2015-12-21", "close": 0.2, "volume": 14147.0}, {"date": "2016-01-13", "close": 0.16, "volume": 10800.0}, {"date": "2016-01-19", "close": 0.18, "volume": 35000.0}, {"date": "2016-01-22", "close": 0.17, "volume": 6000.0}, {"date": "2016-02-12", "close": 0.11, "volume": 6000.0}, {"date": "2016-03-02", "close": 0.13, "volume": 5000.0}, {"date": "2016-03-04", "close": 0.13, "volume": 1000.0}, {"date": "2016-03-10", "close": 0.13, "volume": 260.0}, {"date": "2016-03-14", "close": 0.15, "volume": 9000.0}, {"date": "2016-03-31", "close": 0.16, "volume": 15000.0}, {"date": "2016-04-01", "close": 0.15, "volume": 15000.0}, {"date": "2016-04-06", "close": 0.18, "volume": 10000.0}, {"date": "2016-04-08", "close": 0.18, "volume": 1519.0}, {"date": "2016-05-03", "close": 0.14, "volume": 25200.0}, {"date": "2016-05-04", "close": 0.12, "volume": 10800.0}, {"date": "2016-05-11", "close": 0.16, "volume": 17000.0}, {"date": "2016-05-16", "close": 0.18, "volume": 500.0}, {"date": "2016-05-20", "close": 0.25, "volume": 10000.0}, {"date": "2016-05-25", "close": 0.25, "volume": 14249.0}, {"date": "2016-06-06", "close": 0.26, "volume": 3655.0}, {"date": "2016-06-09", "close": 0.27, "volume": 6346.0}, {"date": "2016-06-10", "close": 0.24, "volume": 10650.0}, {"date": "2016-06-14", "close": 0.24, "volume": 5000.0}, {"date": "2016-06-15", "close": 0.24, "volume": 3038.0}, {"date": "2016-06-22", "close": 0.24, "volume": 2063.0}, {"date": "2016-06-28", "close": 0.17, "volume": 27000.0}, {"date": "2016-06-29", "close": 0.22, "volume": 7113.0}, {"date": "2016-06-30", "close": 0.24, "volume": 680.0}, {"date": "2016-07-01", "close": 0.26, "volume": 388.0}, {"date": "2016-07-04", "close": 0.26, "volume": 7500.0}, {"date": "2016-07-05", "close": 0.26, "volume": 12370.0}, {"date": "2016-07-07", "close": 0.26, "volume": 1100.0}, {"date": "2016-07-11", "close": 0.26, "volume": 8643.0}, {"date": "2016-07-12", "close": 0.26, "volume": 8845.0}, {"date": "2016-07-19", "close": 0.24, "volume": 8772.0}, {"date": "2016-07-21", "close": 0.24, "volume": 15000.0}, {"date": "2016-07-27", "close": 0.18, "volume": 1000.0}, {"date": "2016-08-18", "close": 0.26, "volume": 3200.0}, {"date": "2016-09-23", "close": 0.2, "volume": 38000.0}, {"date": "2016-09-26", "close": 0.18, "volume": 20000.0}, {"date": "2016-09-27", "close": 0.18, "volume": 22000.0}, {"date": "2016-09-29", "close": 0.17, "volume": 20000.0}, {"date": "2016-10-03", "close": 0.18, "volume": 10000.0}, {"date": "2016-10-05", "close": 0.17, "volume": 9000.0}, {"date": "2016-10-12", "close": 0.17, "volume": 20000.0}, {"date": "2016-10-14", "close": 0.22, "volume": 12000.0}, {"date": "2016-10-17", "close": 0.22, "volume": 3000.0}, {"date": "2016-10-21", "close": 0.2, "volume": 14000.0}, {"date": "2016-12-08", "close": 0.15, "volume": 4500.0}, {"date": "2016-12-12", "close": 0.15, "volume": 313.0}, {"date": "2016-12-13", "close": 0.15, "volume": 9100.0}, {"date": "2016-12-22", "close": 0.15, "volume": 6750.0}, {"date": "2017-02-06", "close": 0.18, "volume": 8060.0}, {"date": "2017-02-07", "close": 0.19, "volume": 88400.0}, {"date": "2018-03-20", "close": 0.16, "volume": 410120.0}, {"date": "2018-03-21", "close": 0.22, "volume": 325387.0}, {"date": "2018-03-22", "close": 0.26, "volume": 285230.0}, {"date": "2018-03-23", "close": 0.24, "volume": 218270.0}, {"date": "2018-03-26", "close": 0.3, "volume": 306233.0}, {"date": "2018-03-27", "close": 0.3, "volume": 411367.0}, {"date": "2018-03-28", "close": 0.28, "volume": 94983.0}, {"date": "2018-04-03", "close": 0.27, "volume": 37795.0}, {"date": "2018-04-04", "close": 0.3, "volume": 88437.0}, {"date": "2018-04-05", "close": 0.3, "volume": 24643.0}, {"date": "2018-04-06", "close": 0.3, "volume": 40357.0}, {"date": "2018-04-09", "close": 0.28, "volume": 66988.0}, {"date": "2018-04-10", "close": 0.28, "volume": 10688.0}, {"date": "2018-04-11", "close": 0.3, "volume": 16000.0}, {"date": "2018-04-12", "close": 0.3, "volume": 98147.0}, {"date": "2018-04-13", "close": 0.29, "volume": 12996.0}, {"date": "2018-04-16", "close": 0.28, "volume": 48896.0}, {"date": "2018-04-17", "close": 0.24, "volume": 14146.0}, {"date": "2018-04-18", "close": 0.27, "volume": 44417.0}, {"date": "2018-04-19", "close": 0.27, "volume": 130000.0}, {"date": "2018-04-20", "close": 0.27, "volume": 3850.0}, {"date": "2018-04-23", "close": 0.26, "volume": 80623.0}, {"date": "2018-04-30", "close": 0.26, "volume": 17136.0}, {"date": "2018-05-01", "close": 0.26, "volume": 30800.0}, {"date": "2018-05-02", "close": 0.25, "volume": 119000.0}, {"date": "2018-05-03", "close": 0.25, "volume": 21500.0}, {"date": "2018-05-08", "close": 0.25, "volume": 11000.0}, {"date": "2018-05-09", "close": 0.25, "volume": 27300.0}, {"date": "2018-05-10", "close": 0.25, "volume": 37500.0}, {"date": "2018-05-14", "close": 0.25, "volume": 160000.0}, {"date": "2018-05-15", "close": 0.24, "volume": 35000.0}, {"date": "2018-05-16", "close": 0.25, "volume": 44000.0}, {"date": "2018-05-21", "close": 0.22, "volume": 30000.0}, {"date": "2018-05-22", "close": 0.25, "volume": 21000.0}, {"date": "2018-05-23", "close": 0.25, "volume": 7909.0}, {"date": "2018-05-24", "close": 0.25, "volume": 15000.0}, {"date": "2018-05-28", "close": 0.25, "volume": 40000.0}, {"date": "2018-05-30", "close": 0.26, "volume": 1181058.0}, {"date": "2018-05-31", "close": 0.28, "volume": 371887.0}, {"date": "2018-06-01", "close": 0.27, "volume": 48238.0}, {"date": "2018-06-04", "close": 0.28, "volume": 37740.0}, {"date": "2018-06-05", "close": 0.26, "volume": 54969.0}, {"date": "2018-06-06", "close": 0.26, "volume": 108912.0}, {"date": "2018-06-07", "close": 0.26, "volume": 32000.0}, {"date": "2018-06-08", "close": 0.26, "volume": 50000.0}, {"date": "2018-06-12", "close": 0.26, "volume": 57494.0}, {"date": "2018-06-13", "close": 0.27, "volume": 41499.0}, {"date": "2018-06-14", "close": 0.28, "volume": 79086.0}, {"date": "2018-06-15", "close": 0.27, "volume": 229110.0}, {"date": "2018-06-18", "close": 0.28, "volume": 52207.0}, {"date": "2018-06-19", "close": 0.27, "volume": 22870.0}, {"date": "2018-06-20", "close": 0.28, "volume": 97587.0}, {"date": "2018-06-21", "close": 0.26, "volume": 172997.0}, {"date": "2018-06-22", "close": 0.27, "volume": 67952.0}, {"date": "2018-06-25", "close": 0.29, "volume": 184620.0}, {"date": "2018-06-27", "close": 0.28, "volume": 2000.0}, {"date": "2018-06-28", "close": 0.28, "volume": 3829.0}, {"date": "2018-06-29", "close": 0.26, "volume": 5000.0}, {"date": "2018-07-03", "close": 0.24, "volume": 35500.0}, {"date": "2018-07-04", "close": 0.25, "volume": 19200.0}, {"date": "2018-07-05", "close": 0.24, "volume": 80000.0}, {"date": "2018-07-06", "close": 0.27, "volume": 35146.0}, {"date": "2018-07-09", "close": 0.24, "volume": 18519.0}, {"date": "2018-07-10", "close": 0.27, "volume": 152200.0}, {"date": "2018-07-11", "close": 0.25, "volume": 7060.0}, {"date": "2018-07-12", "close": 0.25, "volume": 10972.0}, {"date": "2018-07-13", "close": 0.25, "volume": 8480.0}, {"date": "2018-07-16", "close": 0.24, "volume": 33700.0}, {"date": "2018-07-17", "close": 0.25, "volume": 6510.0}, {"date": "2018-07-18", "close": 0.26, "volume": 3850.0}, {"date": "2018-07-19", "close": 0.25, "volume": 10350.0}, {"date": "2018-07-20", "close": 0.25, "volume": 21200.0}, {"date": "2018-07-23", "close": 0.23, "volume": 301106.0}, {"date": "2018-07-24", "close": 0.23, "volume": 6254.0}, {"date": "2018-07-25", "close": 0.21, "volume": 29544.0}, {"date": "2018-07-26", "close": 0.22, "volume": 17424.0}, {"date": "2018-07-30", "close": 0.24, "volume": 1500.0}, {"date": "2018-07-31", "close": 0.23, "volume": 22000.0}, {"date": "2018-08-01", "close": 0.23, "volume": 11857.0}, {"date": "2018-08-02", "close": 0.22, "volume": 5500.0}, {"date": "2018-08-03", "close": 0.22, "volume": 142943.0}, {"date": "2018-08-06", "close": 0.23, "volume": 11061.0}, {"date": "2018-08-07", "close": 0.2, "volume": 15000.0}, {"date": "2018-08-08", "close": 0.19, "volume": 152.0}, {"date": "2018-08-09", "close": 0.18, "volume": 43467.0}, {"date": "2018-08-10", "close": 0.18, "volume": 6694.0}, {"date": "2018-08-14", "close": 0.2, "volume": 3002.0}, {"date": "2018-08-15", "close": 0.18, "volume": 977621.0}, {"date": "2018-08-16", "close": 0.18, "volume": 18.0}, {"date": "2018-08-17", "close": 0.18, "volume": 5700.0}, {"date": "2018-08-20", "close": 0.18, "volume": 10000.0}, {"date": "2018-08-21", "close": 0.18, "volume": 6442.0}, {"date": "2018-08-22", "close": 0.18, "volume": 7332.0}, {"date": "2018-08-23", "close": 0.17, "volume": 98017.0}, {"date": "2018-08-24", "close": 0.16, "volume": 106667.0}, {"date": "2018-08-27", "close": 0.16, "volume": 10000.0}, {"date": "2018-08-28", "close": 0.16, "volume": 36700.0}, {"date": "2018-08-31", "close": 0.16, "volume": 7500.0}, {"date": "2018-09-03", "close": 0.15, "volume": 10000.0}, {"date": "2018-09-04", "close": 0.15, "volume": 10000.0}, {"date": "2018-09-06", "close": 0.14, "volume": 64374.0}, {"date": "2018-09-07", "close": 0.15, "volume": 4000.0}, {"date": "2018-09-10", "close": 0.14, "volume": 11312.0}, {"date": "2018-09-11", "close": 0.13, "volume": 6500.0}, {"date": "2018-09-12", "close": 0.14, "volume": 60760.0}, {"date": "2018-09-14", "close": 0.14, "volume": 5000.0}, {"date": "2018-09-18", "close": 0.14, "volume": 13000.0}, {"date": "2018-09-19", "close": 0.14, "volume": 12889.0}, {"date": "2018-09-20", "close": 0.14, "volume": 42111.0}, {"date": "2018-09-21", "close": 0.16, "volume": 11436.0}, {"date": "2018-09-25", "close": 0.17, "volume": 99000.0}, {"date": "2018-09-26", "close": 0.15, "volume": 11004.0}, {"date": "2018-09-27", "close": 0.16, "volume": 1850.0}, {"date": "2018-09-28", "close": 0.17, "volume": 650.0}, {"date": "2018-10-01", "close": 0.17, "volume": 11350.0}, {"date": "2018-10-03", "close": 0.16, "volume": 182.0}, {"date": "2018-10-04", "close": 0.15, "volume": 17580.0}, {"date": "2018-10-08", "close": 0.17, "volume": 145324.0}, {"date": "2018-10-09", "close": 0.17, "volume": 69898.0}, {"date": "2018-10-11", "close": 0.17, "volume": 16991.0}, {"date": "2018-10-16", "close": 0.17, "volume": 4000.0}, {"date": "2018-10-17", "close": 0.18, "volume": 28149.0}, {"date": "2018-10-22", "close": 0.17, "volume": 32459.0}, {"date": "2018-10-23", "close": 0.17, "volume": 5500.0}, {"date": "2018-10-24", "close": 0.15, "volume": 46000.0}, {"date": "2018-10-25", "close": 0.15, "volume": 3000.0}, {"date": "2018-10-26", "close": 0.15, "volume": 4439.0}, {"date": "2018-10-29", "close": 0.15, "volume": 18147.0}, {"date": "2018-11-02", "close": 0.16, "volume": 28448.0}, {"date": "2018-11-07", "close": 0.14, "volume": 81140.0}, {"date": "2018-11-08", "close": 0.14, "volume": 14149.0}, {"date": "2018-11-09", "close": 0.15, "volume": 8708.0}, {"date": "2018-11-12", "close": 0.15, "volume": 6500.0}, {"date": "2018-11-13", "close": 0.15, "volume": 12000.0}, {"date": "2018-11-14", "close": 0.14, "volume": 103279.0}, {"date": "2018-11-16", "close": 0.14, "volume": 15860.0}, {"date": "2018-11-19", "close": 0.14, "volume": 10000.0}, {"date": "2018-11-20", "close": 0.13, "volume": 121390.0}, {"date": "2018-11-21", "close": 0.14, "volume": 31310.0}, {"date": "2018-11-29", "close": 0.13, "volume": 19963.0}, {"date": "2018-12-03", "close": 0.14, "volume": 2500.0}, {"date": "2018-12-04", "close": 0.13, "volume": 12893.0}, {"date": "2018-12-05", "close": 0.13, "volume": 67731.0}, {"date": "2018-12-06", "close": 0.13, "volume": 6500.0}, {"date": "2018-12-10", "close": 0.12, "volume": 65969.0}, {"date": "2018-12-11", "close": 0.13, "volume": 75000.0}, {"date": "2018-12-12", "close": 0.12, "volume": 2000.0}, {"date": "2018-12-13", "close": 0.12, "volume": 14000.0}, {"date": "2018-12-14", "close": 0.12, "volume": 8031.0}, {"date": "2018-12-17", "close": 0.13, "volume": 13334.0}, {"date": "2018-12-19", "close": 0.12, "volume": 1900.0}, {"date": "2018-12-20", "close": 0.12, "volume": 10000.0}, {"date": "2018-12-21", "close": 0.11, "volume": 76319.0}, {"date": "2018-12-24", "close": 0.11, "volume": 40000.0}, {"date": "2018-12-27", "close": 0.11, "volume": 9500.0}, {"date": "2019-01-04", "close": 0.12, "volume": 109338.0}, {"date": "2019-01-07", "close": 0.12, "volume": 247454.0}, {"date": "2019-01-08", "close": 0.12, "volume": 4000.0}, {"date": "2019-01-09", "close": 0.11, "volume": 3166.0}, {"date": "2019-01-10", "close": 0.14, "volume": 1714251.0}, {"date": "2019-01-11", "close": 0.18, "volume": 894973.0}, {"date": "2019-01-14", "close": 0.15, "volume": 1846561.0}, {"date": "2019-01-15", "close": 0.15, "volume": 606362.0}, {"date": "2019-01-16", "close": 0.15, "volume": 101353.0}, {"date": "2019-01-17", "close": 0.15, "volume": 95760.0}, {"date": "2019-01-18", "close": 0.17, "volume": 181705.0}, {"date": "2019-01-21", "close": 0.17, "volume": 20579.0}, {"date": "2019-01-22", "close": 0.16, "volume": 97362.0}, {"date": "2019-01-23", "close": 0.16, "volume": 71412.0}, {"date": "2019-01-24", "close": 0.16, "volume": 10061.0}, {"date": "2019-01-25", "close": 0.15, "volume": 56991.0}, {"date": "2019-01-29", "close": 0.16, "volume": 70680.0}, {"date": "2019-01-30", "close": 0.16, "volume": 16751.0}, {"date": "2019-01-31", "close": 0.15, "volume": 8000.0}, {"date": "2019-02-01", "close": 0.16, "volume": 50000.0}, {"date": "2019-02-04", "close": 0.15, "volume": 25146.0}, {"date": "2019-02-05", "close": 0.14, "volume": 87753.0}, {"date": "2019-02-07", "close": 0.14, "volume": 87240.0}, {"date": "2019-02-12", "close": 0.14, "volume": 59294.0}, {"date": "2019-02-13", "close": 0.15, "volume": 79539.0}, {"date": "2019-02-14", "close": 0.15, "volume": 25000.0}, {"date": "2019-02-15", "close": 0.16, "volume": 23500.0}, {"date": "2019-02-18", "close": 0.15, "volume": 214770.0}, {"date": "2019-02-19", "close": 0.15, "volume": 100000.0}, {"date": "2019-02-20", "close": 0.14, "volume": 119532.0}, {"date": "2019-02-21", "close": 0.13, "volume": 25001.0}, {"date": "2019-02-22", "close": 0.14, "volume": 44000.0}, {"date": "2019-02-25", "close": 0.14, "volume": 14207.0}, {"date": "2019-02-26", "close": 0.14, "volume": 20000.0}, {"date": "2019-03-01", "close": 0.14, "volume": 5589.0}, {"date": "2019-03-05", "close": 0.15, "volume": 32361.0}, {"date": "2019-03-06", "close": 0.15, "volume": 43200.0}, {"date": "2019-03-08", "close": 0.13, "volume": 284175.0}, {"date": "2019-03-14", "close": 0.15, "volume": 5602.0}, {"date": "2019-03-15", "close": 0.15, "volume": 139255.0}, {"date": "2019-03-18", "close": 0.15, "volume": 11152.0}, {"date": "2019-03-20", "close": 0.15, "volume": 