{"ticker": "HAW", "overview": {"name": "Hawthorn Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 15.74, "sell_n": 0, "sell_sum": 0, "net": 15.74, "insiders": 1, "first_date": "2026-03-25", "last_date": "2026-03-25"}, "metrics": {"ticker": "HAW", "has_prices": true, "as_of": "2026-09-18", "last": 0.079, "prev_close": 0.079, "change": 0.0, "change_pct": 0.0, "session_volume": 52598.0, "vwap_5": 0.08088375008374973, "vwap_20": 0.08169990229047817, "vwap_60": 0.08147860405375153, "vwap_250": 0.092840407585317, "high_52w": 0.145, "low_52w": 0.066, "avg_volume_20": 70668.65, "sessions": 400, "market_cap": {"value": 26466233.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03072943-1", "src": "ASX", "ticker": "HAW", "cik": "", "company": "Hawthorn Resources Limited", "company_raw": "Hawthorn Resources Limited", "who": "Brian Thornton", "who_key": "Brian Thornton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15.74, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs HAW with $15", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072943", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320624}], "recent_buys": [{"id": "ASX3Y-03072943-1", "src": "ASX", "ticker": "HAW", "cik": "", "company": "Hawthorn Resources Limited", "company_raw": "Hawthorn Resources Limited", "who": "Brian Thornton", "who_key": "Brian Thornton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15.74, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs HAW with $15", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072943", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320624}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Wei LIU", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03079679-3A691515", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian THORNTON", "notice_type": "3Y", "direct_shares": 5761879.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072943-3A690334", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-22", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-22", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-07", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-29", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-17", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-02", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-12", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-07", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-25", "source_url": "https://www.marketindex.com.au/asx/haw", "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": "2020-09-15", "source_url": "https://www.marketindex.com.au/asx/haw", "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": "2020-09-15", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-15", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-03", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-17", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "605", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-17", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-08", "source_url": "https://www.marketindex.com.au/asx/haw", "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": "2018-10-17", "source_url": "https://www.marketindex.com.au/asx/haw", "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": "2018-10-17", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-05", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-03", "source_url": "https://www.marketindex.com.au/asx/haw", "needs_ocr": 0}], "directors": [{"name": "Brian THORNTON", "first_seen": "2026-03-27", "last_seen": "2026-03-27", "status": "current", "notices": 1}, {"name": "Wei LIU", "first_seen": "2026-04-16", "last_seen": "2026-04-16", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Brian Thornton", "who_key": "Brian Thornton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15.74, "sold": 0, "net": 15.74, "trades": 1, "top_score": 15.1, "lean": "buying", "history": [{"action": "BUY", "amount": 15.74, "date": "2026-03-25", "score": 15.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072943"}], "latest": {"action": "BUY", "amount": 15.74, "date": "2026-03-25", "score": 15.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072943"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "HAW Quarterly Activities and Cash Flow Sep26", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155670-3A705389"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "HAW 2026 AGM Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152035-3A704753"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "HAW 2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152019-3A704749"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151939-3A704717"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "HAW FY26 Financial Statements", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142027-3A702908"}], "performance": {"ticker": "HAW", "has_prices": true, "summary": {"n": 1, "avg": -0.1511627906976744, "win_rate": 0.0, "best": -0.1511627906976744, "worst": -0.1511627906976744, "as_of": "2026-10-23"}, "buys": [{"who": "Brian Thornton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15.74, "date": "2026-03-25", "score": 15.1, "ref_price": 0.086, "return": -0.1511627906976744}]}, "price_series": [{"date": "1990-08-13", "close": 0.460206468, "volume": 9105.0}, {"date": "1990-08-14", "close": 0.460206468, "volume": null}, {"date": "1990-08-15", "close": 0.460206468, "volume": 532.0}, {"date": "1990-08-16", "close": 0.460206468, "volume": null}, {"date": "1990-08-17", "close": 0.460206468, "volume": null}, {"date": "1990-08-20", "close": 0.460206468, "volume": null}, {"date": "1990-08-21", "close": 0.460206468, "volume": 2644.0}, {"date": "1990-08-22", "close": 0.460206468, "volume": 16107.0}, {"date": "1990-08-23", "close": 0.460206468, "volume": null}, {"date": "1990-08-24", "close": 0.460206468, "volume": 7744.0}, {"date": "1990-08-27", "close": 0.460206468, "volume": null}, {"date": "1990-08-28", "close": 0.460206468, "volume": null}, {"date": "1990-08-29", "close": 0.460206468, "volume": null}, {"date": "1990-08-30", "close": 0.460206468, "volume": null}, {"date": "1990-08-31", "close": 0.460206468, "volume": null}, {"date": "1990-09-03", "close": 0.460206468, "volume": null}, {"date": "1990-09-04", "close": 0.460206468, "volume": null}, {"date": "1990-09-05", "close": 0.460206468, "volume": null}, {"date": "1990-09-06", "close": 0.460206468, "volume": null}, {"date": "1990-09-07", "close": 0.460206468, "volume": null}, {"date": "1990-09-10", "close": 0.460206468, "volume": null}, {"date": "1990-09-11", "close": 0.460206468, "volume": null}, {"date": "1990-09-12", "close": 0.460206468, "volume": null}, {"date": "1990-09-13", "close": 0.460206468, "volume": null}, {"date": "1990-09-14", "close": 0.460206468, "volume": null}, {"date": "1990-09-17", "close": 0.460206468, "volume": null}, {"date": "1990-09-18", "close": 0.460206468, "volume": null}, {"date": "1990-09-19", "close": 0.460206468, "volume": null}, {"date": "1990-09-20", "close": 0.460206468, "volume": null}, {"date": "1990-09-21", "close": 0.460206468, "volume": null}, {"date": "1990-09-24", "close": 0.460206468, "volume": null}, {"date": "1990-09-25", "close": 0.460206468, "volume": null}, {"date": "1990-09-26", "close": 0.460206468, "volume": null}, {"date": "1990-09-27", "close": 0.460206468, "volume": null}, {"date": "1990-09-28", "close": 0.460206468, "volume": null}, {"date": "1990-10-01", "close": 0.460206468, "volume": null}, {"date": "1990-10-02", "close": 0.460206468, "volume": null}, {"date": "1990-10-03", "close": 0.460206468, "volume": null}, {"date": "1990-10-04", "close": 0.460206468, "volume": null}, {"date": "1990-10-05", "close": 0.460206468, "volume": null}, {"date": "1990-10-08", "close": 0.460206468, "volume": null}, {"date": "1990-10-09", "close": 0.460206468, "volume": null}, {"date": "1990-10-10", "close": 0.460206468, "volume": null}, {"date": "1990-10-11", "close": 0.460206468, "volume": null}, {"date": "1990-10-12", "close": 0.460206468, "volume": null}, {"date": "1990-10-15", "close": 0.460206468, "volume": null}, {"date": "1990-10-16", "close": 0.460206468, "volume": null}, {"date": "1990-10-17", "close": 0.460206468, "volume": null}, {"date": "1990-10-18", "close": 0.460206468, "volume": null}, {"date": "1990-10-19", "close": 0.460206468, "volume": null}, {"date": "1990-10-22", "close": 0.460206468, "volume": null}, {"date": "1990-10-23", "close": 0.460206468, "volume": null}, {"date": "1990-10-24", "close": 0.460206468, "volume": null}, {"date": "1990-10-25", "close": 0.421855929, "volume": 1173.0}, {"date": "1990-10-26", "close": 0.421855929, "volume": null}, {"date": "1990-10-29", "close": 0.421855929, "volume": null}, {"date": "1990-10-30", "close": 0.421855929, "volume": null}, {"date": "1990-10-31", "close": 0.421855929, "volume": null}, {"date": "1990-11-01", "close": 0.421855929, "volume": null}, {"date": "1990-11-02", "close": 0.421855929, "volume": null}, {"date": "1990-11-05", "close": 0.421855929, "volume": null}, {"date": "1990-11-06", "close": 0.421855929, "volume": null}, {"date": "1990-11-07", "close": 0.421855929, "volume": null}, {"date": "1990-11-08", "close": 0.421855929, "volume": null}, {"date": "1990-11-09", "close": 0.421855929, "volume": null}, {"date": "1990-11-12", "close": 0.421855929, "volume": null}, {"date": "1990-11-13", "close": 0.421855929, "volume": null}, {"date": "1990-11-14", "close": 0.421855929, "volume": null}, {"date": "1990-11-15", "close": 0.421855929, "volume": null}, {"date": "1990-11-16", "close": 0.421855929, "volume": null}, {"date": "1990-11-19", "close": 0.421855929, "volume": null}, {"date": "1990-11-20", "close": 0.421855929, "volume": null}, {"date": "1990-11-21", "close": 0.421855929, "volume": null}, {"date": "1990-11-22", "close": 0.421855929, "volume": null}, {"date": "1990-11-23", "close": 0.421855929, "volume": null}, {"date": "1990-11-26", "close": 0.421855929, "volume": null}, {"date": "1990-11-27", "close": 0.421855929, "volume": null}, {"date": "1990-11-28", "close": 0.421855929, "volume": null}, {"date": "1990-11-29", "close": 0.421855929, "volume": null}, {"date": "1990-11-30", "close": 0.421855929, "volume": null}, {"date": "1990-12-03", "close": 0.421855929, "volume": null}, {"date": "1990-12-04", "close": 0.421855929, "volume": null}, {"date": "1990-12-05", "close": 0.421855929, "volume": null}, {"date": "1990-12-06", "close": 0.421855929, "volume": null}, {"date": "1990-12-07", "close": 0.421855929, "volume": null}, {"date": "1990-12-10", "close": 0.421855929, "volume": null}, {"date": "1990-12-11", "close": 0.421855929, "volume": null}, {"date": "1990-12-12", "close": 0.421855929, "volume": null}, {"date": "1990-12-13", "close": 0.421855929, "volume": null}, {"date": "1990-12-14", "close": 0.421855929, "volume": null}, {"date": "1990-12-17", "close": 0.421855929, "volume": null}, {"date": "1990-12-18", "close": 0.421855929, "volume": null}, {"date": "1990-12-19", "close": 0.421855929, "volume": null}, {"date": "1990-12-20", "close": 0.421855929, "volume": null}, {"date": "1990-12-21", "close": 0.421855929, "volume": null}, {"date": "1990-12-24", "close": 0.421855929, "volume": null}, {"date": "1990-12-25", "close": 0.421855929, "volume": null}, {"date": "1990-12-26", "close": 0.421855929, "volume": null}, {"date": "1990-12-27", "close": 0.421855929, "volume": null}, {"date": "1990-12-28", "close": 0.421855929, "volume": null}, {"date": "1990-12-31", "close": 0.421855929, "volume": null}, {"date": "1991-01-01", "close": 0.421855929, "volume": null}, {"date": "1991-01-02", "close": 0.421855929, "volume": null}, {"date": "1991-01-03", "close": 0.421855929, "volume": null}, {"date": "1991-01-04", "close": 0.421855929, "volume": null}, {"date": "1991-01-07", "close": 0.421855929, "volume": null}, {"date": "1991-01-08", "close": 0.421855929, "volume": null}, {"date": "1991-01-09", "close": 0.421855929, "volume": null}, {"date": "1991-01-10", "close": 0.421855929, "volume": null}, {"date": "1991-01-11", "close": 0.421855929, "volume": null}, {"date": "1991-01-14", "close": 0.421855929, "volume": null}, {"date": "1991-01-15", "close": 0.421855929, "volume": null}, {"date": "1991-01-16", "close": 0.421855929, "volume": null}, {"date": "1991-01-17", "close": 0.421855929, "volume": null}, {"date": "1991-01-18", "close": 0.421855929, "volume": null}, {"date": "1991-01-21", "close": 0.421855929, "volume": null}, {"date": "1991-01-22", "close": 0.421855929, "volume": null}, {"date": "1991-01-23", "close": 0.421855929, "volume": null}, {"date": "1991-01-24", "close": 0.421855929, "volume": null}, {"date": "1991-01-25", "close": 0.421855929, "volume": null}, {"date": "1991-01-28", "close": 0.421855929, "volume": null}, {"date": "1991-01-29", "close": 0.421855929, "volume": null}, {"date": "1991-01-30", "close": 0.421855929, "volume": null}, {"date": "1991-01-31", "close": 0.421855929, "volume": null}, {"date": "1991-02-01", "close": 0.421855929, "volume": null}, {"date": "1991-02-04", "close": 0.421855929, "volume": null}, {"date": "1991-02-05", "close": 0.421855929, "volume": null}, {"date": "1991-02-06", "close": 0.421855929, "volume": null}, {"date": "1991-02-07", "close": 0.421855929, "volume": null}, {"date": "1991-02-08", "close": 0.421855929, "volume": null}, {"date": "1991-02-11", "close": 0.421855929, "volume": null}, {"date": "1991-02-12", "close": 0.421855929, "volume": null}, {"date": "1991-02-13", "close": 0.421855929, "volume": null}, {"date": "1991-02-14", "close": 0.421855929, "volume": null}, {"date": "1991-02-15", "close": 0.421855929, "volume": null}, {"date": "1991-02-18", "close": 0.421855929, "volume": null}, {"date": "1991-02-19", "close": 0.421855929, "volume": null}, {"date": "1991-02-20", "close": 0.421855929, "volume": null}, {"date": "1991-02-21", "close": 0.421855929, "volume": null}, {"date": "1991-02-22", "close": 0.421855929, "volume": null}, {"date": "1991-02-25", "close": 0.421855929, "volume": null}, {"date": "1991-02-26", "close": 0.421855929, "volume": null}, {"date": "1991-02-27", "close": 0.421855929, "volume": null}, {"date": "1991-02-28", "close": 0.421855929, "volume": null}, {"date": "1991-03-01", "close": 0.421855929, "volume": null}, {"date": "1991-03-04", "close": 0.421855929, "volume": null}, {"date": "1991-03-05", "close": 0.421855929, "volume": null}, {"date": "1991-03-06", "close": 0.421855929, "volume": null}, {"date": "1991-03-07", "close": 0.421855929, "volume": null}, {"date": "1991-03-08", "close": 0.421855929, "volume": null}, {"date": "1991-03-11", "close": 0.421855929, "volume": null}, {"date": "1991-03-12", "close": 0.421855929, "volume": null}, {"date": "1991-03-13", "close": 0.421855929, "volume": null}, {"date": "1991-03-14", "close": 0.421855929, "volume": null}, {"date": "1991-03-15", "close": 0.421855929, "volume": null}, {"date": "1991-03-18", "close": 0.421855929, "volume": null}, {"date": "1991-03-19", "close": 0.421855929, "volume": null}, {"date": "1991-03-20", "close": 0.421855929, "volume": null}, {"date": "1991-03-21", "close": 0.421855929, "volume": null}, {"date": "1991-03-22", "close": 0.421855929, "volume": null}, {"date": "1991-03-25", "close": 0.421855929, "volume": null}, {"date": "1991-03-26", "close": 0.421855929, "volume": null}, {"date": "1991-03-27", "close": 0.421855929, "volume": null}, {"date": "1991-03-28", "close": 0.166185669, "volume": 2933.0}, {"date": "1991-03-29", "close": 0.166185669, "volume": null}, {"date": "1991-04-01", "close": 0.166185669, "volume": null}, {"date": "1991-04-02", "close": 0.166185669, "volume": null}, {"date": "1991-04-03", "close": 0.166185669, "volume": null}, {"date": "1991-04-04", "close": 0.166185669, "volume": null}, {"date": "1991-04-05", "close": 0.166185669, "volume": null}, {"date": "1991-04-08", "close": 0.166185669, "volume": null}, {"date": "1991-04-09", "close": 0.166185669, "volume": null}, {"date": "1991-04-10", "close": 0.166185669, "volume": null}, {"date": "1991-04-11", "close": 0.166185669, "volume": null}, {"date": "1991-04-12", "close": 0.166185669, "volume": null}, {"date": "1991-04-15", "close": 0.166185669, "volume": null}, {"date": "1991-04-16", "close": 0.166185669, "volume": null}, {"date": "1991-04-17", "close": 0.166185669, "volume": null}, {"date": "1991-04-18", "close": 0.166185669, "volume": null}, {"date": "1991-04-19", "close": 0.166185669, "volume": null}, {"date": "1991-04-22", "close": 0.166185669, "volume": null}, {"date": "1991-04-23", "close": 0.166185669, "volume": null}, {"date": "1991-04-24", "close": 0.166185669, "volume": null}, {"date": "1991-04-25", "close": 0.166185669, "volume": null}, {"date": "1991-04-26", "close": 0.166185669, "volume": null}, {"date": "1991-04-29", "close": 0.166185669, "volume": null}, {"date": "1991-04-30", "close": 0.166185669, "volume": null}, {"date": "1991-05-01", "close": 0.166185669, "volume": null}, {"date": "1991-05-02", "close": 0.166185669, "volume": null}, {"date": "1991-05-03", "close": 0.166185669, "volume": null}, {"date": "1991-05-06", "close": 0.166185669, "volume": null}, {"date": "1991-05-07", "close": 0.166185669, "volume": null}, {"date": "1991-05-08", "close": 0.166185669, "volume": null}, {"date": "1991-05-09", "close": 0.166185669, "volume": null}, {"date": "1991-05-10", "close": 1.2783513, "volume": 5163.0}, {"date": "1991-05-13", "close": 1.2783513, "volume": null}, {"date": "1991-05-14", "close": 1.2783513, "volume": null}, {"date": "1991-05-15", "close": 1.2783513, "volume": null}, {"date": "1991-05-16", "close": 1.2783513, "volume": null}, {"date": "1991-05-17", "close": 1.2783513, "volume": null}, {"date": "1991-05-20", "close": 1.112165631, "volume": 1995.0}, {"date": "1991-05-21", "close": 1.112165631, "volume": null}, {"date": "1991-05-22", "close": 1.112165631, "volume": null}, {"date": "1991-05-23", "close": 1.112165631, "volume": null}, {"date": "1991-05-24", "close": 1.112165631, "volume": null}, {"date": "1991-05-27", "close": 1.112165631, "volume": null}, {"date": "1991-05-28", "close": 1.112165631, "volume": 587.0}, {"date": "1991-05-29", "close": 1.112165631, "volume": null}, {"date": "1991-05-30", "close": 1.112165631, "volume": null}, {"date": "1991-05-31", "close": 1.112165631, "volume": null}, {"date": "1991-06-03", "close": 1.112165631, "volume": 235.0}, {"date": "1991-06-04", "close": 1.112165631, "volume": null}, {"date": "1991-06-05", "close": 1.112165631, "volume": null}, {"date": "1991-06-06", "close": 1.112165631, "volume": null}, {"date": "1991-06-07", "close": 1.112165631, "volume": null}, {"date": "1991-06-10", "close": 1.112165631, "volume": null}, {"date": "1991-06-11", "close": 1.112165631, "volume": null}, {"date": "1991-06-12", "close": 1.112165631, "volume": null}, {"date": "1991-06-13", "close": 1.112165631, "volume": null}, {"date": "1991-06-14", "close": 1.112165631, "volume": null}, {"date": "1991-06-17", "close": 1.112165631, "volume": null}, {"date": "1991-06-18", "close": 1.112165631, "volume": 1173.0}, {"date": "1991-06-19", "close": 1.112165631, "volume": null}, {"date": "1991-06-20", "close": 1.112165631, "volume": null}, {"date": "1991-06-21", "close": 1.112165631, "volume": null}, {"date": "1991-06-24", "close": 1.02268104, "volume": 10560.0}, {"date": "1991-06-25", "close": 1.02268104, "volume": null}, {"date": "1991-06-26", "close": 0.856495371, "volume": 1173.0}, {"date": "1991-06-27", "close": 0.856495371, "volume": null}, {"date": "1991-06-28", "close": 0.856495371, "volume": null}, {"date": "1991-07-01", "close": 0.856495371, "volume": null}, {"date": "1991-07-02", "close": 0.856495371, "volume": null}, {"date": "1991-07-03", "close": 0.856495371, "volume": null}, {"date": "1991-07-04", "close": 0.856495371, "volume": null}, {"date": "1991-07-05", "close": 0.856495371, "volume": null}, {"date": "1991-07-08", "close": 0.856495371, "volume": null}, {"date": "1991-07-09", "close": 0.856495371, "volume": null}, {"date": "1991-07-10", "close": 0.856495371, "volume": null}, {"date": "1991-07-11", "close": 0.856495371, "volume": null}, {"date": "1991-07-12", "close": 0.856495371, "volume": null}, {"date": "1991-07-15", "close": 0.856495371, "volume": null}, {"date": "1991-07-16", "close": 0.856495371, "volume": null}, {"date": "1991-07-17", "close": 0.856495371, "volume": null}, {"date": "1991-07-18", "close": 0.856495371, "volume": null}, {"date": "1991-07-19", "close": 0.856495371, "volume": null}, {"date": "1991-07-22", "close": 0.933196449, "volume": 1173.0}, {"date": "1991-07-23", "close": 0.933196449, "volume": 13596.0}, {"date": "1991-07-24", "close": 0.933196449, "volume": null}, {"date": "1991-07-25", "close": 0.933196449, "volume": null}, {"date": "1991-07-26", "close": 0.933196449, "volume": null}, {"date": "1991-07-29", "close": 0.933196449, "volume": null}, {"date": "1991-07-30", "close": 0.933196449, "volume": null}, {"date": "1991-07-31", "close": 0.933196449, "volume": null}, {"date": "1991-08-01", "close": 1.112165631, "volume": 1173.0}, {"date": "1991-08-02", "close": 1.112165631, "volume": null}, {"date": "1991-08-05", "close": 1.444536969, "volume": 4694.0}, {"date": "1991-08-06", "close": 1.444536969, "volume": null}, {"date": "1991-08-07", "close": 1.700207229, "volume": 3520.0}, {"date": "1991-08-08", "close": 1.53402156, "volume": 5867.0}, {"date": "1991-08-09", "close": 1.53402156, "volume": null}, {"date": "1991-08-12", "close": 1.53402156, "volume": null}, {"date": "1991-08-13", "close": 1.2783513, "volume": 704.0}, {"date": "1991-08-14", "close": 1.2783513, "volume": 469.0}, {"date": "1991-08-15", "close": 1.2783513, "volume": null}, {"date": "1991-08-16", "close": 1.2783513, "volume": null}, {"date": "1991-08-19", "close": 1.2783513, "volume": null}, {"date": "1991-08-20", "close": 1.2783513, "volume": 704.0}, {"date": "1991-08-21", "close": 1.2783513, "volume": null}, {"date": "1991-08-22", "close": 1.2783513, "volume": null}, {"date": "1991-08-23", "close": 1.2783513, "volume": null}, {"date": "1991-08-26", "close": 1.2783513, "volume": null}, {"date": "1991-08-27", "close": 1.2783513, "volume": null}, {"date": "1991-08-28", "close": 1.112165631, "volume": 1877.0}, {"date": "1991-08-29", "close": 1.112165631, "volume": null}, {"date": "1991-08-30", "close": 1.112165631, "volume": 7510.0}, {"date": "1991-09-02", "close": 1.112165631, "volume": null}, {"date": "1991-09-03", "close": 1.2783513, "volume": 3051.0}, {"date": "1991-09-04", "close": 1.2783513, "volume": null}, {"date": "1991-09-05", "close": 1.2783513, "volume": null}, {"date": "1991-09-06", "close": 1.2783513, "volume": null}, {"date": "1991-09-09", "close": 1.2783513, "volume": null}, {"date": "1991-09-10", "close": 1.2783513, "volume": null}, {"date": "1991-09-11", "close": 1.2783513, "volume": null}, {"date": "1991-09-12", "close": 1.2783513, "volume": null}, {"date": "1991-09-13", "close": 1.2783513, "volume": null}, {"date": "1991-09-16", "close": 1.2783513, "volume": null}, {"date": "1991-09-17", "close": 1.2783513, "volume": null}, {"date": "1991-09-18", "close": 1.2783513, "volume": null}, {"date": "1991-09-19", "close": 1.2783513, "volume": 8918.0}, {"date": "1991-09-20", "close": 1.2783513, "volume": null}, {"date": "1991-09-23", "close": 1.2783513, "volume": null}, {"date": "1991-09-24", "close": 1.2783513, "volume": null}, {"date": "1991-09-25", "close": 1.2783513, "volume": null}, {"date": "1991-09-26", "close": 1.2783513, "volume": null}, {"date": "1991-09-27", "close": 1.2783513, "volume": 5867.0}, {"date": "1991-09-30", "close": 1.2783513, "volume": null}, {"date": "1991-10-01", "close": 1.2783513, "volume": null}, {"date": "1991-10-02", "close": 1.2783513, "volume": null}, {"date": "1991-10-03", "close": 1.444536969, "volume": 3051.0}, {"date": "1991-10-04", "close": 1.444536969, "volume": null}, {"date": "1991-10-07", "close": 1.444536969, "volume": null}, {"date": "1991-10-08", "close": 1.444536969, "volume": null}, {"date": "1991-10-09", "close": 1.444536969, "volume": 2816.0}, {"date": "1991-10-10", "close": 1.444536969, "volume": null}, {"date": "1991-10-11", "close": 1.444536969, "volume": null}, {"date": "1991-10-14", "close": 1.444536969, "volume": null}, {"date": "1991-10-15", "close": 1.623506151, "volume": 939.0}, {"date": "1991-10-16", "close": 1.623506151, "volume": null}, {"date": "1991-10-17", "close": 1.623506151, "volume": null}, {"date": "1991-10-18", "close": 1.623506151, "volume": 7275.0}, {"date": "1991-10-21", "close": 1.623506151, "volume": null}, {"date": "1991-10-22", "close": 1.623506151, "volume": null}, {"date": "1991-10-23", "close": 1.700207229, "volume": 3990.0}, {"date": "1991-10-24", "close": 1.879176411, "volume": 2347.0}, {"date": "1991-10-25", "close": 1.879176411, "volume": 2347.0}, {"date": "1991-10-28", "close": 1.879176411, "volume": null}, {"date": "1991-10-29", "close": 2.134846671, "volume": 5867.0}, {"date": "1991-10-30", "close": 2.134846671, "volume": 3520.0}, {"date": "1991-10-31", "close": 2.134846671, "volume": null}, {"date": "1991-11-01", "close": 2.211547749, "volume": 821.0}, {"date": "1991-11-04", "close": 2.211547749, "volume": 117.0}, {"date": "1991-11-05", "close": 2.211547749, "volume": null}, {"date": "1991-11-06", "close": 2.5567026, "volume": 469.0}, {"date": "1991-11-07", "close": 2.722888269, "volume": 8214.0}, {"date": "1991-11-08", "close": 3.413197971, "volume": 7627.0}, {"date": "1991-11-11", "close": 4.256909829, "volume": 5398.0}, {"date": "1991-11-12", "close": 4.947219531, "volume": 9739.0}, {"date": "1991-11-13", "close": 5.790931389, "volume": 23820.0}, {"date": "1991-11-14", "close": 8.091963729, "volume": 19009.0}, {"date": "1991-11-15", "close": 8.9484591, "volume": 14613.0}, {"date": "1991-11-18", "close": 7.6701078, "volume": 13345.0}, {"date": "1991-11-19", "close": 8.9484591, "volume": 8824.0}, {"date": "1991-11-20", "close": 8.091963729, "volume": 9293.0}, {"date": "1991-11-21", "close": 8.858974509, "volume": 8135.0}, {"date": "1991-11-22", "close": 10.2268104, "volume": 11515.0}, {"date": "1991-11-25", "close": 11.5051617, "volume": 9950.0}, {"date": "1991-11-26", "close": 11.927017629, "volume": 6078.0}, {"date": "1991-11-27", "close": 11.927017629, "volume": 3817.0}, {"date": "1991-11-28", "close": 10.648666329, "volume": 7447.0}, {"date": "1991-11-29", "close": 11.927017629, "volume": 23061.0}, {"date": "1991-12-02", "close": 12.361657071, "volume": 3168.0}, {"date": "1991-12-03", "close": 11.927017629, "volume": 4787.0}, {"date": "1991-12-04", "close": 11.76083196, "volume": 4224.0}, {"date": "1991-12-05", "close": 11.927017629, "volume": 10826.0}, {"date": "1991-12-06", "close": 11.927017629, "volume": 3778.0}, {"date": "1991-12-09", "close": 11.927017629, "volume": 501.0}, {"date": "1991-12-10", "close": 11.927017629, "volume": 