100000.0}, {"date": "2019-03-21", "close": 0.14, "volume": 7380.0}, {"date": "2019-03-22", "close": 0.17, "volume": 193894.0}, {"date": "2019-03-25", "close": 0.16, "volume": 101515.0}, {"date": "2019-03-26", "close": 0.18, "volume": 1206071.0}, {"date": "2019-03-27", "close": 0.14, "volume": 791352.0}, {"date": "2019-03-28", "close": 0.15, "volume": 114674.0}, {"date": "2019-04-01", "close": 0.14, "volume": 74215.0}, {"date": "2019-04-02", "close": 0.14, "volume": 18809.0}, {"date": "2019-04-03", "close": 0.14, "volume": 46170.0}, {"date": "2019-04-04", "close": 0.11, "volume": 200579.0}, {"date": "2019-04-05", "close": 0.13, "volume": 72921.0}, {"date": "2019-04-10", "close": 0.14, "volume": 345100.0}, {"date": "2019-04-11", "close": 0.14, "volume": 62105.0}, {"date": "2019-04-12", "close": 0.14, "volume": 26401.0}, {"date": "2019-04-15", "close": 0.13, "volume": 55643.0}, {"date": "2019-04-16", "close": 0.13, "volume": 215814.0}, {"date": "2019-04-17", "close": 0.13, "volume": 572417.0}, {"date": "2019-04-18", "close": 0.13, "volume": 76693.0}, {"date": "2019-04-23", "close": 0.13, "volume": 232666.0}, {"date": "2019-04-24", "close": 0.13, "volume": 6667.0}, {"date": "2019-04-26", "close": 0.13, "volume": 26329.0}, {"date": "2019-04-29", "close": 0.13, "volume": 105444.0}, {"date": "2019-04-30", "close": 0.13, "volume": 7500.0}, {"date": "2019-05-01", "close": 0.12, "volume": 53000.0}, {"date": "2019-05-06", "close": 0.12, "volume": 35000.0}, {"date": "2019-05-09", "close": 0.13, "volume": 22600.0}, {"date": "2019-05-10", "close": 0.12, "volume": 195448.0}, {"date": "2019-05-13", "close": 0.12, "volume": 275789.0}, {"date": "2019-05-14", "close": 0.12, "volume": 22487.0}, {"date": "2019-05-15", "close": 0.12, "volume": 30000.0}, {"date": "2019-05-16", "close": 0.12, "volume": 83845.0}, {"date": "2019-05-20", "close": 0.11, "volume": 25745.0}, {"date": "2019-05-21", "close": 0.12, "volume": 40590.0}, {"date": "2019-05-22", "close": 0.12, "volume": 34404.0}, {"date": "2019-05-23", "close": 0.12, "volume": 185384.0}, {"date": "2019-05-24", "close": 0.11, "volume": 88895.0}, {"date": "2019-05-27", "close": 0.12, "volume": 17495.0}, {"date": "2019-05-28", "close": 0.12, "volume": 50010.0}, {"date": "2019-05-29", "close": 0.12, "volume": 32533.0}, {"date": "2019-05-30", "close": 0.12, "volume": 6812.0}, {"date": "2019-05-31", "close": 0.13, "volume": 59530.0}, {"date": "2019-06-03", "close": 0.13, "volume": 20010.0}, {"date": "2019-06-04", "close": 0.12, "volume": 71926.0}, {"date": "2019-06-05", "close": 0.12, "volume": 8300.0}, {"date": "2019-06-06", "close": 0.12, "volume": 651924.0}, {"date": "2019-06-07", "close": 0.12, "volume": 9400.0}, {"date": "2019-06-11", "close": 0.11, "volume": 230986.0}, {"date": "2019-06-12", "close": 0.11, "volume": 72868.0}, {"date": "2019-06-13", "close": 0.11, "volume": 321733.0}, {"date": "2019-06-14", "close": 0.1, "volume": 130866.0}, {"date": "2019-06-17", "close": 0.11, "volume": 297171.0}, {"date": "2019-06-18", "close": 0.11, "volume": 86765.0}, {"date": "2019-06-20", "close": 0.1, "volume": 241681.0}, {"date": "2019-06-21", "close": 0.11, "volume": 105010.0}, {"date": "2019-06-24", "close": 0.1, "volume": 71280.0}, {"date": "2019-06-25", "close": 0.1, "volume": 20001.0}, {"date": "2019-06-26", "close": 0.1, "volume": 48735.0}, {"date": "2019-06-27", "close": 0.1, "volume": 93167.0}, {"date": "2019-06-28", "close": 0.1, "volume": 87367.0}, {"date": "2019-07-01", "close": 0.1, "volume": 110100.0}, {"date": "2019-07-02", "close": 0.12, "volume": 461904.0}, {"date": "2019-07-03", "close": 0.12, "volume": 103135.0}, {"date": "2019-07-05", "close": 0.12, "volume": 100.0}, {"date": "2019-07-08", "close": 0.12, "volume": 5300.0}, {"date": "2019-07-09", "close": 0.11, "volume": 99439.0}, {"date": "2019-07-10", "close": 0.12, "volume": 12000.0}, {"date": "2019-07-12", "close": 0.12, "volume": 81349.0}, {"date": "2019-07-15", "close": 0.14, "volume": 922717.0}, {"date": "2019-07-16", "close": 0.14, "volume": 368792.0}, {"date": "2019-07-17", "close": 0.14, "volume": 6190.0}, {"date": "2019-07-18", "close": 0.15, "volume": 633640.0}, {"date": "2019-07-19", "close": 0.16, "volume": 258333.0}, {"date": "2019-07-22", "close": 0.16, "volume": 274932.0}, {"date": "2019-07-23", "close": 0.17, "volume": 244467.0}, {"date": "2019-07-24", "close": 0.16, "volume": 565000.0}, {"date": "2019-07-25", "close": 0.15, "volume": 779242.0}, {"date": "2019-07-26", "close": 0.15, "volume": 103400.0}, {"date": "2019-07-30", "close": 0.14, "volume": 311267.0}, {"date": "2019-07-31", "close": 0.15, "volume": 183729.0}, {"date": "2019-08-01", "close": 0.14, "volume": 91000.0}, {"date": "2019-08-02", "close": 0.14, "volume": 418988.0}, {"date": "2019-08-05", "close": 0.15, "volume": 501992.0}, {"date": "2019-08-06", "close": 0.16, "volume": 597814.0}, {"date": "2019-08-07", "close": 0.17, "volume": 125279.0}, {"date": "2019-08-08", "close": 0.16, "volume": 91719.0}, {"date": "2019-08-09", "close": 0.16, "volume": 170000.0}, {"date": "2019-08-12", "close": 0.16, "volume": 183054.0}, {"date": "2019-08-13", "close": 0.17, "volume": 400550.0}, {"date": "2019-08-14", "close": 0.18, "volume": 359976.0}, {"date": "2019-08-15", "close": 0.18, "volume": 231905.0}, {"date": "2019-08-16", "close": 0.19, "volume": 246909.0}, {"date": "2019-08-19", "close": 0.17, "volume": 316915.0}, {"date": "2019-08-20", "close": 0.17, "volume": 301511.0}, {"date": "2019-08-21", "close": 0.17, "volume": 21537.0}, {"date": "2019-08-26", "close": 0.19, "volume": 347091.0}, {"date": "2019-08-27", "close": 0.18, "volume": 416501.0}, {"date": "2019-08-28", "close": 0.18, "volume": 160010.0}, {"date": "2019-08-29", "close": 0.18, "volume": 207667.0}, {"date": "2019-08-30", "close": 0.22, "volume": 618721.0}, {"date": "2019-09-02", "close": 0.22, "volume": 523649.0}, {"date": "2019-09-03", "close": 0.22, "volume": 195106.0}, {"date": "2019-09-04", "close": 0.22, "volume": 132782.0}, {"date": "2019-09-05", "close": 0.21, "volume": 60442.0}, {"date": "2019-09-06", "close": 0.21, "volume": 152537.0}, {"date": "2019-09-09", "close": 0.19, "volume": 98891.0}, {"date": "2019-09-10", "close": 0.18, "volume": 480872.0}, {"date": "2019-09-11", "close": 0.21, "volume": 239713.0}, {"date": "2019-09-12", "close": 0.2, "volume": 74842.0}, {"date": "2019-09-13", "close": 0.22, "volume": 146773.0}, {"date": "2019-09-16", "close": 0.21, "volume": 318641.0}, {"date": "2019-09-17", "close": 0.22, "volume": 25489.0}, {"date": "2019-09-18", "close": 0.21, "volume": 56100.0}, {"date": "2019-09-20", "close": 0.21, "volume": 318595.0}, {"date": "2019-09-23", "close": 0.22, "volume": 126967.0}, {"date": "2019-09-24", "close": 0.21, "volume": 178733.0}, {"date": "2019-09-25", "close": 0.22, "volume": 38096.0}, {"date": "2019-09-26", "close": 0.22, "volume": 181945.0}, {"date": "2019-09-27", "close": 0.22, "volume": 149727.0}, {"date": "2019-09-30", "close": 0.21, "volume": 95024.0}, {"date": "2019-10-01", "close": 0.19, "volume": 298032.0}, {"date": "2019-10-02", "close": 0.19, "volume": 207867.0}, {"date": "2019-10-03", "close": 0.19, "volume": 729246.0}, {"date": "2019-10-04", "close": 0.19, "volume": 141207.0}, {"date": "2019-10-07", "close": 0.18, "volume": 70454.0}, {"date": "2019-10-08", "close": 0.18, "volume": 69036.0}, {"date": "2019-10-09", "close": 0.19, "volume": 182197.0}, {"date": "2019-10-10", "close": 0.19, "volume": 53042.0}, {"date": "2019-10-11", "close": 0.18, "volume": 129985.0}, {"date": "2019-10-14", "close": 0.18, "volume": 24889.0}, {"date": "2019-10-15", "close": 0.18, "volume": 49637.0}, {"date": "2019-10-16", "close": 0.18, "volume": 30561.0}, {"date": "2019-10-17", "close": 0.17, "volume": 46340.0}, {"date": "2019-10-18", "close": 0.16, "volume": 35426.0}, {"date": "2019-10-21", "close": 0.16, "volume": 68705.0}, {"date": "2019-10-22", "close": 0.16, "volume": 343123.0}, {"date": "2019-10-23", "close": 0.16, "volume": 5363.0}, {"date": "2019-10-24", "close": 0.17, "volume": 58152.0}, {"date": "2019-10-25", "close": 0.17, "volume": 534068.0}, {"date": "2019-10-28", "close": 0.17, "volume": 257875.0}, {"date": "2019-10-29", "close": 0.17, "volume": 59451.0}, {"date": "2019-10-30", "close": 0.17, "volume": 90035.0}, {"date": "2019-10-31", "close": 0.17, "volume": 6575.0}, {"date": "2019-11-01", "close": 0.17, "volume": 828310.0}, {"date": "2019-11-04", "close": 0.17, "volume": 58162.0}, {"date": "2019-11-05", "close": 0.19, "volume": 48000.0}, {"date": "2019-11-06", "close": 0.17, "volume": 8500.0}, {"date": "2019-11-07", "close": 0.18, "volume": 56906.0}, {"date": "2019-11-08", "close": 0.18, "volume": 2000.0}, {"date": "2019-11-11", "close": 0.17, "volume": 38355.0}, {"date": "2019-11-12", "close": 0.17, "volume": 156606.0}, {"date": "2019-11-13", "close": 0.17, "volume": 87775.0}, {"date": "2019-11-14", "close": 0.17, "volume": 33908.0}, {"date": "2019-11-15", "close": 0.19, "volume": 78300.0}, {"date": "2019-11-18", "close": 0.18, "volume": 66813.0}, {"date": "2019-11-20", "close": 0.17, "volume": 25023.0}, {"date": "2019-11-21", "close": 0.17, "volume": 763.0}, {"date": "2019-11-22", "close": 0.15, "volume": 86108.0}, {"date": "2019-11-25", "close": 0.17, "volume": 60865.0}, {"date": "2019-11-26", "close": 0.18, "volume": 37347.0}, {"date": "2019-11-27", "close": 0.16, "volume": 35123.0}, {"date": "2019-11-28", "close": 0.17, "volume": 220795.0}, {"date": "2019-11-29", "close": 0.17, "volume": 183582.0}, {"date": "2019-12-02", "close": 0.18, "volume": 69285.0}, {"date": "2019-12-03", "close": 0.16, "volume": 81208.0}, {"date": "2019-12-06", "close": 0.16, "volume": 113046.0}, {"date": "2019-12-09", "close": 0.15, "volume": 72526.0}, {"date": "2019-12-10", "close": 0.15, "volume": 12007.0}, {"date": "2019-12-12", "close": 0.17, "volume": 587442.0}, {"date": "2019-12-13", "close": 0.17, "volume": 281064.0}, {"date": "2019-12-16", "close": 0.16, "volume": 39910.0}, {"date": "2019-12-17", "close": 0.15, "volume": 157703.0}, {"date": "2019-12-18", "close": 0.14, "volume": 176153.0}, {"date": "2019-12-19", "close": 0.15, "volume": 18186.0}, {"date": "2019-12-20", "close": 0.16, "volume": 186112.0}, {"date": "2019-12-23", "close": 0.15, "volume": 136997.0}, {"date": "2019-12-24", "close": 0.16, "volume": 62535.0}, {"date": "2019-12-27", "close": 0.17, "volume": 96665.0}, {"date": "2019-12-30", "close": 0.17, "volume": 97075.0}, {"date": "2020-01-02", "close": 0.16, "volume": 74275.0}, {"date": "2020-01-03", "close": 0.17, "volume": 3000.0}, {"date": "2020-01-06", "close": 0.16, "volume": 50239.0}, {"date": "2020-01-07", "close": 0.17, "volume": 45600.0}, {"date": "2020-01-08", "close": 0.16, "volume": 112695.0}, {"date": "2020-01-09", "close": 0.16, "volume": 32800.0}, {"date": "2020-01-10", "close": 0.18, "volume": 189302.0}, {"date": "2020-01-13", "close": 0.17, "volume": 140003.0}, {"date": "2020-01-14", "close": 0.16, "volume": 94603.0}, {"date": "2020-01-15", "close": 0.16, "volume": 67150.0}, {"date": "2020-01-16", "close": 0.15, "volume": 90929.0}, {"date": "2020-01-20", "close": 0.15, "volume": 30000.0}, {"date": "2020-01-21", "close": 0.16, "volume": 9157.0}, {"date": "2020-01-22", "close": 0.16, "volume": 10000.0}, {"date": "2020-01-23", "close": 0.16, "volume": 3095.0}, {"date": "2020-01-24", "close": 0.16, "volume": 55250.0}, {"date": "2020-01-29", "close": 0.16, "volume": 281018.0}, {"date": "2020-01-30", "close": 0.15, "volume": 20335.0}, {"date": "2020-01-31", "close": 0.15, "volume": 3146.0}, {"date": "2020-02-03", "close": 0.15, "volume": 27016.0}, {"date": "2020-02-04", "close": 0.15, "volume": 35705.0}, {"date": "2020-02-05", "close": 0.15, "volume": 35484.0}, {"date": "2020-02-06", "close": 0.16, "volume": 15625.0}, {"date": "2020-02-07", "close": 0.14, "volume": 452069.0}, {"date": "2020-02-10", "close": 0.15, "volume": 60013.0}, {"date": "2020-02-13", "close": 0.13, "volume": 15264.0}, {"date": "2020-02-14", "close": 0.13, "volume": 74051.0}, {"date": "2020-02-18", "close": 0.14, "volume": 84055.0}, {"date": "2020-02-19", "close": 0.14, "volume": 97449.0}, {"date": "2020-02-20", "close": 0.13, "volume": 40000.0}, {"date": "2020-02-21", "close": 0.15, "volume": 147316.0}, {"date": "2020-02-24", "close": 0.17, "volume": 41764.0}, {"date": "2020-02-25", "close": 0.16, "volume": 6035.0}, {"date": "2020-02-26", "close": 0.16, "volume": 19573.0}, {"date": "2020-02-27", "close": 0.16, "volume": 230517.0}, {"date": "2020-02-28", "close": 0.13, "volume": 35693.0}, {"date": "2020-03-02", "close": 0.13, "volume": 119864.0}, {"date": "2020-03-03", "close": 0.13, "volume": 187394.0}, {"date": "2020-03-04", "close": 0.14, "volume": 204195.0}, {"date": "2020-03-05", "close": 0.14, "volume": 3500.0}, {"date": "2020-03-06", "close": 0.14, "volume": 158552.0}, {"date": "2020-03-09", "close": 0.15, "volume": 141914.0}, {"date": "2020-03-10", "close": 0.13, "volume": 6000.0}, {"date": "2020-03-11", "close": 0.15, "volume": 9000.0}, {"date": "2020-03-13", "close": 0.13, "volume": 327061.0}, {"date": "2020-03-16", "close": 0.13, "volume": 26650.0}, {"date": "2020-03-17", "close": 0.12, "volume": 135006.0}, {"date": "2020-03-18", "close": 0.12, "volume": 9167.0}, {"date": "2020-03-19", "close": 0.13, "volume": 31000.0}, {"date": "2020-03-20", "close": 0.11, "volume": 7000.0}, {"date": "2020-03-23", "close": 0.09, "volume": 77159.0}, {"date": "2020-03-24", "close": 0.12, "volume": 85000.0}, {"date": "2020-03-26", "close": 0.1, "volume": 57125.0}, {"date": "2020-03-27", "close": 0.1, "volume": 5175.0}, {"date": "2020-03-30", "close": 0.1, "volume": 1000.0}, {"date": "2020-03-31", "close": 0.1, "volume": 1000.0}, {"date": "2020-04-01", "close": 0.1, "volume": 131000.0}, {"date": "2020-04-02", "close": 0.1, "volume": 14400.0}, {"date": "2020-04-03", "close": 0.1, "volume": 148000.0}, {"date": "2020-04-06", "close": 0.11, "volume": 67000.0}, {"date": "2020-04-07", "close": 0.12, "volume": 1100.0}, {"date": "2020-04-08", "close": 0.12, "volume": 20000.0}, {"date": "2020-04-09", "close": 0.1, "volume": 253510.0}, {"date": "2020-04-14", "close": 0.14, "volume": 236762.0}, {"date": "2020-04-15", "close": 0.13, "volume": 28282.0}, {"date": "2020-04-16", "close": 0.13, "volume": 92692.0}, {"date": "2020-04-17", "close": 0.12, "volume": 72855.0}, {"date": "2020-04-20", "close": 0.13, "volume": 5000.0}, {"date": "2020-04-21", "close": 0.11, "volume": 50000.0}, {"date": "2020-04-23", "close": 0.12, "volume": 177084.0}, {"date": "2020-04-24", "close": 0.12, "volume": 68333.0}, {"date": "2020-04-27", "close": 0.1, "volume": 98617.0}, {"date": "2020-04-28", "close": 0.1, "volume": 12208.0}, {"date": "2020-04-29", "close": 0.12, "volume": 32257.0}, {"date": "2020-04-30", "close": 0.12, "volume": 105248.0}, {"date": "2020-05-01", "close": 0.12, "volume": 18002.0}, {"date": "2020-05-04", "close": 0.11, "volume": 149208.0}, {"date": "2020-05-05", "close": 0.11, "volume": 156160.0}, {"date": "2020-05-07", "close": 0.1, "volume": 19172.0}, {"date": "2020-05-08", "close": 0.1, "volume": 376802.0}, {"date": "2020-05-11", "close": 0.09, "volume": 137992.0}, {"date": "2020-05-12", "close": 0.11, "volume": 47170.0}, {"date": "2020-05-13", "close": 0.11, "volume": 149812.0}, {"date": "2020-05-14", "close": 0.12, "volume": 282490.0}, {"date": "2020-05-15", "close": 0.14, "volume": 193724.0}, {"date": "2020-05-18", "close": 0.16, "volume": 455379.0}, {"date": "2020-05-19", "close": 0.14, "volume": 167964.0}, {"date": "2020-05-20", "close": 0.14, "volume": 90820.0}, {"date": "2020-05-21", "close": 0.13, "volume": 1538321.0}, {"date": "2020-05-22", "close": 0.13, "volume": 206862.0}, {"date": "2020-05-25", "close": 0.16, "volume": 257085.0}, {"date": "2020-05-26", "close": 0.14, "volume": 174838.0}, {"date": "2020-05-27", "close": 0.14, "volume": 4500.0}, {"date": "2020-05-28", "close": 0.13, "volume": 145845.0}, {"date": "2020-05-29", "close": 0.13, "volume": 101616.0}, {"date": "2020-06-01", "close": 0.15, "volume": 54769.0}, {"date": "2020-06-02", "close": 0.14, "volume": 66675.0}, {"date": "2020-06-03", "close": 0.13, "volume": 55841.0}, {"date": "2020-06-04", "close": 0.14, "volume": 3250.0}, {"date": "2020-06-05", "close": 0.14, "volume": 102630.0}, {"date": "2020-06-09", "close": 0.13, "volume": 139910.0}, {"date": "2020-06-10", "close": 0.13, "volume": 117349.0}, {"date": "2020-06-11", "close": 0.13, "volume": 219129.0}, {"date": "2020-06-12", "close": 0.12, "volume": 38500.0}, {"date": "2020-06-15", "close": 0.14, "volume": 100651.0}, {"date": "2020-06-16", "close": 0.13, "volume": 202287.0}, {"date": "2020-06-17", "close": 0.13, "volume": 1387.0}, {"date": "2020-06-18", "close": 0.13, "volume": 78677.0}, {"date": "2020-06-19", "close": 0.13, "volume": 57813.0}, {"date": "2020-06-22", "close": 0.14, "volume": 352533.0}, {"date": "2020-06-23", "close": 0.15, "volume": 436792.0}, {"date": "2020-06-24", "close": 0.15, "volume": 149319.0}, {"date": "2020-06-25", "close": 0.15, "volume": 175635.0}, {"date": "2020-06-26", "close": 0.15, "volume": 425046.0}, {"date": "2020-06-29", "close": 0.15, "volume": 137258.0}, {"date": "2020-06-30", "close": 0.19, "volume": 1898149.0}, {"date": "2020-07-01", "close": 0.21, "volume": 1203879.0}, {"date": "2020-07-02", "close": 0.2, "volume": 185079.0}, {"date": "2020-07-03", "close": 0.2, "volume": 428541.0}, {"date": "2020-07-06", "close": 0.18, "volume": 275571.0}, {"date": "2020-07-07", "close": 0.19, "volume": 57142.0}, {"date": "2020-07-08", "close": 0.19, "volume": 43182.0}, {"date": "2020-07-09", "close": 0.19, "volume": 271979.0}, {"date": "2020-07-14", "close": 0.18, "volume": 483915.0}, {"date": "2020-07-15", "close": 0.18, "volume": 122423.0}, {"date": "2020-07-16", "close": 0.18, "volume": 649898.0}, {"date": "2020-07-17", "close": 0.18, "volume": 433980.0}, {"date": "2020-07-20", "close": 0.19, "volume": 302730.0}, {"date": "2020-07-21", "close": 0.2, "volume": 1285182.0}, {"date": "2020-07-22", "close": 0.19, "volume": 1588300.0}, {"date": "2020-07-23", "close": 0.22, "volume": 3471637.0}, {"date": "2020-07-24", "close": 0.21, "volume": 1093858.0}, {"date": "2020-07-27", "close": 0.23, "volume": 923248.0}, {"date": "2020-07-28", "close": 0.21, "volume": 775701.0}, {"date": "2020-07-29", "close": 0.2, "volume": 419337.0}, {"date": "2020-07-30", "close": 0.2, "volume": 356755.0}, {"date": "2020-07-31", "close": 0.2, "volume": 1335726.0}, {"date": "2020-08-03", "close": 0.2, "volume": 383197.0}, {"date": "2020-08-04", "close": 0.2, "volume": 532182.0}, {"date": "2020-08-05", "close": 0.2, "volume": 711892.0}, {"date": "2020-08-06", "close": 0.2, "volume": 756096.0}, {"date": "2020-08-07", "close": 0.21, "volume": 953080.0}, {"date": "2020-08-10", "close": 0.21, "volume": 673771.0}, {"date": "2020-08-11", "close": 0.19, "volume": 292034.0}, {"date": "2020-08-12", "close": 0.2, "volume": 516443.0}, {"date": "2020-08-13", "close": 0.2, "volume": 114326.0}, {"date": "2020-08-14", "close": 0.2, "volume": 624832.0}, {"date": "2020-08-17", "close": 0.19, "volume": 305339.0}, {"date": "2020-08-18", "close": 0.21, "volume": 962276.0}, {"date": "2020-08-19", "close": 0.22, "volume": 976246.0}, {"date": "2020-08-20", "close": 0.24, "volume": 686935.0}, {"date": "2020-08-21", "close": 0.26, "volume": 1959895.0}, {"date": "2020-08-24", "close": 0.25, "volume": 1065249.0}, {"date": "2020-08-25", "close": 0.26, "volume": 426223.0}, {"date": "2020-08-26", "close": 0.23, "volume": 1698028.0}, {"date": "2020-08-27", "close": 0.26, "volume": 1062462.0}, {"date": "2020-08-28", "close": 0.24, "volume": 734478.0}, {"date": "2020-08-31", "close": 0.26, "volume": 972269.0}, {"date": "2020-09-01", "close": 0.25, "volume": 1447469.0}, {"date": "2020-09-02", "close": 0.24, "volume": 549036.0}, {"date": "2020-09-03", "close": 0.22, "volume": 685871.0}, {"date": "2020-09-04", "close": 0.22, "volume": 658171.0}, {"date": "2020-09-07", "close": 0.21, "volume": 527297.0}, {"date": "2020-09-08", "close": 0.22, "volume": 1962127.0}, {"date": "2020-09-09", "close": 0.2, "volume": 382789.0}, {"date": "2020-09-10", "close": 0.21, "volume": 386961.0}, {"date": "2020-09-11", "close": 0.21, "volume": 766856.0}, {"date": "2020-09-14", "close": 0.22, "volume": 287532.0}, {"date": "2020-09-15", "close": 0.23, "volume": 703048.0}, {"date": "2020-09-16", "close": 0.22, "volume": 409992.0}, {"date": "2020-09-17", "close": 0.21, "volume": 659174.0}, {"date": "2020-09-18", "close": 0.2, "volume": 521130.0}, {"date": "2020-09-21", "close": 0.21, "volume": 308291.0}, {"date": "2020-09-22", "close": 0.2, "volume": 626161.0}, {"date": "2020-09-23", "close": 0.21, "volume": 636437.0}, {"date": "2020-09-24", "close": 0.2, "volume": 1359967.0}, {"date": "2020-09-25", "close": 0.21, "volume": 293261.0}, {"date": "2020-09-28", "close": 0.2, "volume": 337811.0}, {"date": "2020-09-29", "close": 0.19, "volume": 99680.0}, {"date": "2020-09-30", "close": 0.19, "volume": 347835.0}, {"date": "2020-10-01", "close": 0.19, "volume": 173982.0}, {"date": "2020-10-02", "close": 0.19, "volume": 287427.0}, {"date": "2020-10-05", "close": 0.19, "volume": 291578.0}, {"date": "2020-10-06", "close": 0.2, "volume": 443716.0}, {"date": "2020-10-07", "close": 0.2, "volume": 185680.0}, {"date": "2020-10-08", "close": 0.21, "volume": 344003.0}, {"date": "2020-10-09", "close": 0.21, "volume": 758804.0}, {"date": "2020-10-12", "close": 0.21, "volume": 212574.0}, {"date": "2020-10-13", "close": 0.21, "volume": 455337.0}, {"date": "2020-10-14", "close": 0.21, "volume": 615886.0}, {"date": "2020-10-15", "close": 0.21, "volume": 206550.0}, {"date": "2020-10-16", "close": 0.21, "volume": 364822.0}, {"date": "2020-10-19", "close": 0.21, "volume": 146842.0}, {"date": "2020-10-20", "close": 0.22, "volume": 689531.0}, {"date": "2020-10-21", "close": 0.2, "volume": 1289012.0}, {"date": "2020-10-22", "close": 0.2, "volume": 45269.0}, {"date": "2020-10-23", "close": 0.21, "volume": 256569.0}, {"date": "2020-10-26", "close": 0.19, "volume": 457186.0}, {"date": "2020-10-27", "close": 0.2, "volume": 440068.0}, {"date": "2020-10-28", "close": 0.19, "volume": 192886.0}, {"date": "2020-10-29", "close": 0.18, "volume": 326728.0}, {"date": "2020-10-30", "close": 0.18, "volume": 94678.0}, {"date": "2020-11-02", "close": 0.18, "volume": 183833.0}, {"date": "2020-11-03", "close": 0.17, "volume": 135519.0}, {"date": "2020-11-04", "close": 0.18, "volume": 307369.0}, {"date": "2020-11-05", "close": 0.18, "volume": 634445.0}, {"date": "2020-11-06", "close": 0.17, "volume": 839172.0}, {"date": "2020-11-09", "close": 0.18, "volume": 237432.0}, {"date": "2020-11-10", "close": 0.19, "volume": 149705.0}, {"date": "2020-11-11", "close": 0.18, "volume": 69062.0}, {"date": "2020-11-12", "close": 0.18, "volume": 52356.0}, {"date": "2020-11-13", "close": 0.18, "volume": 3700.0}, {"date": "2020-11-16", "close": 0.19, "volume": 69763.0}, {"date": "2020-11-17", "close": 0.18, "volume": 92098.0}, {"date": "2020-11-18", "close": 0.2, "volume": 513400.0}, {"date": "2020-11-19", "close": 0.18, "volume": 406290.0}, {"date": "2020-11-20", "close": 0.27, "volume": 25889563.0}, {"date": "2020-11-23", "close": 0.3, "volume": 9585365.0}, {"date": "2020-11-24", "close": 0.26, "volume": 4116871.0}, {"date": "2020-11-25", "close": 0.26, "volume": 1356132.0}, {"date": "2020-11-26", "close": 0.29, "volume": 1138662.0}, {"date": "2020-11-27", "close": 0.27, "volume": 749429.0}, {"date": "2020-11-30", "close": 0.28, "volume": 696022.0}, {"date": "2020-12-01", "close": 0.28, "volume": 364740.0}, {"date": "2020-12-02", "close": 0.29, "volume": 709797.0}, {"date": "2020-12-03", "close": 0.32, "volume": 2160527.0}, {"date": "2020-12-04", "close": 0.32, "volume": 1053370.0}, {"date": "2020-12-07", "close": 0.34, "volume": 1214521.0}, {"date": "2020-12-08", "close": 0.31, "volume": 775711.0}, {"date": "2020-12-09", "close": 0.33, "volume": 468749.0}, {"date": "2020-12-10", "close": 0.31, "volume": 784223.0}, {"date": "2020-12-11", "close": 0.32, "volume": 520196.0}, {"date": "2020-12-14", "close": 0.3, "volume": 211110.0}, {"date": "2020-12-15", "close": 0.3, "volume": 848945.0}, {"date": "2020-12-16", "close": 0.29, "volume": 453305.0}, {"date": "2020-12-17", "close": 0.28, "volume": 479790.0}, {"date": "2020-12-18", "close": 0.28, "volume": 1882410.0}, {"date": "2020-12-21", "close": 0.28, "volume": 303911.0}, {"date": "2020-12-22", "close": 0.28, "volume": 64686.0}, {"date": "2020-12-23", "close": 0.29, "volume": 2437446.0}, {"date": "2020-12-24", "close": 0.29, "volume": 210241.0}, {"date": "2020-12-29", "close": 0.3, "volume": 175767.0}, {"date": "2020-12-30", "close": 0.29, "volume": 107652.0}, {"date": "2020-12-31", "close": 0.3, "volume": 84197.0}, {"date": "2021-01-04", "close": 0.36, "volume": 1214045.0}, {"date": "2021-01-05", "close": 0.34, "volume": 722721.0}, {"date": "2021-01-06", "close": 0.32, "volume": 415209.0}, {"date": "2021-01-07", "close": 0.33, "volume": 306131.0}, {"date": "2021-01-08", "close": 0.32, "volume": 237832.0}, {"date": "2021-01-11", "close": 0.33, "volume": 2079112.0}, {"date": "2021-01-12", "close": 0.33, "volume": 751569.0}, {"date": "2021-01-13", "close": 0.33, "volume": 303218.0}, {"date": "2021-01-14", "close": 0.33, "volume": 199827.0}, {"date": "2021-01-15", "close": 0.33, "volume": 193517.0}, {"date": "2021-01-18", "close": 0.3, "volume": 597076.0}, {"date": "2021-01-19", "close": 0.31, "volume": 335660.0}, {"date": "2021-01-20", "close": 0.32, "volume": 208701.0}, {"date": "2021-01-21", "close": 0.31, "volume": 282438.0}, {"date": "2021-01-22", "close": 0.34, "volume": 1943848.0}, {"date": "2021-01-25", "close": 0.34, "volume": 554237.0}, {"date": "2021-01-27", "close": 0.32, "volume": 521710.0}, {"date": "2021-01-28", "close": 0.31, "volume": 429083.0}, {"date": "2021-01-29", "close": 0.31, "volume": 291061.0}, {"date": "2021-02-01", "close": 0.32, "volume": 404554.0}, {"date": "2021-02-02", "close": 0.31, "volume": 186916.0}, {"date": "2021-02-03", "close": 0.31, "volume": 86432.0}, {"date": "2021-02-04", "close": 0.31, "volume": 123028.0}, {"date": "2021-02-05", "close": 0.3, "volume": 75243.0}, {"date": "2021-02-08", "close": 0.31, "volume": 132109.0}, {"date": "2021-02-09", "close": 0.31, "volume": 57036.0}, {"date": "2021-02-10", "close": 0.33, "volume": 128266.0}, {"date": "2021-02-11", "close": 0.33, "volume": 249173.0}, {"date": "2021-02-12", "close": 0.32, "volume": 253119.0}, {"date": "2021-02-15", "close": 0.31, "volume": 351666.0}, {"date": "2021-02-16", "close": 0.31, "volume": 131918.0}, {"date": "2021-02-17", "close": 0.3, "volume": 437760.0}, {"date": "2021-02-18", "close": 0.29, "volume": 370530.0}, {"date": "2021-02-19", "close": 0.29, "volume": 149796.0}, {"date": "2021-02-22", "close": 0.29, "volume": 268086.0}, {"date": "2021-02-23", "close": 0.29, "volume": 90664.0}, {"date": "2021-02-24", "close": 0.29, "volume": 183276.0}, {"date": "2021-02-25", "close": 0.3, "volume": 7000.0}, {"date": "2021-02-26", "close": 0.29, "volume": 186665.0}, {"date": "2021-03-01", "close": 0.28, "volume": 539623.0}, {"date": "2021-03-02", "close": 0.27, "volume": 155457.0}, {"date": "2021-03-03", "close": 0.28, "volume": 146156.0}, {"date": "2021-03-04", "close": 0.27, "volume": 250363.0}, {"date": "2021-03-05", "close": 0.26, "volume": 400119.0}, {"date": "2021-03-08", "close": 0.27, "volume": 80066.0}, {"date": "2021-03-09", "close": 0.27, "volume": 86303.0}, {"date": "2021-03-10", "close": 0.27, "volume": 383579.0}, {"date": "2021-03-11", "close": 0.3, "volume": 461048.0}, {"date": "2021-03-12", "close": 0.32, "volume": 205422.0}, {"date": "2021-03-15", "close": 0.31, "volume": 118956.0}, {"date": "2021-03-16", "close": 0.3, "volume": 31290.0}, {"date": "2021-03-17", "close": 0.3, "volume": 82037.0}, {"date": "2021-03-18", "close": 0.3, "volume": 29386.0}, {"date": "2021-03-19", "close": 0.28, "volume": 222538.0}, {"date": "2021-03-22", "close": 0.27, "volume": 433528.0}, {"date": "2021-03-23", "close": 0.28, "volume": 50041.0}, {"date": "2021-03-24", "close": 0.28, "volume": 269358.0}, {"date": "2021-03-25", "close": 0.28, "volume": 134399.0}, {"date": "2021-03-26", "close": 0.27, "volume": 138640.0}, {"date": "2021-03-29", "close": 0.27, "volume": 87908.0}, {"date": "2021-03-30", "close": 0.28, "volume": 215503.0}, {"date": "2021-03-31", "close": 0.27, "volume": 255904.0}, {"date": "2021-04-01", "close": 0.28, "volume": 107261.0}, {"date": "2021-04-06", "close": 0.27, "volume": 184975.0}, {"date": "2021-04-07", "close": 0.27, "volume": 138060.0}, {"date": "2021-04-08", "close": 0.28, "volume": 29864.0}, {"date": "2021-04-09", "close": 0.28, "volume": 270843.0}, {"date": "2021-04-12", "close": 0.27, "volume": 160931.0}, {"date": "2021-04-13", "close": 0.27, "volume": 120648.0}, {"date": "2021-04-14", "close": 0.3, "volume": 280233.0}, {"date": "2021-04-15", "close": 0.28, "volume": 226634.0}, {"date": "2021-04-16", "close": 0.28, "volume": 160900.0}, {"date": "2021-04-19", "close": 0.29, "volume": 190366.0}, {"date": "2021-04-20", "close": 