3285.0}, {"date": "1991-12-11", "close": 11.927017629, "volume": 2284.0}, {"date": "1991-12-12", "close": 11.927017629, "volume": 2511.0}, {"date": "1991-12-13", "close": 11.927017629, "volume": 2933.0}, {"date": "1991-12-16", "close": 11.850316551, "volume": 313.0}, {"date": "1991-12-17", "close": 11.5051617, "volume": 774.0}, {"date": "1991-12-18", "close": 11.5051617, "volume": 469.0}, {"date": "1991-12-19", "close": 10.2268104, "volume": 782.0}, {"date": "1991-12-20", "close": 10.2268104, "volume": 352.0}, {"date": "1991-12-23", "close": 10.2268104, "volume": null}, {"date": "1991-12-24", "close": 10.392996069, "volume": 907.0}, {"date": "1991-12-25", "close": 10.392996069, "volume": null}, {"date": "1991-12-26", "close": 10.392996069, "volume": null}, {"date": "1991-12-27", "close": 10.392996069, "volume": 329.0}, {"date": "1991-12-30", "close": 10.2268104, "volume": 235.0}, {"date": "1991-12-31", "close": 10.2268104, "volume": 469.0}, {"date": "1992-01-01", "close": 10.2268104, "volume": null}, {"date": "1992-01-02", "close": 10.2268104, "volume": 939.0}, {"date": "1992-01-03", "close": 10.2268104, "volume": 1995.0}, {"date": "1992-01-06", "close": 11.083305771, "volume": 1995.0}, {"date": "1992-01-07", "close": 11.083305771, "volume": 4396.0}, {"date": "1992-01-08", "close": 11.083305771, "volume": 1432.0}, {"date": "1992-01-09", "close": 11.5051617, "volume": 970.0}, {"date": "1992-01-10", "close": 11.083305771, "volume": 610.0}, {"date": "1992-01-13", "close": 11.5051617, "volume": 1408.0}, {"date": "1992-01-14", "close": 11.927017629, "volume": 4318.0}, {"date": "1992-01-15", "close": 12.361657071, "volume": 4107.0}, {"date": "1992-01-16", "close": 12.361657071, "volume": 11288.0}, {"date": "1992-01-17", "close": 12.361657071, "volume": 2347.0}, {"date": "1992-01-20", "close": 12.361657071, "volume": 8566.0}, {"date": "1992-01-21", "close": 12.783513, "volume": 9309.0}, {"date": "1992-01-22", "close": 12.949698669, "volume": 12328.0}, {"date": "1992-01-23", "close": 13.461039189, "volume": 6274.0}, {"date": "1992-01-24", "close": 13.461039189, "volume": 5046.0}, {"date": "1992-01-27", "close": 13.461039189, "volume": null}, {"date": "1992-01-28", "close": 13.895678631, "volume": 8002.0}, {"date": "1992-01-29", "close": 14.31753456, "volume": 6102.0}, {"date": "1992-01-30", "close": 14.483720229, "volume": 3207.0}, {"date": "1992-01-31", "close": 14.483720229, "volume": 2464.0}, {"date": "1992-02-03", "close": 14.483720229, "volume": 125.0}, {"date": "1992-02-04", "close": 14.483720229, "volume": 2581.0}, {"date": "1992-02-05", "close": 14.918359671, "volume": 2699.0}, {"date": "1992-02-06", "close": 15.3402156, "volume": 2464.0}, {"date": "1992-02-07", "close": 15.3402156, "volume": 4295.0}, {"date": "1992-02-10", "close": 16.196710971, "volume": 4975.0}, {"date": "1992-02-11", "close": 17.040422829, "volume": 1846.0}, {"date": "1992-02-12", "close": 18.318774129, "volume": 32354.0}, {"date": "1992-02-13", "close": 21.7319721, "volume": 22075.0}, {"date": "1992-02-14", "close": 21.7319721, "volume": null}, {"date": "1992-02-17", "close": 24.710530629, "volume": 38581.0}, {"date": "1992-02-18", "close": 21.310116171, "volume": 22529.0}, {"date": "1992-02-19", "close": 20.031764871, "volume": 32323.0}, {"date": "1992-02-20", "close": 21.22063158, "volume": 7713.0}, {"date": "1992-02-21", "close": 21.310116171, "volume": 2644.0}, {"date": "1992-02-24", "close": 18.318774129, "volume": 5335.0}, {"date": "1992-02-25", "close": 17.730732531, "volume": 2793.0}, {"date": "1992-02-26", "close": 17.040422829, "volume": 6274.0}, {"date": "1992-02-27", "close": 18.318774129, "volume": 6360.0}, {"date": "1992-02-28", "close": 20.875476729, "volume": 14198.0}, {"date": "1992-03-02", "close": 21.565786431, "volume": 9794.0}, {"date": "1992-03-03", "close": 21.7319721, "volume": 2182.0}, {"date": "1992-03-04", "close": 21.7319721, "volume": 2284.0}, {"date": "1992-03-05", "close": 21.310116171, "volume": 3168.0}, {"date": "1992-03-06", "close": 21.310116171, "volume": 2535.0}, {"date": "1992-03-09", "close": 20.875476729, "volume": 587.0}, {"date": "1992-03-10", "close": 20.4536208, "volume": 1173.0}, {"date": "1992-03-11", "close": 20.4536208, "volume": 2050.0}, {"date": "1992-03-12", "close": 20.4536208, "volume": 352.0}, {"date": "1992-03-13", "close": 20.4536208, "volume": 266.0}, {"date": "1992-03-16", "close": 20.031764871, "volume": 219.0}, {"date": "1992-03-17", "close": 19.597125429, "volume": 469.0}, {"date": "1992-03-18", "close": 19.597125429, "volume": 164.0}, {"date": "1992-03-19", "close": 18.753413571, "volume": 1009.0}, {"date": "1992-03-20", "close": 17.8969182, "volume": 5867.0}, {"date": "1992-03-23", "close": 18.753413571, "volume": 352.0}, {"date": "1992-03-24", "close": 18.753413571, "volume": 117.0}, {"date": "1992-03-25", "close": 18.574444389, "volume": 156.0}, {"date": "1992-03-26", "close": 18.753413571, "volume": 2315.0}, {"date": "1992-03-27", "close": 19.264754091, "volume": 3927.0}, {"date": "1992-03-30", "close": 19.597125429, "volume": 587.0}, {"date": "1992-03-31", "close": 20.4536208, "volume": 587.0}, {"date": "1992-04-01", "close": 20.287435131, "volume": 939.0}, {"date": "1992-04-02", "close": 20.287435131, "volume": 235.0}, {"date": "1992-04-03", "close": 20.4536208, "volume": 1103.0}, {"date": "1992-04-06", "close": 20.4536208, "volume": null}, {"date": "1992-04-07", "close": 19.597125429, "volume": 117.0}, {"date": "1992-04-08", "close": 19.1752695, "volume": 172.0}, {"date": "1992-04-09", "close": 18.318774129, "volume": 2879.0}, {"date": "1992-04-10", "close": 18.753413571, "volume": 3755.0}, {"date": "1992-04-13", "close": 18.753413571, "volume": 469.0}, {"date": "1992-04-14", "close": 18.753413571, "volume": 1737.0}, {"date": "1992-04-15", "close": 18.753413571, "volume": 117.0}, {"date": "1992-04-16", "close": 18.753413571, "volume": null}, {"date": "1992-04-17", "close": 18.753413571, "volume": null}, {"date": "1992-04-20", "close": 18.753413571, "volume": null}, {"date": "1992-04-21", "close": 18.753413571, "volume": 469.0}, {"date": "1992-04-22", "close": 18.753413571, "volume": 235.0}, {"date": "1992-04-23", "close": 19.1752695, "volume": 4287.0}, {"date": "1992-04-24", "close": 19.1752695, "volume": 1705.0}, {"date": "1992-04-27", "close": 19.597125429, "volume": 391.0}, {"date": "1992-04-28", "close": 19.597125429, "volume": 1291.0}, {"date": "1992-04-29", "close": 19.597125429, "volume": 704.0}, {"date": "1992-04-30", "close": 20.19795054, "volume": 117.0}, {"date": "1992-05-01", "close": 20.4536208, "volume": 767.0}, {"date": "1992-05-04", "close": 20.4536208, "volume": 1173.0}, {"date": "1992-05-05", "close": 21.310116171, "volume": 2284.0}, {"date": "1992-05-06", "close": 21.310116171, "volume": 7158.0}, {"date": "1992-05-07", "close": 22.153828029, "volume": 7040.0}, {"date": "1992-05-08", "close": 22.153828029, "volume": 2933.0}, {"date": "1992-05-11", "close": 22.588467471, "volume": 1220.0}, {"date": "1992-05-12", "close": 22.588467471, "volume": 1056.0}, {"date": "1992-05-13", "close": 22.588467471, "volume": null}, {"date": "1992-05-14", "close": 22.153828029, "volume": 1236.0}, {"date": "1992-05-15", "close": 22.153828029, "volume": 1252.0}, {"date": "1992-05-18", "close": 22.588467471, "volume": 18242.0}, {"date": "1992-05-19", "close": 21.7319721, "volume": 235.0}, {"date": "1992-05-20", "close": 22.153828029, "volume": 5703.0}, {"date": "1992-05-21", "close": 22.153828029, "volume": 235.0}, {"date": "1992-05-22", "close": 21.7319721, "volume": 469.0}, {"date": "1992-05-25", "close": 21.7319721, "volume": 1705.0}, {"date": "1992-05-26", "close": 21.7319721, "volume": null}, {"date": "1992-05-27", "close": 21.7319721, "volume": 939.0}, {"date": "1992-05-28", "close": 21.7319721, "volume": 1056.0}, {"date": "1992-05-29", "close": 21.7319721, "volume": 641.0}, {"date": "1992-06-01", "close": 21.7319721, "volume": 5069.0}, {"date": "1992-06-02", "close": 22.153828029, "volume": 23116.0}, {"date": "1992-06-03", "close": 22.153828029, "volume": 5632.0}, {"date": "1992-06-04", "close": 22.153828029, "volume": 2347.0}, {"date": "1992-06-05", "close": 22.153828029, "volume": 3285.0}, {"date": "1992-06-08", "close": 22.153828029, "volume": null}, {"date": "1992-06-09", "close": 22.153828029, "volume": 2089.0}, {"date": "1992-06-10", "close": 21.7319721, "volume": 2699.0}, {"date": "1992-06-11", "close": 21.7319721, "volume": 939.0}, {"date": "1992-06-12", "close": 21.7319721, "volume": 3285.0}, {"date": "1992-06-15", "close": 21.7319721, "volume": 329.0}, {"date": "1992-06-16", "close": 22.153828029, "volume": 3614.0}, {"date": "1992-06-17", "close": 21.7319721, "volume": 587.0}, {"date": "1992-06-18", "close": 21.7319721, "volume": 10772.0}, {"date": "1992-06-19", "close": 21.7319721, "volume": null}, {"date": "1992-06-22", "close": 21.310116171, "volume": 540.0}, {"date": "1992-06-23", "close": 21.310116171, "volume": 1064.0}, {"date": "1992-06-24", "close": 21.310116171, "volume": 47436.0}, {"date": "1992-06-25", "close": 21.310116171, "volume": 2464.0}, {"date": "1992-06-26", "close": 21.310116171, "volume": null}, {"date": "1992-06-29", "close": 20.875476729, "volume": 1236.0}, {"date": "1992-06-30", "close": 20.798775651, "volume": 587.0}, {"date": "1992-07-01", "close": 20.798775651, "volume": 297.0}, {"date": "1992-07-02", "close": 20.875476729, "volume": 117.0}, {"date": "1992-07-03", "close": 21.310116171, "volume": 63.0}, {"date": "1992-07-06", "close": 21.310116171, "volume": null}, {"date": "1992-07-07", "close": 20.4536208, "volume": 352.0}, {"date": "1992-07-08", "close": 20.4536208, "volume": 117.0}, {"date": "1992-07-09", "close": 20.4536208, "volume": 352.0}, {"date": "1992-07-10", "close": 20.875476729, "volume": 1643.0}, {"date": "1992-07-13", "close": 20.4536208, "volume": 117.0}, {"date": "1992-07-14", "close": 20.4536208, "volume": 3473.0}, {"date": "1992-07-15", "close": 20.4536208, "volume": 1095.0}, {"date": "1992-07-16", "close": 20.4536208, "volume": null}, {"date": "1992-07-17", "close": 20.4536208, "volume": 1080.0}, {"date": "1992-07-20", "close": 20.4536208, "volume": 3348.0}, {"date": "1992-07-21", "close": 21.310116171, "volume": 7862.0}, {"date": "1992-07-22", "close": 22.153828029, "volume": 540.0}, {"date": "1992-07-23", "close": 22.153828029, "volume": null}, {"date": "1992-07-24", "close": 23.0103234, "volume": 16686.0}, {"date": "1992-07-27", "close": 23.866818771, "volume": 20182.0}, {"date": "1992-07-28", "close": 23.866818771, "volume": 939.0}, {"date": "1992-07-29", "close": 23.866818771, "volume": 587.0}, {"date": "1992-07-30", "close": 23.866818771, "volume": null}, {"date": "1992-07-31", "close": 23.866818771, "volume": null}, {"date": "1992-08-03", "close": 23.866818771, "volume": null}, {"date": "1992-08-04", "close": 22.153828029, "volume": 2754.0}, {"date": "1992-08-05", "close": 22.588467471, "volume": 4537.0}, {"date": "1992-08-06", "close": 22.588467471, "volume": 1760.0}, {"date": "1992-08-07", "close": 22.588467471, "volume": null}, {"date": "1992-08-10", "close": 22.153828029, "volume": 117.0}, {"date": "1992-08-11", "close": 22.153828029, "volume": null}, {"date": "1992-08-12", "close": 22.153828029, "volume": null}, {"date": "1992-08-13", "close": 21.7319721, "volume": 8276.0}, {"date": "1992-08-14", "close": 21.642487509, "volume": 2581.0}, {"date": "1992-08-17", "close": 21.642487509, "volume": 587.0}, {"date": "1992-08-18", "close": 21.310116171, "volume": 1080.0}, {"date": "1992-08-19", "close": 21.310116171, "volume": null}, {"date": "1992-08-20", "close": 21.310116171, "volume": null}, {"date": "1992-08-21", "close": 22.153828029, "volume": 2464.0}, {"date": "1992-08-24", "close": 21.310116171, "volume": 469.0}, {"date": "1992-08-25", "close": 21.310116171, "volume": null}, {"date": "1992-08-26", "close": 21.310116171, "volume": null}, {"date": "1992-08-27", "close": 21.310116171, "volume": 352.0}, {"date": "1992-08-28", "close": 21.310116171, "volume": 1244.0}, {"date": "1992-08-31", "close": 22.153828029, "volume": 117.0}, {"date": "1992-09-01", "close": 21.310116171, "volume": 297.0}, {"date": "1992-09-02", "close": 21.310116171, "volume": 1471.0}, {"date": "1992-09-03", "close": 20.4536208, "volume": 1705.0}, {"date": "1992-09-04", "close": 21.310116171, "volume": 939.0}, {"date": "1992-09-07", "close": 21.310116171, "volume": null}, {"date": "1992-09-08", "close": 21.310116171, "volume": 297.0}, {"date": "1992-09-09", "close": 21.310116171, "volume": 1056.0}, {"date": "1992-09-10", "close": 20.875476729, "volume": 63.0}, {"date": "1992-09-11", "close": 21.310116171, "volume": 939.0}, {"date": "1992-09-14", "close": 21.310116171, "volume": 352.0}, {"date": "1992-09-15", "close": 21.310116171, "volume": 3755.0}, {"date": "1992-09-16", "close": 22.588467471, "volume": 117.0}, {"date": "1992-09-17", "close": 22.153828029, "volume": 117.0}, {"date": "1992-09-18", "close": 22.153828029, "volume": null}, {"date": "1992-09-21", "close": 20.875476729, "volume": 641.0}, {"date": "1992-09-22", "close": 21.310116171, "volume": 876.0}, {"date": "1992-09-23", "close": 21.310116171, "volume": null}, {"date": "1992-09-24", "close": 21.310116171, "volume": null}, {"date": "1992-09-25", "close": 20.875476729, "volume": 915.0}, {"date": "1992-09-28", "close": 20.4536208, "volume": 258.0}, {"date": "1992-09-29", "close": 20.4536208, "volume": null}, {"date": "1992-09-30", "close": 20.4536208, "volume": null}, {"date": "1992-10-01", "close": 20.4536208, "volume": 2143.0}, {"date": "1992-10-02", "close": 20.4536208, "volume": 164.0}, {"date": "1992-10-05", "close": 20.4536208, "volume": null}, {"date": "1992-10-06", "close": 19.597125429, "volume": 1056.0}, {"date": "1992-10-07", "close": 19.597125429, "volume": null}, {"date": "1992-10-08", "close": 20.4536208, "volume": 4756.0}, {"date": "1992-10-09", "close": 21.310116171, "volume": 860.0}, {"date": "1992-10-12", "close": 20.4536208, "volume": 117.0}, {"date": "1992-10-13", "close": 20.4536208, "volume": null}, {"date": "1992-10-14", "close": 21.310116171, "volume": 907.0}, {"date": "1992-10-15", "close": 21.310116171, "volume": null}, {"date": "1992-10-16", "close": 21.310116171, "volume": null}, {"date": "1992-10-19", "close": 20.031764871, "volume": 469.0}, {"date": "1992-10-20", "close": 20.031764871, "volume": 297.0}, {"date": "1992-10-21", "close": 20.031764871, "volume": null}, {"date": "1992-10-22", "close": 20.031764871, "volume": 172.0}, {"date": "1992-10-23", "close": 19.1752695, "volume": 641.0}, {"date": "1992-10-26", "close": 20.364136209, "volume": 469.0}, {"date": "1992-10-27", "close": 20.364136209, "volume": null}, {"date": "1992-10-28", "close": 20.364136209, "volume": null}, {"date": "1992-10-29", "close": 20.364136209, "volume": 5867.0}, {"date": "1992-10-30", "close": 20.364136209, "volume": 297.0}, {"date": "1992-11-02", "close": 20.364136209, "volume": null}, {"date": "1992-11-03", "close": 19.520424351, "volume": 282.0}, {"date": "1992-11-04", "close": 19.520424351, "volume": null}, {"date": "1992-11-05", "close": 19.520424351, "volume": null}, {"date": "1992-11-06", "close": 20.364136209, "volume": 125.0}, {"date": "1992-11-09", "close": 20.364136209, "volume": null}, {"date": "1992-11-10", "close": 20.364136209, "volume": null}, {"date": "1992-11-11", "close": 20.364136209, "volume": null}, {"date": "1992-11-12", "close": 20.364136209, "volume": null}, {"date": "1992-11-13", "close": 19.1752695, "volume": 939.0}, {"date": "1992-11-16", "close": 19.1752695, "volume": null}, {"date": "1992-11-17", "close": 19.1752695, "volume": null}, {"date": "1992-11-18", "close": 17.8969182, "volume": 297.0}, {"date": "1992-11-19", "close": 19.597125429, "volume": 1580.0}, {"date": "1992-11-20", "close": 19.597125429, "volume": null}, {"date": "1992-11-23", "close": 19.597125429, "volume": null}, {"date": "1992-11-24", "close": 19.597125429, "volume": null}, {"date": "1992-11-25", "close": 19.597125429, "volume": null}, {"date": "1992-11-26", "close": 18.753413571, "volume": 117.0}, {"date": "1992-11-27", "close": 18.753413571, "volume": null}, {"date": "1992-11-30", "close": 18.753413571, "volume": null}, {"date": "1992-12-01", "close": 17.8969182, "volume": 1705.0}, {"date": "1992-12-02", "close": 17.8969182, "volume": 117.0}, {"date": "1992-12-03", "close": 17.040422829, "volume": 1525.0}, {"date": "1992-12-04", "close": 17.040422829, "volume": null}, {"date": "1992-12-07", "close": 16.196710971, "volume": 704.0}, {"date": "1992-12-08", "close": 16.196710971, "volume": 1150.0}, {"date": "1992-12-09", "close": 16.196710971, "volume": 767.0}, {"date": "1992-12-10", "close": 16.196710971, "volume": null}, {"date": "1992-12-11", "close": 17.040422829, "volume": 235.0}, {"date": "1992-12-14", "close": 17.040422829, "volume": 235.0}, {"date": "1992-12-15", "close": 17.040422829, "volume": 235.0}, {"date": "1992-12-16", "close": 17.040422829, "volume": null}, {"date": "1992-12-17", "close": 17.040422829, "volume": null}, {"date": "1992-12-18", "close": 17.040422829, "volume": 1197.0}, {"date": "1992-12-21", "close": 17.040422829, "volume": null}, {"date": "1992-12-22", "close": 15.3402156, "volume": 3395.0}, {"date": "1992-12-23", "close": 16.6185669, "volume": 117.0}, {"date": "1992-12-24", "close": 16.6185669, "volume": null}, {"date": "1992-12-25", "close": 16.6185669, "volume": null}, {"date": "1992-12-28", "close": 16.6185669, "volume": null}, {"date": "1992-12-29", "close": 16.6185669, "volume": null}, {"date": "1992-12-30", "close": 15.3402156, "volume": 1056.0}, {"date": "1992-12-31", "close": 15.3402156, "volume": null}, {"date": "1993-01-01", "close": 15.3402156, "volume": null}, {"date": "1993-01-04", "close": 15.3402156, "volume": 63.0}, {"date": "1993-01-05", "close": 15.3402156, "volume": 407.0}, {"date": "1993-01-06", "close": 15.3402156, "volume": 117.0}, {"date": "1993-01-07", "close": 15.3402156, "volume": null}, {"date": "1993-01-08", "close": 15.3402156, "volume": null}, {"date": "1993-01-11", "close": 15.3402156, "volume": 352.0}, {"date": "1993-01-12", "close": 15.3402156, "volume": 1525.0}, {"date": "1993-01-13", "close": 15.3402156, "volume": null}, {"date": "1993-01-14", "close": 15.3402156, "volume": null}, {"date": "1993-01-15", "close": 15.3402156, "volume": null}, {"date": "1993-01-18", "close": 15.3402156, "volume": null}, {"date": "1993-01-19", "close": 15.3402156, "volume": 329.0}, {"date": "1993-01-20", "close": 15.3402156, "volume": null}, {"date": "1993-01-21", "close": 15.3402156, "volume": null}, {"date": "1993-01-22", "close": 15.3402156, "volume": null}, {"date": "1993-01-25", "close": 14.483720229, "volume": 407.0}, {"date": "1993-01-26", "close": 14.483720229, "volume": null}, {"date": "1993-01-27", "close": 14.483720229, "volume": null}, {"date": "1993-01-28", "close": 14.483720229, "volume": 117.0}, {"date": "1993-01-29", "close": 15.762071529, "volume": 587.0}, {"date": "1993-02-01", "close": 15.762071529, "volume": null}, {"date": "1993-02-02", "close": 15.762071529, "volume": 117.0}, {"date": "1993-02-03", "close": 15.762071529, "volume": null}, {"date": "1993-02-04", "close": 14.918359671, "volume": 673.0}, {"date": "1993-02-05", "close": 17.040422829, "volume": 2699.0}, {"date": "1993-02-08", "close": 17.040422829, "volume": 587.0}, {"date": "1993-02-09", "close": 17.040422829, "volume": null}, {"date": "1993-02-10", "close": 17.040422829, "volume": 172.0}, {"date": "1993-02-11", "close": 17.040422829, "volume": null}, {"date": "1993-02-12", "close": 17.040422829, "volume": 235.0}, {"date": "1993-02-15", "close": 17.040422829, "volume": 469.0}, {"date": "1993-02-16", "close": 17.040422829, "volume": 1173.0}, {"date": "1993-02-17", "close": 17.040422829, "volume": null}, {"date": "1993-02-18", "close": 18.318774129, "volume": 469.0}, {"date": "1993-02-19", "close": 18.318774129, "volume": null}, {"date": "1993-02-22", "close": 18.318774129, "volume": null}, {"date": "1993-02-23", "close": 54.961819375, "volume": null}, {"date": "1993-02-24", "close": 54.961819375, "volume": null}, {"date": "1993-02-25", "close": 54.961819375, "volume": null}, {"date": "1993-02-26", "close": 54.961819375, "volume": null}, {"date": "1993-03-01", "close": 54.961819375, "volume": null}, {"date": "1993-03-02", "close": 54.961819375, "volume": null}, {"date": "1993-03-03", "close": 54.961819375, "volume": null}, {"date": "1993-03-04", "close": 17.911493125, "volume": 352.0}, {"date": "1993-03-05", "close": 20.442881875, "volume": 292.0}, {"date": "1993-03-08", "close": 20.979843125, "volume": 39.0}, {"date": "1993-03-09", "close": 20.979843125, "volume": null}, {"date": "1993-03-10", "close": 20.442881875, "volume": 21.0}, {"date": "1993-03-11", "close": 20.442881875, "volume": null}, {"date": "1993-03-12", "close": 20.442881875, "volume": 117.0}, {"date": "1993-03-15", "close": 20.442881875, "volume": null}, {"date": "1993-03-16", "close": 20.442881875, "volume": null}, {"date": "1993-03-17", "close": 20.442881875, "volume": null}, {"date": "1993-03-18", "close": 20.442881875, "volume": null}, {"date": "1993-03-19", "close": 20.979843125, "volume": 860.0}, {"date": "1993-03-22", "close": 29.417805625, "volume": 10502.0}, {"date": "1993-03-23", "close": 26.8480625, "volume": 5439.0}, {"date": "1993-03-24", "close": 26.8480625, "volume": 2367.0}, {"date": "1993-03-25", "close": 29.417805625, "volume": 2326.0}, {"date": "1993-03-26", "close": 30.6835, "volume": 32831.0}, {"date": "1993-03-29", "close": 31.949194375, "volume": 15070.0}, {"date": "1993-03-30", "close": 32.716281875, "volume": 15482.0}, {"date": "1993-03-31", "close": 30.415019375, "volume": 1319.0}, {"date": "1993-04-01", "close": 30.6835, "volume": 3530.0}, {"date": "1993-04-02", "close": 30.6835, "volume": 7697.0}, {"date": "1993-04-05", "close": 27.61515, "volume": 2002.0}, {"date": "1993-04-06", "close": 26.579581875, "volume": 2167.0}, {"date": "1993-04-07", "close": 28.76578125, "volume": 1244.0}, {"date": "1993-04-08", "close": 38.354375, "volume": 78.0}, {"date": "1993-04-09", "close": 38.354375, "volume": null}, {"date": "1993-04-12", "close": 38.354375, "volume": null}, {"date": "1993-04-13", "close": 38.354375, "volume": 2790.0}, {"date": "1993-04-14", "close": 38.354375, "volume": 313.0}, {"date": "1993-04-15", "close": 36.8202, "volume": 834.0}, {"date": "1993-04-16", "close": 33.36830625, "volume": 133.0}, {"date": "1993-04-19", "close": 30.6835, "volume": 652.0}, {"date": "1993-04-20", "close": 31.06704375, "volume": 263.0}, {"date": "1993-04-21", "close": 32.217675, "volume": 321.0}, {"date": "1993-04-22", "close": 34.5189375, "volume": 561.0}, {"date": "1993-04-23", "close": 35.286025, "volume": 866.0}, {"date": "1993-04-26", "close": 35.66956875, "volume": 104.0}, {"date": "1993-04-27", "close": 35.66956875, "volume": null}, {"date": "1993-04-28", "close": 35.286025, "volume": 13.0}, {"date": "1993-04-29", "close": 33.36830625, "volume": 339.0}, {"date": "1993-04-30", "close": 34.5189375, "volume": 156.0}, {"date": "1993-05-03", "close": 34.5189375, "volume": null}, {"date": "1993-05-04", "close": 34.5189375, "volume": 1030.0}, {"date": "1993-05-05", "close": 34.5189375, "volume": 313.0}, {"date": "1993-05-06", "close": 34.5189375, "volume": 521.0}, {"date": "1993-05-07", "close": 35.66956875, "volume": 652.0}, {"date": "1993-05-10", "close": 33.36830625, "volume": 310.0}, {"date": "1993-05-11", "close": 33.36830625, "volume": null}, {"date": "1993-05-12", "close": 34.5189375, "volume": 78.0}, {"date": "1993-05-13", "close": 33.36830625, "volume": 430.0}, {"date": "1993-05-14", "close": 34.13539375, "volume": 52.0}, {"date": "1993-05-17", "close": 33.36830625, "volume": 313.0}, {"date": "1993-05-18", "close": 32.60121875, "volume": 600.0}, {"date": "1993-05-19", "close": 33.36830625, "volume": 31.0}, {"date": "1993-05-20", "close": 30.6835, "volume": 574.0}, {"date": "1993-05-21", "close": 30.6835, "volume": 2878.0}, {"date": "1993-05-24", "close": 30.6835, "volume": 2756.0}, {"date": "1993-05-25", "close": 29.9164125, "volume": 1603.0}, {"date": "1993-05-26", "close": 30.6835, "volume": 905.0}, {"date": "1993-05-27", "close": 30.6835, "volume": 769.0}, {"date": "1993-05-28", "close": 30.6835, "volume": 104.0}, {"date": "1993-05-31", "close": 28.76578125, "volume": 394.0}, {"date": "1993-06-01", "close": 28.76578125, "volume": 313.0}, {"date": "1993-06-02", "close": 28.76578125, "volume": 1408.0}, {"date": "1993-06-03", "close": 26.8480625, "volume": 847.0}, {"date": "1993-06-04", "close": 28.76578125, "volume": 2566.0}, {"date": "1993-06-07", "close": 28.76578125, "volume": 196.0}, {"date": "1993-06-08", "close": 26.8480625, "volume": 274.0}, {"date": "1993-06-09", "close": 28.3822375, "volume": 375.0}, {"date": "1993-06-10", "close": 27.61515, "volume": 678.0}, {"date": "1993-06-11", "close": 27.61515, "volume": null}, {"date": "1993-06-14", "close": 27.61515, "volume": null}, {"date": "1993-06-15", "close": 28.3822375, "volume": 39.0}, {"date": "1993-06-16", "close": 26.46451875, "volume": 156.0}, {"date": "1993-06-17", "close": 26.8480625, "volume": 269.0}, {"date": "1993-06-18", "close": 26.080975, "volume": 261.0}, {"date": "1993-06-21", "close": 26.8480625, "volume": 490.0}, {"date": "1993-06-22", "close": 26.8480625, "volume": null}, {"date": "1993-06-23", "close": 26.8480625, "volume": 13.0}, {"date": "1993-06-24", "close": 26.8480625, "volume": null}, {"date": "1993-06-25", "close": 24.93034375, "volume": 4727.0}, {"date": "1993-06-28", "close": 24.93034375, "volume": 156.0}, {"date": "1993-06-29", "close": 24.93034375, "volume": null}, {"date": "1993-06-30", "close": 24.93034375, "volume": null}, {"date": "1993-07-01", "close": 26.46451875, "volume": 78.0}, {"date": "1993-07-02", "close": 26.46451875, "volume": null}, {"date": "1993-07-05", "close": 30.6835, "volume": 209.0}, {"date": "1993-07-06", "close": 30.6835, "volume": null}, {"date": "1993-07-07", "close": 30.6835, "volume": null}, {"date": "1993-07-08", "close": 34.5189375, "volume": 443.0}, {"date": "1993-07-09", "close": 35.66956875, "volume": 803.0}, {"date": "1993-07-12", "close": 35.66956875, "volume": 209.0}, {"date": "1993-07-13", "close": 35.66956875, "volume": 1635.0}, {"date": "1993-07-14", "close": 35.66956875, "volume": 600.0}, {"date": "1993-07-15", "close": 34.5189375, "volume": 52.0}, {"date": "1993-07-16", "close": 34.5189375, "volume": null}, {"date": "1993-07-19", "close": 35.286025, "volume": 227.0}, {"date": "1993-07-20", "close": 34.5189375, "volume": 91.0}, {"date": "1993-07-21", "close": 34.5189375, "volume": null}, {"date": "1993-07-22", "close": 35.286025, "volume": 39.0}, {"date": "1993-07-23", "close": 35.286025, "volume": null}, {"date": "1993-07-26", "close": 35.286025, "volume": 47.0}, {"date": "1993-07-27", "close": 34.5189375, "volume": 151.0}, {"date": "1993-07-28", "close": 34.5189375, "volume": 209.0}, {"date": "1993-07-29", "close": 35.286025, "volume": 1304.0}, {"date": "1993-07-30", "close": 34.5189375, "volume": 886.0}, {"date": "1993-08-02", "close": 38.354375, "volume": 537.0}, {"date": "1993-08-03", "close": 40.27209375, "volume": 1345.0}, {"date": "1993-08-04", "close": 40.27209375, "volume": 480.0}, {"date": "1993-08-05", "close": 37.5872875, "volume": 357.0}, {"date": "1993-08-06", "close": 37.5872875, "volume": null}, {"date": "1993-08-09", "close": 37.5872875, "volume": null}, {"date": "1993-08-10", "close": 37.5872875, "volume": null}, {"date": "1993-08-11", "close": 37.5872875, "volume": null}, {"date": "1993-08-12", "close": 36.43665625, "volume": 156.0}, {"date": "1993-08-13", "close": 36.43665625, "volume": 652.0}, {"date": "1993-08-16", "close": 35.66956875, "volume": 827.0}, {"date": "1993-08-17", "close": 35.66956875, "volume": null}, {"date": "1993-08-18", "close": 35.66956875, "volume": 1116.0}, {"date": "1993-08-19", "close": 35.66956875, "volume": 261.0}, {"date": "1993-08-20", "close": 36.0531125, "volume": 936.0}, {"date": "1993-08-23", "close": 36.0531125, "volume": 1155.0}, {"date": "1993-08-24", "close": 36.0531125, "volume": 370.0}, {"date": "1993-08-25", "close": 36.0531125, "volume": 832.0}, {"date": "1993-08-26", "close": 36.43665625, "volume": 1220.0}, {"date": "1993-08-27", "close": 38.354375, "volume": 970.0}, {"date": "1993-08-30", "close": 38.354375, "volume": 529.0}, {"date": "1993-08-31", "close": 38.354375, "volume": 146.0}, {"date": "1993-09-01", "close": 38.354375, "volume": 834.0}, {"date": "1993-09-02", "close": 37.97083125, "volume": 428.0}, {"date": "1993-09-03", "close": 37.5872875, "volume": 1408.0}, {"date": "1993-09-06", "close": 36.8202, "volume": 256.0}, {"date": "1993-09-07", "close": 36.8202, "volume": 1238.0}, {"date": "1993-09-08", "close": 35.66956875, "volume": 292.0}, {"date": "1993-09-09", "close": 35.66956875, "volume": 76.0}, {"date": "1993-09-10", "close": 35.66956875, "volume": 156.0}, {"date": "1993-09-13", "close": 35.66956875, "volume": null}, {"date": "1993-09-14", "close": 34.5189375, "volume": 196.0}, {"date": "1993-09-15", "close": 30.6835, "volume": 1356.0}, {"date": "1993-09-16", "close": 31.06704375, "volume": 396.0}, {"date": "1993-09-17", "close": 32.60121875, "volume": 117.0}, {"date": "1993-09-20", "close": 32.60121875, "volume": null}, {"date": "1993-09-21", "close": 32.9847625, "volume": 60.0}, {"date": "1993-09-22", "close": 34.13539375, "volume": 482.0}, {"date": "1993-09-23", "close": 33.75185, "volume": 86.0}, {"date": "1993-09-24", "close": 32.9847625, "volume": 524.0}, {"date": "1993-09-27", "close": 32.60121875, "volume": 216.0}, {"date": "1993-09-28", "close": 30.6835, "volume": 130.0}, {"date": "1993-09-29", "close": 30.6835, "volume": null}, {"date": "1993-09-30", "close": 30.6835, "volume": null}, {"date": "1993-10-01", "close": 30.6835, "volume": 694.0}, {"date": "1993-10-04", "close": 32.60121875, "volume": 29.0}, {"date": "1993-10-05", "close": 30.6835, "volume": 991.0}, {"date": "1993-10-06", "close": 30.6835, "volume": 939.0}, {"date": "1993-10-07", "close": 30.6835, "volume": 52.0}, {"date": "1993-10-08", "close": 30.6835, "volume": null}, {"date": "1993-10-11", "close": 30.6835, "volume": null}, {"date": "1993-10-12", "close": 30.6835, "volume": 860.0}, {"date": "1993-10-13", "close": 30.6835, "volume": 65.0}, {"date": "1993-10-14", "close": 30.6835, "volume": 55.0}, {"date": "1993-10-15", "close": 29.9164125, "volume": 214.0}, {"date": "1993-10-18", "close": 29.9164125, "volume": 250.0}, {"date": "1993-10-19", "close": 31.4505875, "volume": 104.0}, {"date": "1993-10-20", "close": 31.4505875, "volume": null}, {"date": "1993-10-21", "close": 30.6835, "volume": 78.0}, {"date": "1993-10-22", "close": 30.6835, "volume": 3.0}, {"date": "1993-10-25", "close": 31.4505875, "volume": 13.0}, {"date": "1993-10-26", "close": 31.83413125, "volume": 1690.0}, {"date": "1993-10-27", "close": 31.83413125, "volume": null}, {"date": "1993-10-28", "close": 31.83413125, "volume": 219.0}, {"date": "1993-10-29", "close": 31.83413125, "volume": null}, {"date": "1993-11-01", "close": 31.83413125, "volume": 7308.0}, {"date": "1993-11-02", "close": 30.6835, "volume": 16.0}, {"date": "1993-11-03", "close": 30.6835, "volume": null}, {"date": "1993-11-04", "close": 30.6835, "volume": 2018.0}, {"date": "1993-11-05", "close": 30.6835, "volume": null}, {"date": "1993-11-08", "close": 30.6835, "volume": 156.0}, {"date": "1993-11-09", "close": 30.6835, "volume": null}, {"date": "1993-11-10", "close": 28.76578125, "volume": 365.0}, {"date": "1993-11-11", "close": 30.6835, "volume": 52.0}, {"date": "1993-11-12", "close": 30.6835, "volume": null}, {"date": "1993-11-15", "close": 30.6835, "volume": null}, {"date": "1993-11-16", "close": 30.6835, "volume": null}, {"date": "1993-11-17", "close": 29.9164125, "volume": 156.0}, {"date": "1993-11-18", "close": 28.76578125, "volume": 169.0}, {"date": "1993-11-19", "close": 28.3822375, "volume": 83.0}, {"date": "1993-11-22", "close": 28.3822375, "volume": 13.0}, {"date": "1993-11-23", "close": 28.3822375, "volume": 365.0}, {"date": "1993-11-24", "close": 27.99869375, "volume": 326.0}, {"date": "1993-11-25", "close": 27.99869375, "volume": null}, {"date": "1993-11-26", "close": 29.149325, "volume": 130.0}, {"date": "1993-11-29", "close": 29.149325, "volume": null}, {"date": "1993-11-30", "close": 29.149325, "volume": null}, {"date": "1993-12-01", "close": 29.149325, "volume": null}, {"date": "1993-12-02", "close": 29.9164125, "volume": 39.0}, {"date": "1993-12-03", "close": 28.76578125, "volume": 130.0}, {"date": "1993-12-06", "close": 28.76578125, "volume": null}, {"date": "1993-12-07", "close": 27.99869375, "volume": 581.0}, {"date": "1993-12-08", "close": 28.3822375, "volume": 143.0}, {"date": "1993-12-09", "close": 28.76578125, "volume": 323.0}, {"date": "1993-12-10", "close": 28.76578125, "volume": null}, {"date": "1993-12-13", "close": 28.76578125, "volume": null}, {"date": "1993-12-14", "close": 28.76578125, "volume": null}, {"date": "1993-12-15", "close": 28.76578125, "volume": null}, {"date": "1993-12-16", "close": 28.76578125, "volume": 175.0}, {"date": "1993-12-17", "close": 28.76578125, "volume": null}, {"date": "1993-12-20", "close": 27.99869375, "volume": 13.0}, {"date": "1993-12-21", "close": 27.99869375, "volume": null}, {"date": "1993-12-22", "close": 27.99869375, "volume": null}, {"date": "1993-12-23", "close": 27.99869375, "volume": null}, {"date": "1993-12-24", "close": 27.99869375, "volume": null}, {"date": "1993-12-27", "close": 27.99869375, "volume": null}, {"date": "1993-12-28", "close": 27.99869375, "volume": null}, {"date": "1993-12-29", "close": 24.93034375, "volume": 183.0}, {"date": "1993-12-30", "close": 24.93034375, "volume": null}, {"date": "1993-12-31", "close": 24.93034375, "volume": null}, {"date": "1994-01-03", "close": 24.93034375, "volume": null}, {"date": "1994-01-04", "close": 23.012625, "volume": 16817.0}, {"date": "1994-01-05", "close": 23.012625, "volume": 3.0}, {"date": "1994-01-06", "close": 30.6835, "volume": 602.0}, {"date": "1994-01-07", "close": 30.6835, "volume": 412.0}, {"date": "1994-01-10", "close": 30.6835, "volume": 782.0}, {"date": "1994-01-11", "close": 30.6835, "volume": null}, {"date": "1994-01-12", "close": 29.149325, "volume": 209.0}, {"date": "1994-01-13", "close": 29.149325, "volume": 13.0}, {"date": "1994-01-14", "close": 29.149325, "volume": null}, {"date": "1994-01-17", "close": 29.149325, "volume": null}, {"date": "1994-01-18", "close": 29.149325, "volume": null}, {"date": "1994-01-19", "close": 32.60121875, "volume": 430.0}, {"date": "1994-01-20", "close": 32.60121875, "volume": 91.0}, {"date": "1994-01-21", "close": 30.6835, "volume": 70.0}, {"date": "1994-01-24", "close": 30.6835, "volume": 287.0}, {"date": "1994-01-25", "close": 30.6835, "volume": 1630.0}, {"date": "1994-01-26", "close": 30.6835, "volume": null}, {"date": "1994-01-27", "close": 34.5189375, "volume": 652.0}, {"date": "1994-01-28", "close": 36.8202, "volume": 365.0}, {"date": "1994-01-31", "close": 38.354375, "volume": 2477.0}, {"date": "1994-02-01", "close": 40.27209375, "volume": 5767.0}, {"date": "1994-02-02", "close": 42.1898125, "volume": 1494.0}, {"date": "1994-02-03", "close": 44.10753125, "volume": 2323.0}, {"date": "1994-02-04", "close": 47.94296875, "volume": 3343.0}, {"date": "1994-02-07", "close": 44.10753125, "volume": 1955.0}, {"date": "1994-02-08", "close": 46.02525, "volume": 1257.0}, {"date": "1994-02-09", "close": 44.10753125, "volume": 1006.0}, {"date": "1994-02-10", "close": 45.2581625, "volume": 2339.0}, {"date": "1994-02-11", "close": 46.02525, "volume": 8734.0}, {"date": "1994-02-14", "close": 51.77840625, "volume": 2928.0}, {"date": "1994-02-15", "close": 51.77840625, "volume": 1014.0}, {"date": "1994-02-16", "close": 51.77840625, "volume": 443.0}, {"date": "1994-02-17", "close": 52.9290375, "volume": 2378.0}, {"date": "1994-02-18", "close": 53.696125, "volume": 2722.0}, {"date": "1994-02-21", "close": 49.8606875, "volume": 1202.0}, {"date": "1994-02-22", "close": 49.8606875, "volume": 542.0}, {"date": "1994-02-23", "close": 49.8606875, "volume": 1778.0}, {"date": "1994-02-24", "close": 49.8606875, "volume": 1095.0}, {"date": "1994-02-25", "close": 47.94296875, "volume": 782.0}, {"date": "1994-02-28", "close": 47.17588125, "volume": 261.0}, {"date": "1994-03-01", "close": 47.17588125, "volume": 104.0}, {"date": "1994-03-02", "close": 46.02525, "volume": 417.0}, {"date": "1994-03-03", "close": 45.2581625, "volume": 803.0}, {"date": "1994-03-04", "close": 42.1898125, "volume": 180.0}, {"date": "1994-03-07", "close": 42.1898125, "volume": null}, {"date": "1994-03-08", "close": 42.1898125, "volume": null}, {"date": "1994-03-09", "close": 44.10753125, "volume": 130.0}, {"date": "1994-03-10", "close": 44.10753125, "volume": 52.0}, {"date": "1994-03-11", "close": 47.94296875, "volume": 1241.0}, {"date": "1994-03-14", "close": 47.94296875, "volume": null}, {"date": "1994-03-15", "close": 47.94296875, "volume": null}, {"date": "1994-03-16", "close": 43.34044375, "volume": 154.0}, {"date": "1994-03-17", "close": 42.1898125, "volume": 29.0}, {"date": "1994-03-18", "close": 44.10753125, "volume": 1254.0}, {"date": "1994-03-21", "close": 44.10753125, "volume": null}, {"date": "1994-03-22", "close": 44.10753125, "volume": 2521.0}, {"date": "1994-03-23", "close": 44.10753125, "volume": 78.0}, {"date": "1994-03-24", "close": 44.10753125, "volume": 26.0}, {"date": "1994-03-25", "close": 44.10753125, "volume": 256.0}, {"date": "1994-03-28", "close": 44.10753125, "volume": 313.0}, {"date": "1994-03-29", "close": 44.10753125, "volume": null}, {"date": "1994-03-30", "close": 44.10753125, "volume": 13169.0}, {"date": "1994-03-31", "close": 44.10753125, "volume": null}, {"date": "1994-04-01", "close": 44.10753125, "volume": null}, {"date": "1994-04-04", "close": 44.10753125, "volume": null}, {"date": "1994-04-05", "close": 44.10753125, "volume": null}, {"date": "1994-04-06", "close": 46.02525, "volume": 391.0}, {"date": "1994-04-07", "close": 46.02525, "volume": null}, {"date": "1994-04-08", "close": 44.10753125, "volume": 130.0}, {"date": "1994-04-11", "close": 42.1898125, "volume": 130.0}, {"date": "1994-04-12", "close": 44.10753125, "volume": 266.0}, {"date": "1994-04-13", "close": 38.354375, "volume": 469.0}, {"date": "1994-04-14", "close": 34.5189375, "volume": 443.0}, {"date": "1994-04-15", "close": 34.5189375, "volume": null}, {"date": "1994-04-18", "close": 34.5189375, "volume": 782.0}, {"date": "1994-04-19", "close": 34.5189375, "volume": null}, {"date": "1994-04-20", "close": 34.5189375, "volume": 1087.0}, {"date": "1994-04-21", "close": 34.5189375, "volume": null}, {"date": "1994-04-22", "close": 34.5189375, "volume": 52.0}, {"date": "1994-04-25", "close": 34.5189375, "volume": null}, {"date": "1994-04-26", "close": 34.5189375, "volume": 130.0}, {"date": "1994-04-27", "close": 34.5189375, "volume": 130.0}, {"date": "1994-04-28", "close": 36.43665625, "volume": 391.0}, {"date": "1994-04-29", "close": 35.286025, "volume": 787.0}, {"date": "1994-05-02", "close": 36.43665625, "volume": 420.0}, {"date": "1994-05-03", "close": 36.43665625, "volume": 13.0}, {"date": "1994-05-04", "close": 36.43665625, "volume": 521.0}, {"date": "1994-05-05", "close": 36.43665625, "volume": null}, {"date": "1994-05-06", "close": 34.5189375, "volume": 289.0}, {"date": "1994-05-09", "close": 34.5189375, "volume": 1815.0}, {"date": "1994-05-10", "close": 34.5189375, "volume": 521.0}, {"date": "1994-05-11", "close": 34.5189375, "volume": 469.0}, {"date": "1994-05-12", "close": 34.5189375, "volume": 125.0}, {"date": "1994-05-13", "close": 34.5189375, "volume": null}, {"date": "1994-05-16", "close": 34.5189375, "volume": 68.0}, {"date": "1994-05-17", "close": 34.5189375, "volume": null}, {"date": "1994-05-18", "close": 34.5189375, "volume": 422.0}, {"date": "1994-05-19", "close": 34.5189375, "volume": null}, {"date": "1994-05-20", "close": 34.5189375, "volume": 1343.0}, {"date": "1994-05-23", "close": 34.5189375, "volume": 391.0}, {"date": "1994-05-24", "close": 34.5189375, "volume": 224.0}, {"date": "1994-05-25", "close": 34.5189375, "volume": 18230.0}, {"date": "1994-05-26", "close": 34.5189375, "volume": 156.0}, {"date": "1994-05-27", "close": 34.5189375, "volume": 60.0}, {"date": "1994-05-30", "close": 34.5189375, "volume": 31.0}, {"date": "1994-05-31", "close": 34.5189375, "volume": 1851.0}, {"date": "1994-06-01", "close": 34.5189375, "volume": null}, {"date": "1994-06-02", "close": 34.5189375, "volume": 261.0}, {"date": "1994-06-03", "close": 34.5189375, "volume": 13.0}, {"date": "1994-06-06", "close": 34.5189375, "volume": null}, {"date": "1994-06-07", "close": 34.5189375, "volume": 209.0}, {"date": "1994-06-08", "close": 34.5189375, "volume": 730.0}, {"date": "1994-06-09", "close": 34.5189375, "volume": 232.0}, {"date": "1994-06-10", "close": 34.5189375, "volume": null}, {"date": "1994-06-13", "close": 34.5189375, "volume": null}, {"date": "1994-06-14", "close": 34.5189375, "volume": 274.0}, {"date": "1994-06-15", "close": 34.5189375, "volume": null}, {"date": "1994-06-16", "close": 34.5189375, "volume": 276.0}, {"date": "1994-06-17", "close": 34.5189375, "volume": 709.0}, {"date": "1994-06-20", "close": 34.5189375, "volume": 78.0}, {"date": "1994-06-21", "close": 34.5189375, "volume": null}, {"date": "1994-06-22", "close": 34.5189375, "volume": null}, {"date": "1994-06-23", "close": 34.5189375, "volume": null}, {"date": "1994-06-24", "close": 33.75185, "volume": 647.0}, {"date": "1994-06-27", "close": 31.4505875, "volume": 13.0}, {"date": "1994-06-28", "close": 31.4505875, "volume": null}, {"date": "1994-06-29", "close": 31.4505875, "volume": null}, {"date": "1994-06-30", "close": 30.6835, "volume": 834.0}, {"date": "1994-07-01", "close": 30.6835, "volume": 52.0}, {"date": "1994-07-04", "close": 30.6835, "volume": null}, {"date": "1994-07-05", "close": 30.6835, "volume": null}, {"date": "1994-07-06", "close": 31.4505875, "volume": 156.0}, {"date": "1994-07-07", "close": 31.4505875, "volume": null}, {"date": "1994-07-08", "close": 31.4505875, "volume": null}, {"date": "1994-07-11", "close": 31.4505875, "volume": null}, {"date": "1994-07-12", "close": 31.4505875, "volume": null}, {"date": "1994-07-13", "close": 31.4505875, "volume": null}, {"date": "1994-07-14", "close": 32.60121875, "volume": 391.0}, {"date": "1994-07-15", "close": 32.60121875, "volume": null}, {"date": "1994-07-18", "close": 32.60121875, "volume": null}, {"date": "1994-07-19", "close": 32.60121875, "volume": 130.0}, {"date": "1994-07-20", "close": 32.60121875, "volume": null}, {"date": "1994-07-21", "close": 32.60121875, "volume": null}, {"date": "1994-07-22", "close": 32.60121875, "volume": null}, {"date": "1994-07-25", "close": 32.60121875, "volume": null}, {"date": "1994-07-26", "close": 32.60121875, "volume": null}, {"date": "1994-07-27", "close": 32.60121875, "volume": null}, {"date": "1994-07-28", "close": 32.9847625, "volume": 130.0}, {"date": "1994-07-29", "close": 32.9847625, "volume": 261.0}, {"date": "1994-08-01", "close": 32.9847625, "volume": null}, {"date": "1994-08-02", "close": 32.9847625, "volume": 42.0}, {"date": "1994-08-03", "close": 32.9847625, "volume": null}, {"date": "1994-08-04", "close": 32.9847625, "volume": 65.0}, {"date": "1994-08-05", "close": 32.9847625, "volume": null}, {"date": "1994-08-08", "close": 32.9847625, "volume": null}, {"date": "1994-08-09", "close": 32.9847625, "volume": null}, {"date": "1994-08-10", "close": 34.5189375, "volume": 52.0}, {"date": "1994-08-11", "close": 34.5189375, "volume": null}, {"date": "1994-08-12", "close": 34.5189375, "volume": null}, {"date": "1994-08-15", "close": 34.5189375, "volume": null}, {"date": "1994-08-16", "close": 34.5189375, "volume": null}, {"date": "1994-08-17", "close": 34.5189375, "volume": null}, {"date": "1994-08-18", "close": 34.5189375, "volume": null}, {"date": "1994-08-19", "close": 29.53286875, "volume": 13.0}, {"date": "1994-08-22", "close": 29.53286875, "volume": null}, {"date": "1994-08-23", "close": 26.8480625, "volume": 521.0}, {"date": "1994-08-24", "close": 26.8480625, "volume": null}, {"date": "1994-08-25", "close": 26.8480625, "volume": null}, {"date": "1994-08-26", "close": 26.8480625, "volume": 130.0}, {"date": "1994-08-29", "close": 26.8480625, "volume": 130.0}, {"date": "1994-08-30", "close": 26.8480625, "volume": 13.0}, {"date": "1994-08-31", "close": 26.080975, "volume": 292.0}, {"date": "1994-09-01", "close": 26.8480625, "volume": 209.0}, {"date": "1994-09-02", "close": 26.8480625, "volume": null}, {"date": "1994-09-05", "close": 26.8480625, "volume": null}, {"date": "1994-09-06", "close": 26.8480625, "volume": null}, {"date": "1994-09-07", "close": 27.23160625, "volume": 26.0}, {"date": "1994-09-08", "close": 27.23160625, "volume": null}, {"date": "1994-09-09", "close": 28.76578125, "volume": 678.0}, {"date": "1994-09-12", "close": 30.6835, "volume": 130.0}, {"date": "1994-09-13", "close": 30.6835, "volume": null}, {"date": "1994-09-14", "close": 30.6835, "volume": null}, {"date": "1994-09-15", "close": 27.23160625, "volume": 521.0}, {"date": "1994-09-16", "close": 27.23160625, "volume": null}, {"date": "1994-09-19", "close": 27.23160625, "volume": null}, {"date": "1994-09-20", "close": 27.23160625, "volume": null}, {"date": "1994-09-21", "close": 27.23160625, "volume": 287.0}, {"date": "1994-09-22", "close": 26.8480625, "volume": 104.0}, {"date": "1994-09-23", "close": 26.8480625, "volume": null}, {"date": "1994-09-26", "close": 24.93034375, "volume": 939.0}, {"date": "1994-09-27", "close": 24.93034375, "volume": null}, {"date": "1994-09-28", "close": 24.93034375, "volume": null}, {"date": "1994-09-29", "close": 24.93034375, "volume": null}, {"date": "1994-09-30", "close": 24.93034375, "volume": 709.0}, {"date": "1994-10-03", "close": 24.93034375, "volume": 117.0}, {"date": "1994-10-04", "close": 24.93034375, "volume": 300.0}, {"date": "1994-10-05", "close": 24.16325625, "volume": 261.0}, {"date": "1994-10-06", "close": 24.16325625, "volume": null}, {"date": "1994-10-07", "close": 28.76578125, "volume": 256.0}, {"date": "1994-10-10", "close": 32.60121875, "volume": 261.0}, {"date": "1994-10-11", "close": 32.60121875, "volume": 222.0}, {"date": "1994-10-12", "close": 30.6835, "volume": 261.0}, {"date": "1994-10-13", "close": 30.6835, "volume": null}, {"date": "1994-10-14", "close": 30.6835, "volume": null}, {"date": "1994-10-17", "close": 30.6835, "volume": null}, {"date": "1994-10-18", "close": 30.6835, "volume": null}, {"date": "1994-10-19", "close": 30.6835, "volume": null}, {"date": "1994-10-20", "close": 30.6835, "volume": null}, {"date": "1994-10-21", "close": 30.6835, "volume": null}, {"date": "1994-10-24", "close": 30.6835, "volume": null}, {"date": "1994-10-25", "close": 29.53286875, "volume": 104.0}, {"date": "1994-10-26", "close": 29.53286875, "volume": null}, {"date": "1994-10-27", "close": 26.8480625, "volume": 521.0}, {"date": "1994-10-28", "close": 26.8480625, "volume": null}, {"date": "1994-10-31", "close": 26.8480625, "volume": null}, {"date": "1994-11-01", "close": 26.8480625, "volume": null}, {"date": "1994-11-02", "close": 26.8480625, "volume": null}, {"date": "1994-11-03", "close": 26.8480625, "volume": null}, {"date": "1994-11-04", "close": 26.8480625, "volume": 130.0}, {"date": "1994-11-07", "close": 26.8480625, "volume": null}, {"date": "1994-11-08", "close": 28.76578125, "volume": 26.0}, {"date": "1994-11-09", "close": 28.76578125, "volume": null}, {"date": "1994-11-10", "close": 28.76578125, "volume": null}, {"date": "1994-11-11", "close": 28.76578125, "volume": null}, {"date": "1994-11-14", "close": 28.76578125, "volume": null}, {"date": "1994-11-15", "close": 28.76578125, "volume": 26.0}, {"date": "1994-11-16", "close": 24.5468, "volume": 104.0}, {"date": "1994-11-17", "close": 24.5468, "volume": null}, {"date": "1994-11-18", "close": 24.16325625, "volume": 365.0}, {"date": "1994-11-21", "close": 24.16325625, "volume": 654.0}, {"date": "1994-11-22", "close": 24.16325625, "volume": 261.0}, {"date": "1994-11-23", "close": 23.012625, "volume": 50.0}, {"date": "1994-11-24", "close": 23.012625, "volume": 123.0}, {"date": "1994-11-25", "close": 23.012625, "volume": null}, {"date": "1994-11-28", "close": 23.012625, "volume": 3.0}, {"date": "1994-11-29", "close": 23.012625, "volume": null}, {"date": "1994-11-30", "close": 23.012625, "volume": null}, {"date": "1994-12-01", "close": 24.16325625, "volume": 57.0}, {"date": "1994-12-02", "close": 24.16325625, "volume": 141.0}, {"date": "1994-12-05", "close": 24.16325625, "volume": 65.0}, {"date": "1994-12-06", "close": 24.16325625, "volume": null}, {"date": "1994-12-07", "close": 24.16325625, "volume": null}, {"date": "1994-12-08", "close": 24.16325625, "volume": null}, {"date": "1994-12-09", "close": 24.16325625, "volume": 52.0}, {"date": "1994-12-12", "close": 24.16325625, "volume": null}, {"date": "1994-12-13", "close": 24.16325625, "volume": null}, {"date": "1994-12-14", "close": 24.16325625, "volume": null}, {"date": "1994-12-15", "close": 22.2455375, "volume": 480.0}, {"date": "1994-12-16", "close": 23.012625, "volume": 52.0}, {"date": "1994-12-19", "close": 21.09490625, "volume": 678.0}, {"date": "1994-12-20", "close": 21.09490625, "volume": null}, {"date": "1994-12-21", "close": 21.09490625, "volume": 13.0}, {"date": "1994-12-22", "close": 21.09490625, "volume": 141.0}, {"date": "1994-12-23", "close": 21.09490625, "volume": null}, {"date": "1994-12-26", "close": 21.09490625, "volume": null}, {"date": "1994-12-27", "close": 21.09490625, "volume": null}, {"date": "1994-12-28", "close": 24.16325625, "volume": 537.0}, {"date": "1994-12-29", "close": 26.8480625, "volume": 417.0}, {"date": "1994-12-30", "close": 28.76578125, "volume": 326.0}, {"date": "1995-01-02", "close": 28.76578125, "volume": null}, {"date": "1995-01-03", "close": 29.149325, "volume": 417.0}, {"date": "1995-01-04", "close": 30.6835, "volume": 1369.0}, {"date": "1995-01-05", "close": 32.60121875, "volume": 521.0}, {"date": "1995-01-06", "close": 31.83413125, "volume": 1695.0}, {"date": "1995-01-09", "close": 31.83413125, "volume": null}, {"date": "1995-01-10", "close": 31.4505875, "volume": 209.0}, {"date": "1995-01-11", "close": 29.149325, "volume": 435.0}, {"date": "1995-01-12", "close": 28.76578125, "volume": 506.0}, {"date": "1995-01-13", "close": 27.99869375, "volume": 548.0}, {"date": "1995-01-16", "close": 27.61515, "volume": 900.0}, {"date": "1995-01-17", "close": 27.61515, "volume": 130.0}, {"date": "1995-01-18", "close": 27.23160625, "volume": 2607.0}, {"date": "1995-01-19", "close": 27.23160625, "volume": null}, {"date": "1995-01-20", "close": 25.3138875, "volume": 991.0}, {"date": "1995-01-23", "close": 26.8480625, "volume": 209.0}, {"date": "1995-01-24", "close": 26.8480625, "volume": null}, {"date": "1995-01-25", "close": 26.8480625, "volume": null}, {"date": "1995-01-26", "close": 26.8480625, "volume": null}, {"date": "1995-01-27", "close": 26.8480625, "volume": null}, {"date": "1995-01-30", "close": 26.8480625, "volume": 99.0}, {"date": "1995-01-31", "close": 24.93034375, "volume": 417.0}, {"date": "1995-02-01", "close": 23.012625, "volume": 164.0}, {"date": "1995-02-02", "close": 24.16325625, "volume": 717.0}, {"date": "1995-02-03", "close": 24.16325625, "volume": null}, {"date": "1995-02-06", "close": 23.7797125, "volume": 1564.0}, {"date": "1995-02-07", "close": 23.7797125, "volume": null}, {"date": "1995-02-08", "close": 23.012625, "volume": 52.0}, {"date": "1995-02-09", "close": 23.012625, "volume": null}, {"date": "1995-02-10", "close": 21.09490625, "volume": 508.0}, {"date": "1995-02-13", "close": 21.09490625, "volume": null}, {"date": "1995-02-14", "close": 21.09490625, "volume": 65.0}, {"date": "1995-02-15", "close": 21.09490625, "volume": 534.0}, {"date": "1995-02-16", "close": 23.7797125, "volume": 3311.0}, {"date": "1995-02-17", "close": 23.012625, "volume": 326.0}, {"date": "1995-02-20", "close": 23.012625, "volume": null}, {"date": "1995-02-21", "close": 23.012625, "volume": null}, {"date": "1995-02-22", "close": 21.09490625, "volume": 467.0}, {"date": "1995-02-23", "close": 21.09490625, "volume": 214.0}, {"date": "1995-02-24", "close": 19.944275, "volume": 430.0}, {"date": "1995-02-27", "close": 19.944275, "volume": 117.0}, {"date": "1995-02-28", "close": 21.09490625, "volume": 639.0}, {"date": "1995-03-01", "close": 20.7113625, "volume": 78.0}, {"date": "1995-03-02", "close": 20.7113625, "volume": null}, {"date": "1995-03-03", "close": 21.09490625, "volume": 1760.0}, {"date": "1995-03-06", "close": 21.86199375, "volume": 652.0}, {"date": "1995-03-07", "close": 21.09490625, "volume": 521.0}, {"date": "1995-03-08", "close": 21.09490625, "volume": 39.0}, {"date": "1995-03-09", "close": 21.09490625, "volume": null}, {"date": "1995-03-10", "close": 21.09490625, "volume": null}, {"date": "1995-03-13", "close": 21.09490625, "volume": null}, {"date": "1995-03-14", "close": 19.56073125, "volume": 378.0}, {"date": "1995-03-15", "close": 19.56073125, "volume": null}, {"date": "1995-03-16", "close": 19.1771875, "volume": 326.0}, {"date": "1995-03-17", "close": 19.1771875, "volume": null}, {"date": "1995-03-20", "close": 19.1771875, "volume": null}, {"date": "1995-03-21", "close": 19.1771875, "volume": null}, {"date": "1995-03-22", "close": 19.1771875, "volume": 130.0}, {"date": "1995-03-23", "close": 19.1771875, "volume": null}, {"date": "1995-03-24", "close": 19.1771875, "volume": 130.0}, {"date": "1995-03-27", "close": 19.1771875, "volume": null}, {"date": "1995-03-28", "close": 19.1771875, "volume": null}, {"date": "1995-03-29", "close": 19.1771875, "volume": null}, {"date": "1995-03-30", "close": 