0.28, "volume": 118777.0}, {"date": "2021-04-21", "close": 0.29, "volume": 51533.0}, {"date": "2021-04-22", "close": 0.29, "volume": 116774.0}, {"date": "2021-04-23", "close": 0.28, "volume": 16073.0}, {"date": "2021-04-26", "close": 0.28, "volume": 67994.0}, {"date": "2021-04-27", "close": 0.29, "volume": 32622.0}, {"date": "2021-04-28", "close": 0.27, "volume": 241051.0}, {"date": "2021-04-29", "close": 0.26, "volume": 165538.0}, {"date": "2021-04-30", "close": 0.28, "volume": 131469.0}, {"date": "2021-05-03", "close": 0.28, "volume": 211681.0}, {"date": "2021-05-04", "close": 0.26, "volume": 164924.0}, {"date": "2021-05-05", "close": 0.25, "volume": 40207.0}, {"date": "2021-05-06", "close": 0.23, "volume": 776102.0}, {"date": "2021-05-07", "close": 0.23, "volume": 116765.0}, {"date": "2021-05-10", "close": 0.24, "volume": 65907.0}, {"date": "2021-05-11", "close": 0.26, "volume": 157607.0}, {"date": "2021-05-12", "close": 0.24, "volume": 42378.0}, {"date": "2021-05-13", "close": 0.24, "volume": 9493.0}, {"date": "2021-05-14", "close": 0.24, "volume": 171429.0}, {"date": "2021-05-17", "close": 0.23, "volume": 91244.0}, {"date": "2021-05-18", "close": 0.25, "volume": 114820.0}, {"date": "2021-05-19", "close": 0.25, "volume": 117308.0}, {"date": "2021-05-20", "close": 0.25, "volume": 635307.0}, {"date": "2021-05-21", "close": 0.25, "volume": 495071.0}, {"date": "2021-05-24", "close": 0.24, "volume": 494225.0}, {"date": "2021-05-25", "close": 0.24, "volume": 515317.0}, {"date": "2021-05-26", "close": 0.24, "volume": 386081.0}, {"date": "2021-05-27", "close": 0.23, "volume": 197392.0}, {"date": "2021-05-28", "close": 0.23, "volume": 463470.0}, {"date": "2021-05-31", "close": 0.23, "volume": 318079.0}, {"date": "2021-06-01", "close": 0.23, "volume": 523293.0}, {"date": "2021-06-02", "close": 0.22, "volume": 72997.0}, {"date": "2021-06-03", "close": 0.22, "volume": 345067.0}, {"date": "2021-06-04", "close": 0.22, "volume": 1351977.0}, {"date": "2021-06-07", "close": 0.22, "volume": 138292.0}, {"date": "2021-06-08", "close": 0.21, "volume": 103586.0}, {"date": "2021-06-09", "close": 0.2, "volume": 162193.0}, {"date": "2021-06-10", "close": 0.23, "volume": 533852.0}, {"date": "2021-06-11", "close": 0.21, "volume": 322349.0}, {"date": "2021-06-15", "close": 0.22, "volume": 46702.0}, {"date": "2021-06-16", "close": 0.21, "volume": 371522.0}, {"date": "2021-06-17", "close": 0.2, "volume": 71367.0}, {"date": "2021-06-18", "close": 0.21, "volume": 61570.0}, {"date": "2021-06-21", "close": 0.2, "volume": 502748.0}, {"date": "2021-06-22", "close": 0.2, "volume": 54487.0}, {"date": "2021-06-23", "close": 0.21, "volume": 100170.0}, {"date": "2021-06-24", "close": 0.19, "volume": 303620.0}, {"date": "2021-06-25", "close": 0.19, "volume": 138936.0}, {"date": "2021-06-28", "close": 0.2, "volume": 446936.0}, {"date": "2021-06-29", "close": 0.19, "volume": 223045.0}, {"date": "2021-06-30", "close": 0.18, "volume": 499834.0}, {"date": "2021-07-01", "close": 0.19, "volume": 217146.0}, {"date": "2021-07-02", "close": 0.2, "volume": 280767.0}, {"date": "2021-07-05", "close": 0.21, "volume": 123922.0}, {"date": "2021-07-06", "close": 0.2, "volume": 39845.0}, {"date": "2021-07-07", "close": 0.2, "volume": 93485.0}, {"date": "2021-07-08", "close": 0.2, "volume": 118597.0}, {"date": "2021-07-09", "close": 0.18, "volume": 644214.0}, {"date": "2021-07-12", "close": 0.19, "volume": 180320.0}, {"date": "2021-07-13", "close": 0.19, "volume": 9000.0}, {"date": "2021-07-14", "close": 0.2, "volume": 100000.0}, {"date": "2021-07-15", "close": 0.19, "volume": 68740.0}, {"date": "2021-07-16", "close": 0.19, "volume": 147745.0}, {"date": "2021-07-19", "close": 0.19, "volume": 81506.0}, {"date": "2021-07-20", "close": 0.18, "volume": 349698.0}, {"date": "2021-07-21", "close": 0.18, "volume": 955326.0}, {"date": "2021-07-22", "close": 0.19, "volume": 134006.0}, {"date": "2021-07-23", "close": 0.18, "volume": 139873.0}, {"date": "2021-07-26", "close": 0.18, "volume": 177947.0}, {"date": "2021-07-27", "close": 0.18, "volume": 114162.0}, {"date": "2021-07-28", "close": 0.18, "volume": 314350.0}, {"date": "2021-07-29", "close": 0.18, "volume": 248129.0}, {"date": "2021-07-30", "close": 0.18, "volume": 149600.0}, {"date": "2021-08-02", "close": 0.18, "volume": 46932.0}, {"date": "2021-08-03", "close": 0.185, "volume": 46116.0}, {"date": "2021-08-04", "close": 0.185, "volume": 86007.0}, {"date": "2021-08-05", "close": 0.19, "volume": 442595.0}, {"date": "2021-08-06", "close": 0.19, "volume": 108715.0}, {"date": "2021-08-09", "close": 0.19, "volume": 17034.0}, {"date": "2021-08-10", "close": 0.18, "volume": 79773.0}, {"date": "2021-08-12", "close": 0.18, "volume": 12703.0}, {"date": "2021-08-13", "close": 0.19, "volume": 42301.0}, {"date": "2021-08-16", "close": 0.18, "volume": 433425.0}, {"date": "2021-08-17", "close": 0.18, "volume": 125282.0}, {"date": "2021-08-18", "close": 0.18, "volume": 335239.0}, {"date": "2021-08-19", "close": 0.18, "volume": 56562.0}, {"date": "2021-08-20", "close": 0.18, "volume": 16629.0}, {"date": "2021-08-23", "close": 0.16, "volume": 141946.0}, {"date": "2021-08-24", "close": 0.16, "volume": 36495.0}, {"date": "2021-08-25", "close": 0.16, "volume": 152665.0}, {"date": "2021-08-26", "close": 0.17, "volume": 359493.0}, {"date": "2021-08-27", "close": 0.16, "volume": 421374.0}, {"date": "2021-08-30", "close": 0.17, "volume": 176812.0}, {"date": "2021-08-31", "close": 0.17, "volume": 144935.0}, {"date": "2021-09-01", "close": 0.17, "volume": 40212.0}, {"date": "2021-09-02", "close": 0.17, "volume": 135088.0}, {"date": "2021-09-03", "close": 0.16, "volume": 125306.0}, {"date": "2021-09-06", "close": 0.16, "volume": 125620.0}, {"date": "2021-09-07", "close": 0.16, "volume": 221042.0}, {"date": "2021-09-08", "close": 0.17, "volume": 23124.0}, {"date": "2021-09-09", "close": 0.16, "volume": 28478.0}, {"date": "2021-09-10", "close": 0.16, "volume": 68685.0}, {"date": "2021-09-13", "close": 0.16, "volume": 644907.0}, {"date": "2021-09-14", "close": 0.15, "volume": 514628.0}, {"date": "2021-09-15", "close": 0.15, "volume": 601039.0}, {"date": "2021-09-16", "close": 0.15, "volume": 316483.0}, {"date": "2021-09-17", "close": 0.15, "volume": 233379.0}, {"date": "2021-09-20", "close": 0.15, "volume": 252196.0}, {"date": "2021-09-21", "close": 0.14, "volume": 3488.0}, {"date": "2021-09-22", "close": 0.15, "volume": 85000.0}, {"date": "2021-09-23", "close": 0.18, "volume": 751381.0}, {"date": "2021-09-24", "close": 0.18, "volume": 305422.0}, {"date": "2021-09-27", "close": 0.19, "volume": 1284774.0}, {"date": "2021-09-28", "close": 0.19, "volume": 238160.0}, {"date": "2021-09-29", "close": 0.19, "volume": 56060.0}, {"date": "2021-09-30", "close": 0.18, "volume": 128316.0}, {"date": "2021-10-01", "close": 0.18, "volume": 88603.0}, {"date": "2021-10-04", "close": 0.19, "volume": 56471.0}, {"date": "2021-10-05", "close": 0.19, "volume": 15530.0}, {"date": "2021-10-06", "close": 0.18, "volume": 98181.0}, {"date": "2021-10-07", "close": 0.17, "volume": 386825.0}, {"date": "2021-10-08", "close": 0.17, "volume": 98175.0}, {"date": "2021-10-11", "close": 0.17, "volume": 72140.0}, {"date": "2021-10-12", "close": 0.17, "volume": 130557.0}, {"date": "2021-10-13", "close": 0.19, "volume": 484059.0}, {"date": "2021-10-14", "close": 0.19, "volume": 416755.0}, {"date": "2021-10-15", "close": 0.2, "volume": 39183.0}, {"date": "2021-10-18", "close": 0.18, "volume": 400187.0}, {"date": "2021-10-19", "close": 0.19, "volume": 10300.0}, {"date": "2021-10-20", "close": 0.18, "volume": 161937.0}, {"date": "2021-10-21", "close": 0.18, "volume": 289188.0}, {"date": "2021-10-22", "close": 0.18, "volume": 63556.0}, {"date": "2021-10-25", "close": 0.18, "volume": 96904.0}, {"date": "2021-10-26", "close": 0.18, "volume": 45540.0}, {"date": "2021-10-27", "close": 0.18, "volume": 195046.0}, {"date": "2021-11-01", "close": 0.18, "volume": 315280.0}, {"date": "2021-11-02", "close": 0.17, "volume": 241260.0}, {"date": "2021-11-03", "close": 0.17, "volume": 403620.0}, {"date": "2021-11-04", "close": 0.17, "volume": 1000.0}, {"date": "2021-11-05", "close": 0.17, "volume": 16556.0}, {"date": "2021-11-08", "close": 0.16, "volume": 856772.0}, {"date": "2021-11-09", "close": 0.165, "volume": 383793.0}, {"date": "2021-11-10", "close": 0.165, "volume": 138359.0}, {"date": "2021-11-11", "close": 0.17, "volume": 361999.0}, {"date": "2021-11-12", "close": 0.17, "volume": 78632.0}, {"date": "2021-11-15", "close": 0.17, "volume": 129426.0}, {"date": "2021-11-16", "close": 0.16, "volume": 260207.0}, {"date": "2021-11-17", "close": 0.16, "volume": 55754.0}, {"date": "2021-11-18", "close": 0.165, "volume": 67618.0}, {"date": "2021-11-19", "close": 0.16, "volume": 1346991.0}, {"date": "2021-11-22", "close": 0.16, "volume": 15375.0}, {"date": "2021-11-23", "close": 0.15, "volume": 283574.0}, {"date": "2021-11-24", "close": 0.15, "volume": 460.0}, {"date": "2021-11-25", "close": 0.17, "volume": 334584.0}, {"date": "2021-11-26", "close": 0.16, "volume": 243489.0}, {"date": "2021-11-29", "close": 0.16, "volume": 468448.0}, {"date": "2021-11-30", "close": 0.15, "volume": 128455.0}, {"date": "2021-12-01", "close": 0.15, "volume": 245000.0}, {"date": "2021-12-02", "close": 0.155, "volume": 86341.0}, {"date": "2021-12-03", "close": 0.155, "volume": 4569.0}, {"date": "2021-12-06", "close": 0.15, "volume": 221055.0}, {"date": "2021-12-07", "close": 0.15, "volume": 44884.0}, {"date": "2021-12-08", "close": 0.15, "volume": 103262.0}, {"date": "2021-12-09", "close": 0.15, "volume": 46532.0}, {"date": "2021-12-10", "close": 0.16, "volume": 285821.0}, {"date": "2021-12-13", "close": 0.17, "volume": 74976.0}, {"date": "2021-12-14", "close": 0.16, "volume": 685441.0}, {"date": "2021-12-15", "close": 0.14, "volume": 319408.0}, {"date": "2021-12-16", "close": 0.16, "volume": 460291.0}, {"date": "2021-12-17", "close": 0.14, "volume": 734185.0}, {"date": "2021-12-20", "close": 0.14, "volume": 71273.0}, {"date": "2021-12-21", "close": 0.14, "volume": 3720.0}, {"date": "2021-12-22", "close": 0.15, "volume": 59698.0}, {"date": "2021-12-23", "close": 0.16, "volume": 133596.0}, {"date": "2021-12-24", "close": 0.14, "volume": 486608.0}, {"date": "2021-12-29", "close": 0.14, "volume": 93436.0}, {"date": "2021-12-31", "close": 0.13, "volume": 706601.0}, {"date": "2022-01-04", "close": 0.13, "volume": 246800.0}, {"date": "2022-01-05", "close": 0.14, "volume": 353242.0}, {"date": "2022-01-06", "close": 0.14, "volume": 29761.0}, {"date": "2022-01-07", "close": 0.14, "volume": 76484.0}, {"date": "2022-01-10", "close": 0.14, "volume": 61175.0}, {"date": "2022-01-11", "close": 0.14, "volume": 109762.0}, {"date": "2022-01-12", "close": 0.15, "volume": 49198.0}, {"date": "2022-01-13", "close": 0.14, "volume": 237926.0}, {"date": "2022-01-14", "close": 0.14, "volume": 5321.0}, {"date": "2022-01-17", "close": 0.13, "volume": 496785.0}, {"date": "2022-01-18", "close": 0.14, "volume": 205398.0}, {"date": "2022-01-19", "close": 0.14, "volume": 106585.0}, {"date": "2022-01-20", "close": 0.14, "volume": 6035.0}, {"date": "2022-01-21", "close": 0.14, "volume": 257484.0}, {"date": "2022-01-24", "close": 0.14, "volume": 188702.0}, {"date": "2022-01-25", "close": 0.14, "volume": 58636.0}, {"date": "2022-01-27", "close": 0.13, "volume": 359438.0}, {"date": "2022-01-28", "close": 0.14, "volume": 178226.0}, {"date": "2022-01-31", "close": 0.13, "volume": 336760.0}, {"date": "2022-02-01", "close": 0.13, "volume": 101000.0}, {"date": "2022-02-02", "close": 0.13, "volume": 105000.0}, {"date": "2022-02-03", "close": 0.13, "volume": 90731.0}, {"date": "2022-02-04", "close": 0.13, "volume": 321730.0}, {"date": "2022-02-07", "close": 0.125, "volume": 14632.0}, {"date": "2022-02-08", "close": 0.13, "volume": 26974.0}, {"date": "2022-02-09", "close": 0.13, "volume": 75960.0}, {"date": "2022-02-10", "close": 0.12, "volume": 650307.0}, {"date": "2022-02-11", "close": 0.13, "volume": 30000.0}, {"date": "2022-02-15", "close": 0.125, "volume": 462466.0}, {"date": "2022-02-16", "close": 0.13, "volume": 90138.0}, {"date": "2022-02-17", "close": 0.13, "volume": 55000.0}, {"date": "2022-02-18", "close": 0.13, "volume": 353333.0}, {"date": "2022-02-21", "close": 0.12, "volume": 50300.0}, {"date": "2022-02-22", "close": 0.12, "volume": 515860.0}, {"date": "2022-02-23", "close": 0.12, "volume": 59621.0}, {"date": "2022-02-24", "close": 0.12, "volume": 402151.0}, {"date": "2022-02-25", "close": 0.12, "volume": 220874.0}, {"date": "2022-02-28", "close": 0.12, "volume": 25591.0}, {"date": "2022-03-01", "close": 0.12, "volume": 84328.0}, {"date": "2022-03-02", "close": 0.12, "volume": 7429.0}, {"date": "2022-03-03", "close": 0.12, "volume": 137500.0}, {"date": "2022-03-04", "close": 0.115, "volume": 3368.0}, {"date": "2022-03-07", "close": 0.12, "volume": 98759.0}, {"date": "2022-03-08", "close": 0.12, "volume": 315368.0}, {"date": "2022-03-09", "close": 0.115, "volume": 17209.0}, {"date": "2022-03-10", "close": 0.12, "volume": 482755.0}, {"date": "2022-03-11", "close": 0.13, "volume": 190385.0}, {"date": "2022-03-14", "close": 0.12, "volume": 6792.0}, {"date": "2022-03-15", "close": 0.12, "volume": 589532.0}, {"date": "2022-03-16", "close": 0.12, "volume": 105781.0}, {"date": "2022-03-17", "close": 0.13, "volume": 40000.0}, {"date": "2022-03-18", "close": 0.12, "volume": 33333.0}, {"date": "2022-03-22", "close": 0.11, "volume": 293019.0}, {"date": "2022-03-23", "close": 0.13, "volume": 250100.0}, {"date": "2022-03-24", "close": 0.14, "volume": 98430.0}, {"date": "2022-03-25", "close": 0.13, "volume": 12609.0}, {"date": "2022-03-28", "close": 0.12, "volume": 37399.0}, {"date": "2022-03-29", "close": 0.13, "volume": 191908.0}, {"date": "2022-03-30", "close": 0.13, "volume": 383009.0}, {"date": "2022-03-31", "close": 0.13, "volume": 468936.0}, {"date": "2022-04-01", "close": 0.14, "volume": 401142.0}, {"date": "2022-04-04", "close": 0.13, "volume": 288900.0}, {"date": "2022-04-05", "close": 0.12, "volume": 684529.0}, {"date": "2022-04-06", "close": 0.12, "volume": 471058.0}, {"date": "2022-04-07", "close": 0.12, "volume": 94035.0}, {"date": "2022-04-08", "close": 0.12, "volume": 65822.0}, {"date": "2022-04-11", "close": 0.12, "volume": 20842.0}, {"date": "2022-04-12", "close": 0.12, "volume": 37303.0}, {"date": "2022-04-13", "close": 0.12, "volume": 32500.0}, {"date": "2022-04-14", "close": 0.12, "volume": 32555.0}, {"date": "2022-04-19", "close": 0.12, "volume": 123647.0}, {"date": "2022-04-20", "close": 0.125, "volume": 6643.0}, {"date": "2022-04-21", "close": 0.13, "volume": 124627.0}, {"date": "2022-04-22", "close": 0.13, "volume": 21904.0}, {"date": "2022-04-26", "close": 0.13, "volume": 25000.0}, {"date": "2022-04-27", "close": 0.12, "volume": 298781.0}, {"date": "2022-04-28", "close": 0.12, "volume": 420333.0}, {"date": "2022-04-29", "close": 0.12, "volume": 202848.0}, {"date": "2022-05-02", "close": 0.12, "volume": 416451.0}, {"date": "2022-05-03", "close": 0.13, "volume": 57372.0}, {"date": "2022-05-04", "close": 0.12, "volume": 103683.0}, {"date": "2022-05-05", "close": 0.12, "volume": 141515.0}, {"date": "2022-05-06", "close": 0.12, "volume": 398203.0}, {"date": "2022-05-09", "close": 0.11, "volume": 331442.0}, {"date": "2022-05-10", "close": 0.1, "volume": 587354.0}, {"date": "2022-05-11", "close": 0.1, "volume": 321959.0}, {"date": "2022-05-12", "close": 0.11, "volume": 231009.0}, {"date": "2022-05-13", "close": 0.1, "volume": 175016.0}, {"date": "2022-05-16", "close": 0.11, "volume": 100000.0}, {"date": "2022-05-17", "close": 0.11, "volume": 20000.0}, {"date": "2022-05-18", "close": 0.1, "volume": 182762.0}, {"date": "2022-05-19", "close": 0.1, "volume": 64344.0}, {"date": "2022-05-20", "close": 0.105, "volume": 49200.0}, {"date": "2022-05-23", "close": 0.1, "volume": 76347.0}, {"date": "2022-05-24", "close": 0.11, "volume": 98787.0}, {"date": "2022-05-25", "close": 0.11, "volume": 16078.0}, {"date": "2022-05-26", "close": 0.1, "volume": 296152.0}, {"date": "2022-05-27", "close": 0.11, "volume": 14837.0}, {"date": "2022-05-30", "close": 0.1, "volume": 71140.0}, {"date": "2022-05-31", "close": 0.11, "volume": 34643.0}, {"date": "2022-06-01", "close": 0.12, "volume": 72949.0}, {"date": "2022-06-02", "close": 0.11, "volume": 147059.0}, {"date": "2022-06-03", "close": 0.11, "volume": 10000.0}, {"date": "2022-06-06", "close": 0.12, "volume": 142814.0}, {"date": "2022-06-07", "close": 0.11, "volume": 432061.0}, {"date": "2022-06-08", "close": 0.12, "volume": 84168.0}, {"date": "2022-06-09", "close": 0.11, "volume": 16000.0}, {"date": "2022-06-10", "close": 0.1, "volume": 225212.0}, {"date": "2022-06-14", "close": 0.1, "volume": 312649.0}, {"date": "2022-06-15", "close": 0.08, "volume": 482574.0}, {"date": "2022-06-16", "close": 0.09, "volume": 396692.0}, {"date": "2022-06-17", "close": 0.1, "volume": 174336.0}, {"date": "2022-06-20", "close": 0.1, "volume": 271499.0}, {"date": "2022-06-21", "close": 0.1, "volume": 52181.0}, {"date": "2022-06-22", "close": 0.09, "volume": 221051.0}, {"date": "2022-06-23", "close": 0.08, "volume": 263591.0}, {"date": "2022-06-24", "close": 0.08, "volume": 557394.0}, {"date": "2022-06-27", "close": 0.07, "volume": 268835.0}, {"date": "2022-06-28", "close": 0.08, "volume": 213695.0}, {"date": "2022-06-29", "close": 0.08, "volume": 1333847.0}, {"date": "2022-06-30", "close": 0.08, "volume": 980209.0}, {"date": "2022-07-01", "close": 0.09, "volume": 35000.0}, {"date": "2022-07-04", "close": 0.09, "volume": 230000.0}, {"date": "2022-07-05", "close": 0.09, "volume": 11080.0}, {"date": "2022-07-08", "close": 0.09, "volume": 30000.0}, {"date": "2022-07-12", "close": 0.085, "volume": 24876.0}, {"date": "2022-07-13", "close": 0.09, "volume": 222755.0}, {"date": "2022-07-14", "close": 0.09, "volume": 8333.0}, {"date": "2022-07-15", "close": 0.1, "volume": 165000.0}, {"date": "2022-07-18", "close": 0.09, "volume": 390911.0}, {"date": "2022-07-19", "close": 0.08, "volume": 109800.0}, {"date": "2022-07-20", "close": 0.09, "volume": 21111.0}, {"date": "2022-07-21", "close": 0.09, "volume": 50500.0}, {"date": "2022-07-22", "close": 0.09, "volume": 150046.0}, {"date": "2022-07-25", "close": 0.09, "volume": 104955.0}, {"date": "2022-07-26", "close": 0.09, "volume": 25000.0}, {"date": "2022-07-27", "close": 0.09, "volume": 225903.0}, {"date": "2022-07-28", "close": 0.09, "volume": 65290.0}, {"date": "2022-08-01", "close": 0.09, "volume": 44000.0}, {"date": "2022-08-02", "close": 0.09, "volume": 35873.0}, {"date": "2022-08-03", "close": 0.09, "volume": 7045.0}, {"date": "2022-08-04", "close": 0.09, "volume": 24084.0}, {"date": "2022-08-08", "close": 0.09, "volume": 33333.0}, {"date": "2022-08-09", "close": 0.09, "volume": 34027.0}, {"date": "2022-08-10", "close": 0.1, "volume": 89000.0}, {"date": "2022-08-11", "close": 0.1, "volume": 4700.0}, {"date": "2022-08-12", "close": 0.09, "volume": 146324.0}, {"date": "2022-08-16", "close": 0.09, "volume": 32453.0}, {"date": "2022-08-17", "close": 0.09, "volume": 42059.0}, {"date": "2022-08-18", "close": 0.09, "volume": 2051475.0}, {"date": "2022-08-19", "close": 0.1, "volume": 438519.0}, {"date": "2022-08-31", "close": 0.1, "volume": 61469.0}, {"date": "2022-09-01", "close": 0.091, "volume": 61151.0}, {"date": "2022-09-05", "close": 0.095, "volume": 57150.0}, {"date": "2022-09-06", "close": 0.094, "volume": 43471.0}, {"date": "2022-09-07", "close": 0.095, "volume": 82309.0}, {"date": "2022-09-08", "close": 0.09, "volume": 105412.0}, {"date": "2022-09-09", "close": 0.09, "volume": 261193.0}, {"date": "2022-09-13", "close": 0.09, "volume": 30521.0}, {"date": "2022-09-14", "close": 0.09, "volume": 10000.0}, {"date": "2022-09-15", "close": 0.09, "volume": 537.0}, {"date": "2022-09-16", "close": 0.091, "volume": 40000.0}, {"date": "2022-09-19", "close": 0.09, "volume": 7993.0}, {"date": "2022-09-23", "close": 0.09, "volume": 92096.0}, {"date": "2022-09-26", "close": 0.08, "volume": 46352.0}, {"date": "2022-09-27", "close": 0.088, "volume": 583091.0}, {"date": "2022-09-28", "close": 0.087, "volume": 308052.0}, {"date": "2022-09-29", "close": 0.087, "volume": 40108.0}, {"date": "2022-09-30", "close": 0.087, "volume": 33000.0}, {"date": "2022-10-03", "close": 0.088, "volume": 10000.0}, {"date": "2022-10-04", "close": 0.088, "volume": 127000.0}, {"date": "2022-10-05", "close": 0.088, "volume": 35000.0}, {"date": "2022-10-06", "close": 0.088, "volume": 12.0}, {"date": "2022-10-10", "close": 0.088, "volume": 16231.0}, {"date": "2022-10-11", "close": 0.08, "volume": 130550.0}, {"date": "2022-10-13", "close": 0.085, "volume": 56289.0}, {"date": "2022-10-14", "close": 0.085, "volume": 48334.0}, {"date": "2022-10-17", "close": 0.085, "volume": 3509.0}, {"date": "2022-10-18", "close": 0.08, "volume": 140352.0}, {"date": "2022-10-19", "close": 0.08, "volume": 165527.0}, {"date": "2022-10-21", "close": 0.08, "volume": 47000.0}, {"date": "2022-10-24", "close": 0.075, "volume": 257865.0}, {"date": "2022-10-25", "close": 0.079, "volume": 522.0}, {"date": "2022-10-26", "close": 0.072, "volume": 184115.0}, {"date": "2022-10-27", "close": 0.072, "volume": 100885.0}, {"date": "2022-10-28", "close": 0.07, "volume": 436898.0}, {"date": "2022-10-31", "close": 0.059, "volume": 188585.0}, {"date": "2022-11-01", "close": 0.059, "volume": 40000.0}, {"date": "2022-11-02", "close": 0.063, "volume": 334490.0}, {"date": "2022-11-07", "close": 0.06, "volume": 10000.0}, {"date": "2022-11-08", "close": 0.06, "volume": 35630.0}, {"date": "2022-11-09", "close": 0.06, "volume": 224370.0}, {"date": "2022-11-10", "close": 0.06, "volume": 380514.0}, {"date": "2022-11-11", "close": 0.061, "volume": 87499.0}, {"date": "2022-11-14", "close": 0.063, "volume": 306382.0}, {"date": "2022-11-15", "close": 0.065, "volume": 86989.0}, {"date": "2022-11-16", "close": 0.065, "volume": 187104.0}, {"date": "2022-11-18", "close": 0.07, "volume": 160000.0}, {"date": "2022-11-21", "close": 0.062, "volume": 6500.0}, {"date": "2022-11-23", "close": 0.07, "volume": 125500.0}, {"date": "2022-11-24", "close": 0.064, "volume": 23000.0}, {"date": "2022-11-25", "close": 0.062, "volume": 172317.0}, {"date": "2022-11-28", "close": 0.066, "volume": 26828.0}, {"date": "2022-11-30", "close": 0.063, "volume": 7344.0}, {"date": "2022-12-01", "close": 0.063, "volume": 6328.0}, {"date": "2022-12-02", "close": 0.07, "volume": 153258.0}, {"date": "2022-12-07", "close": 0.064, "volume": 19000.0}, {"date": "2022-12-08", "close": 0.063, "volume": 2760.0}, {"date": "2022-12-12", "close": 0.07, "volume": 331576.0}, {"date": "2022-12-13", "close": 0.066, "volume": 6000.0}, {"date": "2022-12-14", "close": 0.073, "volume": 127000.0}, {"date": "2022-12-15", "close": 0.07, "volume": 7142.0}, {"date": "2022-12-16", "close": 0.06, "volume": 287507.0}, {"date": "2022-12-19", "close": 0.06, "volume": 258289.0}, {"date": "2022-12-22", "close": 0.063, "volume": 136989.0}, {"date": "2022-12-23", "close": 0.063, "volume": 620.0}, {"date": "2022-12-29", "close": 0.053, "volume": 142718.0}, {"date": "2022-12-30", "close": 0.06, "volume": 40064.0}, {"date": "2023-01-03", "close": 0.055, "volume": 71705.0}, {"date": "2023-01-04", "close": 0.062, "volume": 129284.0}, {"date": "2023-01-05", "close": 0.065, "volume": 160000.0}, {"date": "2023-01-06", "close": 0.065, "volume": 40384.0}, {"date": "2023-01-09", "close": 0.069, "volume": 18416.0}, {"date": "2023-01-10", "close": 0.068, "volume": 8623.0}, {"date": "2023-01-11", "close": 0.065, "volume": 3789.0}, {"date": "2023-01-12", "close": 0.068, "volume": 21211.0}, {"date": "2023-01-13", "close": 0.065, "volume": 50064.0}, {"date": "2023-01-16", "close": 0.068, "volume": 40709.0}, {"date": "2023-01-17", "close": 0.069, "volume": 5000.0}, {"date": "2023-01-18", "close": 0.069, "volume": 96081.0}, {"date": "2023-01-19", "close": 0.069, "volume": 59806.0}, {"date": "2023-01-20", "close": 0.07, "volume": 115000.0}, {"date": "2023-01-25", "close": 0.068, "volume": 272914.0}, {"date": "2023-01-27", "close": 0.068, "volume": 136573.0}, {"date": "2023-01-30", "close": 0.062, "volume": 215320.0}, {"date": "2023-01-31", "close": 0.064, "volume": 19539.0}, {"date": "2023-02-01", "close": 0.06, "volume": 387545.0}, {"date": "2023-02-02", "close": 0.062, "volume": 13268.0}, {"date": "2023-02-03", "close": 0.059, "volume": 214487.0}, {"date": "2023-02-06", "close": 0.058, "volume": 275671.0}, {"date": "2023-02-07", "close": 0.058, "volume": 179733.0}, {"date": "2023-02-08", "close": 0.059, "volume": 19150.0}, {"date": "2023-02-09", "close": 0.058, "volume": 51542.0}, {"date": "2023-02-10", "close": 0.055, "volume": 212727.0}, {"date": "2023-02-13", "close": 0.058, "volume": 51135.0}, {"date": "2023-02-14", "close": 0.055, "volume": 42635.0}, {"date": "2023-02-15", "close": 0.055, "volume": 46779.0}, {"date": "2023-02-20", "close": 0.0555, "volume": 320696.0}, {"date": "2023-02-21", "close": 0.05, "volume": 669992.0}, {"date": "2023-02-22", "close": 0.049, "volume": 177825.0}, {"date": "2023-02-23", "close": 0.046, "volume": 99500.0}, {"date": "2023-02-24", "close": 0.046, "volume": 20189.0}, {"date": "2023-02-27", "close": 0.047, "volume": 200041.0}, {"date": "2023-02-28", "close": 0.045, "volume": 301166.0}, {"date": "2023-03-01", "close": 0.043, "volume": 115754.0}, {"date": "2023-03-02", "close": 0.043, "volume": 19200.0}, {"date": "2023-03-03", "close": 0.044, "volume": 316388.0}, {"date": "2023-03-06", "close": 0.044, "volume": 23083.0}, {"date": "2023-03-08", "close": 0.044, "volume": 2493.0}, {"date": "2023-03-09", "close": 0.046, "volume": 213773.0}, {"date": "2023-03-13", "close": 0.049, "volume": 68120.0}, {"date": "2023-03-14", "close": 0.049, "volume": 55000.0}, {"date": "2023-03-17", "close": 0.045, "volume": 161799.0}, {"date": "2023-03-20", "close": 0.045, "volume": 14834.0}, {"date": "2023-03-21", "close": 0.043, "volume": 20000.0}, {"date": "2023-03-22", "close": 0.044, "volume": 45699.0}, {"date": "2023-03-27", "close": 0.04, "volume": 103383.0}, {"date": "2023-03-28", "close": 0.043, "volume": 121052.0}, {"date": "2023-03-29", "close": 0.047, "volume": 15000.0}, {"date": "2023-03-30", "close": 0.045, "volume": 121568.0}, {"date": "2023-03-31", "close": 0.045, "volume": 138667.0}, {"date": "2023-04-03", "close": 0.053, "volume": 805867.0}, {"date": "2023-04-04", "close": 0.054, "volume": 341176.0}, {"date": "2023-04-05", "close": 0.06, "volume": 501693.0}, {"date": "2023-04-06", "close": 0.055, "volume": 170009.0}, {"date": "2023-04-11", "close": 0.06, "volume": 175152.0}, {"date": "2023-04-12", "close": 0.059, "volume": 151710.0}, {"date": "2023-04-13", "close": 0.058, "volume": 34180.0}, {"date": "2023-04-14", "close": 0.058, "volume": 193027.0}, {"date": "2023-04-17", "close": 0.057, "volume": 109000.0}, {"date": "2023-04-18", "close": 0.052, "volume": 100000.0}, {"date": "2023-04-19", "close": 0.05, "volume": 4999.0}, {"date": "2023-04-24", "close": 0.048, "volume": 256052.0}, {"date": "2023-04-26", "close": 0.052, "volume": 657749.0}, {"date": "2023-04-27", "close": 0.048, "volume": 200000.0}, {"date": "2023-04-28", "close": 0.048, "volume": 88733.0}, {"date": "2023-05-01", "close": 0.047, "volume": 304175.0}, {"date": "2023-05-02", "close": 0.046, "volume": 174713.0}, {"date": "2023-05-03", "close": 0.05, "volume": 307752.0}, {"date": "2023-05-04", "close": 0.05, "volume": 250000.0}, {"date": "2023-05-05", "close": 0.05, "volume": 79600.0}, {"date": "2023-05-08", "close": 0.05, "volume": 285493.0}, {"date": "2023-05-09", "close": 0.05, "volume": 972106.0}, {"date": "2023-05-10", "close": 0.05, "volume": 411981.0}, {"date": "2023-05-11", "close": 0.049, "volume": 1222200.0}, {"date": "2023-05-12", "close": 0.047, "volume": 822346.0}, {"date": "2023-05-15", "close": 0.047, "volume": 62000.0}, {"date": "2023-05-16", "close": 0.045, "volume": 100000.0}, {"date": "2023-05-17", "close": 0.045, "volume": 100000.0}, {"date": "2023-05-18", "close": 0.045, "volume": 2500.0}, {"date": "2023-05-19", "close": 0.0455, "volume": 59070.0}, {"date": "2023-05-22", "close": 0.041, "volume": 230893.0}, {"date": "2023-05-23", "close": 0.04, "volume": 99925.0}, {"date": "2023-05-24", "close": 0.04, "volume": 310000.0}, {"date": "2023-05-25", "close": 0.041, "volume": 4313.0}, {"date": "2023-05-26", "close": 0.041, "volume": 97046.0}, {"date": "2023-05-29", "close": 0.043, "volume": 102941.0}, {"date": "2023-05-30", "close": 0.043, "volume": 430707.0}, {"date": "2023-05-31", "close": 0.041, "volume": 243931.0}, {"date": "2023-06-01", "close": 0.039, "volume": 247359.0}, {"date": "2023-06-02", "close": 0.041, "volume": 213972.0}, {"date": "2023-06-05", "close": 0.041, "volume": 42560.0}, {"date": "2023-06-06", "close": 0.044, "volume": 288962.0}, {"date": "2023-06-07", "close": 0.044, "volume": 9999.0}, {"date": "2023-06-08", "close": 0.044, "volume": 2000.0}, {"date": "2023-06-09", "close": 0.041, "volume": 25000.0}, {"date": "2023-06-13", "close": 0.041, "volume": 