19.1771875, "volume": 261.0}, {"date": "1995-03-31", "close": 19.1771875, "volume": null}, {"date": "1995-04-03", "close": 19.1771875, "volume": null}, {"date": "1995-04-04", "close": 19.1771875, "volume": null}, {"date": "1995-04-05", "close": 19.1771875, "volume": 70.0}, {"date": "1995-04-06", "close": 19.1771875, "volume": null}, {"date": "1995-04-07", "close": 19.1771875, "volume": null}, {"date": "1995-04-10", "close": 19.1771875, "volume": null}, {"date": "1995-04-11", "close": 19.1771875, "volume": null}, {"date": "1995-04-12", "close": 19.1771875, "volume": null}, {"date": "1995-04-13", "close": 19.1771875, "volume": null}, {"date": "1995-04-14", "close": 19.1771875, "volume": null}, {"date": "1995-04-17", "close": 19.1771875, "volume": null}, {"date": "1995-04-18", "close": 19.1771875, "volume": null}, {"date": "1995-04-19", "close": 18.79364375, "volume": 261.0}, {"date": "1995-04-20", "close": 18.79364375, "volume": 287.0}, {"date": "1995-04-21", "close": 18.79364375, "volume": null}, {"date": "1995-04-24", "close": 18.79364375, "volume": null}, {"date": "1995-04-25", "close": 18.79364375, "volume": null}, {"date": "1995-04-26", "close": 19.1771875, "volume": 26.0}, {"date": "1995-04-27", "close": 19.1771875, "volume": null}, {"date": "1995-04-28", "close": 19.56073125, "volume": 469.0}, {"date": "1995-05-01", "close": 21.09490625, "volume": 274.0}, {"date": "1995-05-02", "close": 21.09490625, "volume": 482.0}, {"date": "1995-05-03", "close": 20.32781875, "volume": 613.0}, {"date": "1995-05-04", "close": 20.32781875, "volume": null}, {"date": "1995-05-05", "close": 20.7113625, "volume": 222.0}, {"date": "1995-05-08", "close": 20.32781875, "volume": 782.0}, {"date": "1995-05-09", "close": 19.56073125, "volume": 261.0}, {"date": "1995-05-10", "close": 18.4101, "volume": 365.0}, {"date": "1995-05-11", "close": 19.1771875, "volume": 156.0}, {"date": "1995-05-12", "close": 19.1771875, "volume": null}, {"date": "1995-05-15", "close": 19.944275, "volume": 1564.0}, {"date": "1995-05-16", "close": 19.944275, "volume": null}, {"date": "1995-05-17", "close": 19.944275, "volume": null}, {"date": "1995-05-18", "close": 19.944275, "volume": null}, {"date": "1995-05-19", "close": 19.944275, "volume": null}, {"date": "1995-05-22", "close": 19.944275, "volume": null}, {"date": "1995-05-23", "close": 19.944275, "volume": null}, {"date": "1995-05-24", "close": 19.944275, "volume": null}, {"date": "1995-05-25", "close": 19.944275, "volume": null}, {"date": "1995-05-26", "close": 19.944275, "volume": null}, {"date": "1995-05-29", "close": 17.25946875, "volume": 417.0}, {"date": "1995-05-30", "close": 17.25946875, "volume": 104.0}, {"date": "1995-05-31", "close": 17.25946875, "volume": null}, {"date": "1995-06-01", "close": 17.25946875, "volume": null}, {"date": "1995-06-02", "close": 17.25946875, "volume": 83.0}, {"date": "1995-06-05", "close": 17.6430125, "volume": 261.0}, {"date": "1995-06-06", "close": 17.6430125, "volume": null}, {"date": "1995-06-07", "close": 18.02655625, "volume": 3259.0}, {"date": "1995-06-08", "close": 18.02655625, "volume": null}, {"date": "1995-06-09", "close": 18.02655625, "volume": null}, {"date": "1995-06-12", "close": 18.02655625, "volume": null}, {"date": "1995-06-13", "close": 18.02655625, "volume": 287.0}, {"date": "1995-06-14", "close": 17.25946875, "volume": 156.0}, {"date": "1995-06-15", "close": 17.25946875, "volume": null}, {"date": "1995-06-16", "close": 17.25946875, "volume": 991.0}, {"date": "1995-06-19", "close": 17.25946875, "volume": null}, {"date": "1995-06-20", "close": 17.25946875, "volume": null}, {"date": "1995-06-21", "close": 17.25946875, "volume": null}, {"date": "1995-06-22", "close": 17.25946875, "volume": null}, {"date": "1995-06-23", "close": 17.25946875, "volume": null}, {"date": "1995-06-26", "close": 17.25946875, "volume": null}, {"date": "1995-06-27", "close": 16.875925, "volume": 759.0}, {"date": "1995-06-28", "close": 16.875925, "volume": null}, {"date": "1995-06-29", "close": 16.875925, "volume": 1603.0}, {"date": "1995-06-30", "close": 17.25946875, "volume": 550.0}, {"date": "1995-07-03", "close": 17.25946875, "volume": null}, {"date": "1995-07-04", "close": 17.25946875, "volume": null}, {"date": "1995-07-05", "close": 17.25946875, "volume": null}, {"date": "1995-07-06", "close": 17.25946875, "volume": null}, {"date": "1995-07-07", "close": 17.25946875, "volume": null}, {"date": "1995-07-10", "close": 17.25946875, "volume": null}, {"date": "1995-07-11", "close": 17.25946875, "volume": null}, {"date": "1995-07-12", "close": 17.25946875, "volume": null}, {"date": "1995-07-13", "close": 17.25946875, "volume": null}, {"date": "1995-07-14", "close": 17.25946875, "volume": 282.0}, {"date": "1995-07-17", "close": 17.25946875, "volume": null}, {"date": "1995-07-18", "close": 15.34175, "volume": 388.0}, {"date": "1995-07-19", "close": 15.34175, "volume": null}, {"date": "1995-07-20", "close": 15.34175, "volume": null}, {"date": "1995-07-21", "close": 14.5746625, "volume": 347.0}, {"date": "1995-07-24", "close": 14.5746625, "volume": null}, {"date": "1995-07-25", "close": 14.5746625, "volume": null}, {"date": "1995-07-26", "close": 13.807575, "volume": 130.0}, {"date": "1995-07-27", "close": 13.807575, "volume": null}, {"date": "1995-07-28", "close": 14.5746625, "volume": 365.0}, {"date": "1995-07-31", "close": 14.5746625, "volume": null}, {"date": "1995-08-01", "close": 14.5746625, "volume": null}, {"date": "1995-08-02", "close": 14.5746625, "volume": null}, {"date": "1995-08-03", "close": 14.19111875, "volume": 495.0}, {"date": "1995-08-04", "close": 14.19111875, "volume": null}, {"date": "1995-08-07", "close": 14.19111875, "volume": null}, {"date": "1995-08-08", "close": 14.5746625, "volume": 261.0}, {"date": "1995-08-09", "close": 14.5746625, "volume": null}, {"date": "1995-08-10", "close": 14.5746625, "volume": 261.0}, {"date": "1995-08-11", "close": 14.5746625, "volume": null}, {"date": "1995-08-14", "close": 14.5746625, "volume": null}, {"date": "1995-08-15", "close": 14.5746625, "volume": 156.0}, {"date": "1995-08-16", "close": 14.5746625, "volume": 52.0}, {"date": "1995-08-17", "close": 14.5746625, "volume": null}, {"date": "1995-08-18", "close": 14.5746625, "volume": 73003.0}, {"date": "1995-08-21", "close": 16.1088375, "volume": 6622.0}, {"date": "1995-08-22", "close": 16.1088375, "volume": 26.0}, {"date": "1995-08-23", "close": 16.1088375, "volume": 1590.0}, {"date": "1995-08-24", "close": 16.1088375, "volume": 4954.0}, {"date": "1995-08-25", "close": 16.1088375, "volume": null}, {"date": "1995-08-28", "close": 16.1088375, "volume": null}, {"date": "1995-08-29", "close": 18.4101, "volume": 4980.0}, {"date": "1995-08-30", "close": 20.32781875, "volume": 7300.0}, {"date": "1995-08-31", "close": 18.4101, "volume": 913.0}, {"date": "1995-09-01", "close": 18.79364375, "volume": 78.0}, {"date": "1995-09-04", "close": 18.79364375, "volume": 261.0}, {"date": "1995-09-05", "close": 20.32781875, "volume": 1056.0}, {"date": "1995-09-06", "close": 19.944275, "volume": 521.0}, {"date": "1995-09-07", "close": 20.32781875, "volume": 1069.0}, {"date": "1995-09-08", "close": 19.944275, "volume": 261.0}, {"date": "1995-09-11", "close": 19.944275, "volume": 521.0}, {"date": "1995-09-12", "close": 20.32781875, "volume": 782.0}, {"date": "1995-09-13", "close": 20.32781875, "volume": 104.0}, {"date": "1995-09-14", "close": 19.944275, "volume": 365.0}, {"date": "1995-09-15", "close": 19.944275, "volume": null}, {"date": "1995-09-18", "close": 19.944275, "volume": 1356.0}, {"date": "1995-09-19", "close": 19.944275, "volume": 261.0}, {"date": "1995-09-20", "close": 19.944275, "volume": 269.0}, {"date": "1995-09-21", "close": 19.944275, "volume": null}, {"date": "1995-09-22", "close": 19.944275, "volume": 652.0}, {"date": "1995-09-25", "close": 19.944275, "volume": null}, {"date": "1995-09-26", "close": 19.56073125, "volume": 678.0}, {"date": "1995-09-27", "close": 19.56073125, "volume": 521.0}, {"date": "1995-09-28", "close": 19.944275, "volume": 117.0}, {"date": "1995-09-29", "close": 19.56073125, "volume": 548.0}, {"date": "1995-10-02", "close": 19.1771875, "volume": 652.0}, {"date": "1995-10-03", "close": 19.1771875, "volume": 521.0}, {"date": "1995-10-04", "close": 18.79364375, "volume": 261.0}, {"date": "1995-10-05", "close": 18.4101, "volume": 730.0}, {"date": "1995-10-06", "close": 18.4101, "volume": null}, {"date": "1995-10-09", "close": 18.4101, "volume": 287.0}, {"date": "1995-10-10", "close": 18.4101, "volume": null}, {"date": "1995-10-11", "close": 18.4101, "volume": null}, {"date": "1995-10-12", "close": 17.25946875, "volume": 521.0}, {"date": "1995-10-13", "close": 17.25946875, "volume": 39.0}, {"date": "1995-10-16", "close": 17.25946875, "volume": 78.0}, {"date": "1995-10-17", "close": 17.25946875, "volume": null}, {"date": "1995-10-18", "close": 17.25946875, "volume": null}, {"date": "1995-10-19", "close": 17.25946875, "volume": null}, {"date": "1995-10-20", "close": 17.25946875, "volume": null}, {"date": "1995-10-23", "close": 17.25946875, "volume": 1095.0}, {"date": "1995-10-24", "close": 17.25946875, "volume": null}, {"date": "1995-10-25", "close": 17.25946875, "volume": 521.0}, {"date": "1995-10-26", "close": 17.25946875, "volume": null}, {"date": "1995-10-27", "close": 17.25946875, "volume": 574.0}, {"date": "1995-10-30", "close": 18.4101, "volume": 782.0}, {"date": "1995-10-31", "close": 18.4101, "volume": 209.0}, {"date": "1995-11-01", "close": 19.1771875, "volume": 3950.0}, {"date": "1995-11-02", "close": 19.1771875, "volume": 2164.0}, {"date": "1995-11-03", "close": 19.1771875, "volume": null}, {"date": "1995-11-06", "close": 19.1771875, "volume": null}, {"date": "1995-11-07", "close": 21.09490625, "volume": 261.0}, {"date": "1995-11-08", "close": 19.56073125, "volume": 521.0}, {"date": "1995-11-09", "close": 19.1771875, "volume": 521.0}, {"date": "1995-11-10", "close": 19.1771875, "volume": null}, {"date": "1995-11-13", "close": 19.1771875, "volume": null}, {"date": "1995-11-14", "close": 19.1771875, "volume": 261.0}, {"date": "1995-11-15", "close": 19.1771875, "volume": null}, {"date": "1995-11-16", "close": 19.1771875, "volume": null}, {"date": "1995-11-17", "close": 19.56073125, "volume": 3129.0}, {"date": "1995-11-20", "close": 25.3138875, "volume": 32526.0}, {"date": "1995-11-21", "close": 53.696125, "volume": 56966.0}, {"date": "1995-11-22", "close": 70.95559375, "volume": 33277.0}, {"date": "1995-11-23", "close": 82.46190625, "volume": 29798.0}, {"date": "1995-11-24", "close": 104.3239, "volume": 21442.0}, {"date": "1995-11-27", "close": 118.8985625, "volume": 22933.0}, {"date": "1995-11-28", "close": 122.35045625, "volume": 12006.0}, {"date": "1995-11-29", "close": 122.734, "volume": 20451.0}, {"date": "1995-11-30", "close": 124.65171875, "volume": 13991.0}, {"date": "1995-12-01", "close": 126.5694375, "volume": 5282.0}, {"date": "1995-12-04", "close": 129.6377875, "volume": 2268.0}, {"date": "1995-12-05", "close": 130.02133125, "volume": 4714.0}, {"date": "1995-12-06", "close": 130.404875, "volume": 1544.0}, {"date": "1995-12-07", "close": 130.404875, "volume": 2060.0}, {"date": "1995-12-08", "close": 130.404875, "volume": 3301.0}, {"date": "1995-12-11", "close": 130.404875, "volume": 2133.0}, {"date": "1995-12-12", "close": 130.404875, "volume": 3606.0}, {"date": "1995-12-13", "close": 130.404875, "volume": 1619.0}, {"date": "1995-12-14", "close": 130.404875, "volume": 5848.0}, {"date": "1995-12-15", "close": 130.404875, "volume": 1601.0}, {"date": "1995-12-18", "close": 128.48715625, "volume": 1786.0}, {"date": "1995-12-19", "close": 122.35045625, "volume": 3095.0}, {"date": "1995-12-20", "close": 116.98084375, "volume": 25697.0}, {"date": "1995-12-21", "close": 116.98084375, "volume": 23124.0}, {"date": "1995-12-22", "close": 116.98084375, "volume": 3181.0}, {"date": "1995-12-25", "close": 116.98084375, "volume": null}, {"date": "1995-12-26", "close": 116.98084375, "volume": null}, {"date": "1995-12-27", "close": 122.734, "volume": 3429.0}, {"date": "1995-12-28", "close": 116.98084375, "volume": 2373.0}, {"date": "1995-12-29", "close": 122.734, "volume": 482.0}, {"date": "1996-01-01", "close": 122.734, "volume": null}, {"date": "1996-01-02", "close": 116.98084375, "volume": 834.0}, {"date": "1996-01-03", "close": 116.98084375, "volume": 652.0}, {"date": "1996-01-04", "close": 116.98084375, "volume": 156.0}, {"date": "1996-01-05", "close": 116.98084375, "volume": 370.0}, {"date": "1996-01-08", "close": 117.3643875, "volume": 104.0}, {"date": "1996-01-09", "close": 116.98084375, "volume": 1251.0}, {"date": "1996-01-10", "close": 116.98084375, "volume": 279.0}, {"date": "1996-01-11", "close": 116.98084375, "volume": 626.0}, {"date": "1996-01-12", "close": 116.98084375, "volume": 451.0}, {"date": "1996-01-15", "close": 116.98084375, "volume": 3116.0}, {"date": "1996-01-16", "close": 116.98084375, "volume": 209.0}, {"date": "1996-01-17", "close": 116.98084375, "volume": 193.0}, {"date": "1996-01-18", "close": 116.98084375, "volume": 269.0}, {"date": "1996-01-19", "close": 116.98084375, "volume": null}, {"date": "1996-01-22", "close": 116.98084375, "volume": 261.0}, {"date": "1996-01-23", "close": 116.98084375, "volume": null}, {"date": "1996-01-24", "close": 116.98084375, "volume": 50.0}, {"date": "1996-01-25", "close": 122.734, "volume": 16512.0}, {"date": "1996-01-26", "close": 122.734, "volume": null}, {"date": "1996-01-29", "close": 124.65171875, "volume": 6878.0}, {"date": "1996-01-30", "close": 130.404875, "volume": 248.0}, {"date": "1996-01-31", "close": 153.4175, "volume": 584.0}, {"date": "1996-02-01", "close": 159.17065625, "volume": 1807.0}, {"date": "1996-02-02", "close": 172.5946875, "volume": 574.0}, {"date": "1996-02-05", "close": 172.5946875, "volume": 933.0}, {"date": "1996-02-06", "close": 163.00609375, "volume": 680.0}, {"date": "1996-02-07", "close": 161.088375, "volume": 2326.0}, {"date": "1996-02-08", "close": 161.088375, "volume": 23.0}, {"date": "1996-02-09", "close": 161.088375, "volume": 120.0}, {"date": "1996-02-12", "close": 146.5137125, "volume": 331.0}, {"date": "1996-02-13", "close": 149.5820625, "volume": 156.0}, {"date": "1996-02-14", "close": 149.5820625, "volume": 574.0}, {"date": "1996-02-15", "close": 161.088375, "volume": 1510.0}, {"date": "1996-02-16", "close": 161.088375, "volume": 639.0}, {"date": "1996-02-19", "close": 161.088375, "volume": 469.0}, {"date": "1996-02-20", "close": 161.088375, "volume": 456.0}, {"date": "1996-02-21", "close": 161.088375, "volume": 315.0}, {"date": "1996-02-22", "close": 161.088375, "volume": 485.0}, {"date": "1996-02-23", "close": 164.9238125, "volume": 1150.0}, {"date": "1996-02-26", "close": 161.088375, "volume": 318.0}, {"date": "1996-02-27", "close": 161.088375, "volume": 183.0}, {"date": "1996-02-28", "close": 157.2529375, "volume": 102.0}, {"date": "1996-02-29", "close": 160.3212875, "volume": 1288.0}, {"date": "1996-03-01", "close": 161.088375, "volume": 422.0}, {"date": "1996-03-04", "close": 161.088375, "volume": 117.0}, {"date": "1996-03-05", "close": 163.00609375, "volume": 130.0}, {"date": "1996-03-06", "close": 163.00609375, "volume": null}, {"date": "1996-03-07", "close": 163.00609375, "volume": null}, {"date": "1996-03-08", "close": 160.3212875, "volume": 245.0}, {"date": "1996-03-11", "close": 157.2529375, "volume": 211.0}, {"date": "1996-03-12", "close": 149.5820625, "volume": 52.0}, {"date": "1996-03-13", "close": 153.4175, "volume": 574.0}, {"date": "1996-03-14", "close": 155.33521875, "volume": 516.0}, {"date": "1996-03-15", "close": 157.2529375, "volume": 1418.0}, {"date": "1996-03-18", "close": 157.2529375, "volume": null}, {"date": "1996-03-19", "close": 157.2529375, "volume": 104.0}, {"date": "1996-03-20", "close": 157.2529375, "volume": 446.0}, {"date": "1996-03-21", "close": 166.84153125, "volume": 409.0}, {"date": "1996-03-22", "close": 166.84153125, "volume": 524.0}, {"date": "1996-03-25", "close": 166.84153125, "volume": 39.0}, {"date": "1996-03-26", "close": 166.84153125, "volume": 143.0}, {"date": "1996-03-27", "close": 164.9238125, "volume": 534.0}, {"date": "1996-03-28", "close": 164.9238125, "volume": null}, {"date": "1996-03-29", "close": 161.088375, "volume": 242.0}, {"date": "1996-04-01", "close": 161.088375, "volume": 253.0}, {"date": "1996-04-02", "close": 161.088375, "volume": null}, {"date": "1996-04-03", "close": 161.088375, "volume": 227.0}, {"date": "1996-04-04", "close": 153.4175, "volume": 183.0}, {"date": "1996-04-05", "close": 153.4175, "volume": null}, {"date": "1996-04-08", "close": 153.4175, "volume": null}, {"date": "1996-04-09", "close": 157.2529375, "volume": 117.0}, {"date": "1996-04-10", "close": 161.088375, "volume": 248.0}, {"date": "1996-04-11", "close": 161.088375, "volume": 91.0}, {"date": "1996-04-12", "close": 157.2529375, "volume": 352.0}, {"date": "1996-04-15", "close": 160.3212875, "volume": 2685.0}, {"date": "1996-04-16", "close": 160.3212875, "volume": null}, {"date": "1996-04-17", "close": 157.2529375, "volume": 326.0}, {"date": "1996-04-18", "close": 157.2529375, "volume": null}, {"date": "1996-04-19", "close": 151.49978125, "volume": 183.0}, {"date": "1996-04-22", "close": 134.62385625, "volume": 130.0}, {"date": "1996-04-23", "close": 130.404875, "volume": 782.0}, {"date": "1996-04-24", "close": 130.404875, "volume": 639.0}, {"date": "1996-04-25", "close": 130.404875, "volume": null}, {"date": "1996-04-26", "close": 134.2403125, "volume": 764.0}, {"date": "1996-04-29", "close": 134.2403125, "volume": null}, {"date": "1996-04-30", "close": 130.404875, "volume": 730.0}, {"date": "1996-05-01", "close": 130.404875, "volume": null}, {"date": "1996-05-02", "close": 130.404875, "volume": null}, {"date": "1996-05-03", "close": 130.404875, "volume": null}, {"date": "1996-05-06", "close": 138.07575, "volume": 206.0}, {"date": "1996-05-07", "close": 138.07575, "volume": null}, {"date": "1996-05-08", "close": 134.2403125, "volume": 26.0}, {"date": "1996-05-09", "close": 134.2403125, "volume": 26.0}, {"date": "1996-05-10", "close": 134.2403125, "volume": 130.0}, {"date": "1996-05-13", "close": 134.2403125, "volume": 60.0}, {"date": "1996-05-14", "close": 134.2403125, "volume": 52.0}, {"date": "1996-05-15", "close": 134.2403125, "volume": null}, {"date": "1996-05-16", "close": 134.2403125, "volume": 39.0}, {"date": "1996-05-17", "close": 134.2403125, "volume": null}, {"date": "1996-05-20", "close": 130.78841875, "volume": 3.0}, {"date": "1996-05-21", "close": 134.2403125, "volume": 310.0}, {"date": "1996-05-22", "close": 134.2403125, "volume": 156.0}, {"date": "1996-05-23", "close": 134.2403125, "volume": 78.0}, {"date": "1996-05-24", "close": 130.78841875, "volume": 196.0}, {"date": "1996-05-27", "close": 134.2403125, "volume": 240.0}, {"date": "1996-05-28", "close": 138.07575, "volume": 130.0}, {"date": "1996-05-29", "close": 138.07575, "volume": 130.0}, {"date": "1996-05-30", "close": 138.07575, "volume": 21.0}, {"date": "1996-05-31", "close": 141.9111875, "volume": 117.0}, {"date": "1996-06-03", "close": 141.9111875, "volume": null}, {"date": "1996-06-04", "close": 134.2403125, "volume": 96.0}, {"date": "1996-06-05", "close": 134.2403125, "volume": 261.0}, {"date": "1996-06-06", "close": 134.2403125, "volume": null}, {"date": "1996-06-07", "close": 134.2403125, "volume": 53441.0}, {"date": "1996-06-10", "close": 134.2403125, "volume": null}, {"date": "1996-06-11", "close": 130.404875, "volume": 235.0}, {"date": "1996-06-12", "close": 128.48715625, "volume": 860.0}, {"date": "1996-06-13", "close": 130.404875, "volume": 99.0}, {"date": "1996-06-14", "close": 130.404875, "volume": null}, {"date": "1996-06-17", "close": 128.48715625, "volume": 266.0}, {"date": "1996-06-18", "close": 128.48715625, "volume": 52.0}, {"date": "1996-06-19", "close": 128.48715625, "volume": 34.0}, {"date": "1996-06-20", "close": 128.48715625, "volume": 172.0}, {"date": "1996-06-21", "close": 128.48715625, "volume": 313.0}, {"date": "1996-06-24", "close": 128.48715625, "volume": 519.0}, {"date": "1996-06-25", "close": 128.48715625, "volume": 169.0}, {"date": "1996-06-26", "close": 128.48715625, "volume": 156.0}, {"date": "1996-06-27", "close": 128.48715625, "volume": 130.0}, {"date": "1996-06-28", "close": 128.48715625, "volume": 130.0}, {"date": "1996-07-01", "close": 128.48715625, "volume": 589.0}, {"date": "1996-07-02", "close": 128.48715625, "volume": 271.0}, {"date": "1996-07-03", "close": 128.48715625, "volume": 130.0}, {"date": "1996-07-04", "close": 128.48715625, "volume": 242.0}, {"date": "1996-07-05", "close": 128.48715625, "volume": 143.0}, {"date": "1996-07-08", "close": 128.48715625, "volume": 435.0}, {"date": "1996-07-09", "close": 126.5694375, "volume": 313.0}, {"date": "1996-07-10", "close": 126.5694375, "volume": 96.0}, {"date": "1996-07-11", "close": 128.48715625, "volume": 266.0}, {"date": "1996-07-12", "close": 128.48715625, "volume": 1903.0}, {"date": "1996-07-15", "close": 128.48715625, "volume": 209.0}, {"date": "1996-07-16", "close": 128.48715625, "volume": 1168.0}, {"date": "1996-07-17", "close": 128.48715625, "volume": 78.0}, {"date": "1996-07-18", "close": 128.48715625, "volume": 274.0}, {"date": "1996-07-19", "close": 128.48715625, "volume": 274.0}, {"date": "1996-07-22", "close": 128.48715625, "volume": 248.0}, {"date": "1996-07-23", "close": 128.48715625, "volume": 581.0}, {"date": "1996-07-24", "close": 128.48715625, "volume": 300.0}, {"date": "1996-07-25", "close": 128.48715625, "volume": 151.0}, {"date": "1996-07-26", "close": 128.48715625, "volume": 78.0}, {"date": "1996-07-29", "close": 134.2403125, "volume": 365.0}, {"date": "1996-07-30", "close": 134.2403125, "volume": 21.0}, {"date": "1996-07-31", "close": 134.2403125, "volume": 26.0}, {"date": "1996-08-01", "close": 134.2403125, "volume": 521.0}, {"date": "1996-08-02", "close": 134.2403125, "volume": null}, {"date": "1996-08-05", "close": 134.2403125, "volume": 16.0}, {"date": "1996-08-06", "close": 134.2403125, "volume": 652.0}, {"date": "1996-08-07", "close": 134.2403125, "volume": 78.0}, {"date": "1996-08-08", "close": 134.2403125, "volume": null}, {"date": "1996-08-09", "close": 141.9111875, "volume": 52.0}, {"date": "1996-08-12", "close": 153.4175, "volume": 193.0}, {"date": "1996-08-13", "close": 153.4175, "volume": null}, {"date": "1996-08-14", "close": 161.088375, "volume": 261.0}, {"date": "1996-08-15", "close": 157.2529375, "volume": 394.0}, {"date": "1996-08-16", "close": 157.2529375, "volume": null}, {"date": "1996-08-19", "close": 160.3212875, "volume": 39.0}, {"date": "1996-08-20", "close": 161.088375, "volume": 65.0}, {"date": "1996-08-21", "close": 161.088375, "volume": 344.0}, {"date": "1996-08-22", "close": 172.5946875, "volume": 78.0}, {"date": "1996-08-23", "close": 189.85415625, "volume": 574.0}, {"date": "1996-08-26", "close": 191.771875, "volume": 42.0}, {"date": "1996-08-27", "close": 191.771875, "volume": 435.0}, {"date": "1996-08-28", "close": 191.771875, "volume": 326.0}, {"date": "1996-08-29", "close": 199.44275, "volume": 600.0}, {"date": "1996-08-30", "close": 210.9490625, "volume": 13594.0}, {"date": "1996-09-02", "close": 218.6199375, "volume": 295.0}, {"date": "1996-09-03", "close": 220.53765625, "volume": 738.0}, {"date": "1996-09-04", "close": 218.6199375, "volume": 1541.0}, {"date": "1996-09-05", "close": 218.6199375, "volume": 1293.0}, {"date": "1996-09-06", "close": 218.6199375, "volume": 636.0}, {"date": "1996-09-09", "close": 218.6199375, "volume": 441.0}, {"date": "1996-09-10", "close": 220.53765625, "volume": 143.0}, {"date": "1996-09-11", "close": 210.9490625, "volume": 1244.0}, {"date": "1996-09-12", "close": 210.9490625, "volume": 26.0}, {"date": "1996-09-13", "close": 214.7845, "volume": 1043.0}, {"date": "1996-09-16", "close": 210.9490625, "volume": 352.0}, {"date": "1996-09-17", "close": 212.86678125, "volume": 65.0}, {"date": "1996-09-18", "close": 212.86678125, "volume": null}, {"date": "1996-09-19", "close": 207.113625, "volume": 78.0}, {"date": "1996-09-20", "close": 207.113625, "volume": 209.0}, {"date": "1996-09-23", "close": 199.44275, "volume": 31.0}, {"date": "1996-09-24", "close": 191.771875, "volume": 81.0}, {"date": "1996-09-25", "close": 191.771875, "volume": 248.0}, {"date": "1996-09-26", "close": 191.771875, "volume": 456.0}, {"date": "1996-09-27", "close": 189.85415625, "volume": 443.0}, {"date": "1996-09-30", "close": 189.85415625, "volume": 18.0}, {"date": "1996-10-01", "close": 186.01871875, "volume": 162.0}, {"date": "1996-10-02", "close": 184.101, "volume": 117.0}, {"date": "1996-10-03", "close": 184.101, "volume": null}, {"date": "1996-10-04", "close": 184.101, "volume": 391.0}, {"date": "1996-10-07", "close": 176.430125, "volume": 1317.0}, {"date": "1996-10-08", "close": 174.51240625, "volume": 117.0}, {"date": "1996-10-09", "close": 172.5946875, "volume": 175.0}, {"date": "1996-10-10", "close": 172.5946875, "volume": 73.0}, {"date": "1996-10-11", "close": 176.430125, "volume": 313.0}, {"date": "1996-10-14", "close": 172.5946875, "volume": 206.0}, {"date": "1996-10-15", "close": 172.5946875, "volume": 26.0}, {"date": "1996-10-16", "close": 168.75925, "volume": 300.0}, {"date": "1996-10-17", "close": 168.75925, "volume": 149.0}, {"date": "1996-10-18", "close": 168.75925, "volume": 146.0}, {"date": "1996-10-21", "close": 168.75925, "volume": 245.0}, {"date": "1996-10-22", "close": 174.51240625, "volume": 1369.0}, {"date": "1996-10-23", "close": 184.101, "volume": 400.0}, {"date": "1996-10-24", "close": 195.6073125, "volume": 156.0}, {"date": "1996-10-25", "close": 195.6073125, "volume": 601.0}, {"date": "1996-10-28", "close": 199.44275, "volume": 52197.0}, {"date": "1996-10-29", "close": 207.113625, "volume": 15098.0}, {"date": "1996-10-30", "close": 207.113625, "volume": 1590.0}, {"date": "1996-10-31", "close": 210.9490625, "volume": 1874.0}, {"date": "1996-11-01", "close": 209.03134375, "volume": 2201.0}, {"date": "1996-11-04", "close": 205.19590625, "volume": 211.0}, {"date": "1996-11-05", "close": 205.57945, "volume": 356.0}, {"date": "1996-11-06", "close": 199.44275, "volume": 1390.0}, {"date": "1996-11-07", "close": 195.6073125, "volume": 443.0}, {"date": "1996-11-08", "close": 199.44275, "volume": 14892.0}, {"date": "1996-11-11", "close": 203.2781875, "volume": 31.0}, {"date": "1996-11-12", "close": 197.52503125, "volume": 261.0}, {"date": "1996-11-13", "close": 197.52503125, "volume": 39.0}, {"date": "1996-11-14", "close": 197.52503125, "volume": 378.0}, {"date": "1996-11-15", "close": 199.05920625, "volume": 7275.0}, {"date": "1996-11-18", "close": 197.908575, "volume": 4900.0}, {"date": "1996-11-19", "close": 198.29211875, "volume": 808.0}, {"date": "1996-11-20", "close": 196.75794375, "volume": 1579.0}, {"date": "1996-11-21", "close": 196.75794375, "volume": 381.0}, {"date": "1996-11-22", "close": 195.6073125, "volume": 223.0}, {"date": "1996-11-25", "close": 193.68959375, "volume": 179.0}, {"date": "1996-11-26", "close": 191.771875, "volume": 495.0}, {"date": "1996-11-27", "close": 191.771875, "volume": 122.0}, {"date": "1996-11-28", "close": 191.771875, "volume": null}, {"date": "1996-11-29", "close": 191.771875, "volume": 65.0}, {"date": "1996-12-02", "close": 191.771875, "volume": 78.0}, {"date": "1996-12-03", "close": 189.85415625, "volume": 385.0}, {"date": "1996-12-04", "close": 185.635175, "volume": 141.0}, {"date": "1996-12-05", "close": 176.430125, "volume": 149.0}, {"date": "1996-12-06", "close": 180.2655625, "volume": 50.0}, {"date": "1996-12-09", "close": 180.2655625, "volume": 277.0}, {"date": "1996-12-10", "close": 172.5946875, "volume": 156.0}, {"date": "1996-12-11", "close": 172.5946875, "volume": 50.0}, {"date": "1996-12-12", "close": 163.00609375, "volume": 1630.0}, {"date": "1996-12-13", "close": 168.75925, "volume": 261.0}, {"date": "1996-12-16", "close": 165.30735625, "volume": 73.0}, {"date": "1996-12-17", "close": 163.00609375, "volume": 3981.0}, {"date": "1996-12-18", "close": 163.00609375, "volume": null}, {"date": "1996-12-19", "close": 163.00609375, "volume": null}, {"date": "1996-12-20", "close": 166.84153125, "volume": 2381.0}, {"date": "1996-12-23", "close": 186.01871875, "volume": 3896.0}, {"date": "1996-12-24", "close": 186.01871875, "volume": null}, {"date": "1996-12-25", "close": 186.01871875, "volume": null}, {"date": "1996-12-26", "close": 186.01871875, "volume": null}, {"date": "1996-12-27", "close": 184.101, "volume": 52.0}, {"date": "1996-12-30", "close": 184.101, "volume": 1812.0}, {"date": "1996-12-31", "close": 184.101, "volume": 1888.0}, {"date": "1997-01-01", "close": 184.101, "volume": null}, {"date": "1997-01-02", "close": 184.101, "volume": null}, {"date": "1997-01-03", "close": 184.101, "volume": 104.0}, {"date": "1997-01-06", "close": 184.101, "volume": 12291.0}, {"date": "1997-01-07", "close": 181.7997375, "volume": 50.0}, {"date": "1997-01-08", "close": 181.7997375, "volume": null}, {"date": "1997-01-09", "close": 184.101, "volume": 86.0}, {"date": "1997-01-10", "close": 186.01871875, "volume": 33.0}, {"date": "1997-01-13", "close": 185.635175, "volume": 657.0}, {"date": "1997-01-14", "close": 193.68959375, "volume": 468.0}, {"date": "1997-01-15", "close": 193.68959375, "volume": 12374.0}, {"date": "1997-01-16", "close": 195.6073125, "volume": 19665.0}, {"date": "1997-01-17", "close": 195.6073125, "volume": 10844.0}, {"date": "1997-01-20", "close": 195.6073125, "volume": 11267.0}, {"date": "1997-01-21", "close": 193.68959375, "volume": 9125.0}, {"date": "1997-01-22", "close": 189.85415625, "volume": 149.0}, {"date": "1997-01-23", "close": 189.85415625, "volume": 755.0}, {"date": "1997-01-24", "close": 191.771875, "volume": 287.0}, {"date": "1997-01-27", "close": 191.771875, "volume": null}, {"date": "1997-01-28", "close": 189.85415625, "volume": 885.0}, {"date": "1997-01-29", "close": 186.01871875, "volume": 347.0}, {"date": "1997-01-30", "close": 186.01871875, "volume": null}, {"date": "1997-01-31", "close": 184.101, "volume": 1679.0}, {"date": "1997-02-03", "close": 178.34784375, "volume": 8.0}, {"date": "1997-02-04", "close": 180.2655625, "volume": 278.0}, {"date": "1997-02-05", "close": 189.08706875, "volume": 40.0}, {"date": "1997-02-06", "close": 189.08706875, "volume": 52.0}, {"date": "1997-02-07", "close": 189.08706875, "volume": null}, {"date": "1997-02-10", "close": 185.25163125, "volume": 290.0}, {"date": "1997-02-11", "close": 185.25163125, "volume": null}, {"date": "1997-02-12", "close": 185.25163125, "volume": 1299.0}, {"date": "1997-02-13", "close": 186.78580625, "volume": 645.0}, {"date": "1997-02-14", "close": 189.4706125, "volume": 355.0}, {"date": "1997-02-17", "close": 184.101, "volume": 63.0}, {"date": "1997-02-18", "close": 184.101, "volume": 26.0}, {"date": "1997-02-19", "close": 184.101, "volume": null}, {"date": "1997-02-20", "close": 184.101, "volume": 261.0}, {"date": "1997-02-21", "close": 184.101, "volume": null}, {"date": "1997-02-24", "close": 180.2655625, "volume": 26.0}, {"date": "1997-02-25", "close": 180.2655625, "volume": 282.0}, {"date": "1997-02-26", "close": 180.2655625, "volume": 1356.0}, {"date": "1997-02-27", "close": 178.34784375, "volume": 594.0}, {"date": "1997-02-28", "close": 176.430125, "volume": 175.0}, {"date": "1997-03-03", "close": 178.34784375, "volume": 235.0}, {"date": "1997-03-04", "close": 178.34784375, "volume": 649.0}, {"date": "1997-03-05", "close": 178.34784375, "volume": null}, {"date": "1997-03-06", "close": 178.34784375, "volume": 495.0}, {"date": "1997-03-07", "close": 178.34784375, "volume": 511.0}, {"date": "1997-03-10", "close": 178.34784375, "volume": 821.0}, {"date": "1997-03-11", "close": 178.7313875, "volume": 232.0}, {"date": "1997-03-12", "close": 180.2655625, "volume": 1733.0}, {"date": "1997-03-13", "close": 180.2655625, "volume": 86.0}, {"date": "1997-03-14", "close": 184.48454375, "volume": 981.0}, {"date": "1997-03-17", "close": 184.101, "volume": 31.0}, {"date": "1997-03-18", "close": 184.101, "volume": 449.0}, {"date": "1997-03-19", "close": 178.34784375, "volume": 459.0}, {"date": "1997-03-20", "close": 181.7997375, "volume": 327.0}, {"date": "1997-03-21", "close": 180.2655625, "volume": 169.0}, {"date": "1997-03-24", "close": 183.71745625, "volume": 204.0}, {"date": "1997-03-25", "close": 183.71745625, "volume": null}, {"date": "1997-03-26", "close": 183.3339125, "volume": 14922.0}, {"date": "1997-03-27", "close": 183.71745625, "volume": 703.0}, {"date": "1997-03-28", "close": 183.71745625, "volume": null}, {"date": "1997-03-31", "close": 183.71745625, "volume": null}, {"date": "1997-04-01", "close": 184.101, "volume": 222.0}, {"date": "1997-04-02", "close": 182.18328125, "volume": 903.0}, {"date": "1997-04-03", "close": 180.2655625, "volume": 699.0}, {"date": "1997-04-04", "close": 172.5946875, "volume": 91.0}, {"date": "1997-04-07", "close": 170.293425, "volume": 99.0}, {"date": "1997-04-08", "close": 161.088375, "volume": 39.0}, {"date": "1997-04-09", "close": 172.21114375, "volume": 100.0}, {"date": "1997-04-10", "close": 172.21114375, "volume": null}, {"date": "1997-04-11", "close": 172.21114375, "volume": null}, {"date": "1997-04-14", "close": 172.21114375, "volume": null}, {"date": "1997-04-15", "close": 161.088375, "volume": 339.0}, {"date": "1997-04-16", "close": 153.4175, "volume": 7040.0}, {"date": "1997-04-17", "close": 153.4175, "volume": 183.0}, {"date": "1997-04-18", "close": 153.4175, "volume": 561.0}, {"date": "1997-04-21", "close": 151.49978125, "volume": 130.0}, {"date": "1997-04-22", "close": 151.49978125, "volume": null}, {"date": "1997-04-23", "close": 145.746625, "volume": 825.0}, {"date": "1997-04-24", "close": 145.746625, "volume": 261.0}, {"date": "1997-04-25", "close": 145.746625, "volume": null}, {"date": "1997-04-28", "close": 145.746625, "volume": null}, {"date": "1997-04-29", "close": 145.746625, "volume": null}, {"date": "1997-04-30", "close": 145.746625, "volume": 26.0}, {"date": "1997-05-01", "close": 145.746625, "volume": null}, {"date": "1997-05-02", "close": 145.746625, "volume": null}, {"date": "1997-05-05", "close": 145.746625, "volume": null}, {"date": "1997-05-06", "close": 145.746625, "volume": null}, {"date": "1997-05-07", "close": 134.62385625, "volume": 16.0}, {"date": "1997-05-08", "close": 141.9111875, "volume": 365.0}, {"date": "1997-05-09", "close": 141.9111875, "volume": 130.0}, {"date": "1997-05-12", "close": 141.9111875, "volume": 21.0}, {"date": "1997-05-13", "close": 141.9111875, "volume": null}, {"date": "1997-05-14", "close": 141.9111875, "volume": 279.0}, {"date": "1997-05-15", "close": 138.07575, "volume": 26.0}, {"date": "1997-05-16", "close": 138.07575, "volume": 18441.0}, {"date": "1997-05-19", "close": 143.82890625, "volume": 4729.0}, {"date": "1997-05-20", "close": 139.99346875, "volume": 154.0}, {"date": "1997-05-21", "close": 139.99346875, "volume": null}, {"date": "1997-05-22", "close": 139.99346875, "volume": null}, {"date": "1997-05-23", "close": 130.404875, "volume": 850.0}, {"date": "1997-05-26", "close": 129.6377875, "volume": 261.0}, {"date": "1997-05-27", "close": 129.6377875, "volume": 540.0}, {"date": "1997-05-28", "close": 130.404875, "volume": 563.0}, {"date": "1997-05-29", "close": 130.404875, "volume": 10.0}, {"date": "1997-05-30", "close": 130.404875, "volume": 261.0}, {"date": "1997-06-02", "close": 130.404875, "volume": 660.0}, {"date": "1997-06-03", "close": 130.404875, "volume": null}, {"date": "1997-06-04", "close": 134.2403125, "volume": 34.0}, {"date": "1997-06-05", "close": 134.2403125, "volume": null}, {"date": "1997-06-06", "close": 136.15803125, "volume": 391.0}, {"date": "1997-06-09", "close": 136.15803125, "volume": null}, {"date": "1997-06-10", "close": 136.15803125, "volume": null}, {"date": "1997-06-11", "close": 136.15803125, "volume": null}, {"date": "1997-06-12", "close": 139.99346875, "volume": 39.0}, {"date": "1997-06-13", "close": 136.15803125, "volume": 521.0}, {"date": "1997-06-16", "close": 136.15803125, "volume": 425.0}, {"date": "1997-06-17", "close": 136.15803125, "volume": null}, {"date": "1997-06-18", "close": 136.15803125, "volume": 26.0}, {"date": "1997-06-19", "close": 136.15803125, "volume": null}, {"date": "1997-06-20", "close": 136.541575, "volume": 300.0}, {"date": "1997-06-23", "close": 136.541575, "volume": null}, {"date": "1997-06-24", "close": 136.541575, "volume": null}, {"date": "1997-06-25", "close": 136.541575, "volume": null}, {"date": "1997-06-26", "close": 136.541575, "volume": null}, {"date": "1997-06-27", "close": 138.07575, "volume": 156.0}, {"date": "1997-06-30", "close": 138.8428375, "volume": 117.0}, {"date": "1997-07-01", "close": 142.678275, "volume": 190.0}, {"date": "1997-07-02", "close": 143.4453625, "volume": 52158.0}, {"date": "1997-07-03", "close": 147.66434375, "volume": 320.0}, {"date": "1997-07-04", "close": 153.4175, "volume": 130.0}, {"date": "1997-07-07", "close": 143.82890625, "volume": 445.0}, {"date": "1997-07-08", "close": 134.2403125, "volume": 416.0}, {"date": "1997-07-09", "close": 130.404875, "volume": 457.0}, {"date": "1997-07-10", "close": 138.07575, "volume": 26.0}, {"date": "1997-07-11", "close": 138.07575, "volume": null}, {"date": "1997-07-14", "close": 138.07575, "volume": null}, {"date": "1997-07-15", "close": 138.07575, "volume": null}, {"date": "1997-07-16", "close": 138.07575, "volume": 175.0}, {"date": "1997-07-17", "close": 138.07575, "volume": 988.0}, {"date": "1997-07-18", "close": 138.07575, "volume": 292.0}, {"date": "1997-07-21", "close": 138.07575, "volume": null}, {"date": "1997-07-22", "close": 136.15803125, "volume": 303.0}, {"date": "1997-07-23", "close": 136.15803125, "volume": 26.0}, {"date": "1997-07-24", "close": 132.32259375, "volume": 970.0}, {"date": "1997-07-25", "close": 132.32259375, "volume": null}, {"date": "1997-07-28", "close": 132.32259375, "volume": null}, {"date": "1997-07-29", "close": 130.404875, "volume": 350.0}, {"date": "1997-07-30", "close": 129.6377875, "volume": 502.0}, {"date": "1997-07-31", "close": 130.404875, "volume": 132.0}, {"date": "1997-08-01", "close": 130.404875, "volume": 250.0}, {"date": "1997-08-04", "close": 128.48715625, "volume": 143.0}, {"date": "1997-08-05", "close": 128.48715625, "volume": 19.0}, {"date": "1997-08-06", "close": 128.48715625, "volume": 153.0}, {"date": "1997-08-07", "close": 128.1036125, "volume": 19.0}, {"date": "1997-08-08", "close": 127.72006875, "volume": 412.0}, {"date": "1997-08-11", "close": 126.5694375, "volume": 11.0}, {"date": "1997-08-12", "close": 126.5694375, "volume": 156.0}, {"date": "1997-08-13", "close": 126.5694375, "volume": null}, {"date": "1997-08-14", "close": 126.5694375, "volume": null}, {"date": "1997-08-15", "close": 126.5694375, "volume": null}, {"date": "1997-08-18", "close": 126.5694375, "volume": null}, {"date": "1997-08-19", "close": 126.5694375, "volume": null}, {"date": "1997-08-20", "close": 126.5694375, "volume": 417.0}, {"date": "1997-08-21", "close": 126.5694375, "volume": null}, {"date": "1997-08-22", "close": 126.5694375, "volume": null}, {"date": "1997-08-25", "close": 126.5694375, "volume": null}, {"date": "1997-08-26", "close": 126.5694375, "volume": null}, {"date": "1997-08-27", "close": 122.734, "volume": 91.0}, {"date": "1997-08-28", "close": 122.734, "volume": null}, {"date": "1997-08-29", "close": 114.2960375, "volume": 78.0}, {"date": "1997-09-01", "close": 114.2960375, "volume": null}, {"date": "1997-09-02", "close": 114.2960375, "volume": null}, {"date": "1997-09-03", "close": 114.2960375, "volume": null}, {"date": "1997-09-04", "close": 109.30996875, "volume": 310.0}, {"date": "1997-09-05", "close": 107.39225, "volume": 26.0}, {"date": "1997-09-08", "close": 107.39225, "volume": null}, {"date": "1997-09-09", "close": 107.39225, "volume": null}, {"date": "1997-09-10", "close": 106.6251625, "volume": 26.0}, {"date": "1997-09-11", "close": 106.6251625, "volume": null}, {"date": "1997-09-12", "close": 106.6251625, "volume": null}, {"date": "1997-09-15", "close": 98.9542875, "volume": 39.0}, {"date": "1997-09-16", "close": 98.9542875, "volume": null}, {"date": "1997-09-17", "close": 95.50239375, "volume": 174.0}, {"date": "1997-09-18", "close": 95.50239375, "volume": null}, {"date": "1997-09-19", "close": 95.50239375, "volume": null}, {"date": "1997-09-22", "close": 95.50239375, "volume": null}, {"date": "1997-09-23", "close": 95.50239375, "volume": null}, {"date": "1997-09-24", "close": 86.6808875, "volume": 267.0}, {"date": "1997-09-25", "close": 86.6808875, "volume": 426.0}, {"date": "1997-09-26", "close": 86.6808875, "volume": null}, {"date": "1997-09-29", "close": 86.6808875, "volume": 35.0}, {"date": "1997-09-30", "close": 95.8859375, "volume": 41.0}, {"date": "1997-10-01", "close": 85.1467125, "volume": 130.0}, {"date": "1997-10-02", "close": 85.1467125, "volume": null}, {"date": "1997-10-03", "close": 84.379625, "volume": 7.0}, {"date": "1997-10-06", "close": 84.379625, "volume": null}, {"date": "1997-10-07", "close": 84.379625, "volume": null}, {"date": "1997-10-08", "close": 84.379625, "volume": 31.0}, {"date": "1997-10-09", "close": 84.379625, "volume": 14.0}, {"date": "1997-10-10", "close": 84.379625, "volume": null}, {"date": "1997-10-13", "close": 80.5441875, "volume": 29.0}, {"date": "1997-10-14", "close": 80.5441875, "volume": 2633.0}, {"date": "1997-10-15", "close": 80.5441875, "volume": null}, {"date": "1997-10-16", "close": 80.5441875, "volume": null}, {"date": "1997-10-17", "close": 79.7771, "volume": 23.0}, {"date": "1997-10-20", "close": 79.7771, "volume": null}, {"date": "1997-10-21", "close": 79.7771, "volume": null}, {"date": "1997-10-22", "close": 79.7771, "volume": null}, {"date": "1997-10-23", "close": 79.7771, "volume": null}, {"date": "1997-10-24", "close": 79.7771, "volume": null}, {"date": "1997-10-27", "close": 76.70875, "volume": 78.0}, {"date": "1997-10-28", "close": 76.70875, "volume": 185.0}, {"date": "1997-10-29", "close": 76.70875, "volume": 76.0}, {"date": "1997-10-30", "close": 76.70875, "volume": null}, {"date": "1997-10-31", "close": 70.95559375, "volume": 26.0}, {"date": "1997-11-03", "close": 70.95559375, "volume": 27.0}, {"date": "1997-11-04", "close": 70.95559375, "volume": null}, {"date": "1997-11-05", "close": 70.95559375, "volume": null}, {"date": "1997-11-06", "close": 70.95559375, "volume": null}, {"date": "1997-11-07", "close": 70.95559375, "volume": null}, {"date": "1997-11-10", "close": 70.95559375, "volume": null}, {"date": "1997-11-11", "close": 57.5315625, "volume": 469.0}, {"date": "1997-11-12", "close": 57.5315625, "volume": null}, {"date": "1997-11-13", "close": 57.5315625, "volume": 156.0}, {"date": "1997-11-14", "close": 57.5315625, "volume": null}, {"date": "1997-11-17", "close": 47.7128425, "volume": 1369.0}, {"date": "1997-11-18", "close": 47.7128425, "volume": null}, {"date": "1997-11-19", "close": 46.02525, "volume": 156.0}, {"date": "1997-11-20", "close": 41.80626875, "volume": 183.0}, {"date": "1997-11-21", "close": 42.1898125, "volume": 99.0}, {"date": "1997-11-24", "close": 40.27209375, "volume": 495.0}, {"date": "1997-11-25", "close": 40.27209375, "volume": null}, {"date": "1997-11-26", "close": 38.354375, "volume": 156.0}, {"date": "1997-11-27", "close": 38.354375, "volume": null}, {"date": "1997-11-28", "close": 38.354375, "volume": null}, {"date": "1997-12-01", "close": 32.60121875, "volume": 39.0}, {"date": "1997-12-02", "close": 32.60121875, "volume": 534.0}, {"date": "1997-12-03", "close": 30.29995625, "volume": 5267.0}, {"date": "1997-12-04", "close": 26.46451875, "volume": 14444.0}, {"date": "1997-12-05", "close": 24.93034375, "volume": 183.0}, {"date": "1997-12-08", "close": 23.012625, "volume": 4758.0}, {"date": "1997-12-09", "close": 23.012625, "volume": 39422.0}, {"date": "1997-12-10", "close": 26.8480625, "volume": 24664.0}, {"date": "1997-12-11", "close": 26.8480625, "volume": 1330.0}, {"date": "1997-12-12", "close": 26.46451875, "volume": 782.0}, {"date": "1997-12-15", "close": 23.012625, "volume": 4338.0}, {"date": "1997-12-16", "close": 21.09490625, "volume": 1079.0}, {"date": "1997-12-17", "close": 21.09490625, "volume": 389.0}, {"date": "1997-12-18", "close": 20.7113625, "volume": 12252.0}, {"date": "1997-12-19", "close": 20.7113625, "volume": 1343.0}, {"date": "1997-12-22", "close": 20.7113625, "volume": null}, {"date": "1997-12-23", "close": 20.7113625, "volume": 8165.0}, {"date": "1997-12-24", "close": 23.012625, "volume": 261.0}, {"date": "1997-12-25", "close": 23.012625, "volume": null}, {"date": "1997-12-26", "close": 23.012625, "volume": null}, {"date": "1997-12-29", "close": 26.8480625, "volume": 730.0}, {"date": "1997-12-30", "close": 30.6835, "volume": 1727.0}, {"date": "1997-12-31", "close": 28.76578125, "volume": 256.0}, {"date": "1998-01-01", "close": 28.76578125, "volume": null}, {"date": "1998-01-02", "close": 28.76578125, "volume": null}, {"date": "1998-01-05", "close": 29.149325, "volume": 4383.0}, {"date": "1998-01-06", "close": 29.149325, "volume": 774.0}, {"date": "1998-01-07", "close": 29.149325, "volume": null}, {"date": "1998-01-08", "close": 30.6835, "volume": 456.0}, {"date": "1998-01-09", "close": 30.6835, "volume": null}, {"date": "1998-01-12", "close": 30.6835, "volume": 52457.0}, {"date": "1998-01-13", "close": 29.149325, "volume": 34.0}, {"date": "1998-01-14", "close": 29.149325, "volume": null}, {"date": "1998-01-15", "close": 29.9164125, "volume": 919.0}, {"date": "1998-01-16", "close": 29.9164125, "volume": null}, {"date": "1998-01-19", "close": 30.6835, "volume": 365.0}, {"date": "1998-01-20", "close": 30.6835, "volume": null}, {"date": "1998-01-21", "close": 31.83413125, "volume": 1395.0}, {"date": "1998-01-22", "close": 31.83413125, "volume": null}, {"date": "1998-01-23", "close": 30.6835, "volume": 163.0}, {"date": "1998-01-26", "close": 30.6835, "volume": null}, {"date": "1998-01-27", "close": 30.6835, "volume": null}, {"date": "1998-01-28", "close": 30.6835, "volume": null}, {"date": "1998-01-29", "close": 31.4505875, "volume": 957.0}, {"date": "1998-01-30", "close": 33.75185, "volume": 10158.0}, {"date": "1998-02-02", "close": 32.9847625, "volume": 931.0}, {"date": "1998-02-03", "close": 33.36830625, "volume": 435.0}, {"date": "1998-02-04", "close": 33.36830625, "volume": 8.0}, {"date": "1998-02-05", "close": 32.9847625, "volume": 86.0}, {"date": "1998-02-06", "close": 32.9847625, "volume": null}, {"date": "1998-02-09", "close": 32.60121875, "volume": 1322.0}, {"date": "1998-02-10", "close": 32.60121875, "volume": 2028.0}, {"date": "1998-02-11", "close": 34.5189375, "volume": 9690.0}, {"date": "1998-02-12", "close": 36.43665625, "volume": 3398.0}, {"date": "1998-02-13", "close": 49.8606875, "volume": 24668.0}, {"date": "1998-02-16", "close": 41.41670049, "volume": 2940.0}, {"date": "1998-02-17", "close": 39.74329845, "volume": 574.0}, {"date": "1998-02-18", "close": 37.6515459, "volume": 2892.0}, {"date": "1998-02-19", "close": 37.23319539, "volume": 3091.0}, {"date": "1998-02-20", "close": 36.39649437, "volume": 1774.0}, {"date": "1998-02-23", "close": 37.6515459, "volume": 1459.0}, {"date": "1998-02-24", "close": 35.55979335, "volume": 1351.0}, {"date": "1998-02-25", "close": 33.4680408, "volume": 884.0}, {"date": "1998-02-26", "close": 33.4680408, "volume": 1555.0}, {"date": "1998-02-27", "close": 31.79463876, "volume": 1332.0}, {"date": "1998-03-02", "close": 31.37628825, "volume": 164.0}, {"date": "1998-03-03", "close": 31.37628825, "volume": 2651.0}, {"date": "1998-03-04", "close": 30.53958723, "volume": 1210.0}, {"date": "1998-03-05", "close": 29.2845357, "volume": 2510.0}, {"date": "1998-03-06", "close": 29.2845357, "volume": 96.0}, {"date": "1998-03-09", "close": 29.2845357, "volume": null}, {"date": "1998-03-10", "close": 33.4680408, "volume": 3072.0}, {"date": "1998-03-11", "close": 33.4680408, "volume": 2426.0}, {"date": "1998-03-12", "close": 32.21298927, "volume": 1195.0}, {"date": "1998-03-13", "close": 33.4680408, "volume": 578.0}, {"date": "1998-03-16", "close": 30.12123672, "volume": 4640.0}, {"date": "1998-03-17", "close": 30.95793774, "volume": 5923.0}, {"date": "1998-03-18", "close": 30.12123672, "volume": 4.0}, {"date": "1998-03-19", "close": 29.2845357, "volume": 124.0}, {"date": "1998-03-20", "close": 29.2845357, "volume": 96.0}, {"date": "1998-03-23", "close": 26.77443264, "volume": 3317.0}, {"date": "1998-03-24", "close": 27.19278315, "volume": 717.0}, {"date": "1998-03-25", "close": 27.19278315, "volume": 362.0}, {"date": "1998-03-26", "close": 25.93773162, "volume": 1819.0}, {"date": "1998-03-27", "close": 25.93773162, "volume": null}, {"date": "1998-03-30", "close": 25.51938111, "volume": 1040.0}, {"date": "1998-03-31", "close": 24.26432958, "volume": 20852.0}, {"date": "1998-04-01", "close": 23.42762856, "volume": 1239.0}, {"date": "1998-04-02", "close": 25.93773162, "volume": 2210.0}, {"date": "1998-04-03", "close": 25.1010306, "volume": 1793.0}, {"date": "1998-04-06", "close": 25.1010306, "volume": 365.0}, {"date": "1998-04-07", "close": 25.51938111, "volume": 381.0}, {"date": "1998-04-08", "close": 25.51938111, "volume": 514.0}, {"date": "1998-04-09", "close": 25.51938111, "volume": null}, {"date": "1998-04-10", "close": 25.51938111, "volume": null}, {"date": "1998-04-13", "close": 25.51938111, "volume": null}, {"date": "1998-04-14", "close": 25.51938111, "volume": null}, {"date": "1998-04-15", "close": 25.51938111, "volume": null}, {"date": "1998-04-16", "close": 24.26432958, "volume": 409.0}, {"date": "1998-04-17", "close": 23.00927805, "volume": 223.0}, {"date": "1998-04-20", "close": 23.00927805, "volume": 802.0}, {"date": "1998-04-21", "close": 23.00927805, "volume": 239.0}, {"date": "1998-04-22", "close": 22.17257703, "volume": 703.0}, {"date": "1998-04-23", "close": 23.00927805, "volume": 444.0}, {"date": "1998-04-24", "close": 24.26432958, "volume": 323.0}, {"date": "1998-04-27", "close": 22.59092754, "volume": 908.0}, {"date": "1998-04-28", "close": 22.17257703, "volume": 1793.0}, {"date": "1998-04-29", "close": 22.17257703, "volume": 837.0}, {"date": "1998-04-30", "close": 22.17257703, "volume": 502.0}, {"date": "1998-05-01", "close": 22.17257703, "volume": null}, {"date": "1998-05-04", "close": 22.17257703, "volume": 759.0}, {"date": "1998-05-05", "close": 22.17257703, "volume": 530.0}, {"date": "1998-05-06", "close": 22.17257703, "volume": 167.0}, {"date": "1998-05-07", "close": 23.42762856, "volume": 254.0}, {"date": "1998-05-08", "close": 23.42762856, "volume": 878.0}, {"date": "1998-05-11", "close": 23.42762856, "volume": null}, {"date": "1998-05-12", "close": 23.42762856, "volume": 717.0}, {"date": "1998-05-13", "close": 23.42762856, "volume": 22.0}, {"date": "1998-05-14", "close": 23.42762856, "volume": null}, {"date": "1998-05-15", "close": 23.42762856, "volume": 593.0}, {"date": "1998-05-18", "close": 23.00927805, "volume": 167.0}, {"date": "1998-05-19", "close": 23.00927805, "volume": 24.0}, {"date": "1998-05-20", "close": 22.17257703, "volume": 239.0}, {"date": "1998-05-21", "close": 21.75422652, "volume": 633.0}, {"date": "1998-05-22", "close": 21.75422652, "volume": null}, {"date": "1998-05-25", "close": 21.75422652, "volume": null}, {"date": "1998-05-26", "close": 23.84597907, "volume": 145.0}, {"date": "1998-05-27", "close": 23.84597907, "volume": null}, {"date": "1998-05-28", "close": 22.17257703, "volume": 207.0}, {"date": "1998-05-29", "close": 22.17257703, "volume": null}, {"date": "1998-06-01", "close": 21.75422652, "volume": 120.0}, {"date": "1998-06-02", "close": 20.9175255, "volume": 483.0}, {"date": "1998-06-03", "close": 20.9175255, "volume": 274.0}, {"date": "1998-06-04", "close": 20.9175255, "volume": 239.0}, {"date": "1998-06-05", "close": 21.33587601, "volume": 48285.0}, {"date": "1998-06-08", "close": 21.33587601, "volume": null}, {"date": "1998-06-09", "close": 25.1010306, "volume": 143.0}, {"date": "1998-06-10", "close": 25.1010306, "volume": 33.0}, {"date": "1998-06-11", "close": 25.1010306, "volume": null}, {"date": "1998-06-12", "close": 23.00927805, "volume": 1195.0}, {"date": "1998-06-15", "close": 23.00927805, "volume": 359.0}, {"date": "1998-06-16", "close": 20.9175255, "volume": 2485.0}, {"date": "1998-06-17", "close": 20.9175255, "volume": 813.0}, {"date": "1998-06-18", "close": 23.00927805, "volume": 800.0}, {"date": "1998-06-19", "close": 23.00927805, "volume": 237.0}, {"date": "1998-06-22", "close": 23.00927805, "volume": null}, {"date": "1998-06-23", "close": 21.75422652, "volume": 72.0}, {"date": "1998-06-24", "close": 20.9175255, "volume": 717.0}, {"date": "1998-06-25", "close": 20.9175255, "volume": 96.0}, {"date": "1998-06-26", "close": 20.9175255, "volume": 1863.0}, {"date": "1998-06-29", "close": 21.75422652, "volume": 1673.0}, {"date": "1998-06-30", "close": 21.33587601, "volume": 1506.0}, {"date": "1998-07-01", "close": 21.33587601, "volume": 574.0}, {"date": "1998-07-02", "close": 20.9175255, "volume": 2309.0}, {"date": "1998-07-03", "close": 20.9175255, "volume": 3322.0}, {"date": "1998-07-06", "close": 20.9175255, "volume": null}, {"date": "1998-07-07", "close": 20.9175255, "volume": 2190.0}, {"date": "1998-07-08", "close": 20.9175255, "volume": 1049.0}, {"date": "1998-07-09", "close": 20.9175255, "volume": 717.0}, {"date": "1998-07-10", "close": 20.9175255, "volume": null}, {"date": "1998-07-13", "close": 20.582845092, "volume": 478.0}, {"date": "1998-07-14", "close": 20.582845092, "volume": null}, {"date": "1998-07-15", "close": 20.582845092, "volume": null}, {"date": "1998-07-16", "close": 20.08082448, "volume": 45.0}, {"date": "1998-07-17", "close": 20.08082448, "volume": null}, {"date": "1998-07-20", "close": 