232881.0}, {"date": "2023-06-14", "close": 0.041, "volume": 872578.0}, {"date": "2023-06-15", "close": 0.041, "volume": 11169.0}, {"date": "2023-06-16", "close": 0.04, "volume": 211000.0}, {"date": "2023-06-19", "close": 0.041, "volume": 555199.0}, {"date": "2023-06-20", "close": 0.04, "volume": 106503.0}, {"date": "2023-06-21", "close": 0.04, "volume": 531325.0}, {"date": "2023-06-22", "close": 0.038, "volume": 54584.0}, {"date": "2023-06-23", "close": 0.037, "volume": 330863.0}, {"date": "2023-06-26", "close": 0.036, "volume": 23378.0}, {"date": "2023-06-27", "close": 0.036, "volume": 125040.0}, {"date": "2023-06-28", "close": 0.035, "volume": 667776.0}, {"date": "2023-06-29", "close": 0.035, "volume": 377258.0}, {"date": "2023-06-30", "close": 0.035, "volume": 209923.0}, {"date": "2023-07-04", "close": 0.042, "volume": 321456.0}, {"date": "2023-07-05", "close": 0.045, "volume": 13492.0}, {"date": "2023-07-07", "close": 0.045, "volume": 454641.0}, {"date": "2023-07-10", "close": 0.043, "volume": 305978.0}, {"date": "2023-07-11", "close": 0.04, "volume": 358576.0}, {"date": "2023-07-12", "close": 0.043, "volume": 668334.0}, {"date": "2023-07-13", "close": 0.043, "volume": 154898.0}, {"date": "2023-07-14", "close": 0.046, "volume": 105900.0}, {"date": "2023-07-18", "close": 0.044, "volume": 75000.0}, {"date": "2023-07-19", "close": 0.043, "volume": 74746.0}, {"date": "2023-07-20", "close": 0.043, "volume": 3570.0}, {"date": "2023-07-21", "close": 0.04, "volume": 731383.0}, {"date": "2023-07-24", "close": 0.04, "volume": 1924.0}, {"date": "2023-07-25", "close": 0.04, "volume": 72500.0}, {"date": "2023-07-27", "close": 0.044, "volume": 6134.0}, {"date": "2023-07-28", "close": 0.043, "volume": 77794.0}, {"date": "2023-07-31", "close": 0.04, "volume": 65427.0}, {"date": "2023-08-01", "close": 0.042, "volume": 5.0}, {"date": "2023-08-02", "close": 0.044, "volume": 110067.0}, {"date": "2023-08-03", "close": 0.042, "volume": 100798.0}, {"date": "2023-08-04", "close": 0.042, "volume": 92750.0}, {"date": "2023-08-09", "close": 0.042, "volume": 17250.0}, {"date": "2023-08-10", "close": 0.043, "volume": 428535.0}, {"date": "2023-08-11", "close": 0.042, "volume": 120001.0}, {"date": "2023-08-17", "close": 0.04, "volume": 172204.0}, {"date": "2023-08-18", "close": 0.04, "volume": 148597.0}, {"date": "2023-08-22", "close": 0.037, "volume": 140177.0}, {"date": "2023-08-23", "close": 0.034, "volume": 310000.0}, {"date": "2023-08-24", "close": 0.037, "volume": 79074.0}, {"date": "2023-08-25", "close": 0.036, "volume": 82536.0}, {"date": "2023-08-30", "close": 0.035, "volume": 60000.0}, {"date": "2023-08-31", "close": 0.033, "volume": 26200.0}, {"date": "2023-09-01", "close": 0.036, "volume": 237798.0}, {"date": "2023-09-06", "close": 0.033, "volume": 74302.0}, {"date": "2023-09-07", "close": 0.035, "volume": 140914.0}, {"date": "2023-09-08", "close": 0.036, "volume": 15698.0}, {"date": "2023-09-11", "close": 0.034, "volume": 88497.0}, {"date": "2023-09-12", "close": 0.037, "volume": 158984.0}, {"date": "2023-09-13", "close": 0.039, "volume": 78254.0}, {"date": "2023-09-18", "close": 0.033, "volume": 309470.0}, {"date": "2023-09-19", "close": 0.032, "volume": 47313.0}, {"date": "2023-09-20", "close": 0.029, "volume": 300000.0}, {"date": "2023-09-21", "close": 0.03, "volume": 35000.0}, {"date": "2023-09-22", "close": 0.03, "volume": 29686.0}, {"date": "2023-09-25", "close": 0.029, "volume": 45499.0}, {"date": "2023-09-26", "close": 0.029, "volume": 55917.0}, {"date": "2023-09-27", "close": 0.029, "volume": 3031.0}, {"date": "2023-10-02", "close": 0.029, "volume": 34482.0}, {"date": "2023-10-03", "close": 0.029, "volume": 10000.0}, {"date": "2023-10-04", "close": 0.03, "volume": 482139.0}, {"date": "2023-10-09", "close": 0.025, "volume": 43000.0}, {"date": "2023-10-10", "close": 0.028, "volume": 294431.0}, {"date": "2023-10-11", "close": 0.028, "volume": 283733.0}, {"date": "2023-10-12", "close": 0.027, "volume": 3572.0}, {"date": "2023-10-18", "close": 0.024, "volume": 599371.0}, {"date": "2023-10-19", "close": 0.025, "volume": 158454.0}, {"date": "2023-10-24", "close": 0.024, "volume": 179600.0}, {"date": "2023-10-25", "close": 0.024, "volume": 21053.0}, {"date": "2023-11-01", "close": 0.023, "volume": 346235.0}, {"date": "2023-11-02", "close": 0.022, "volume": 500000.0}, {"date": "2023-11-03", "close": 0.022, "volume": 520660.0}, {"date": "2023-11-06", "close": 0.021, "volume": 359928.0}, {"date": "2023-11-08", "close": 0.019, "volume": 1526950.0}, {"date": "2023-11-09", "close": 0.021, "volume": 464477.0}, {"date": "2023-11-10", "close": 0.02, "volume": 113636.0}, {"date": "2023-11-13", "close": 0.0205, "volume": 980926.0}, {"date": "2023-11-14", "close": 0.019, "volume": 1361832.0}, {"date": "2023-11-15", "close": 0.02, "volume": 348034.0}, {"date": "2023-11-16", "close": 0.02, "volume": 101.0}, {"date": "2023-11-17", "close": 0.02, "volume": 661392.0}, {"date": "2023-11-21", "close": 0.019, "volume": 513333.0}, {"date": "2023-11-22", "close": 0.018, "volume": 728574.0}, {"date": "2023-11-23", "close": 0.019, "volume": 1027833.0}, {"date": "2023-11-24", "close": 0.016, "volume": 982335.0}, {"date": "2023-11-27", "close": 0.016, "volume": 1073333.0}, {"date": "2023-11-28", "close": 0.016, "volume": 1161046.0}, {"date": "2023-11-29", "close": 0.021, "volume": 449790.0}, {"date": "2023-11-30", "close": 0.022, "volume": 1093851.0}, {"date": "2023-12-01", "close": 0.022, "volume": 1610874.0}, {"date": "2023-12-04", "close": 0.022, "volume": 1169678.0}, {"date": "2023-12-05", "close": 0.024, "volume": 433242.0}, {"date": "2023-12-06", "close": 0.025, "volume": 839278.0}, {"date": "2023-12-07", "close": 0.024, "volume": 340721.0}, {"date": "2023-12-08", "close": 0.03, "volume": 878308.0}, {"date": "2023-12-11", "close": 0.029, "volume": 976545.0}, {"date": "2023-12-12", "close": 0.029, "volume": 117588.0}, {"date": "2023-12-13", "close": 0.03, "volume": 609058.0}, {"date": "2023-12-14", "close": 0.03, "volume": 120000.0}, {"date": "2023-12-15", "close": 0.032, "volume": 137226.0}, {"date": "2023-12-18", "close": 0.029, "volume": 187558.0}, {"date": "2023-12-19", "close": 0.028, "volume": 274999.0}, {"date": "2023-12-20", "close": 0.025, "volume": 642291.0}, {"date": "2023-12-27", "close": 0.025, "volume": 368021.0}, {"date": "2023-12-28", "close": 0.025, "volume": 50000.0}, {"date": "2024-01-02", "close": 0.026, "volume": 123.0}, {"date": "2024-01-03", "close": 0.023, "volume": 346478.0}, {"date": "2024-01-04", "close": 0.023, "volume": 113068.0}, {"date": "2024-01-05", "close": 0.02, "volume": 654846.0}, {"date": "2024-01-08", "close": 0.02, "volume": 115243.0}, {"date": "2024-01-09", "close": 0.02, "volume": 158667.0}, {"date": "2024-01-10", "close": 0.019, "volume": 57400.0}, {"date": "2024-01-11", "close": 0.018, "volume": 200003.0}, {"date": "2024-01-12", "close": 0.021, "volume": 425947.0}, {"date": "2024-01-15", "close": 0.022, "volume": 367670.0}, {"date": "2024-01-17", "close": 0.021, "volume": 16600.0}, {"date": "2024-01-18", "close": 0.022, "volume": 5499040.0}, {"date": "2024-01-19", "close": 0.024, "volume": 2243504.0}, {"date": "2024-01-22", "close": 0.025, "volume": 900000.0}, {"date": "2024-01-23", "close": 0.027, "volume": 599182.0}, {"date": "2024-01-24", "close": 0.026, "volume": 19423.0}, {"date": "2024-01-25", "close": 0.024, "volume": 3500.0}, {"date": "2024-01-29", "close": 0.026, "volume": 909598.0}, {"date": "2024-01-30", "close": 0.025, "volume": 248854.0}, {"date": "2024-01-31", "close": 0.026, "volume": 173548.0}, {"date": "2024-02-02", "close": 0.025, "volume": 222969.0}, {"date": "2024-02-05", "close": 0.023, "volume": 569454.0}, {"date": "2024-02-06", "close": 0.022, "volume": 228402.0}, {"date": "2024-02-07", "close": 0.02, "volume": 355406.0}, {"date": "2024-02-08", "close": 0.022, "volume": 79300.0}, {"date": "2024-02-09", "close": 0.02, "volume": 390000.0}, {"date": "2024-02-12", "close": 0.022, "volume": 19423.0}, {"date": "2024-02-13", "close": 0.0235, "volume": 431830.0}, {"date": "2024-02-14", "close": 0.024, "volume": 37037.0}, {"date": "2024-02-15", "close": 0.023, "volume": 205022.0}, {"date": "2024-02-19", "close": 0.025, "volume": 333100.0}, {"date": "2024-02-20", "close": 0.027, "volume": 188461.0}, {"date": "2024-02-22", "close": 0.027, "volume": 311460.0}, {"date": "2024-02-27", "close": 0.025, "volume": 915600.0}, {"date": "2024-02-28", "close": 0.025, "volume": 293791.0}, {"date": "2024-02-29", "close": 0.022, "volume": 1284799.0}, {"date": "2024-03-01", "close": 0.023, "volume": 662280.0}, {"date": "2024-03-04", "close": 0.027, "volume": 1484054.0}, {"date": "2024-03-05", "close": 0.028, "volume": 1407176.0}, {"date": "2024-03-06", "close": 0.027, "volume": 641249.0}, {"date": "2024-03-07", "close": 0.03, "volume": 388751.0}, {"date": "2024-03-08", "close": 0.03, "volume": 250169.0}, {"date": "2024-03-11", "close": 0.028, "volume": 116423.0}, {"date": "2024-03-12", "close": 0.028, "volume": 274500.0}, {"date": "2024-03-14", "close": 0.027, "volume": 62284.0}, {"date": "2024-03-18", "close": 0.027, "volume": 481706.0}, {"date": "2024-03-19", "close": 0.025, "volume": 401707.0}, {"date": "2024-03-20", "close": 0.025, "volume": 21739.0}, {"date": "2024-03-25", "close": 0.024, "volume": 178238.0}, {"date": "2024-03-28", "close": 0.025, "volume": 338828.0}, {"date": "2024-04-02", "close": 0.024, "volume": 608001.0}, {"date": "2024-04-03", "close": 0.023, "volume": 415794.0}, {"date": "2024-04-08", "close": 0.025, "volume": 36108.0}, {"date": "2024-04-09", "close": 0.0225, "volume": 725882.0}, {"date": "2024-04-10", "close": 0.022, "volume": 1674765.0}, {"date": "2024-04-12", "close": 0.022, "volume": 141881.0}, {"date": "2024-04-15", "close": 0.018, "volume": 2934964.0}, {"date": "2024-04-19", "close": 0.019, "volume": 100000.0}, {"date": "2024-04-23", "close": 0.019, "volume": 653001.0}, {"date": "2024-04-24", "close": 0.018, "volume": 300003.0}, {"date": "2024-04-26", "close": 0.016, "volume": 797298.0}, {"date": "2024-04-29", "close": 0.017, "volume": 300000.0}, {"date": "2024-05-02", "close": 0.016, "volume": 123750.0}, {"date": "2024-05-06", "close": 0.017, "volume": 175000.0}, {"date": "2024-05-07", "close": 0.015, "volume": 349952.0}, {"date": "2024-05-13", "close": 0.017, "volume": 298961.0}, {"date": "2024-05-14", "close": 0.017, "volume": 153219.0}, {"date": "2024-05-15", "close": 0.018, "volume": 532418.0}, {"date": "2024-05-16", "close": 0.017, "volume": 308000.0}, {"date": "2024-05-17", "close": 0.019, "volume": 270894.0}, {"date": "2024-05-20", "close": 0.02, "volume": 310121.0}, {"date": "2024-05-21", "close": 0.023, "volume": 102910.0}, {"date": "2024-05-22", "close": 0.025, "volume": 93689.0}, {"date": "2024-05-23", "close": 0.022, "volume": 781901.0}, {"date": "2024-05-24", "close": 0.022, "volume": 30000.0}, {"date": "2024-05-29", "close": 0.02, "volume": 1162399.0}, {"date": "2024-05-30", "close": 0.022, "volume": 1063996.0}, {"date": "2024-05-31", "close": 0.023, "volume": 990001.0}, {"date": "2024-06-03", "close": 0.027, "volume": 2255934.0}, {"date": "2024-06-04", "close": 0.024, "volume": 195366.0}, {"date": "2024-06-05", "close": 0.031, "volume": 7326731.0}, {"date": "2024-06-06", "close": 0.033, "volume": 4537529.0}, {"date": "2024-06-07", "close": 0.033, "volume": 2259875.0}, {"date": "2024-06-11", "close": 0.031, "volume": 2194129.0}, {"date": "2024-06-12", "close": 0.029, "volume": 1242941.0}, {"date": "2024-06-13", "close": 0.03, "volume": 1997654.0}, {"date": "2024-06-14", "close": 0.028, "volume": 95785.0}, {"date": "2024-06-17", "close": 0.028, "volume": 384885.0}, {"date": "2024-06-18", "close": 0.024, "volume": 828525.0}, {"date": "2024-06-19", "close": 0.026, "volume": 274324.0}, {"date": "2024-06-20", "close": 0.026, "volume": 65149.0}, {"date": "2024-06-21", "close": 0.026, "volume": 485625.0}, {"date": "2024-06-24", "close": 0.026, "volume": 88460.0}, {"date": "2024-06-25", "close": 0.024, "volume": 980218.0}, {"date": "2024-06-26", "close": 0.023, "volume": 699600.0}, {"date": "2024-06-27", "close": 0.025, "volume": 1075181.0}, {"date": "2024-06-28", "close": 0.023, "volume": 30433.0}, {"date": "2024-07-01", "close": 0.022, "volume": 494052.0}, {"date": "2024-07-02", "close": 0.026, "volume": 1235585.0}, {"date": "2024-07-03", "close": 0.023, "volume": 1363622.0}, {"date": "2024-07-04", "close": 0.025, "volume": 1030997.0}, {"date": "2024-07-05", "close": 0.023, "volume": 439999.0}, {"date": "2024-07-08", "close": 0.024, "volume": 60000.0}, {"date": "2024-07-09", "close": 0.024, "volume": 500000.0}, {"date": "2024-07-10", "close": 0.024, "volume": 553717.0}, {"date": "2024-07-11", "close": 0.024, "volume": 581363.0}, {"date": "2024-07-12", "close": 0.026, "volume": 57280.0}, {"date": "2024-07-15", "close": 0.028, "volume": 87734.0}, {"date": "2024-07-16", "close": 0.025, "volume": 110000.0}, {"date": "2024-07-17", "close": 0.026, "volume": 99891.0}, {"date": "2024-07-18", "close": 0.026, "volume": 119200.0}, {"date": "2024-07-19", "close": 0.025, "volume": 684845.0}, {"date": "2024-07-22", "close": 0.026, "volume": 44586.0}, {"date": "2024-07-23", "close": 0.023, "volume": 356015.0}, {"date": "2024-07-24", "close": 0.024, "volume": 209216.0}, {"date": "2024-07-25", "close": 0.024, "volume": 300000.0}, {"date": "2024-07-26", "close": 0.023, "volume": 128400.0}, {"date": "2024-07-29", "close": 0.023, "volume": 489849.0}, {"date": "2024-07-30", "close": 0.024, "volume": 125230.0}, {"date": "2024-07-31", "close": 0.023, "volume": 217999.0}, {"date": "2024-08-01", "close": 0.023, "volume": 5370916.0}, {"date": "2024-08-02", "close": 0.023, "volume": 5405830.0}, {"date": "2024-08-05", "close": 0.023, "volume": 149130.0}, {"date": "2024-08-06", "close": 0.021, "volume": 4580549.0}, {"date": "2024-08-07", "close": 0.023, "volume": 1647895.0}, {"date": "2024-08-08", "close": 0.022, "volume": 4638.0}, {"date": "2024-08-09", "close": 0.021, "volume": 712945.0}, {"date": "2024-08-12", "close": 0.021, "volume": 75676.0}, {"date": "2024-08-13", "close": 0.021, "volume": 197553.0}, {"date": "2024-08-14", "close": 0.021, "volume": 32185.0}, {"date": "2024-08-15", "close": 0.021, "volume": 154611.0}, {"date": "2024-08-16", "close": 0.02, "volume": 1000000.0}, {"date": "2024-08-19", "close": 0.022, "volume": 80771.0}, {"date": "2024-08-20", "close": 0.02, "volume": 1783852.0}, {"date": "2024-08-21", "close": 0.021, "volume": 435922.0}, {"date": "2024-08-22", "close": 