18.82577295, "volume": 359.0}, {"date": "1998-07-21", "close": 20.08082448, "volume": 1398.0}, {"date": "1998-07-22", "close": 20.9175255, "volume": 72.0}, {"date": "1998-07-23", "close": 20.9175255, "volume": null}, {"date": "1998-07-24", "close": 20.9175255, "volume": 1960.0}, {"date": "1998-07-27", "close": 20.9175255, "volume": null}, {"date": "1998-07-28", "close": 20.9175255, "volume": null}, {"date": "1998-07-29", "close": 20.9175255, "volume": null}, {"date": "1998-07-30", "close": 20.9175255, "volume": null}, {"date": "1998-07-31", "close": 20.9175255, "volume": null}, {"date": "1998-08-03", "close": 20.9175255, "volume": null}, {"date": "1998-08-04", "close": 20.9175255, "volume": 550.0}, {"date": "1998-08-05", "close": 20.9175255, "volume": null}, {"date": "1998-08-06", "close": 20.9175255, "volume": null}, {"date": "1998-08-07", "close": 20.9175255, "volume": null}, {"date": "1998-08-10", "close": 23.00927805, "volume": 478.0}, {"date": "1998-08-11", "close": 20.9175255, "volume": 1793.0}, {"date": "1998-08-12", "close": 20.9175255, "volume": null}, {"date": "1998-08-13", "close": 20.9175255, "volume": null}, {"date": "1998-08-14", "close": 20.9175255, "volume": null}, {"date": "1998-08-17", "close": 20.49917499, "volume": 215.0}, {"date": "1998-08-18", "close": 20.49917499, "volume": 24.0}, {"date": "1998-08-19", "close": 20.49917499, "volume": 84.0}, {"date": "1998-08-20", "close": 20.49917499, "volume": null}, {"date": "1998-08-21", "close": 20.49917499, "volume": null}, {"date": "1998-08-24", "close": 20.49917499, "volume": 1410.0}, {"date": "1998-08-25", "close": 20.49917499, "volume": null}, {"date": "1998-08-26", "close": 20.49917499, "volume": null}, {"date": "1998-08-27", "close": 20.08082448, "volume": 1016.0}, {"date": "1998-08-28", "close": 20.08082448, "volume": 657.0}, {"date": "1998-08-31", "close": 20.49917499, "volume": 861.0}, {"date": "1998-09-01", "close": 20.49917499, "volume": 84.0}, {"date": "1998-09-02", "close": 20.49917499, "volume": 12.0}, {"date": "1998-09-03", "close": 20.9175255, "volume": 1351.0}, {"date": "1998-09-04", "close": 20.9175255, "volume": 167.0}, {"date": "1998-09-07", "close": 20.08082448, "volume": 36.0}, {"date": "1998-09-08", "close": 20.08082448, "volume": null}, {"date": "1998-09-09", "close": 20.08082448, "volume": null}, {"date": "1998-09-10", "close": 20.9175255, "volume": 478.0}, {"date": "1998-09-11", "close": 20.9175255, "volume": null}, {"date": "1998-09-14", "close": 20.9175255, "volume": 36.0}, {"date": "1998-09-15", "close": 20.9175255, "volume": null}, {"date": "1998-09-16", "close": 20.9175255, "volume": null}, {"date": "1998-09-17", "close": 20.9175255, "volume": null}, {"date": "1998-09-18", "close": 20.9175255, "volume": null}, {"date": "1998-09-21", "close": 20.9175255, "volume": 423.0}, {"date": "1998-09-22", "close": 20.9175255, "volume": null}, {"date": "1998-09-23", "close": 20.9175255, "volume": null}, {"date": "1998-09-24", "close": 20.9175255, "volume": 654.0}, {"date": "1998-09-25", "close": 20.9175255, "volume": 574.0}, {"date": "1998-09-28", "close": 20.9175255, "volume": null}, {"date": "1998-09-29", "close": 20.9175255, "volume": null}, {"date": "1998-09-30", "close": 20.9175255, "volume": 24.0}, {"date": "1998-10-01", "close": 20.9175255, "volume": 95377.0}, {"date": "1998-10-02", "close": 20.9175255, "volume": null}, {"date": "1998-10-05", "close": 20.9175255, "volume": null}, {"date": "1998-10-06", "close": 20.9175255, "volume": null}, {"date": "1998-10-07", "close": 20.9175255, "volume": 4781.0}, {"date": "1998-10-08", "close": 20.9175255, "volume": null}, {"date": "1998-10-09", "close": 20.9175255, "volume": null}, {"date": "1998-10-12", "close": 20.9175255, "volume": null}, {"date": "1998-10-13", "close": 20.9175255, "volume": 837.0}, {"date": "1998-10-14", "close": 20.9175255, "volume": null}, {"date": "1998-10-15", "close": 20.9175255, "volume": null}, {"date": "1998-10-16", "close": 20.08082448, "volume": 9561.0}, {"date": "1998-10-19", "close": 20.08082448, "volume": null}, {"date": "1998-10-20", "close": 18.82577295, "volume": 18237.0}, {"date": "1998-10-21", "close": 20.9175255, "volume": 120.0}, {"date": "1998-10-22", "close": 20.9175255, "volume": null}, {"date": "1998-10-23", "close": 20.9175255, "volume": null}, {"date": "1998-10-26", "close": 20.9175255, "volume": null}, {"date": "1998-10-27", "close": 20.9175255, "volume": null}, {"date": "1998-10-28", "close": 20.9175255, "volume": null}, {"date": "1998-10-29", "close": 20.9175255, "volume": null}, {"date": "1998-10-30", "close": 20.9175255, "volume": null}, {"date": "1998-11-02", "close": 20.9175255, "volume": 2665.0}, {"date": "1998-11-03", "close": 23.00927805, "volume": 693.0}, {"date": "1998-11-04", "close": 23.00927805, "volume": null}, {"date": "1998-11-05", "close": 23.00927805, "volume": null}, {"date": "1998-11-06", "close": 23.00927805, "volume": 275.0}, {"date": "1998-11-09", "close": 25.1010306, "volume": 1320.0}, {"date": "1998-11-10", "close": 27.19278315, "volume": 382.0}, {"date": "1998-11-11", "close": 31.167112995, "volume": 813.0}, {"date": "1998-11-12", "close": 29.2845357, "volume": 717.0}, {"date": "1998-11-13", "close": 29.2845357, "volume": 143.0}, {"date": "1998-11-16", "close": 30.95793774, "volume": 3155.0}, {"date": "1998-11-17", "close": 31.37628825, "volume": 3449.0}, {"date": "1998-11-18", "close": 31.37628825, "volume": 985.0}, {"date": "1998-11-19", "close": 31.37628825, "volume": 2749.0}, {"date": "1998-11-20", "close": 31.37628825, "volume": 201.0}, {"date": "1998-11-23", "close": 31.37628825, "volume": 100.0}, {"date": "1998-11-24", "close": 31.37628825, "volume": 157.0}, {"date": "1998-11-25", "close": 30.95793774, "volume": 1195.0}, {"date": "1998-11-26", "close": 31.37628825, "volume": 2390.0}, {"date": "1998-11-27", "close": 31.79463876, "volume": 1057.0}, {"date": "1998-11-30", "close": 32.21298927, "volume": 287.0}, {"date": "1998-12-01", "close": 32.63133978, "volume": 598.0}, {"date": "1998-12-02", "close": 31.37628825, "volume": 11.0}, {"date": "1998-12-03", "close": 32.63133978, "volume": 191.0}, {"date": "1998-12-04", "close": 31.37628825, "volume": 239.0}, {"date": "1998-12-07", "close": 31.37628825, "volume": 239.0}, {"date": "1998-12-08", "close": 31.37628825, "volume": 319.0}, {"date": "1998-12-09", "close": 31.37628825, "volume": null}, {"date": "1998-12-10", "close": 31.37628825, "volume": 817.0}, {"date": "1998-12-11", "close": 31.37628825, "volume": 120.0}, {"date": "1998-12-14", "close": 31.37628825, "volume": null}, {"date": "1998-12-15", "close": 31.37628825, "volume": 259.0}, {"date": "1998-12-16", "close": 31.37628825, "volume": null}, {"date": "1998-12-17", "close": 31.37628825, "volume": null}, {"date": "1998-12-18", "close": 32.21298927, "volume": 239.0}, {"date": "1998-12-21", "close": 32.21298927, "volume": null}, {"date": "1998-12-22", "close": 31.37628825, "volume": 715.0}, {"date": "1998-12-23", "close": 31.37628825, "volume": 275.0}, {"date": "1998-12-24", "close": 31.79463876, "volume": 392.0}, {"date": "1998-12-25", "close": 31.79463876, "volume": null}, {"date": "1998-12-28", "close": 31.79463876, "volume": null}, {"date": "1998-12-29", "close": 31.79463876, "volume": null}, {"date": "1998-12-30", "close": 31.79463876, "volume": null}, {"date": "1998-12-31", "close": 31.79463876, "volume": null}, {"date": "1999-01-01", "close": 31.79463876, "volume": null}, {"date": "1999-01-04", "close": 30.95793774, "volume": 915.0}, {"date": "1999-01-05", "close": 31.37628825, "volume": 758.0}, {"date": "1999-01-06", "close": 30.95793774, "volume": 1282.0}, {"date": "1999-01-07", "close": 30.95793774, "volume": null}, {"date": "1999-01-08", "close": 30.95793774, "volume": null}, {"date": "1999-01-11", "close": 30.95793774, "volume": null}, {"date": "1999-01-12", "close": 30.95793774, "volume": null}, {"date": "1999-01-13", "close": 30.95793774, "volume": null}, {"date": "1999-01-14", "close": 30.95793774, "volume": null}, {"date": "1999-01-15", "close": 31.79463876, "volume": 359.0}, {"date": "1999-01-18", "close": 31.79463876, "volume": null}, {"date": "1999-01-19", "close": 30.95793774, "volume": 275.0}, {"date": "1999-01-20", "close": 30.12123672, "volume": 179.0}, {"date": "1999-01-21", "close": 30.12123672, "volume": null}, {"date": "1999-01-22", "close": 30.12123672, "volume": 48.0}, {"date": "1999-01-25", "close": 30.12123672, "volume": null}, {"date": "1999-01-26", "close": 30.12123672, "volume": null}, {"date": "1999-01-27", "close": 30.12123672, "volume": 48.0}, {"date": "1999-01-28", "close": 30.12123672, "volume": null}, {"date": "1999-01-29", "close": 28.44783468, "volume": 275.0}, {"date": "1999-02-01", "close": 28.44783468, "volume": null}, {"date": "1999-02-02", "close": 28.44783468, "volume": 36.0}, {"date": "1999-02-03", "close": 28.44783468, "volume": null}, {"date": "1999-02-04", "close": 28.44783468, "volume": null}, {"date": "1999-02-05", "close": 28.44783468, "volume": 203.0}, {"date": "1999-02-08", "close": 28.44783468, "volume": null}, {"date": "1999-02-09", "close": 28.44783468, "volume": 120.0}, {"date": "1999-02-10", "close": 27.19278315, "volume": 155.0}, {"date": "1999-02-11", "close": 27.19278315, "volume": null}, {"date": "1999-02-12", "close": 27.19278315, "volume": null}, {"date": "1999-02-15", "close": 25.1010306, "volume": 521.0}, {"date": "1999-02-16", "close": 25.1010306, "volume": null}, {"date": "1999-02-17", "close": 25.1010306, "volume": 311.0}, {"date": "1999-02-18", "close": 25.1010306, "volume": null}, {"date": "1999-02-19", "close": 25.1010306, "volume": null}, {"date": "1999-02-22", "close": 25.1010306, "volume": null}, {"date": "1999-02-23", "close": 25.1010306, "volume": null}, {"date": "1999-02-24", "close": 25.1010306, "volume": null}, {"date": "1999-02-25", "close": 25.1010306, "volume": null}, {"date": "1999-02-26", "close": 25.1010306, "volume": 394.0}, {"date": "1999-03-01", "close": 25.1010306, "volume": 359.0}, {"date": "1999-03-02", "close": 25.1010306, "volume": 359.0}, {"date": "1999-03-03", "close": 25.1010306, "volume": 120.0}, {"date": "1999-03-04", "close": 25.1010306, "volume": null}, {"date": "1999-03-05", "close": 25.1010306, "volume": 72.0}, {"date": "1999-03-08", "close": 25.1010306, "volume": null}, {"date": "1999-03-09", "close": 25.1010306, "volume": null}, {"date": "1999-03-10", "close": 24.68268009, "volume": 72.0}, {"date": "1999-03-11", "close": 25.1010306, "volume": 442.0}, {"date": "1999-03-12", "close": 23.00927805, "volume": 399.0}, {"date": "1999-03-15", "close": 23.00927805, "volume": 120.0}, {"date": "1999-03-16", "close": 20.9175255, "volume": 784.0}, {"date": "1999-03-17", "close": 20.9175255, "volume": null}, {"date": "1999-03-18", "close": 20.9175255, "volume": 1386.0}, {"date": "1999-03-19", "close": 20.9175255, "volume": 2032.0}, {"date": "1999-03-22", "close": 20.9175255, "volume": null}, {"date": "1999-03-23", "close": 20.9175255, "volume": 3016.0}, {"date": "1999-03-24", "close": 20.9175255, "volume": 48.0}, {"date": "1999-03-25", "close": 20.9175255, "volume": null}, {"date": "1999-03-26", "close": 20.9175255, "volume": 868.0}, {"date": "1999-03-29", "close": 20.9175255, "volume": null}, {"date": "1999-03-30", "close": 20.9175255, "volume": null}, {"date": "1999-03-31", "close": 22.17257703, "volume": 48.0}, {"date": "1999-04-01", "close": 22.17257703, "volume": null}, {"date": "1999-04-02", "close": 22.17257703, "volume": null}, {"date": "1999-04-05", "close": 22.17257703, "volume": null}, {"date": "1999-04-06", "close": 22.17257703, "volume": null}, {"date": "1999-04-07", "close": 22.17257703, "volume": null}, {"date": "1999-04-08", "close": 22.17257703, "volume": null}, {"date": "1999-04-09", "close": 23.00927805, "volume": 120.0}, {"date": "1999-04-12", "close": 23.00927805, "volume": 297.0}, {"date": "1999-04-13", "close": 25.1010306, "volume": 478.0}, {"date": "1999-04-14", "close": 25.1010306, "volume": null}, {"date": "1999-04-15", "close": 25.1010306, "volume": null}, {"date": "1999-04-16", "close": 25.1010306, "volume": null}, {"date": "1999-04-19", "close": 25.1010306, "volume": null}, {"date": "1999-04-20", "close": 25.1010306, "volume": 2069.0}, {"date": "1999-04-21", "close": 25.1010306, "volume": 956.0}, {"date": "1999-04-22", "close": 25.1010306, "volume": 228.0}, {"date": "1999-04-23", "close": 25.1010306, "volume": 1185.0}, {"date": "1999-04-26", "close": 25.1010306, "volume": 215.0}, {"date": "1999-04-27", "close": 25.1010306, "volume": null}, {"date": "1999-04-28", "close": 25.93773162, "volume": 430.0}, {"date": "1999-04-29", "close": 25.93773162, "volume": 120.0}, {"date": "1999-04-30", "close": 28.44783468, "volume": 203.0}, {"date": "1999-05-03", "close": 28.44783468, "volume": null}, {"date": "1999-05-04", "close": 30.12123672, "volume": 1290.0}, {"date": "1999-05-05", "close": 31.37628825, "volume": 2534.0}, {"date": "1999-05-06", "close": 31.37628825, "volume": 2038.0}, {"date": "1999-05-07", "close": 31.37628825, "volume": 48.0}, {"date": "1999-05-10", "close": 30.12123672, "volume": 621.0}, {"date": "1999-05-11", "close": 31.37628825, "volume": 287.0}, {"date": "1999-05-12", "close": 31.37628825, "volume": null}, {"date": "1999-05-13", "close": 31.37628825, "volume": 547.0}, {"date": "1999-05-14", "close": 20.4824409696, "volume": 953.0}, {"date": "1999-05-17", "close": 33.4680408, "volume": null}, {"date": "1999-05-18", "close": 33.4680408, "volume": null}, {"date": "1999-05-19", "close": 19.202288409, "volume": 195.0}, {"date": "1999-05-20", "close": 18.94625789688, "volume": 117.0}, {"date": "1999-05-21", "close": 30.95793774, "volume": null}, {"date": "1999-05-24", "close": 18.94625789688, "volume": 469.0}, {"date": "1999-05-25", "close": 18.94625789688, "volume": 1172.0}, {"date": "1999-05-26", "close": 18.94625789688, "volume": 781.0}, {"date": "1999-05-27", "close": 18.94625789688, "volume": 998.0}, {"date": "1999-05-28", "close": 30.95793774, "volume": null}, {"date": "1999-05-31", "close": 18.94625789688, "volume": 635.0}, {"date": "1999-06-01", "close": 18.94625789688, "volume": 352.0}, {"date": "1999-06-02", "close": 18.43419687264, "volume": 164.0}, {"date": "1999-06-03", "close": 18.43419687264, "volume": 137.0}, {"date": "1999-06-04", "close": 18.94625789688, "volume": 39.0}, {"date": "1999-06-07", "close": 30.95793774, "volume": null}, {"date": "1999-06-08", "close": 30.95793774, "volume": null}, {"date": "1999-06-09", "close": 30.95793774, "volume": null}, {"date": "1999-06-10", "close": 18.43419687264, "volume": 51.0}, {"date": "1999-06-11", "close": 18.94625789688, "volume": 1578.0}, {"date": "1999-06-14", "close": 30.95793774, "volume": null}, {"date": "1999-06-15", "close": 30.95793774, "volume": null}, {"date": "1999-06-16", "close": 18.43419687264, "volume": 4.0}, {"date": "1999-06-17", "close": 18.43419687264, "volume": 8.0}, {"date": "1999-06-18", "close": 18.94625789688, "volume": 1134.0}, {"date": "1999-06-21", "close": 18.43419687264, "volume": 273.0}, {"date": "1999-06-22", "close": 18.43419687264, "volume": 98.0}, {"date": "1999-06-23", "close": 30.12123672, "volume": null}, {"date": "1999-06-24", "close": 30.12123672, "volume": null}, {"date": "1999-06-25", "close": 30.12123672, "volume": null}, {"date": "1999-06-28", "close": 30.12123672, "volume": null}, {"date": "1999-06-29", "close": 18.43419687264, "volume": 4.0}, {"date": "1999-06-30", "close": 30.12123672, "volume": null}, {"date": "1999-07-01", "close": 18.94625789688, "volume": 14.0}, {"date": "1999-07-02", "close": 30.95793774, "volume": null}, {"date": "1999-07-05", "close": 30.95793774, "volume": null}, {"date": "1999-07-06", "close": 18.43419687264, "volume": 120.0}, {"date": "1999-07-07", "close": 30.12123672, "volume": null}, {"date": "1999-07-08", "close": 18.43419687264, "volume": 273.0}, {"date": "1999-07-09", "close": 18.69022738476, "volume": 298.0}, {"date": "1999-07-12", "close": 30.53958723, "volume": null}, {"date": "1999-07-13", "close": 18.43419687264, "volume": 39.0}, {"date": "1999-07-14", "close": 18.69022738476, "volume": 223.0}, {"date": "1999-07-15", "close": 30.53958723, "volume": null}, {"date": "1999-07-16", "close": 17.9221358484, "volume": 396.0}, {"date": "1999-07-19", "close": 29.2845357, "volume": null}, {"date": "1999-07-20", "close": 17.9221358484, "volume": 39.0}, {"date": "1999-07-21", "close": 17.9221358484, "volume": 424.0}, {"date": "1999-07-22", "close": 17.9221358484, "volume": 586.0}, {"date": "1999-07-23", "close": 17.41007482416, "volume": 1172.0}, {"date": "1999-07-26", "close": 16.89801379992, "volume": 1562.0}, {"date": "1999-07-27", "close": 27.61113366, "volume": null}, {"date": "1999-07-28", "close": 27.61113366, "volume": null}, {"date": "1999-07-29", "close": 27.61113366, "volume": null}, {"date": "1999-07-30", "close": 16.38595277568, "volume": 883.0}, {"date": "1999-08-02", "close": 26.77443264, "volume": null}, {"date": "1999-08-03", "close": 26.77443264, "volume": null}, {"date": "1999-08-04", "close": 26.77443264, "volume": null}, {"date": "1999-08-05", "close": 26.77443264, "volume": null}, {"date": "1999-08-06", "close": 17.66610533628, "volume": 232.0}, {"date": "1999-08-09", "close": 28.86618519, "volume": null}, {"date": "1999-08-10", "close": 17.66610533628, "volume": 54.0}, {"date": "1999-08-11", "close": 28.86618519, "volume": null}, {"date": "1999-08-12", "close": 28.86618519, "volume": null}, {"date": "1999-08-13", "close": 28.86618519, "volume": null}, {"date": "1999-08-16", "close": 19.202288409, "volume": 129.0}, {"date": "1999-08-17", "close": 31.37628825, "volume": null}, {"date": "1999-08-18", "close": 31.37628825, "volume": null}, {"date": "1999-08-19", "close": 31.37628825, "volume": null}, {"date": "1999-08-20", "close": 31.37628825, "volume": null}, {"date": "1999-08-23", "close": 18.94625789688, "volume": 129.0}, {"date": "1999-08-24", "close": 18.94625789688, "volume": 586.0}, {"date": "1999-08-25", "close": 30.95793774, "volume": null}, {"date": "1999-08-26", "close": 30.95793774, "volume": null}, {"date": "1999-08-27", "close": 30.95793774, "volume": null}, {"date": "1999-08-30", "close": 30.95793774, "volume": null}, {"date": "1999-08-31", "close": 30.95793774, "volume": null}, {"date": "1999-09-01", "close": 30.95793774, "volume": null}, {"date": "1999-09-02", "close": 30.95793774, "volume": null}, {"date": "1999-09-03", "close": 30.95793774, "volume": null}, {"date": "1999-09-06", "close": 30.95793774, "volume": null}, {"date": "1999-09-07", "close": 30.95793774, "volume": null}, {"date": "1999-09-08", "close": 30.95793774, "volume": null}, {"date": "1999-09-09", "close": 30.95793774, "volume": null}, {"date": "1999-09-10", "close": 30.95793774, "volume": null}, {"date": "1999-09-13", "close": 30.95793774, "volume": null}, {"date": "1999-09-14", "close": 18.43419687264, "volume": 391.0}, {"date": "1999-09-15", "close": 30.12123672, "volume": null}, {"date": "1999-09-16", "close": 30.12123672, "volume": null}, {"date": "1999-09-17", "close": 30.12123672, "volume": null}, {"date": "1999-09-20", "close": 30.12123672, "volume": null}, {"date": "1999-09-21", "close": 16.6419832878, "volume": 391.0}, {"date": "1999-09-22", "close": 16.6419832878, "volume": 949.0}, {"date": "1999-09-23", "close": 27.19278315, "volume": null}, {"date": "1999-09-24", "close": 27.19278315, "volume": null}, {"date": "1999-09-27", "close": 16.6419832878, "volume": 391.0}, {"date": "1999-09-28", "close": 17.9221358484, "volume": 781.0}, {"date": "1999-09-29", "close": 19.202288409, "volume": 98.0}, {"date": "1999-09-30", "close": 31.37628825, "volume": null}, {"date": "1999-10-01", "close": 17.9221358484, "volume": 391.0}, {"date": "1999-10-04", "close": 29.2845357, "volume": null}, {"date": "1999-10-05", "close": 19.202288409, "volume": 273.0}, {"date": "1999-10-06", "close": 17.9221358484, "volume": 195.0}, {"date": "1999-10-07", "close": 29.2845357, "volume": null}, {"date": "1999-10-08", "close": 29.2845357, "volume": null}, {"date": "1999-10-11", "close": 29.2845357, "volume": null}, {"date": "1999-10-12", "close": 15.3618307272, "volume": 781.0}, {"date": "1999-10-13", "close": 25.1010306, "volume": null}, {"date": "1999-10-14", "close": 29.2845357, "volume": 104.0}, {"date": "1999-10-15", "close": 17.9221358484, "volume": 20.0}, {"date": "1999-10-18", "close": 17.66610533628, "volume": 205.0}, {"date": "1999-10-19", "close": 17.66610533628, "volume": 29.0}, {"date": "1999-10-20", "close": 28.86618519, "volume": null}, {"date": "1999-10-21", "close": 28.86618519, "volume": null}, {"date": "1999-10-22", "close": 28.86618519, "volume": null}, {"date": "1999-10-25", "close": 28.86618519, "volume": null}, {"date": "1999-10-26", "close": 28.86618519, "volume": null}, {"date": "1999-10-27", "close": 28.86618519, "volume": null}, {"date": "1999-10-28", "close": 28.86618519, "volume": null}, {"date": "1999-10-29", "close": 28.86618519, "volume": null}, {"date": "1999-11-01", "close": 28.86618519, "volume": null}, {"date": "1999-11-02", "close": 28.86618519, "volume": null}, {"date": "1999-11-03", "close": 28.86618519, "volume": null}, {"date": "1999-11-04", "close": 28.86618519, "volume": null}, {"date": "1999-11-05", "close": 28.86618519, "volume": null}, {"date": "1999-11-08", "close": 28.86618519, "volume": null}, {"date": "1999-11-09", "close": 28.86618519, "volume": null}, {"date": "1999-11-10", "close": 28.86618519, "volume": null}, {"date": "1999-11-11", "close": 16.6419832878, "volume": 715.0}, {"date": "1999-11-12", "close": 27.19278315, "volume": null}, {"date": "1999-11-15", "close": 16.89801379992, "volume": 586.0}, {"date": "1999-11-16", "close": 27.61113366, "volume": null}, {"date": "1999-11-17", "close": 16.6419832878, "volume": 81.0}, {"date": "1999-11-18", "close": 27.19278315, "volume": null}, {"date": "1999-11-19", "close": 28.02948417, "volume": 461.0}, {"date": "1999-11-22", "close": 28.02948417, "volume": null}, {"date": "1999-11-23", "close": 28.02948417, "volume": null}, {"date": "1999-11-24", "close": 28.02948417, "volume": null}, {"date": "1999-11-25", "close": 28.02948417, "volume": null}, {"date": "1999-11-26", "close": 17.15404431204, "volume": 28.0}, {"date": "1999-11-29", "close": 28.02948417, "volume": null}, {"date": "1999-11-30", "close": 28.02948417, "volume": null}, {"date": "1999-12-01", "close": 28.02948417, "volume": null}, {"date": "1999-12-02", "close": 26.35608213, "volume": 120.0}, {"date": "1999-12-03", "close": 26.35608213, "volume": null}, {"date": "1999-12-06", "close": 26.35608213, "volume": null}, {"date": "1999-12-07", "close": 26.35608213, "volume": null}, {"date": "1999-12-08", "close": 16.12992226356, "volume": 410.0}, {"date": "1999-12-09", "close": 16.12992226356, "volume": 4.0}, {"date": "1999-12-10", "close": 26.35608213, "volume": null}, {"date": "1999-12-13", "close": 26.35608213, "volume": null}, {"date": "1999-12-14", "close": 26.35608213, "volume": null}, {"date": "1999-12-15", "close": 26.35608213, "volume": null}, {"date": "1999-12-16", "close": 26.35608213, "volume": null}, {"date": "1999-12-17", "close": 16.6419832878, "volume": 762.0}, {"date": "1999-12-20", "close": 16.6419832878, "volume": 195.0}, {"date": "1999-12-21", "close": 27.19278315, "volume": null}, {"date": "1999-12-22", "close": 27.19278315, "volume": null}, {"date": "1999-12-23", "close": 27.19278315, "volume": null}, {"date": "1999-12-24", "close": 27.19278315, "volume": null}, {"date": "1999-12-27", "close": 27.19278315, "volume": null}, {"date": "1999-12-28", "close": 27.19278315, "volume": null}, {"date": "1999-12-29", "close": 27.19278315, "volume": null}, {"date": "1999-12-30", "close": 16.6419832878, "volume": 117.0}, {"date": "1999-12-31", "close": 27.19278315, "volume": null}, {"date": "2000-01-03", "close": 27.19278315, "volume": null}, {"date": "2000-01-04", "close": 16.6419832878, "volume": 41.0}, {"date": "2000-01-05", "close": 16.6419832878, "volume": 511.0}, {"date": "2000-01-06", "close": 27.19278315, "volume": null}, {"date": "2000-01-07", "close": 27.19278315, "volume": null}, {"date": "2000-01-10", "close": 27.19278315, "volume": null}, {"date": "2000-01-11", "close": 27.19278315, "volume": null}, {"date": "2000-01-12", "close": 27.19278315, "volume": null}, {"date": "2000-01-13", "close": 27.19278315, "volume": null}, {"date": "2000-01-14", "close": 27.19278315, "volume": null}, {"date": "2000-01-17", "close": 16.6419832878, "volume": 133.0}, {"date": "2000-01-18", "close": 16.6419832878, "volume": 648.0}, {"date": "2000-01-19", "close": 16.6419832878, "volume": 8.0}, {"date": "2000-01-20", "close": 27.19278315, "volume": null}, {"date": "2000-01-21", "close": 27.19278315, "volume": null}, {"date": "2000-01-24", "close": 27.19278315, "volume": null}, {"date": "2000-01-25", "close": 27.19278315, "volume": null}, {"date": "2000-01-26", "close": 27.19278315, "volume": null}, {"date": "2000-01-27", "close": 27.19278315, "volume": null}, {"date": "2000-01-28", "close": 27.19278315, "volume": null}, {"date": "2000-01-31", "close": 27.19278315, "volume": null}, {"date": "2000-02-01", "close": 27.19278315, "volume": null}, {"date": "2000-02-02", "close": 27.19278315, "volume": null}, {"date": "2000-02-07", "close": 17.9221358484, "volume": 585.0}, {"date": "2000-02-09", "close": 18.17816636052, "volume": 27.0}, {"date": "2000-02-10", "close": 18.17816636052, "volume": 28.0}, {"date": "2000-02-11", "close": 17.9221358484, "volume": 1.0}, {"date": "2000-02-14", "close": 16.6419832878, "volume": 588.0}, {"date": "2000-02-16", "close": 16.6419832878, "volume": 781.0}, {"date": "2000-02-21", "close": 16.6419832878, "volume": 404.0}, {"date": "2000-02-23", "close": 16.6419832878, "volume": 254.0}, {"date": "2000-02-28", "close": 16.6419832878, "volume": 6.0}, {"date": "2000-02-29", "close": 16.6419832878, "volume": 195.0}, {"date": "2000-03-06", "close": 14.84976970296, "volume": 465.0}, {"date": "2000-03-10", "close": 14.84976970296, "volume": 156.0}, {"date": "2000-03-14", "close": 14.84976970296, "volume": 109.0}, {"date": "2000-03-16", "close": 14.84976970296, "volume": 156.0}, {"date": "2000-03-17", "close": 12.801525606, "volume": 78.0}, {"date": "2000-03-27", "close": 14.0816781666, "volume": 125.0}, {"date": "2000-04-04", "close": 14.33770867872, "volume": 976.0}, {"date": "2000-04-06", "close": 14.0816781666, "volume": 195.0}, {"date": "2000-04-10", "close": 16.6419832878, "volume": 919.0}, {"date": "2000-04-11", "close": 12.801525606, "volume": 273.0}, {"date": "2000-04-13", "close": 16.6419832878, "volume": 352.0}, {"date": "2000-04-17", "close": 15.3618307272, "volume": 78.0}, {"date": "2000-04-28", "close": 20.4824409696, "volume": 391.0}, {"date": "2000-05-15", "close": 15.3618307272, "volume": 1238.0}, {"date": "2000-05-18", "close": 16.38595277568, "volume": 117.0}, {"date": "2000-05-22", "close": 16.38595277568, "volume": 264.0}, {"date": "2000-05-24", "close": 16.38595277568, "volume": 246.0}, {"date": "2000-05-25", "close": 17.41007482416, "volume": 284.0}, {"date": "2000-05-30", "close": 17.41007482416, "volume": 57.0}, {"date": "2000-06-05", "close": 16.38595277568, "volume": 37.0}, {"date": "2000-06-20", "close": 15.3618307272, "volume": 195.0}, {"date": "2000-06-22", "close": 15.87389175144, "volume": 39.0}, {"date": "2000-06-23", "close": 16.38595277568, "volume": 325.0}, {"date": "2000-06-26", "close": 15.3618307272, "volume": 2041.0}, {"date": "2000-06-27", "close": 15.3618307272, "volume": 17.0}, {"date": "2000-06-29", "close": 15.3618307272, "volume": 1172.0}, {"date": "2000-07-03", "close": 15.3618307272, "volume": 55248.0}, {"date": "2000-07-18", "close": 15.3618307272, "volume": 114.0}, {"date": "2000-07-19", "close": 15.3618307272, "volume": 98.0}, {"date": "2000-07-21", "close": 16.38595277568, "volume": 2656.0}, {"date": "2000-07-24", "close": 16.38595277568, "volume": 1035.0}, {"date": "2000-07-26", "close": 16.38595277568, "volume": 4.0}, {"date": "2000-07-27", "close": 15.87389175144, "volume": 195.0}, {"date": "2000-08-03", "close": 16.38595277568, "volume": 57.0}, {"date": "2000-08-04", "close": 17.66610533628, "volume": 440.0}, {"date": "2000-08-09", "close": 17.9221358484, "volume": 97.0}, {"date": "2000-08-11", "close": 34.167, "volume": 154.0}, {"date": "2000-08-14", "close": 33.1908, "volume": 144.0}, {"date": "2000-08-21", "close": 29.286, "volume": 41.0}, {"date": "2000-08-24", "close": 29.286, "volume": 666.0}, {"date": "2000-08-28", "close": 22.4526, "volume": 154.0}, {"date": "2000-08-29", "close": 21.4764, "volume": 656.0}, {"date": "2000-08-30", "close": 20.5002, "volume": 164.0}, {"date": "2000-09-04", "close": 19.524, "volume": 236.0}, {"date": "2000-09-05", "close": 19.524, "volume": 768.0}, {"date": "2000-09-15", "close": 19.524, "volume": 1024.0}, {"date": "2000-09-21", "close": 19.524, "volume": 41.0}, {"date": "2000-09-25", "close": 17.5716, "volume": 20.0}, {"date": "2000-09-28", "close": 19.524, "volume": 758.0}, {"date": "2000-10-02", "close": 23.4288, "volume": 20.0}, {"date": "2000-10-03", "close": 22.9407, "volume": 92.0}, {"date": "2000-10-05", "close": 22.4526, "volume": 410.0}, {"date": "2000-10-06", "close": 20.5002, "volume": 953.0}, {"date": "2000-10-12", "close": 17.5716, "volume": 173.0}, {"date": "2000-10-13", "close": 19.524, "volume": 51.0}, {"date": "2000-10-18", "close": 17.5716, "volume": 25.0}, {"date": "2000-10-19", "close": 19.524, "volume": 160.0}, {"date": "2000-10-20", "close": 19.524, "volume": 18.0}, {"date": "2000-11-07", "close": 19.524, "volume": 115.0}, {"date": "2000-11-10", "close": 19.524, "volume": 104.0}, {"date": "2000-11-13", "close": 18.5478, "volume": 20.0}, {"date": "2000-11-15", "close": 19.524, "volume": 28354.0}, {"date": "2000-11-16", "close": 18.5478, "volume": 256.0}, {"date": "2000-11-20", "close": 18.5478, "volume": null}, {"date": "2000-11-21", "close": 18.5478, "volume": null}, {"date": "2000-11-22", "close": 18.5478, "volume": null}, {"date": "2000-11-23", "close": 18.5478, "volume": null}, {"date": "2000-11-24", "close": 18.5478, "volume": 102.0}, {"date": "2000-11-27", "close": 18.5478, "volume": null}, {"date": "2000-11-28", "close": 18.5478, "volume": null}, {"date": "2000-11-29", "close": 18.5478, "volume": null}, {"date": "2000-11-30", "close": 15.6192, "volume": 20.0}, {"date": "2000-12-01", "close": 15.6192, "volume": null}, {"date": "2000-12-04", "close": 15.6192, "volume": null}, {"date": "2000-12-05", "close": 15.6192, "volume": null}, {"date": "2000-12-06", "close": 15.6192, "volume": null}, {"date": "2000-12-07", "close": 14.643, "volume": 307.0}, {"date": "2000-12-08", "close": 17.5716, "volume": 615.0}, {"date": "2000-12-11", "close": 24.405, "volume": 820.0}, {"date": "2000-12-12", "close": 25.3812, "volume": 753.0}, {"date": "2000-12-13", "close": 25.8693, "volume": 512.0}, {"date": "2000-12-14", "close": 24.405, "volume": 1844.0}, {"date": "2000-12-15", "close": 25.8693, "volume": 691.0}, {"date": "2000-12-18", "close": 25.8693, "volume": 5532.0}, {"date": "2000-12-19", "close": 27.3336, "volume": 205.0}, {"date": "2000-12-20", "close": 25.3812, "volume": 252.0}, {"date": "2000-12-21", "close": 25.3812, "volume": 41.0}, {"date": "2000-12-22", "close": 25.3812, "volume": 410.0}, {"date": "2000-12-27", "close": 25.3812, "volume": null}, {"date": "2000-12-28", "close": 25.3812, "volume": null}, {"date": "2000-12-29", "close": 25.3812, "volume": null}, {"date": "2001-01-02", "close": 29.286, "volume": 149.0}, {"date": "2001-01-03", "close": 29.286, "volume": null}, {"date": "2001-01-04", "close": 29.286, "volume": null}, {"date": "2001-01-05", "close": 24.405, "volume": 1998.0}, {"date": "2001-01-08", "close": 24.405, "volume": 154.0}, {"date": "2001-01-09", "close": 24.405, "volume": null}, {"date": "2001-01-10", "close": 24.405, "volume": null}, {"date": "2001-01-11", "close": 24.405, "volume": 112.0}, {"date": "2001-01-12", "close": 24.405, "volume": null}, {"date": "2001-01-15", "close": 24.405, "volume": null}, {"date": "2001-01-16", "close": 24.405, "volume": null}, {"date": "2001-01-17", "close": 24.405, "volume": null}, {"date": "2001-01-18", "close": 24.405, "volume": null}, {"date": "2001-01-19", "close": 24.405, "volume": null}, {"date": "2001-01-22", "close": 24.405, "volume": 149.0}, {"date": "2001-01-23", "close": 24.405, "volume": null}, {"date": "2001-01-24", "close": 24.405, "volume": null}, {"date": "2001-01-25", "close": 24.405, "volume": null}, {"date": "2001-01-29", "close": 19.524, "volume": 205.0}, {"date": "2001-01-30", "close": 19.524, "volume": null}, {"date": "2001-01-31", "close": 19.524, "volume": null}, {"date": "2001-02-01", "close": 19.524, "volume": 266.0}, {"date": "2001-02-02", "close": 19.524, "volume": null}, {"date": "2001-02-05", "close": 19.524, "volume": null}, {"date": "2001-02-06", "close": 19.524, "volume": null}, {"date": "2001-02-07", "close": 19.524, "volume": null}, {"date": "2001-02-08", "close": 19.524, "volume": null}, {"date": "2001-02-09", "close": 19.524, "volume": null}, {"date": "2001-02-12", "close": 19.524, "volume": null}, {"date": "2001-02-13", "close": 21.4764, "volume": 463.0}, {"date": "2001-02-14", "close": 19.524, "volume": 10.0}, {"date": "2001-02-15", "close": 19.524, "volume": null}, {"date": "2001-02-16", "close": 19.524, "volume": null}, {"date": "2001-02-19", "close": 19.524, "volume": null}, {"date": "2001-02-20", "close": 19.524, "volume": null}, {"date": "2001-02-21", "close": 19.524, "volume": 2.0}, {"date": "2001-02-22", "close": 19.524, "volume": null}, {"date": "2001-02-23", "close": 19.524, "volume": null}, {"date": "2001-02-26", "close": 19.524, "volume": 29.0}, {"date": "2001-02-27", "close": 16.5954, "volume": 922.0}, {"date": "2001-02-28", "close": 16.5954, "volume": null}, {"date": "2001-03-01", "close": 17.5716, "volume": 154.0}, {"date": "2001-03-02", "close": 17.5716, "volume": null}, {"date": "2001-03-05", "close": 17.5716, "volume": null}, {"date": "2001-03-06", "close": 17.5716, "volume": null}, {"date": "2001-03-07", "close": 17.5716, "volume": null}, {"date": "2001-03-08", "close": 17.5716, "volume": null}, {"date": "2001-03-09", "close": 17.5716, "volume": null}, {"date": "2001-03-12", "close": 16.5954, "volume": 51.0}, {"date": "2001-03-13", "close": 14.643, "volume": 102.0}, {"date": "2001-03-14", "close": 14.643, "volume": null}, {"date": "2001-03-15", "close": 16.5954, "volume": 133.0}, {"date": "2001-03-16", "close": 14.643, "volume": 379.0}, {"date": "2001-03-19", "close": 14.643, "volume": null}, {"date": "2001-03-20", "close": 14.643, "volume": null}, {"date": "2001-03-21", "close": 12.6906, "volume": 553.0}, {"date": "2001-03-22", "close": 12.6906, "volume": null}, {"date": "2001-03-23", "close": 12.6906, "volume": null}, {"date": "2001-03-26", "close": 12.6906, "volume": 92.0}, {"date": "2001-03-27", "close": 11.7144, "volume": 522.0}, {"date": "2001-03-28", "close": 11.7144, "volume": null}, {"date": "2001-03-29", "close": 11.7144, "volume": null}, {"date": "2001-03-30", "close": 11.7144, "volume": 881.0}, {"date": "2001-04-02", "close": 11.7144, "volume": 258.0}, {"date": "2001-04-03", "close": 11.7144, "volume": null}, {"date": "2001-04-04", "close": 11.7144, "volume": 10.0}, {"date": "2001-04-05", "close": 11.7144, "volume": null}, {"date": "2001-04-06", "close": 11.7144, "volume": null}, {"date": "2001-04-09", "close": 11.7144, "volume": 174.0}, {"date": "2001-04-10", "close": 11.7144, "volume": null}, {"date": "2001-04-11", "close": 9.762, "volume": 164.0}, {"date": "2001-04-12", "close": 9.762, "volume": null}, {"date": "2001-04-17", "close": 9.762, "volume": null}, {"date": "2001-04-18", "close": 9.762, "volume": null}, {"date": "2001-04-19", "close": 9.762, "volume": null}, {"date": "2001-04-20", "close": 9.762, "volume": null}, {"date": "2001-04-23", "close": 9.762, "volume": null}, {"date": "2001-04-24", "close": 9.762, "volume": null}, {"date": "2001-04-26", "close": 9.762, "volume": null}, {"date": "2001-04-27", "close": 9.762, "volume": null}, {"date": "2001-04-30", "close": 10.2501, "volume": 51.0}, {"date": "2001-05-01", "close": 9.762, "volume": 451.0}, {"date": "2001-05-02", "close": 9.762, "volume": null}, {"date": "2001-05-03", "close": 9.762, "volume": null}, {"date": "2001-05-04", "close": 9.762, "volume": null}, {"date": "2001-05-07", "close": 9.762, "volume": null}, {"date": "2001-05-08", "close": 9.762, "volume": null}, {"date": "2001-05-09", "close": 8.2977, "volume": 2.0}, {"date": "2001-05-10", "close": 8.2977, "volume": null}, {"date": "2001-05-11", "close": 8.2977, "volume": null}, {"date": "2001-05-14", "close": 8.2977, "volume": null}, {"date": "2001-05-15", "close": 8.2977, "volume": null}, {"date": "2001-05-16", "close": 8.2977, "volume": null}, {"date": "2001-05-17", "close": 8.2977, "volume": null}, {"date": "2001-05-18", "close": 8.2977, "volume": null}, {"date": "2001-05-21", "close": 8.2977, "volume": 1024.0}, {"date": "2001-05-22", "close": 7.8096, "volume": 901.0}, {"date": "2001-05-23", "close": 7.8096, "volume": null}, {"date": "2001-05-24", "close": 7.8096, "volume": null}, {"date": "2001-05-25", "close": 7.8096, "volume": null}, {"date": "2001-05-28", "close": 7.8096, "volume": null}, {"date": "2001-05-29", "close": 7.8096, "volume": 258.0}, {"date": "2001-05-30", "close": 7.8096, "volume": 57.0}, {"date": "2001-05-31", "close": 7.8096, "volume": null}, {"date": "2001-06-01", "close": 7.8096, "volume": null}, {"date": "2001-06-04", "close": 7.8096, "volume": null}, {"date": "2001-06-05", "close": 7.8096, "volume": null}, {"date": "2001-06-06", "close": 7.8096, "volume": 512.0}, {"date": "2001-06-07", "close": 4.881, "volume": 4027.0}, {"date": "2001-06-08", "close": 4.881, "volume": 1537.0}, {"date": "2001-06-12", "close": 4.881, "volume": 164.0}, {"date": "2001-06-13", "close": 4.29528, "volume": 988.0}, {"date": "2001-06-14", "close": 4.3929, "volume": 701.0}, {"date": "2001-06-15", "close": 4.49052, "volume": 205.0}, {"date": "2001-06-18", "close": 4.58814, "volume": 20.0}, {"date": "2001-06-19", "close": 4.58814, "volume": null}, {"date": "2001-06-20", "close": 4.68576, "volume": 102.0}, {"date": "2001-06-21", "close": 4.68576, "volume": null}, {"date": "2001-06-22", "close": 4.68576, "volume": null}, {"date": "2001-06-25", "close": 4.68576, "volume": 2.0}, {"date": "2001-06-26", "close": 4.68576, "volume": 72.0}, {"date": "2001-06-27", "close": 5.8572, "volume": 29.0}, {"date": "2001-06-28", "close": 4.58814, "volume": 4.0}, {"date": "2001-06-29", "close": 4.881, "volume": 791.0}, {"date": "2001-07-02", "close": 4.49052, "volume": 1434.0}, {"date": "2001-07-03", "close": 4.49052, "volume": null}, {"date": "2001-07-04", "close": 3.4167, "volume": 410.0}, {"date": "2001-07-05", "close": 3.4167, "volume": null}, {"date": "2001-07-06", "close": 3.4167, "volume": null}, {"date": "2001-07-09", "close": 3.51432, "volume": 555.0}, {"date": "2001-07-10", "close": 3.51432, "volume": null}, {"date": "2001-07-11", "close": 3.80718, "volume": 154.0}, {"date": "2001-07-12", "close": 3.80718, "volume": null}, {"date": "2001-07-13", "close": 3.80718, "volume": null}, {"date": "2001-07-16", "close": 4.3929, "volume": 256.0}, {"date": "2001-07-17", "close": 4.3929, "volume": null}, {"date": "2001-07-18", "close": 4.3929, "volume": null}, {"date": "2001-07-19", "close": 3.51432, "volume": 248.0}, {"date": "2001-07-20", "close": 3.4167, "volume": 1434.0}, {"date": "2001-07-23", "close": 3.4167, "volume": null}, {"date": "2001-07-24", "close": 3.4167, "volume": null}, {"date": "2001-07-25", "close": 3.4167, "volume": null}, {"date": "2001-07-26", "close": 3.4167, "volume": null}, {"date": "2001-07-27", "close": 3.4167, "volume": null}, {"date": "2001-07-30", "close": 3.4167, "volume": null}, {"date": "2001-07-31", "close": 4.881, "volume": 1229.0}, {"date": "2001-08-01", "close": 4.881, "volume": null}, {"date": "2001-08-02", "close": 4.881, "volume": null}, {"date": "2001-08-03", "close": 4.881, "volume": null}, {"date": "2001-08-06", "close": 4.881, "volume": null}, {"date": "2001-08-07", "close": 4.881, "volume": null}, {"date": "2001-08-08", "close": 4.881, "volume": null}, {"date": "2001-08-09", "close": 4.881, "volume": 102.0}, {"date": "2001-08-10", "close": 4.881, "volume": null}, {"date": "2001-08-13", "close": 4.881, "volume": null}, {"date": "2001-08-14", "close": 4.881, "volume": null}, {"date": "2001-08-15", "close": 4.881, "volume": null}, {"date": "2001-08-16", "close": 4.881, "volume": null}, {"date": "2001-08-17", "close": 4.881, "volume": null}, {"date": "2001-08-20", "close": 5.3691, "volume": 1024.0}, {"date": "2001-08-21", "close": 5.3691, "volume": null}, {"date": "2001-08-22", "close": 5.3691, "volume": null}, {"date": "2001-08-23", "close": 5.3691, "volume": null}, {"date": "2001-08-24", "close": 5.3691, "volume": null}, {"date": "2001-08-27", "close": 5.3691, "volume": null}, {"date": "2001-08-28", "close": 5.27148, "volume": 154.0}, {"date": "2001-08-29", "close": 5.27148, "volume": 102.0}, {"date": "2001-08-30", "close": 5.27148, "volume": null}, {"date": "2001-08-31", "close": 5.27148, "volume": 92.0}, {"date": "2001-09-03", "close": 5.27148, "volume": null}, {"date": "2001-09-04", "close": 5.27148, "volume": null}, {"date": "2001-09-05", "close": 5.07624, "volume": 193.0}, {"date": "2001-09-06", "close": 5.07624, "volume": null}, {"date": "2001-09-10", "close": 3.4167, "volume": 2049.0}, {"date": "2001-09-11", "close": 3.4167, "volume": null}, {"date": "2001-09-12", "close": 3.4167, "volume": null}, {"date": "2001-09-13", "close": 3.4167, "volume": null}, {"date": "2001-09-14", "close": 3.4167, "volume": null}, {"date": "2001-09-17", "close": 3.4167, "volume": null}, {"date": "2001-09-18", "close": 3.4167, "volume": null}, {"date": "2001-09-19", "close": 3.4167, "volume": null}, {"date": "2001-09-20", "close": 3.4167, "volume": null}, {"date": "2001-09-21", "close": 3.4167, "volume": null}, {"date": "2001-09-24", "close": 3.4167, "volume": null}, {"date": "2001-09-25", "close": 3.4167, "volume": null}, {"date": "2001-09-26", "close": 2.05002, "volume": 227.0}, {"date": "2001-09-27", "close": 2.05002, "volume": null}, {"date": "2001-09-28", "close": 2.05002, "volume": null}, {"date": "2001-10-01", "close": 2.05002, "volume": null}, {"date": "2001-10-02", "close": 2.05002, "volume": null}, {"date": "2001-10-03", "close": 2.05002, "volume": null}, {"date": "2001-10-04", "close": 2.05002, "volume": null}, {"date": "2001-10-05", "close": 2.05002, "volume": null}, {"date": "2001-10-08", "close": 2.05002, "volume": null}, {"date": "2001-10-29", "close": 2.73336, "volume": 1024.0}, {"date": "2001-11-02", "close": 3.9048, "volume": 591.0}, {"date": "2001-11-09", "close": 5.3691, "volume": 962.0}, {"date": "2001-11-12", "close": 5.8572, "volume": 1024.0}, {"date": "2001-11-14", "close": 5.8572, "volume": 1368.0}, {"date": "2001-11-15", "close": 5.8572, "volume": 235.0}, {"date": "2001-11-22", "close": 6.8334, "volume": 143.0}, {"date": "2001-11-28", "close": 5.8572, "volume": 205.0}, {"date": "2001-11-29", "close": 5.8572, "volume": 25.0}, {"date": "2001-11-30", "close": 5.8572, "volume": 93.0}, {"date": "2001-12-06", "close": 5.8572, "volume": 25.0}, {"date": "2001-12-07", "close": 5.8572, "volume": 487.0}, {"date": "2001-12-10", "close": 6.8334, "volume": 2049.0}, {"date": "2001-12-11", "close": 6.8334, "volume": 881.0}, {"date": "2001-12-13", "close": 8.7858, "volume": 733.0}, {"date": "2001-12-14", "close": 8.7858, "volume": 35.0}, {"date": "2001-12-17", "close": 11.7144, "volume": 449.0}, {"date": "2001-12-18", "close": 11.7144, "volume": 102.0}, {"date": "2001-12-19", "close": 8.7858, "volume": 205.0}, {"date": "2001-12-20", "close": 8.7858, "volume": 492.0}, {"date": "2002-01-10", "close": 8.7858, "volume": 860.0}, {"date": "2002-01-11", "close": 8.7858, "volume": 20.0}, {"date": "2002-01-14", "close": 8.7858, "volume": 94.0}, {"date": "2002-01-15", "close": 8.7858, "volume": 256.0}, {"date": "2002-01-16", "close": 9.762, "volume": 10.0}, {"date": "2002-01-18", "close": 9.762, "volume": 164.0}, {"date": "2002-01-21", "close": 8.7858, "volume": 205.0}, {"date": "2002-01-22", "close": 8.7858, "volume": 174.0}, {"date": "2002-01-30", "close": 8.7858, "volume": 29.0}, {"date": "2002-02-01", "close": 6.8334, "volume": 205.0}, {"date": "2002-02-05", "close": 6.8334, "volume": 492.0}, {"date": "2002-02-06", "close": 6.8334, "volume": 533.0}, {"date": "2002-02-08", "close": 6.3453, "volume": 193.0}, {"date": "2002-02-12", "close": 6.8334, "volume": 369.0}, {"date": "2002-02-14", "close": 8.7858, "volume": 225.0}, {"date": "2002-02-18", "close": 7.41912, "volume": 184.0}, {"date": "2002-02-20", "close": 7.41912, "volume": 307.0}, {"date": "2002-02-25", "close": 7.41912, "volume": 14.0}, {"date": "2002-03-18", "close": 4.3929, "volume": 16.0}, {"date": "2002-03-19", "close": 6.3453, "volume": 410.0}, {"date": "2002-03-21", "close": 5.3691, "volume": 856.0}, {"date": "2002-03-26", "close": 7.3215, "volume": 20.0}, {"date": "2002-04-03", "close": 5.3691, "volume": 61.0}, {"date": "2002-04-05", "close": 4.97862, "volume": 205.0}, {"date": "2002-04-24", "close": 2.73336, "volume": 102.0}, {"date": "2002-05-02", "close": 4.10004, "volume": 1844.0}, {"date": "2002-05-06", "close": 4.2, "volume": 6.0}, {"date": "2002-05-07", "close": 6.0, "volume": 1599.0}, {"date": "2002-05-08", "close": 5.8, "volume": 2500.0}, {"date": "2002-05-09", "close": 4.2, "volume": 120.0}, {"date": "2002-05-13", "close": 5.6, "volume": 500.0}, {"date": "2002-05-24", "close": 3.2, "volume": 1330.0}, {"date": "2002-05-27", "close": 3.1, "volume": 1250.0}, {"date": "2002-05-31", "close": 3.1, "volume": 60.0}, {"date": "2002-06-18", "close": 3.4, "volume": 500.0}, {"date": "2002-07-01", "close": 3.4, "volume": 525.0}, {"date": "2002-07-03", "close": 3.4, "volume": 148.0}, {"date": "2002-07-29", "close": 3.6, "volume": 500.0}, {"date": "2002-08-19", "close": 3.4, "volume": 1250.0}, {"date": "2002-08-21", "close": 1.8, "volume": 2450.0}, {"date": "2002-08-22", "close": 1.6, "volume": 4300.0}, {"date": "2002-08-29", "close": 2.2, "volume": 8673.0}, {"date": "2002-09-02", "close": 2.2, "volume": 341.0}, {"date": "2002-09-09", "close": 3.0, "volume": 1224.0}, {"date": "2002-09-10", "close": 3.3, "volume": 1750.0}, {"date": "2002-09-11", "close": 3.3, "volume": 2500.0}, {"date": "2002-09-12", "close": 3.0, "volume": 325.0}, {"date": "2002-09-18", "close": 3.0, "volume": 2175.0}, {"date": "2002-09-23", "close": 2.6, "volume": 500.0}, {"date": "2002-09-24", "close": 2.6, "volume": 101.0}, {"date": "2002-09-26", "close": 2.2, "volume": 200.0}, {"date": "2002-09-27", "close": 2.0, "volume": 200.0}, {"date": "2002-10-08", "close": 2.0, "volume": 2500.0}, {"date": "2002-10-10", "close": 2.0, "volume": 2250.0}, {"date": "2002-11-18", "close": 1.5, "volume": 500.0}, {"date": "2002-11-22", "close": 1.5, "volume": 1462.0}, {"date": "2002-12-20", "close": 1.22, "volume": 36.0}, {"date": "2003-01-03", "close": 2.0, "volume": 2034.0}, {"date": "2003-01-06", "close": 3.0, "volume": 325.0}, {"date": "2003-01-07", "close": 3.2, "volume": 400.0}, {"date": "2003-01-09", "close": 3.2, "volume": 100.0}, {"date": "2003-01-14", "close": 2.5, "volume": 36.0}, {"date": "2003-01-16", "close": 2.5, "volume": 400.0}, {"date": "2003-01-22", "close": 2.8, "volume": 500.0}, {"date": "2003-01-23", "close": 2.8, "volume": 1500.0}, {"date": "2003-01-28", "close": 2.8, "volume": 53.0}, {"date": "2003-01-30", "close": 2.8, "volume": 500.0}, {"date": "2003-02-11", "close": 1.8, "volume": 500.0}, {"date": "2003-02-14", "close": 1.2, "volume": 2350.0}, {"date": "2003-02-17", "close": 1.2, "volume": 5491.0}, {"date": "2003-03-05", "close": 1.2, "volume": 833.0}, {"date": "2003-03-07", "close": 1.2, "volume": 2500.0}, {"date": "2003-03-10", "close": 1.2, "volume": 2470.0}, {"date": "2003-03-11", "close": 1.2, "volume": 697.0}, {"date": "2003-03-12", "close": 1.1, "volume": 600.0}, {"date": "2003-03-13", "close": 1.2, "volume": 1050.0}, {"date": "2003-04-04", "close": 1.02, "volume": 2500.0}, {"date": "2003-04-11", "close": 1.2, "volume": 2709.0}, {"date": "2003-04-14", "close": 1.04, "volume": 250.0}, {"date": "2003-04-16", "close": 1.26, "volume": 2989.0}, {"date": "2003-05-06", "close": 1.28, "volume": 1125.0}, {"date": "2003-05-07", "close": 1.28, "volume": 100.0}, {"date": "2003-05-08", "close": 1.28, "volume": 120.0}, {"date": "2003-05-20", "close": 1.28, "volume": 270.0}, {"date": "2003-05-22", "close": 1.6, "volume": 4000.0}, {"date": "2003-05-27", "close": 1.34, "volume": 900.0}, {"date": "2003-05-28", "close": 1.4, "volume": 60.0}, {"date": "2003-05-30", "close": 2.6, "volume": 1443.0}, {"date": "2003-06-02", "close": 2.6, "volume": 2397.0}, {"date": "2003-06-04", "close": 3.0, "volume": 500.0}, {"date": "2003-06-05", "close": 2.6, "volume": 953.0}, {"date": "2003-06-06", "close": 2.0, "volume": 5147.0}, {"date": "2003-06-10", "close": 2.2, "volume": 59842.0}, {"date": "2003-06-12", "close": 2.3, "volume": 750.0}, {"date": "2003-06-13", "close": 2.4, "volume": 1500.0}, {"date": "2003-06-16", "close": 2.4, "volume": 750.0}, {"date": "2003-06-17", "close": 2.4, "volume": 7600.0}, {"date": "2003-06-18", "close": 2.4, "volume": 2500.0}, {"date": "2003-06-19", "close": 2.8, "volume": 3000.0}, {"date": "2003-06-24", "close": 2.4, "volume": 120.0}, {"date": "2003-06-25", "close": 2.4, "volume": 1495.0}, {"date": "2003-06-27", "close": 2.4, "volume": 2500.0}, {"date": "2003-06-30", "close": 2.4, "volume": 750.0}, {"date": "2003-07-02", "close": 2.6, "volume": 2047.0}, {"date": "2003-07-04", "close": 2.2, "volume": 400.0}, {"date": "2003-07-09", "close": 2.4, "volume": 215.0}, {"date": "2003-07-23", "close": 2.2, "volume": 500.0}, {"date": "2003-07-28", "close": 2.4, "volume": 500.0}, {"date": "2003-07-29", "close": 2.9, "volume": 12300.0}, {"date": "2003-07-30", "close": 2.9, "volume": 45250.0}, {"date": "2003-07-31", "close": 3.4, "volume": 43750.0}, {"date": "2003-08-01", "close": 3.8, "volume": 12072.0}, {"date": "2003-08-04", "close": 4.0, "volume": 8750.0}, {"date": "2003-08-05", "close": 4.4, "volume": 15495.0}, {"date": "2003-08-06", "close": 4.4, "volume": 1255.0}, {"date": "2003-08-07", "close": 4.4, "volume": 4465.0}, {"date": "2003-08-08", "close": 4.0, "volume": 8825.0}, {"date": "2003-08-11", "close": 3.9, "volume": 16625.0}, {"date": "2003-08-12", "close": 3.9, "volume": 5278.0}, {"date": "2003-08-13", "close": 4.0, "volume": 4750.0}, {"date": "2003-08-15", "close": 3.8, "volume": 8500.0}, {"date": "2003-08-18", "close": 3.6, "volume": 1000.0}, {"date": "2003-08-19", "close": 3.6, "volume": 712.0}, {"date": "2003-08-20", "close": 3.8, "volume": 1850.0}, {"date": "2003-08-21", "close": 3.7, "volume": 6539.0}, {"date": "2003-08-22", "close": 3.6, "volume": 6650.0}, {"date": "2003-08-26", "close": 3.8, "volume": 620.0}, {"date": "2003-08-27", "close": 3.6, "volume": 18000.0}, {"date": "2003-08-28", "close": 4.0, "volume": 7000.0}, {"date": "2003-08-29", "close": 4.1, "volume": 14250.0}, {"date": "2003-09-01", "close": 4.1, "volume": 6250.0}, {"date": "2003-09-02", "close": 4.2, "volume": 5875.0}, {"date": "2003-09-03", "close": 5.5, "volume": 16812.0}, {"date": "2003-09-04", "close": 7.0, "volume": 32890.0}, {"date": "2003-09-05", "close": 6.6, "volume": 14823.0}, {"date": "2003-09-08", "close": 6.0, "volume": 10435.0}, {"date": "2003-09-09", "close": 6.0, "volume": 9075.0}, {"date": "2003-09-10", "close": 7.2, "volume": 14475.0}, {"date": "2003-09-11", "close": 7.8, "volume": 13103.0}, {"date": "2003-09-12", "close": 7.8, "volume": 20725.0}, {"date": "2003-09-15", "close": 7.2, "volume": 11981.0}, {"date": "2003-09-16", "close": 7.0, "volume": 14025.0}, {"date": "2003-09-17", "close": 7.1, "volume": 7864.0}, {"date": "2003-09-18", "close": 8.0, "volume": 8910.0}, {"date": "2003-09-19", "close": 7.8, "volume": 18769.0}, {"date": "2003-09-22", "close": 7.8, "volume": 15409.0}, {"date": "2003-09-23", "close": 7.4, "volume": 10750.0}, {"date": "2003-09-24", "close": 8.0, "volume": 10331.0}, {"date": "2003-09-25", "close": 7.6, "volume": 7250.0}, {"date": "2003-09-26", "close": 7.2, "volume": 15755.0}, {"date": "2003-09-29", "close": 7.0, "volume": 14495.0}, {"date": "2003-09-30", "close": 6.6, "volume": 10213.0}, {"date": "2003-10-01", "close": 6.4, "volume": 13458.0}, {"date": "2003-10-02", "close": 6.2, "volume": 21514.0}, {"date": "2003-10-03", "close": 6.0, "volume": 9563.0}, {"date": "2003-10-06", "close": 5.5, "volume": 4750.0}, {"date": "2003-10-07", "close": 5.5, "volume": 31679.0}, {"date": "2003-10-08", "close": 5.8, "volume": 24018.0}, {"date": "2003-10-09", "close": 5.7, "volume": 9236.0}, {"date": "2003-10-10", "close": 6.2, "volume": 29980.0}, {"date": "2003-10-13", "close": 6.5, "volume": 34000.0}, {"date": "2003-10-14", "close": 6.0, "volume": 33270.0}, {"date": "2003-10-15", "close": 5.8, "volume": 12964.0}, {"date": "2003-10-16", "close": 5.5, "volume": 26032.0}, {"date": "2003-10-17", "close": 5.6, "volume": 10618.0}, {"date": "2003-10-20", "close": 6.0, "volume": 4750.0}, {"date": "2003-10-21", "close": 5.3, "volume": 11950.0}, {"date": "2003-10-22", "close": 5.3, "volume": 35930.0}, {"date": "2003-10-23", "close": 5.2, "volume": 14500.0}, {"date": "2003-10-24", "close": 5.0, "volume": 19784.0}, {"date": "2003-10-27", "close": 4.7, "volume": 7750.0}, {"date": "2003-10-28", "close": 4.6, "volume": 40973.0}, {"date": "2003-10-29", "close": 4.9, "volume": 25433.0}, {"date": "2003-10-30", "close": 5.0, "volume": 31717.0}, {"date": "2003-10-31", "close": 5.2, "volume": 14775.0}, {"date": "2003-11-03", "close": 5.1, "volume": 24019.0}, {"date": "2003-11-04", "close": 5.1, "volume": 