0.023, "volume": 1123444.0}, {"date": "2024-08-23", "close": 0.021, "volume": 292838.0}, {"date": "2024-08-26", "close": 0.021, "volume": 247403.0}, {"date": "2024-08-27", "close": 0.022, "volume": 106001.0}, {"date": "2024-08-28", "close": 0.021, "volume": 515256.0}, {"date": "2024-08-29", "close": 0.021, "volume": 130500.0}, {"date": "2024-08-30", "close": 0.021, "volume": 38000.0}, {"date": "2024-09-02", "close": 0.022, "volume": 332210.0}, {"date": "2024-09-03", "close": 0.022, "volume": 10000.0}, {"date": "2024-09-04", "close": 0.021, "volume": 507673.0}, {"date": "2024-09-05", "close": 0.021, "volume": 424736.0}, {"date": "2024-09-10", "close": 0.022, "volume": 261000.0}, {"date": "2024-09-11", "close": 0.023, "volume": 2752404.0}, {"date": "2024-09-12", "close": 0.022, "volume": 87132.0}, {"date": "2024-09-13", "close": 0.023, "volume": 1000000.0}, {"date": "2024-09-16", "close": 0.024, "volume": 407738.0}, {"date": "2024-09-17", "close": 0.026, "volume": 877313.0}, {"date": "2024-09-18", "close": 0.026, "volume": 70000.0}, {"date": "2024-09-20", "close": 0.025, "volume": 109920.0}, {"date": "2024-09-23", "close": 0.024, "volume": 376761.0}, {"date": "2024-09-25", "close": 0.023, "volume": 85000.0}, {"date": "2024-09-26", "close": 0.024, "volume": 1201601.0}, {"date": "2024-09-30", "close": 0.0235, "volume": 245019.0}, {"date": "2024-10-01", "close": 0.023, "volume": 423731.0}, {"date": "2024-10-02", "close": 0.025, "volume": 1985648.0}, {"date": "2024-10-03", "close": 0.025, "volume": 54926.0}, {"date": "2024-10-04", "close": 0.026, "volume": 96779.0}, {"date": "2024-10-08", "close": 0.026, "volume": 117967.0}, {"date": "2024-10-09", "close": 0.026, "volume": 39890.0}, {"date": "2024-10-10", "close": 0.024, "volume": 179000.0}, {"date": "2024-10-11", "close": 0.024, "volume": 84714.0}, {"date": "2024-10-17", "close": 0.024, "volume": 203000.0}, {"date": "2024-10-18", "close": 0.026, "volume": 346079.0}, {"date": "2024-10-21", "close": 0.025, "volume": 200477.0}, {"date": "2024-10-22", "close": 0.025, "volume": 100000.0}, {"date": "2024-10-23", "close": 0.024, "volume": 938222.0}, {"date": "2024-10-24", "close": 0.027, "volume": 1104194.0}, {"date": "2024-10-25", "close": 0.025, "volume": 350554.0}, {"date": "2024-10-28", "close": 0.025, "volume": 195888.0}, {"date": "2024-10-29", "close": 0.025, "volume": 637825.0}, {"date": "2024-10-30", "close": 0.027, "volume": 1693529.0}, {"date": "2024-10-31", "close": 0.029, "volume": 1054111.0}, {"date": "2024-11-01", "close": 0.027, "volume": 770580.0}, {"date": "2024-11-05", "close": 0.028, "volume": 93999.0}, {"date": "2024-11-06", "close": 0.028, "volume": 250000.0}, {"date": "2024-11-07", "close": 0.026, "volume": 2406538.0}, {"date": "2024-11-08", "close": 0.026, "volume": 103710.0}, {"date": "2024-11-11", "close": 0.026, "volume": 371398.0}, {"date": "2024-11-12", "close": 0.026, "volume": 111951.0}, {"date": "2024-11-13", "close": 0.026, "volume": 350000.0}, {"date": "2024-11-14", "close": 0.028, "volume": 121748.0}, {"date": "2024-11-15", "close": 0.026, "volume": 359308.0}, {"date": "2024-11-18", "close": 0.028, "volume": 50000.0}, {"date": "2024-11-19", "close": 0.026, "volume": 287692.0}, {"date": "2024-11-20", "close": 0.023, "volume": 699406.0}, {"date": "2024-11-21", "close": 0.023, "volume": 252520.0}, {"date": "2024-11-25", "close": 0.028, "volume": 378393.0}, {"date": "2024-11-26", "close": 0.023, "volume": 33600.0}, {"date": "2024-11-27", "close": 0.027, "volume": 315613.0}, {"date": "2024-11-28", "close": 0.026, "volume": 56374.0}, {"date": "2024-12-02", "close": 0.025, "volume": 152848.0}, {"date": "2024-12-03", "close": 0.025, "volume": 71218.0}, {"date": "2024-12-05", "close": 0.024, "volume": 40596.0}, {"date": "2024-12-09", "close": 0.026, "volume": 93494.0}, {"date": "2024-12-10", "close": 0.023, "volume": 1618791.0}, {"date": "2024-12-11", "close": 0.022, "volume": 5489.0}, {"date": "2024-12-12", "close": 0.023, "volume": 22082.0}, {"date": "2024-12-13", "close": 0.023, "volume": 4057.0}, {"date": "2024-12-16", "close": 0.023, "volume": 630470.0}, {"date": "2024-12-18", "close": 0.023, "volume": 398979.0}, {"date": "2024-12-23", "close": 0.023, "volume": 125000.0}, {"date": "2024-12-24", "close": 0.021, "volume": 1207906.0}, {"date": "2024-12-27", "close": 0.022, "volume": 8016.0}, {"date": "2024-12-30", "close": 0.021, "volume": 240000.0}, {"date": "2024-12-31", "close": 0.021, "volume": 150000.0}, {"date": "2025-01-06", "close": 0.023, "volume": 107656.0}, {"date": "2025-01-07", "close": 0.022, "volume": 150000.0}, {"date": "2025-01-08", "close": 0.022, "volume": 86536.0}, {"date": "2025-01-10", "close": 0.022, "volume": 3000.0}, {"date": "2025-01-13", "close": 0.022, "volume": 57142.0}, {"date": "2025-01-14", "close": 0.023, "volume": 25000.0}, {"date": "2025-01-15", "close": 0.023, "volume": 56.0}, {"date": "2025-01-16", "close": 0.022, "volume": 34030.0}, {"date": "2025-01-17", "close": 0.022, "volume": 33856.0}, {"date": "2025-01-20", "close": 0.021, "volume": 1029050.0}, {"date": "2025-01-22", "close": 0.021, "volume": 150000.0}, {"date": "2025-01-23", "close": 0.021, "volume": 30000.0}, {"date": "2025-01-24", "close": 0.022, "volume": 217920.0}, {"date": "2025-01-28", "close": 0.023, "volume": 24000.0}, {"date": "2025-01-29", "close": 0.022, "volume": 298181.0}, {"date": "2025-01-31", "close": 0.024, "volume": 1228710.0}, {"date": "2025-02-04", "close": 0.022, "volume": 185008.0}, {"date": "2025-02-05", "close": 0.022, "volume": 30000.0}, {"date": "2025-02-06", "close": 0.023, "volume": 716433.0}, {"date": "2025-02-07", "close": 0.023, "volume": 146988.0}, {"date": "2025-02-10", "close": 0.023, "volume": 163697.0}, {"date": "2025-02-11", "close": 0.024, "volume": 891196.0}, {"date": "2025-02-12", "close": 0.024, "volume": 697073.0}, {"date": "2025-02-13", "close": 0.024, "volume": 175105.0}, {"date": "2025-02-14", "close": 0.024, "volume": 100000.0}, {"date": "2025-02-17", "close": 0.024, "volume": 21666.0}, {"date": "2025-02-18", "close": 0.022, "volume": 212365.0}, {"date": "2025-02-19", "close": 0.023, "volume": 150000.0}, {"date": "2025-02-20", "close": 0.022, "volume": 30000.0}, {"date": "2025-02-21", "close": 0.022, "volume": 1212.0}, {"date": "2025-02-24", "close": 0.022, "volume": 1171000.0}, {"date": "2025-02-25", "close": 0.023, "volume": 141310.0}, {"date": "2025-02-26", "close": 0.02, "volume": 106724.0}, {"date": "2025-03-04", "close": 0.021, "volume": 58500.0}, {"date": "2025-03-07", "close": 0.021, "volume": 410000.0}, {"date": "2025-03-10", "close": 0.021, "volume": 418880.0}, {"date": "2025-03-11", "close": 0.02, "volume": 181993.0}, {"date": "2025-03-13", "close": 0.021, "volume": 18951.0}, {"date": "2025-03-17", "close": 0.023, "volume": 9464.0}, {"date": "2025-03-18", "close": 0.021, "volume": 195367.0}, {"date": "2025-03-19", "close": 0.021, "volume": 119048.0}, {"date": "2025-03-24", "close": 0.021, "volume": 107000.0}, {"date": "2025-03-25", "close": 0.022, "volume": 450094.0}, {"date": "2025-03-26", "close": 0.022, "volume": 110250.0}, {"date": "2025-03-27", "close": 0.022, "volume": 355000.0}, {"date": "2025-03-28", "close": 0.022, "volume": 102042.0}, {"date": "2025-03-31", "close": 0.021, "volume": 129831.0}, {"date": "2025-04-01", "close": 0.022, "volume": 103697.0}, {"date": "2025-04-02", "close": 0.023, "volume": 320292.0}, {"date": "2025-04-03", "close": 0.025, "volume": 1329946.0}, {"date": "2025-04-04", "close": 0.028, "volume": 390000.0}, {"date": "2025-04-07", "close": 0.023, "volume": 124484.0}, {"date": "2025-04-08", "close": 0.026, "volume": 260000.0}, {"date": "2025-04-10", "close": 0.024, "volume": 960000.0}, {"date": "2025-04-11", "close": 0.024, "volume": 510664.0}, {"date": "2025-04-14", "close": 0.024, "volume": 35077.0}, {"date": "2025-04-15", "close": 0.03, "volume": 3589068.0}, {"date": "2025-04-16", "close": 0.033, "volume": 2184681.0}, {"date": "2025-04-17", "close": 0.032, "volume": 554162.0}, {"date": "2025-04-22", "close": 0.03, "volume": 784418.0}, {"date": "2025-04-23", "close": 0.031, "volume": 150000.0}, {"date": "2025-04-24", "close": 0.03, "volume": 186183.0}, {"date": "2025-04-28", "close": 0.03, "volume": 110746.0}, {"date": "2025-04-29", "close": 0.03, "volume": 439250.0}, {"date": "2025-04-30", "close": 0.031, "volume": 172745.0}, {"date": "2025-05-01", "close": 0.03, "volume": 150000.0}, {"date": "2025-05-02", "close": 0.03, "volume": 376781.0}, {"date": "2025-05-05", "close": 0.03, "volume": 1367213.0}, {"date": "2025-05-06", "close": 0.03, "volume": 1973404.0}, {"date": "2025-05-07", "close": 0.031, "volume": 144124.0}, {"date": "2025-05-08", "close": 0.029, "volume": 64000.0}, {"date": "2025-05-09", "close": 0.029, "volume": 154658.0}, {"date": "2025-05-12", "close": 0.031, "volume": 18066.0}, {"date": "2025-05-13", "close": 0.029, "volume": 141342.0}, {"date": "2025-05-14", "close": 0.027, "volume": 250000.0}, {"date": "2025-05-15", "close": 0.027, "volume": 125762.0}, {"date": "2025-05-16", "close": 0.028, "volume": 883908.0}, {"date": "2025-05-20", "close": 0.027, "volume": 149733.0}, {"date": "2025-05-21", "close": 0.029, "volume": 209187.0}, {"date": "2025-05-22", "close": 0.032, "volume": 909072.0}, {"date": "2025-05-23", "close": 0.034, "volume": 1198880.0}, {"date": "2025-05-26", "close": 0.032, "volume": 474274.0}, {"date": "2025-05-27", "close": 0.032, "volume": 293907.0}, {"date": "2025-05-28", "close": 0.032, "volume": 1634539.0}, {"date": "2025-05-29", "close": 0.031, "volume": 1916255.0}, {"date": "2025-05-30", "close": 0.032, "volume": 850000.0}, {"date": "2025-06-02", "close": 0.031, "volume": 410000.0}, {"date": "2025-06-03", "close": 0.031, "volume": 205121.0}, {"date": "2025-06-04", "close": 0.032, "volume": 1831757.0}, {"date": "2025-06-05", "close": 0.031, "volume": 225062.0}, {"date": "2025-06-06", "close": 0.031, "volume": 639352.0}, {"date": "2025-06-10", "close": 0.031, "volume": 1496442.0}, {"date": "2025-06-11", "close": 0.031, "volume": 1075210.0}, {"date": "2025-06-12", "close": 0.031, "volume": 1081480.0}, {"date": "2025-06-13", "close": 0.031, "volume": 2296.0}, {"date": "2025-06-16", "close": 0.033, "volume": 3299983.0}, {"date": "2025-06-17", "close": 0.032, "volume": 941690.0}, {"date": "2025-06-18", "close": 0.028, "volume": 2969313.0}, {"date": "2025-06-19", "close": 0.029, "volume": 71888.0}, {"date": "2025-06-20", "close": 0.027, "volume": 475391.0}, {"date": "2025-06-23", "close": 0.029, "volume": 709788.0}, {"date": "2025-06-24", "close": 0.027, "volume": 363036.0}, {"date": "2025-06-25", "close": 0.027, "volume": 265634.0}, {"date": "2025-06-30", "close": 0.027, "volume": 5262814.0}, {"date": "2025-07-01", "close": 0.026, "volume": 752580.0}, {"date": "2025-07-03", "close": 0.026, "volume": 37466.0}, {"date": "2025-07-04", "close": 0.027, "volume": 313747.0}, {"date": "2025-07-07", "close": 0.025, "volume": 282535.0}, {"date": "2025-07-08", "close": 0.025, "volume": 510008.0}, {"date": "2025-07-09", "close": 0.025, "volume": 3938692.0}, {"date": "2025-07-10", "close": 0.026, "volume": 2376970.0}, {"date": "2025-07-11", "close": 0.027, "volume": 666120.0}, {"date": "2025-07-14", "close": 0.0265, "volume": 1399310.0}, {"date": "2025-07-15", "close": 0.028, "volume": 3769126.0}, {"date": "2025-07-16", "close": 0.027, "volume": 379830.0}, {"date": "2025-07-17", "close": 0.027, "volume": 105824.0}, {"date": "2025-07-18", "close": 0.026, "volume": 1595705.0}, {"date": "2025-07-21", "close": 0.026, "volume": 952045.0}, {"date": "2025-07-22", "close": 0.025, "volume": 1265385.0}, {"date": "2025-07-23", "close": 0.027, "volume": 545788.0}, {"date": "2025-07-24", "close": 0.025, "volume": 611290.0}, {"date": "2025-07-25", "close": 0.027, "volume": 612625.0}, {"date": "2025-07-28", "close": 0.027, "volume": 1574701.0}, {"date": "2025-07-29", "close": 0.027, "volume": 234891.0}, {"date": "2025-07-30", "close": 0.027, "volume": 760000.0}, {"date": "2025-07-31", "close": 0.025, "volume": 1062250.0}, {"date": "2025-08-01", "close": 0.027, "volume": 752032.0}, {"date": "2025-08-04", "close": 0.026, "volume": 775000.0}, {"date": "2025-08-05", "close": 0.025, "volume": 996583.0}, {"date": "2025-08-06", "close": 0.026, "volume": 833187.0}, {"date": "2025-08-07", "close": 0.027, "volume": 908279.0}, {"date": "2025-08-08", "close": 0.029, "volume": 1227856.0}, {"date": "2025-08-11", "close": 0.028, "volume": 869482.0}, {"date": "2025-08-12", "close": 0.027, "volume": 600000.0}, {"date": "2025-08-13", "close": 0.027, "volume": 18518.0}, {"date": "2025-08-14", "close": 0.026, "volume": 222939.0}, {"date": "2025-08-15", "close": 0.027, "volume": 2374099.0}, {"date": "2025-08-18", "close": 0.026, "volume": 330537.0}, {"date": "2025-08-19", "close": 0.028, "volume": 1021623.0}, {"date": "2025-08-20", "close": 0.028, "volume": 2352628.0}, {"date": "2025-08-26", "close": 0.045, "volume": 31752199.0}, {"date": "2025-08-27", "close": 0.045, "volume": 14622758.0}, {"date": "2025-08-28", "close": 0.053, "volume": 9468960.0}, {"date": "2025-08-29", "close": 0.056, "volume": 6997105.0}, {"date": "2025-09-01", "close": 0.054, "volume": 7319869.0}, {"date": "2025-09-02", "close": 0.049, "volume": 4723894.0}, {"date": "2025-09-03", "close": 0.056, "volume": 10485530.0}, {"date": "2025-09-04", "close": 0.052, "volume": 2054990.0}, {"date": "2025-09-05", "close": 0.063, "volume": 7666231.0}, {"date": "2025-09-08", "close": 0.055, "volume": 8311536.0}, {"date": "2025-09-09", "close": 0.054, "volume": 10432261.0}, {"date": "2025-09-10", "close": 0.06, "volume": 2832555.0}, {"date": "2025-09-11", "close": 0.065, "volume": 3835923.0}, {"date": "2025-09-12", "close": 0.065, "volume": 2487967.0}, {"date": "2025-09-15", "close": 0.067, "volume": 8099743.0}, {"date": "2025-09-16", "close": 0.065, "volume": 7170784.0}, {"date": "2025-09-17", "close": 0.062, "volume": 9141190.0}, {"date": "2025-09-18", "close": 0.062, "volume": 7981993.0}, {"date": "2025-09-19", "close": 0.065, "volume": 5418696.0}, {"date": "2025-09-24", "close": 0.061, "volume": 139336842.0}, {"date": "2025-09-25", "close": 0.061, "volume": 1685073.0}, {"date": "2025-09-26", "close": 0.061, "volume": 3517046.0}, {"date": "2025-09-29", "close": 0.06, "volume": 3833830.0}, {"date": "2025-09-30", "close": 0.057, "volume": 6993340.0}, {"date": "2025-10-01", "close": 0.055, "volume": 22420718.0}, {"date": "2025-10-02", "close": 0.064, "volume": 56748475.0}, {"date": "2025-10-03", "close": 0.069, "volume": 17269872.0}, {"date": "2025-10-06", "close": 0.073, "volume": 11315892.0}, {"date": "2025-10-07", "close": 0.082, "volume": 16439175.0}, {"date": "2025-10-08", "close": 0.079, "volume": 8902403.0}, {"date": "2025-10-09", "close": 0.086, "volume": 13855907.0}, {"date": "2025-10-10", "close": 0.08, "volume": 10946219.0}, {"date": "2025-10-13", "close": 0.08, "volume": 7148149.0}, {"date": "2025-10-14", "close": 0.081, "volume": 4521689.0}, {"date": "2025-10-15", "close": 0.084, "volume": 2822418.0}, {"date": "2025-10-16", "close": 0.09, "volume": 10155134.0}, {"date": "2025-10-17", "close": 0.089, "volume": 10106741.0}, {"date": "2025-10-20", "close": 0.086, "volume": 5626601.0}, {"date": "2025-10-21", "close": 0.096, "volume": 13159835.0}, {"date": "2025-10-22", "close": 0.099, "volume": 21086867.0}, {"date": "2025-10-23", "close": 0.1, "volume": 16143815.0}, {"date": "2025-10-24", "close": 0.105, "volume": 8850518.0}, {"date": "2025-10-27", "close": 0.105, "volume": 6102520.0}, {"date": "2025-10-28", "close": 0.094, "volume": 18145935.0}, {"date": "2025-10-29", "close": 0.089, "volume": 2564743.0}, {"date": "2025-10-30", "close": 0.088, "volume": 2979514.0}, {"date": "2025-10-31", "close": 0.088, "volume": 3972788.0}, {"date": "2025-11-03", "close": 0.087, "volume": 2608427.0}, {"date": "2025-11-04", "close": 0.092, "volume": 6473027.0}, {"date": "2025-11-05", "close": 0.086, "volume": 5702652.0}, {"date": "2025-11-06", "close": 0.082, "volume": 2799758.0}, {"date": "2025-11-07", "close": 0.08, "volume": 5323885.0}, {"date": "2025-11-10", "close": 0.085, "volume": 4668719.0}, {"date": "2025-11-11", "close": 0.085, "volume": 2609447.0}, {"date": "2025-11-12", "close": 0.081, "volume": 3847117.0}, {"date": "2025-11-13", "close": 0.082, "volume": 3123896.0}, {"date": "2025-11-14", "close": 0.078, "volume": 3002580.0}, {"date": "2025-11-17", "close": 0.077, "volume": 965033.0}, {"date": "2025-11-18", "close": 0.074, "volume": 2515527.0}, {"date": "2025-11-19", "close": 0.076, "volume": 2542381.0}, {"date": "2025-11-20", "close": 0.077, "volume": 2993503.0}, {"date": "2025-11-21", "close": 0.085, "volume": 5344465.0}, {"date": "2025-11-24", "close": 0.078, "volume": 3289775.0}, {"date": "2025-11-25", "close": 0.08, "volume": 1280835.0}, {"date": "2025-11-26", "close": 0.077, "volume": 3702513.0}, {"date": "2025-11-27", "close": 0.078, "volume": 2158266.0}, {"date": "2025-11-28", "close": 0.085, "volume": 6889601.0}, {"date": "2025-12-01", "close": 0.078, "volume": 2626506.0}, {"date": "2025-12-02", "close": 0.078, "volume": 2257028.0}, {"date": "2025-12-03", "close": 0.076, "volume": 2563577.0}, {"date": "2025-12-04", "close": 0.075, "volume": 872653.0}, {"date": "2025-12-05", "close": 0.077, "volume": 2641889.0}, {"date": "2025-12-08", "close": 0.074, "volume": 1222951.0}, {"date": "2025-12-09", "close": 0.071, "volume": 1713799.0}, {"date": "2025-12-10", "close": 0.072, "volume": 1284718.0}, {"date": "2025-12-11", "close": 0.072, "volume": 1825878.0}, {"date": "2025-12-12", "close": 0.074, "volume": 1542727.0}, {"date": "2025-12-15", "close": 0.078, "volume": 963195.0}, {"date": "2025-12-16", "close": 0.075, "volume": 683903.0}, {"date": "2025-12-17", "close": 0.077, "volume": 804071.0}, {"date": "2025-12-18", "close": 0.073, "volume": 433100.0}, {"date": "2025-12-19", "close": 0.074, "volume": 12303245.0}, {"date": "2025-12-22", "close": 0.073, "volume": 1098750.0}, {"date": "2025-12-23", "close": 0.071, "volume": 1524887.0}, {"date": "2025-12-24", "close": 0.073, "volume": 1197623.0}, {"date": "2025-12-29", "close": 0.072, "volume": 814053.0}, {"date": "2025-12-30", "close": 0.072, "volume": 2016324.0}, {"date": "2025-12-31", "close": 0.073, "volume": 760647.0}, {"date": "2026-01-02", "close": 0.073, "volume": 1346050.0}, {"date": "2026-01-05", "close": 0.071, "volume": 2118954.0}, {"date": "2026-01-06", "close": 0.073, "volume": 3544799.0}, {"date": "2026-01-07", "close": 0.076, "volume": 1155231.0}, {"date": "2026-01-08", "close": 0.072, "volume": 1571525.0}, {"date": "2026-01-09", "close": 0.07, "volume": 2926675.0}, {"date": "2026-01-12", "close": 0.073, "volume": 1657054.0}, {"date": "2026-01-13", "close": 0.072, "volume": 823613.0}, {"date": "2026-01-14", "close": 0.077, "volume": 2639030.0}, {"date": "2026-01-15", "close": 0.074, "volume": 1329682.0}, {"date": "2026-01-16", "close": 0.072, "volume": 2695145.0}, {"date": "2026-01-19", "close": 0.073, "volume": 1641798.0}, {"date": "2026-01-20", "close": 0.074, "volume": 1725154.0}, {"date": "2026-01-21", "close": 0.071, "volume": 892299.0}, {"date": "2026-01-22", "close": 0.073, "volume": 13683526.0}, {"date": "2026-01-23", "close": 0.075, "volume": 4625304.0}, {"date": "2026-01-27", "close": 0.074, "volume": 4175894.0}, {"date": "2026-01-28", "close": 0.075, "volume": 2012305.0}, {"date": "2026-01-29", "close": 0.073, "volume": 2181919.0}, {"date": "2026-01-30", "close": 0.07, "volume": 3922298.0}, {"date": "2026-02-02", "close": 0.07, "volume": 1135882.0}, {"date": "2026-02-03", "close": 0.072, "volume": 1967618.0}, {"date": "2026-02-04", "close": 0.071, "volume": 1439167.0}, {"date": "2026-02-05", "close": 0.071, "volume": 4590107.0}, {"date": "2026-02-06", "close": 0.073, "volume": 5949889.0}, {"date": "2026-02-09", "close": 0.074, "volume": 2186769.0}, {"date": "2026-02-10", "close": 0.072, "volume": 1130779.0}, {"date": "2026-02-11", "close": 0.072, "volume": 1241649.0}, {"date": "2026-02-12", "close": 0.072, "volume": 635900.0}, {"date": "2026-02-13", "close": 0.072, "volume": 1118541.0}, {"date": "2026-02-16", "close": 0.073, "volume": 730456.0}, {"date": "2026-02-17", "close": 0.072, "volume": 1224463.0}, {"date": "2026-02-18", "close": 0.069, "volume": 5918514.0}, {"date": "2026-02-19", "close": 0.07, "volume": 1924357.0}, {"date": "2026-02-20", "close": 0.074, "volume": 2561587.0}, {"date": "2026-02-23", "close": 0.075, "volume": 6850974.0}, {"date": "2026-02-24", "close": 0.08, "volume": 6375931.0}, {"date": "2026-02-25", "close": 0.08, "volume": 9632607.0}, {"date": "2026-02-26", "close": 0.081, "volume": 2769598.0}, {"date": "2026-02-27", "close": 0.081, "volume": 2483667.0}, {"date": "2026-03-02", "close": 0.074, "volume": 3755782.0}, {"date": "2026-03-03", "close": 0.074, "volume": 1538969.0}, {"date": "2026-03-04", "close": 0.073, "volume": 2278017.0}, {"date": "2026-03-05", "close": 0.074, "volume": 496728.0}, {"date": "2026-03-06", "close": 0.079, "volume": 2717145.0}, {"date": "2026-03-09", "close": 0.075, "volume": 3761811.0}, {"date": "2026-03-10", "close": 0.073, "volume": 3260392.0}, {"date": "2026-03-11", "close": 0.077, "volume": 4398546.0}, {"date": "2026-03-12", "close": 0.072, "volume": 1405361.0}, {"date": "2026-03-13", "close": 0.074, "volume": 7201395.0}, {"date": "2026-03-16", "close": 0.072, "volume": 3337072.0}, {"date": "2026-03-17", "close": 0.07, "volume": 2537637.0}, {"date": "2026-03-18", "close": 0.07, "volume": 2249508.0}, {"date": "2026-03-19", "close": 0.064, "volume": 5528470.0}, {"date": "2026-03-20", "close": 0.063, "volume": 3015490.0}, {"date": "2026-03-23", "close": 0.058, "volume": 9241436.0}, {"date": "2026-03-24", "close": 0.061, "volume": 1438536.0}, {"date": "2026-03-25", "close": 0.062, "volume": 2717250.0}, {"date": "2026-03-26", "close": 0.062, "volume": 2692510.0}, {"date": "2026-03-27", "close": 0.06, "volume": 2656426.0}, {"date": "2026-03-30", "close": 0.061, "volume": 728450.0}, {"date": "2026-03-31", "close": 0.062, "volume": 443858.0}, {"date": "2026-04-01", "close": 0.068, "volume": 1614431.0}, {"date": "2026-04-02", "close": 0.06, "volume": 1982045.0}, {"date": "2026-04-07", "close": 0.06, "volume": 490955.0}, {"date": "2026-04-08", "close": 0.067, "volume": 1271065.0}, {"date": "2026-04-09", "close": 0.068, "volume": 2669342.0}, {"date": "2026-04-10", "close": 0.07, "volume": 3245752.0}, {"date": "2026-04-13", "close": 0.07, "volume": 1237746.0}, {"date": "2026-04-14", "close": 0.067, "volume": 1677671.0}, {"date": "2026-04-15", "close": 0.067, "volume": 665662.0}, {"date": "2026-04-16", "close": 0.067, "volume": 835882.0}, {"date": "2026-04-17", "close": 0.066, "volume": 2062764.0}, {"date": "2026-04-20", "close": 0.074, "volume": 10932299.0}, {"date": "2026-04-22", "close": 0.072, "volume": 6001584.0}, {"date": "2026-04-23", "close": 0.069, "volume": 3167827.0}, {"date": "2026-04-24", "close": 0.072, "volume": 673779.0}, {"date": "2026-04-27", "close": 0.071, "volume": 269357.0}, {"date": "2026-04-28", "close": 0.07, "volume": 445395.0}, {"date": "2026-04-29", "close": 0.0695, "volume": 569705.0}, {"date": "2026-04-30", "close": 0.07, "volume": 1331808.0}, {"date": "2026-05-01", "close": 0.068, "volume": 538713.0}, {"date": "2026-05-04", "close": 0.062, "volume": 7418319.0}, {"date": "2026-05-05", "close": 0.061, "volume": 1507457.0}, {"date": "2026-05-06", "close": 0.058, "volume": 2087758.0}, {"date": "2026-05-07", "close": 0.062, "volume": 1582860.0}, {"date": "2026-05-08", "close": 0.064, "volume": 366335.0}, {"date": "2026-05-11", "close": 0.064, "volume": 398338.0}, {"date": "2026-05-12", "close": 0.066, "volume": 1708095.0}, {"date": "2026-05-13", "close": 0.064, "volume": 753497.0}, {"date": "2026-05-14", "close": 0.065, "volume": 515972.0}, {"date": "2026-05-15", "close": 0.064, "volume": 40231.0}, {"date": "2026-05-18", "close": 0.062, "volume": 3068050.0}, {"date": "2026-05-19", "close": 0.058, "volume": 1517497.0}, {"date": "2026-05-20", "close": 0.061, "volume": 1715598.0}, {"date": "2026-05-21", "close": 0.062, "volume": 804990.0}, {"date": "2026-05-22", "close": 0.064, "volume": 1051994.0}, {"date": "2026-05-25", "close": 0.06, "volume": 210534.0}, {"date": "2026-05-26", "close": 0.059, "volume": 1873088.0}, {"date": "2026-05-27", "close": 0.0555, "volume": 581805.0}, {"date": "2026-05-28", "close": 0.054, "volume": 2816853.0}, {"date": "2026-05-29", "close": 0.056, "volume": 336197.0}, {"date": "2026-06-01", "close": 0.054, "volume": 180116.0}, {"date": "2026-06-02", "close": 0.053, "volume": 315698.0}, {"date": "2026-06-03", "close": 0.055, "volume": 2662647.0}, {"date": "2026-06-04", "close": 0.056, "volume": 762559.0}, {"date": "2026-06-05", "close": 0.051, "volume": 1366674.0}, {"date": "2026-06-09", "close": 0.053, "volume": 1206318.0}, {"date": "2026-06-10", "close": 0.051, "volume": 814576.0}, {"date": "2026-06-11", "close": 0.05, "volume": 697046.0}, {"date": "2026-06-12", "close": 0.047, "volume": 769034.0}, {"date": "2026-06-15", "close": 0.05, "volume": 1210946.0}, {"date": "2026-06-16", "close": 0.048, "volume": 1353235.0}, {"date": "2026-06-17", "close": 0.05, "volume": 1447709.0}, {"date": "2026-06-18", "close": 0.048, "volume": 1900949.0}, {"date": "2026-06-19", "close": 0.047, "volume": 633705.0}, {"date": "2026-06-22", "close": 0.046, "volume": 2199266.0}, {"date": "2026-06-23", "close": 0.049, "volume": 1966225.0}, {"date": "2026-06-24", "close": 0.053, "volume": 1252079.0}, {"date": "2026-06-25", "close": 0.05, "volume": 1862864.0}, {"date": "2026-06-26", "close": 0.047, "volume": 1948868.0}, {"date": "2026-06-29", "close": 0.046, "volume": 2998337.0}, {"date": "2026-06-30", "close": 0.044, "volume": 4719788.0}, {"date": "2026-07-01", "close": 0.043, "volume": 1158131.0}, {"date": "2026-07-02", "close": 0.05, "volume": 1637160.0}, {"date": "2026-07-03", "close": 0.053, "volume": 2404557.0}, {"date": "2026-07-06", "close": 0.052, "volume": 1664318.0}, {"date": "2026-07-07", "close": 0.049, "volume": 772340.0}, {"date": "2026-07-08", "close": 0.049, "volume": 301704.0}, {"date": "2026-07-09", "close": 0.05, "volume": 329959.0}, {"date": "2026-07-10", "close": 0.049, "volume": 474641.0}, {"date": "2026-07-13", "close": 0.051, "volume": 988540.0}, {"date": "2026-07-14", "close": 0.05, "volume": 1177678.0}, {"date": "2026-07-15", "close": 0.049, "volume": 1055866.0}, {"date": "2026-07-16", "close": 0.048, "volume": 1449030.0}, {"date": "2026-07-17", "close": 0.048, "volume": 929760.0}, {"date": "2026-07-20", "close": 0.0455, "volume": 1065206.0}, {"date": "2026-07-21", "close": 0.051, "volume": 2063022.0}, {"date": "2026-07-22", "close": 0.05, "volume": 362954.0}, {"date": "2026-07-23", "close": 0.051, "volume": 1505178.0}, {"date": "2026-07-24", "close": 0.052, "volume": 1827863.0}, {"date": "2026-07-27", "close": 0.055, "volume": 2217940.0}, {"date": "2026-07-28", "close": 0.054, "volume": 17612.0}, {"date": "2026-07-29", "close": 0.055, "volume": 36671.0}, {"date": "2026-07-30", "close": 0.055, "volume": 616694.0}, {"date": "2026-07-31", "close": 0.051, "volume": 545052.0}, {"date": "2026-08-03", "close": 0.058, "volume": 2125227.0}, {"date": "2026-08-04", "close": 0.063, "volume": 2339751.0}, {"date": "2026-08-05", "close": 0.066, "volume": 2629758.0}, {"date": "2026-08-06", "close": 0.072, "volume": 3386364.0}, {"date": "2026-08-07", "close": 0.072, "volume": 3309780.0}, {"date": "2026-08-10", "close": 0.075, "volume": 2390002.0}, {"date": "2026-08-11", "close": 0.076, "volume": 2057769.0}, {"date": "2026-08-12", "close": 0.079, "volume": 3417322.0}, {"date": "2026-08-13", "close": 0.078, "volume": 1723134.0}, {"date": "2026-08-14", "close": 0.078, "volume": 2573399.0}, {"date": "2026-08-17", "close": 0.078, "volume": 2223381.0}, {"date": "2026-08-18", "close": 0.077, "volume": 1132795.0}, {"date": "2026-08-19", "close": 0.075, "volume": 1117282.0}, {"date": "2026-08-20", "close": 0.077, "volume": 963811.0}, {"date": "2026-08-21", "close": 0.076, "volume": 1089492.0}, {"date": "2026-08-24", "close": 0.074, "volume": 1895183.0}, {"date": "2026-08-25", "close": 0.082, "volume": 5322310.0}, {"date": "2026-08-26", "close": 0.078, "volume": 4338813.0}, {"date": "2026-08-27", "close": 0.08, "volume": 1400196.0}, {"date": "2026-08-28", "close": 0.082, "volume": 3379935.0}, {"date": "2026-09-02", "close": 0.09, "volume": 12041132.0}, {"date": "2026-09-03", "close": 0.095, "volume": 23391313.0}, {"date": "2026-09-04", "close": 0.096, "volume": 9805409.0}, {"date": "2026-09-09", "close": 0.088, "volume": 6356963.0}, {"date": "2026-09-10", "close": 0.088, "volume": 5365924.0}, {"date": "2026-09-11", "close": 0.089, "volume": 1973587.0}, {"date": "2026-09-14", "close": 0.082, "volume": 2886355.0}, {"date": "2026-09-15", "close": 0.077, "volume": 7411713.0}, {"date": "2026-09-16", "close": 0.077, "volume": 2860662.0}, {"date": "2026-09-17", "close": 0.077, "volume": 4518688.0}, {"date": "2026-09-18", "close": 0.081, "volume": 8916959.0}], "refreshing": true}