2500.0}, {"date": "2003-11-05", "close": 5.2, "volume": 16250.0}, {"date": "2003-11-06", "close": 5.4, "volume": 8546.0}, {"date": "2003-11-07", "close": 5.4, "volume": 12409.0}, {"date": "2003-11-10", "close": 5.2, "volume": 7000.0}, {"date": "2003-11-11", "close": 5.2, "volume": 10385.0}, {"date": "2003-11-13", "close": 4.8, "volume": 6365.0}, {"date": "2003-11-14", "close": 4.6, "volume": 29475.0}, {"date": "2003-11-17", "close": 4.2, "volume": 14319.0}, {"date": "2003-11-18", "close": 4.6, "volume": 14908.0}, {"date": "2003-11-19", "close": 4.6, "volume": 1100.0}, {"date": "2003-11-20", "close": 4.6, "volume": 2500.0}, {"date": "2003-11-21", "close": 4.8, "volume": 3030.0}, {"date": "2003-11-24", "close": 4.2, "volume": 750.0}, {"date": "2003-11-25", "close": 4.2, "volume": 9900.0}, {"date": "2003-11-26", "close": 3.8, "volume": 1500.0}, {"date": "2003-11-27", "close": 4.4, "volume": 5000.0}, {"date": "2003-11-28", "close": 4.0, "volume": 1875.0}, {"date": "2003-12-01", "close": 4.5, "volume": 3050.0}, {"date": "2003-12-02", "close": 5.0, "volume": 78975.0}, {"date": "2003-12-03", "close": 4.8, "volume": 13154.0}, {"date": "2003-12-04", "close": 5.0, "volume": 6850.0}, {"date": "2003-12-05", "close": 4.8, "volume": 6150.0}, {"date": "2003-12-08", "close": 4.3, "volume": 11675.0}, {"date": "2003-12-09", "close": 4.9, "volume": 8345.0}, {"date": "2003-12-10", "close": 4.2, "volume": 11925.0}, {"date": "2003-12-11", "close": 4.6, "volume": 16181.0}, {"date": "2003-12-12", "close": 4.4, "volume": 24268.0}, {"date": "2003-12-15", "close": 4.4, "volume": 17810.0}, {"date": "2003-12-16", "close": 4.6, "volume": 8000.0}, {"date": "2003-12-17", "close": 5.2, "volume": 20437.0}, {"date": "2003-12-18", "close": 4.8, "volume": 11145.0}, {"date": "2003-12-19", "close": 5.0, "volume": 11534.0}, {"date": "2003-12-22", "close": 5.2, "volume": 6760.0}, {"date": "2003-12-23", "close": 5.0, "volume": 8700.0}, {"date": "2003-12-24", "close": 5.2, "volume": 9000.0}, {"date": "2003-12-29", "close": 5.0, "volume": 1000.0}, {"date": "2003-12-30", "close": 4.9, "volume": 4675.0}, {"date": "2003-12-31", "close": 5.0, "volume": 2600.0}, {"date": "2004-01-02", "close": 5.0, "volume": 6000.0}, {"date": "2004-01-05", "close": 4.9, "volume": 9000.0}, {"date": "2004-01-06", "close": 4.9, "volume": 3950.0}, {"date": "2004-01-07", "close": 5.0, "volume": 7000.0}, {"date": "2004-01-08", "close": 4.9, "volume": 3750.0}, {"date": "2004-01-09", "close": 5.1, "volume": 10460.0}, {"date": "2004-01-12", "close": 6.4, "volume": 41936.0}, {"date": "2004-01-13", "close": 6.2, "volume": 50758.0}, {"date": "2004-01-14", "close": 6.1, "volume": 24060.0}, {"date": "2004-01-15", "close": 5.9, "volume": 94197.0}, {"date": "2004-01-16", "close": 5.4, "volume": 11597.0}, {"date": "2004-01-19", "close": 5.1, "volume": 10137.0}, {"date": "2004-01-20", "close": 5.0, "volume": 4250.0}, {"date": "2004-01-21", "close": 4.8, "volume": 7075.0}, {"date": "2004-01-22", "close": 4.8, "volume": 9000.0}, {"date": "2004-01-23", "close": 4.8, "volume": 1234.0}, {"date": "2004-01-27", "close": 4.3, "volume": 318475.0}, {"date": "2004-01-28", "close": 4.0, "volume": 46112.0}, {"date": "2004-01-29", "close": 4.1, "volume": 28025.0}, {"date": "2004-01-30", "close": 4.2, "volume": 4655.0}, {"date": "2004-02-02", "close": 4.4, "volume": 7035.0}, {"date": "2004-02-03", "close": 4.2, "volume": 23353.0}, {"date": "2004-02-04", "close": 4.2, "volume": 8003.0}, {"date": "2004-02-05", "close": 4.2, "volume": 7500.0}, {"date": "2004-02-06", "close": 4.0, "volume": 29570.0}, {"date": "2004-02-09", "close": 4.0, "volume": 3237.0}, {"date": "2004-02-10", "close": 3.8, "volume": 2038.0}, {"date": "2004-02-11", "close": 3.8, "volume": 11479.0}, {"date": "2004-02-12", "close": 3.8, "volume": 1413.0}, {"date": "2004-02-13", "close": 3.8, "volume": 7565.0}, {"date": "2004-02-16", "close": 3.8, "volume": 1000.0}, {"date": "2004-02-17", "close": 4.0, "volume": 7200.0}, {"date": "2004-02-18", "close": 3.9, "volume": 5500.0}, {"date": "2004-02-19", "close": 4.4, "volume": 18131.0}, {"date": "2004-02-20", "close": 4.4, "volume": 12150.0}, {"date": "2004-02-23", "close": 4.1, "volume": 20200.0}, {"date": "2004-02-24", "close": 4.3, "volume": 10900.0}, {"date": "2004-02-25", "close": 4.1, "volume": 6945.0}, {"date": "2004-02-26", "close": 4.1, "volume": 8727.0}, {"date": "2004-02-27", "close": 4.0, "volume": 6000.0}, {"date": "2004-03-01", "close": 4.0, "volume": 4625.0}, {"date": "2004-03-02", "close": 4.0, "volume": 5285.0}, {"date": "2004-03-03", "close": 3.8, "volume": 16570.0}, {"date": "2004-03-04", "close": 3.8, "volume": 1520.0}, {"date": "2004-03-05", "close": 3.8, "volume": 2520.0}, {"date": "2004-03-08", "close": 3.8, "volume": 6050.0}, {"date": "2004-03-09", "close": 3.9, "volume": 3020.0}, {"date": "2004-03-10", "close": 3.9, "volume": 7480.0}, {"date": "2004-03-11", "close": 3.8, "volume": 2800.0}, {"date": "2004-03-12", "close": 3.8, "volume": 5155.0}, {"date": "2004-03-15", "close": 3.6, "volume": 7305.0}, {"date": "2004-03-16", "close": 3.6, "volume": 20125.0}, {"date": "2004-03-17", "close": 3.5, "volume": 9225.0}, {"date": "2004-03-18", "close": 3.7, "volume": 8280.0}, {"date": "2004-03-19", "close": 3.8, "volume": 5496.0}, {"date": "2004-03-22", "close": 3.8, "volume": 11060.0}, {"date": "2004-03-23", "close": 3.8, "volume": 4200.0}, {"date": "2004-03-24", "close": 3.9, "volume": 14810.0}, {"date": "2004-03-25", "close": 3.9, "volume": 4950.0}, {"date": "2004-03-26", "close": 3.7, "volume": 4750.0}, {"date": "2004-03-29", "close": 3.8, "volume": 5591.0}, {"date": "2004-03-30", "close": 3.7, "volume": 11751.0}, {"date": "2004-03-31", "close": 3.9, "volume": 3250.0}, {"date": "2004-04-01", "close": 3.7, "volume": 10000.0}, {"date": "2004-04-02", "close": 3.8, "volume": 15030.0}, {"date": "2004-04-05", "close": 3.6, "volume": 4250.0}, {"date": "2004-04-06", "close": 3.6, "volume": 2875.0}, {"date": "2004-04-07", "close": 3.7, "volume": 2500.0}, {"date": "2004-04-08", "close": 3.6, "volume": 3000.0}, {"date": "2004-04-13", "close": 3.5, "volume": 8565.0}, {"date": "2004-04-14", "close": 3.6, "volume": 7065.0}, {"date": "2004-04-15", "close": 3.4, "volume": 4070.0}, {"date": "2004-04-16", "close": 3.4, "volume": 4500.0}, {"date": "2004-04-19", "close": 3.2, "volume": 4948.0}, {"date": "2004-04-20", "close": 3.2, "volume": 5100.0}, {"date": "2004-04-21", "close": 3.2, "volume": 1500.0}, {"date": "2004-04-22", "close": 3.4, "volume": 13352.0}, {"date": "2004-04-23", "close": 3.2, "volume": 2923.0}, {"date": "2004-04-26", "close": 3.2, "volume": 500.0}, {"date": "2004-04-27", "close": 3.1, "volume": 8802.0}, {"date": "2004-04-28", "close": 3.4, "volume": 13900.0}, {"date": "2004-04-29", "close": 3.1, "volume": 9100.0}, {"date": "2004-04-30", "close": 3.7, "volume": 52971.0}, {"date": "2004-05-03", "close": 4.2, "volume": 84928.0}, {"date": "2004-05-04", "close": 3.9, "volume": 24245.0}, {"date": "2004-05-05", "close": 4.2, "volume": 31550.0}, {"date": "2004-05-06", "close": 4.0, "volume": 41683.0}, {"date": "2004-05-07", "close": 4.2, "volume": 22083.0}, {"date": "2004-05-10", "close": 4.0, "volume": 16508.0}, {"date": "2004-05-11", "close": 3.6, "volume": 31867.0}, {"date": "2004-05-12", "close": 3.7, "volume": 10230.0}, {"date": "2004-05-13", "close": 3.9, "volume": 25975.0}, {"date": "2004-05-14", "close": 3.8, "volume": 18725.0}, {"date": "2004-05-17", "close": 3.8, "volume": 6557.0}, {"date": "2004-05-18", "close": 4.0, "volume": 16500.0}, {"date": "2004-05-19", "close": 4.0, "volume": 8000.0}, {"date": "2004-05-20", "close": 3.9, "volume": 9403.0}, {"date": "2004-05-21", "close": 4.6, "volume": 53835.0}, {"date": "2004-05-24", "close": 5.1, "volume": 42627.0}, {"date": "2004-05-25", "close": 4.0, "volume": 48803.0}, {"date": "2004-05-26", "close": 4.6, "volume": 11399.0}, {"date": "2004-05-27", "close": 4.2, "volume": 8210.0}, {"date": "2004-05-28", "close": 4.4, "volume": 12112.0}, {"date": "2004-05-31", "close": 4.2, "volume": 5199.0}, {"date": "2004-06-01", "close": 4.4, "volume": 9393.0}, {"date": "2004-06-02", "close": 4.4, "volume": 4713.0}, {"date": "2004-06-03", "close": 4.0, "volume": 13055.0}, {"date": "2004-06-04", "close": 3.8, "volume": 13475.0}, {"date": "2004-06-07", "close": 3.5, "volume": 3158.0}, {"date": "2004-06-08", "close": 3.9, "volume": 14384.0}, {"date": "2004-06-09", "close": 3.7, "volume": 11002.0}, {"date": "2004-06-10", "close": 3.9, "volume": 3256.0}, {"date": "2004-06-11", "close": 3.8, "volume": 3000.0}, {"date": "2004-06-15", "close": 3.8, "volume": 1433.0}, {"date": "2004-06-16", "close": 3.8, "volume": 7700.0}, {"date": "2004-06-17", "close": 3.8, "volume": 3802.0}, {"date": "2004-06-18", "close": 3.8, "volume": 4750.0}, {"date": "2004-06-21", "close": 3.8, "volume": 8000.0}, {"date": "2004-06-22", "close": 3.6, "volume": 10400.0}, {"date": "2004-06-23", "close": 3.6, "volume": 9293.0}, {"date": "2004-06-24", "close": 3.5, "volume": 175.0}, {"date": "2004-06-25", "close": 3.5, "volume": 17500.0}, {"date": "2004-06-28", "close": 3.5, "volume": 3268.0}, {"date": "2004-06-29", "close": 3.6, "volume": 12557.0}, {"date": "2004-06-30", "close": 3.8, "volume": 21650.0}, {"date": "2004-07-01", "close": 3.8, "volume": 1750.0}, {"date": "2004-07-02", "close": 3.9, "volume": 3750.0}, {"date": "2004-07-05", "close": 3.8, "volume": 1063.0}, {"date": "2004-07-06", "close": 3.8, "volume": 2089.0}, {"date": "2004-07-08", "close": 3.5, "volume": 5237.0}, {"date": "2004-07-09", "close": 3.8, "volume": 7539.0}, {"date": "2004-07-12", "close": 3.5, "volume": 16159.0}, {"date": "2004-07-13", "close": 3.4, "volume": 43991.0}, {"date": "2004-07-14", "close": 3.4, "volume": 7850.0}, {"date": "2004-07-15", "close": 3.4, "volume": 49299.0}, {"date": "2004-07-16", "close": 3.4, "volume": 7200.0}, {"date": "2004-07-19", "close": 3.4, "volume": 3931.0}, {"date": "2004-07-20", "close": 3.4, "volume": 2500.0}, {"date": "2004-07-21", "close": 3.4, "volume": 12119.0}, {"date": "2004-07-22", "close": 3.3, "volume": 12402.0}, {"date": "2004-07-23", "close": 3.0, "volume": 1500.0}, {"date": "2004-07-26", "close": 3.2, "volume": 17550.0}, {"date": "2004-07-27", "close": 3.3, "volume": 620.0}, {"date": "2004-07-28", "close": 2.8, "volume": 7145.0}, {"date": "2004-07-29", "close": 3.0, "volume": 27075.0}, {"date": "2004-07-30", "close": 3.0, "volume": 750.0}, {"date": "2004-08-02", "close": 3.0, "volume": 5500.0}, {"date": "2004-08-03", "close": 2.8, "volume": 3700.0}, {"date": "2004-08-04", "close": 2.9, "volume": 4665.0}, {"date": "2004-08-05", "close": 3.0, "volume": 11580.0}, {"date": "2004-08-06", "close": 3.0, "volume": 500.0}, {"date": "2004-08-09", "close": 3.0, "volume": 21173.0}, {"date": "2004-08-10", "close": 3.0, "volume": 11080.0}, {"date": "2004-08-12", "close": 2.9, "volume": 5750.0}, {"date": "2004-08-13", "close": 3.0, "volume": 5392.0}, {"date": "2004-08-17", "close": 3.0, "volume": 168.0}, {"date": "2004-08-18", "close": 2.8, "volume": 15425.0}, {"date": "2004-08-19", "close": 2.8, "volume": 4000.0}, {"date": "2004-08-20", "close": 2.9, "volume": 7450.0}, {"date": "2004-08-23", "close": 2.8, "volume": 1300.0}, {"date": "2004-08-24", "close": 2.9, "volume": 7356.0}, {"date": "2004-08-25", "close": 2.6, "volume": 6276.0}, {"date": "2004-08-26", "close": 2.7, "volume": 15249.0}, {"date": "2004-08-27", "close": 2.7, "volume": 6747.0}, {"date": "2004-08-30", "close": 2.8, "volume": 24793.0}, {"date": "2004-08-31", "close": 2.8, "volume": 13764.0}, {"date": "2004-09-01", "close": 2.6, "volume": 9750.0}, {"date": "2004-09-03", "close": 2.4, "volume": 20769.0}, {"date": "2004-09-06", "close": 2.4, "volume": 9132.0}, {"date": "2004-09-07", "close": 2.3, "volume": 25318.0}, {"date": "2004-09-08", "close": 2.3, "volume": 6250.0}, {"date": "2004-09-09", "close": 2.3, "volume": 80.0}, {"date": "2004-09-10", "close": 2.5, "volume": 5345.0}, {"date": "2004-09-14", "close": 2.9, "volume": 57257.0}, {"date": "2004-09-15", "close": 2.7, "volume": 22686.0}, {"date": "2004-09-16", "close": 2.7, "volume": 24795.0}, {"date": "2004-09-17", "close": 2.7, "volume": 30000.0}, {"date": "2004-09-20", "close": 2.8, "volume": 13000.0}, {"date": "2004-09-21", "close": 2.6, "volume": 33338.0}, {"date": "2004-09-22", "close": 2.9, "volume": 18016.0}, {"date": "2004-09-23", "close": 2.7, "volume": 18833.0}, {"date": "2004-09-24", "close": 2.7, "volume": 2000.0}, {"date": "2004-09-27", "close": 2.8, "volume": 14025.0}, {"date": "2004-09-28", "close": 2.9, "volume": 4230.0}, {"date": "2004-09-29", "close": 3.2, "volume": 43373.0}, {"date": "2004-09-30", "close": 3.2, "volume": 13550.0}, {"date": "2004-10-01", "close": 3.1, "volume": 16324.0}, {"date": "2004-10-05", "close": 3.1, "volume": 7000.0}, {"date": "2004-10-06", "close": 3.2, "volume": 11000.0}, {"date": "2004-10-07", "close": 3.0, "volume": 4526.0}, {"date": "2004-10-08", "close": 3.2, "volume": 2000.0}, {"date": "2004-10-11", "close": 3.1, "volume": 2145.0}, {"date": "2004-10-12", "close": 2.9, "volume": 2322.0}, {"date": "2004-10-13", "close": 2.8, "volume": 6350.0}, {"date": "2004-10-14", "close": 2.8, "volume": 5000.0}, {"date": "2004-10-15", "close": 3.1, "volume": 2000.0}, {"date": "2004-10-18", "close": 3.0, "volume": 9746.0}, {"date": "2004-10-19", "close": 3.0, "volume": 3431.0}, {"date": "2004-10-20", "close": 3.0, "volume": 10750.0}, {"date": "2004-10-21", "close": 3.1, "volume": 3500.0}, {"date": "2004-10-25", "close": 2.8, "volume": 8455.0}, {"date": "2004-10-26", "close": 2.8, "volume": 7215.0}, {"date": "2004-10-27", "close": 2.9, "volume": 7380.0}, {"date": "2004-10-28", "close": 2.8, "volume": 3800.0}, {"date": "2004-10-29", "close": 2.8, "volume": 4250.0}, {"date": "2004-11-01", "close": 2.8, "volume": 14400.0}, {"date": "2004-11-02", "close": 2.8, "volume": 3000.0}, {"date": "2004-11-03", "close": 2.8, "volume": 11749.0}, {"date": "2004-11-04", "close": 2.8, "volume": 3851.0}, {"date": "2004-11-05", "close": 2.8, "volume": 4150.0}, {"date": "2004-11-08", "close": 2.8, "volume": 19070.0}, {"date": "2004-11-09", "close": 2.7, "volume": 7250.0}, {"date": "2004-11-10", "close": 2.8, "volume": 1250.0}, {"date": "2004-11-11", "close": 2.9, "volume": 3680.0}, {"date": "2004-11-12", "close": 2.8, "volume": 3750.0}, {"date": "2004-11-15", "close": 2.9, "volume": 19945.0}, {"date": "2004-11-16", "close": 2.8, "volume": 10715.0}, {"date": "2004-11-17", "close": 2.8, "volume": 2500.0}, {"date": "2004-11-18", "close": 2.8, "volume": 9485.0}, {"date": "2004-11-19", "close": 2.9, "volume": 1867.0}, {"date": "2004-11-22", "close": 2.8, "volume": 2000.0}, {"date": "2004-11-23", "close": 2.9, "volume": 38514.0}, {"date": "2004-11-24", "close": 3.4, "volume": 38451.0}, {"date": "2004-11-25", "close": 3.8, "volume": 74275.0}, {"date": "2004-11-26", "close": 3.5, "volume": 23954.0}, {"date": "2004-11-29", "close": 3.1, "volume": 14264.0}, {"date": "2004-11-30", "close": 3.0, "volume": 121206.0}, {"date": "2004-12-01", "close": 2.8, "volume": 17500.0}, {"date": "2004-12-02", "close": 2.8, "volume": 4615.0}, {"date": "2004-12-03", "close": 2.6, "volume": 43506.0}, {"date": "2004-12-06", "close": 2.8, "volume": 67500.0}, {"date": "2004-12-07", "close": 2.8, "volume": 18518.0}, {"date": "2004-12-08", "close": 2.6, "volume": 10812.0}, {"date": "2004-12-09", "close": 2.5, "volume": 15454.0}, {"date": "2004-12-10", "close": 2.6, "volume": 9300.0}, {"date": "2004-12-13", "close": 2.4, "volume": 21485.0}, {"date": "2004-12-14", "close": 2.4, "volume": 9985.0}, {"date": "2004-12-15", "close": 2.4, "volume": 6265.0}, {"date": "2004-12-16", "close": 2.4, "volume": 8415.0}, {"date": "2004-12-17", "close": 2.4, "volume": 2000.0}, {"date": "2004-12-20", "close": 2.2, "volume": 22030.0}, {"date": "2004-12-21", "close": 2.3, "volume": 22500.0}, {"date": "2004-12-22", "close": 2.4, "volume": 35641.0}, {"date": "2004-12-23", "close": 2.4, "volume": 7829.0}, {"date": "2004-12-24", "close": 2.3, "volume": 5525.0}, {"date": "2004-12-30", "close": 2.3, "volume": 3250.0}, {"date": "2005-01-04", "close": 2.3, "volume": 4650.0}, {"date": "2005-01-05", "close": 2.3, "volume": 7400.0}, {"date": "2005-01-06", "close": 2.2, "volume": 7546.0}, {"date": "2005-01-07", "close": 2.3, "volume": 14416.0}, {"date": "2005-01-10", "close": 2.4, "volume": 8200.0}, {"date": "2005-01-11", "close": 2.5, "volume": 11730.0}, {"date": "2005-01-12", "close": 2.4, "volume": 14046.0}, {"date": "2005-01-13", "close": 2.4, "volume": 1954.0}, {"date": "2005-01-14", "close": 2.4, "volume": 12225.0}, {"date": "2005-01-17", "close": 2.2, "volume": 15400.0}, {"date": "2005-01-18", "close": 2.3, "volume": 14530.0}, {"date": "2005-01-20", "close": 2.2, "volume": 30645.0}, {"date": "2005-01-21", "close": 2.1, "volume": 17200.0}, {"date": "2005-01-24", "close": 2.1, "volume": 7500.0}, {"date": "2005-01-25", "close": 2.2, "volume": 15057.0}, {"date": "2005-01-27", "close": 2.5, "volume": 52663.0}, {"date": "2005-01-28", "close": 2.5, "volume": 6243.0}, {"date": "2005-01-31", "close": 2.5, "volume": 15450.0}, {"date": "2005-02-01", "close": 2.3, "volume": 12122.0}, {"date": "2005-02-02", "close": 2.3, "volume": 12308.0}, {"date": "2005-02-03", "close": 2.3, "volume": 10000.0}, {"date": "2005-02-04", "close": 2.1, "volume": 29413.0}, {"date": "2005-02-07", "close": 2.1, "volume": 3906.0}, {"date": "2005-02-08", "close": 2.2, "volume": 6737.0}, {"date": "2005-02-09", "close": 2.2, "volume": 3500.0}, {"date": "2005-02-10", "close": 2.2, "volume": 22750.0}, {"date": "2005-02-11", "close": 2.1, "volume": 7514.0}, {"date": "2005-02-14", "close": 2.1, "volume": 950.0}, {"date": "2005-02-15", "close": 2.1, "volume": 2500.0}, {"date": "2005-02-16", "close": 2.2, "volume": 3500.0}, {"date": "2005-02-17", "close": 2.1, "volume": 6250.0}, {"date": "2005-02-21", "close": 2.2, "volume": 5800.0}, {"date": "2005-02-22", "close": 2.1, "volume": 2500.0}, {"date": "2005-02-23", "close": 2.2, "volume": 11550.0}, {"date": "2005-02-24", "close": 2.2, "volume": 4000.0}, {"date": "2005-02-25", "close": 2.0, "volume": 25000.0}, {"date": "2005-03-01", "close": 2.2, "volume": 200.0}, {"date": "2005-03-02", "close": 2.0, "volume": 18175.0}, {"date": "2005-03-03", "close": 2.0, "volume": 5000.0}, {"date": "2005-03-04", "close": 1.8, "volume": 5200.0}, {"date": "2005-03-08", "close": 1.9, "volume": 1130.0}, {"date": "2005-03-09", "close": 1.8, "volume": 14286.0}, {"date": "2005-03-14", "close": 1.6, "volume": 3380.0}, {"date": "2005-03-15", "close": 1.64, "volume": 1750.0}, {"date": "2005-03-16", "close": 1.8, "volume": 1500.0}, {"date": "2005-03-17", "close": 1.78, "volume": 8000.0}, {"date": "2005-03-18", "close": 1.66, "volume": 4901.0}, {"date": "2005-03-21", "close": 1.68, "volume": 2800.0}, {"date": "2005-03-22", "close": 1.74, "volume": 599.0}, {"date": "2005-03-23", "close": 1.8, "volume": 29593.0}, {"date": "2005-03-24", "close": 1.88, "volume": 8955.0}, {"date": "2005-03-29", "close": 1.66, "volume": 13200.0}, {"date": "2005-03-30", "close": 1.6, "volume": 8000.0}, {"date": "2005-04-01", "close": 1.64, "volume": 5000.0}, {"date": "2005-04-04", "close": 1.66, "volume": 5500.0}, {"date": "2005-04-05", "close": 1.76, "volume": 1250.0}, {"date": "2005-04-07", "close": 1.72, "volume": 7650.0}, {"date": "2005-04-08", "close": 1.7, "volume": 13500.0}, {"date": "2005-04-11", "close": 1.7, "volume": 100.0}, {"date": "2005-04-12", "close": 1.66, "volume": 5000.0}, {"date": "2005-04-13", "close": 1.54, "volume": 12745.0}, {"date": "2005-04-14", "close": 1.54, "volume": 5500.0}, {"date": "2005-04-15", "close": 1.66, "volume": 3132.0}, {"date": "2005-04-18", "close": 1.4, "volume": 1918.0}, {"date": "2005-04-19", "close": 1.4, "volume": 12550.0}, {"date": "2005-04-20", "close": 1.5, "volume": 6332.0}, {"date": "2005-04-22", "close": 1.66, "volume": 2500.0}, {"date": "2005-04-28", "close": 1.6, "volume": 3500.0}, {"date": "2005-04-29", "close": 1.7, "volume": 1757.0}, {"date": "2005-05-03", "close": 1.6, "volume": 2500.0}, {"date": "2005-05-04", "close": 1.66, "volume": 1500.0}, {"date": "2005-05-05", "close": 1.66, "volume": 975500.0}, {"date": "2005-05-06", "close": 1.8, "volume": 3470.0}, {"date": "2005-05-09", "close": 1.72, "volume": 6500.0}, {"date": "2005-05-11", "close": 1.62, "volume": 4081.0}, {"date": "2005-05-13", "close": 1.62, "volume": 2502.0}, {"date": "2005-05-18", "close": 1.8, "volume": 3555.0}, {"date": "2005-05-24", "close": 1.78, "volume": 1775.0}, {"date": "2005-05-25", "close": 1.7, "volume": 8700.0}, {"date": "2005-05-27", "close": 1.5, "volume": 2500.0}, {"date": "2005-05-30", "close": 1.4, "volume": 1500.0}, {"date": "2005-05-31", "close": 1.4, "volume": 10925.0}, {"date": "2005-06-02", "close": 1.4, "volume": 8000.0}, {"date": "2005-06-06", "close": 1.5, "volume": 4275.0}, {"date": "2005-06-07", "close": 1.4, "volume": 3750.0}, {"date": "2005-06-09", "close": 1.34, "volume": 1800.0}, {"date": "2005-06-10", "close": 1.34, "volume": 600.0}, {"date": "2005-06-14", "close": 1.18, "volume": 7600.0}, {"date": "2005-06-15", "close": 1.16, "volume": 2500.0}, {"date": "2005-06-16", "close": 1.16, "volume": 37028.0}, {"date": "2005-06-17", "close": 1.34, "volume": 19672.0}, {"date": "2005-06-20", "close": 1.4, "volume": 5000.0}, {"date": "2005-06-21", "close": 1.26, "volume": 8155.0}, {"date": "2005-06-22", "close": 1.28, "volume": 9250.0}, {"date": "2005-06-23", "close": 1.3, "volume": 9210.0}, {"date": "2005-06-24", "close": 1.3, "volume": 15500.0}, {"date": "2005-06-27", "close": 1.3, "volume": 11750.0}, {"date": "2005-06-28", "close": 1.4, "volume": 36107.0}, {"date": "2005-06-29", "close": 1.32, "volume": 20050.0}, {"date": "2005-06-30", "close": 1.26, "volume": 2700.0}, {"date": "2005-07-04", "close": 1.32, "volume": 2850.0}, {"date": "2005-07-07", "close": 1.5, "volume": 2100.0}, {"date": "2005-07-11", "close": 1.38, "volume": 5893.0}, {"date": "2005-07-12", "close": 1.6, "volume": 2500.0}, {"date": "2005-07-13", "close": 1.46, "volume": 5350.0}, {"date": "2005-07-14", "close": 1.6, "volume": 12300.0}, {"date": "2005-07-15", "close": 1.4, "volume": 2000.0}, {"date": "2005-07-18", "close": 1.4, "volume": 29000.0}, {"date": "2005-07-19", "close": 1.5, "volume": 1250.0}, {"date": "2005-07-20", "close": 1.46, "volume": 2500.0}, {"date": "2005-07-21", "close": 1.46, "volume": 2500.0}, {"date": "2005-07-22", "close": 1.5, "volume": 1000.0}, {"date": "2005-07-25", "close": 1.56, "volume": 2665.0}, {"date": "2005-07-28", "close": 1.48, "volume": 1250.0}, {"date": "2005-07-29", "close": 1.44, "volume": 5000.0}, {"date": "2005-08-01", "close": 1.44, "volume": 2000.0}, {"date": "2005-08-03", "close": 1.5, "volume": 4190.0}, {"date": "2005-08-04", "close": 1.4, "volume": 8420.0}, {"date": "2005-08-05", "close": 1.4, "volume": 3100.0}, {"date": "2005-08-08", "close": 1.4, "volume": 3000.0}, {"date": "2005-08-09", "close": 1.56, "volume": 3317.0}, {"date": "2005-08-10", "close": 1.56, "volume": 2630.0}, {"date": "2005-08-11", "close": 1.56, "volume": 2250.0}, {"date": "2005-08-12", "close": 1.56, "volume": 120.0}, {"date": "2005-08-17", "close": 1.4, "volume": 5600.0}, {"date": "2005-08-18", "close": 1.4, "volume": 4700.0}, {"date": "2005-08-22", "close": 1.38, "volume": 2300.0}, {"date": "2005-08-24", "close": 1.38, "volume": 1700.0}, {"date": "2005-08-25", "close": 1.5, "volume": 53500.0}, {"date": "2005-08-26", "close": 1.4, "volume": 7050.0}, {"date": "2005-08-29", "close": 1.4, "volume": 250.0}, {"date": "2005-08-30", "close": 1.32, "volume": 3137.0}, {"date": "2005-08-31", "close": 1.4, "volume": 96762.0}, {"date": "2005-09-01", "close": 1.26, "volume": 5000.0}, {"date": "2005-09-05", "close": 1.28, "volume": 100.0}, {"date": "2005-09-06", "close": 1.3, "volume": 7000.0}, {"date": "2005-09-08", "close": 1.32, "volume": 8900.0}, {"date": "2005-09-09", "close": 1.4, "volume": 15875.0}, {"date": "2005-09-12", "close": 1.36, "volume": 1550.0}, {"date": "2005-09-13", "close": 1.4, "volume": 3000.0}, {"date": "2005-09-14", "close": 1.32, "volume": 24824.0}, {"date": "2005-09-15", "close": 1.2, "volume": 86813.0}, {"date": "2005-09-16", "close": 1.18, "volume": 14750.0}, {"date": "2005-09-19", "close": 1.1, "volume": 12500.0}, {"date": "2005-09-20", "close": 1.1, "volume": 186167.0}, {"date": "2005-09-21", "close": 1.14, "volume": 5020.0}, {"date": "2005-09-22", "close": 1.18, "volume": 2600.0}, {"date": "2005-09-23", "close": 1.16, "volume": 8500.0}, {"date": "2005-09-26", "close": 1.12, "volume": 14965.0}, {"date": "2005-09-27", "close": 1.14, "volume": 18685.0}, {"date": "2005-09-28", "close": 1.14, "volume": 5020.0}, {"date": "2005-09-29", "close": 1.3, "volume": 21480.0}, {"date": "2005-09-30", "close": 1.36, "volume": 25340.0}, {"date": "2005-10-03", "close": 1.24, "volume": 20000.0}, {"date": "2005-10-04", "close": 1.26, "volume": 18520.0}, {"date": "2005-10-05", "close": 1.3, "volume": 12500.0}, {"date": "2005-10-06", "close": 1.24, "volume": 4260.0}, {"date": "2005-10-10", "close": 1.4, "volume": 3000.0}, {"date": "2005-10-11", "close": 1.24, "volume": 3560.0}, {"date": "2005-10-12", "close": 1.24, "volume": 33207.0}, {"date": "2005-10-13", "close": 1.22, "volume": 21190.0}, {"date": "2005-10-14", "close": 1.2, "volume": 5250.0}, {"date": "2005-10-17", "close": 1.2, "volume": 17500.0}, {"date": "2005-10-18", "close": 1.2, "volume": 11500.0}, {"date": "2005-10-19", "close": 1.2, "volume": 750.0}, {"date": "2005-10-20", "close": 1.2, "volume": 386.0}, {"date": "2005-10-21", "close": 1.2, "volume": 1027.0}, {"date": "2005-10-24", "close": 1.2, "volume": 5000.0}, {"date": "2005-10-26", "close": 1.12, "volume": 6414.0}, {"date": "2005-10-27", "close": 1.1, "volume": 45000.0}, {"date": "2005-10-28", "close": 1.1, "volume": 2500.0}, {"date": "2005-11-01", "close": 1.1, "volume": 13100.0}, {"date": "2005-11-02", "close": 1.02, "volume": 870.0}, {"date": "2005-11-04", "close": 1.04, "volume": 20250.0}, {"date": "2005-11-10", "close": 1.1, "volume": 3000.0}, {"date": "2005-11-11", "close": 1.0, "volume": 30040.0}, {"date": "2005-11-16", "close": 0.88, "volume": 26500.0}, {"date": "2005-11-18", "close": 0.98, "volume": 12460.0}, {"date": "2005-11-21", "close": 1.2, "volume": 2917.0}, {"date": "2005-11-23", "close": 1.14, "volume": 450.0}, {"date": "2005-11-25", "close": 1.0, "volume": 10000.0}, {"date": "2005-11-28", "close": 1.1, "volume": 2000.0}, {"date": "2005-11-30", "close": 0.98, "volume": 100.0}, {"date": "2005-12-01", "close": 1.0, "volume": 45000.0}, {"date": "2005-12-05", "close": 1.0, "volume": 5000.0}, {"date": "2005-12-06", "close": 1.12, "volume": 22325.0}, {"date": "2005-12-07", "close": 1.06, "volume": 5050.0}, {"date": "2005-12-08", "close": 1.1, "volume": 453.0}, {"date": "2005-12-09", "close": 1.1, "volume": 1950.0}, {"date": "2005-12-13", "close": 1.0, "volume": 3500.0}, {"date": "2005-12-16", "close": 1.0, "volume": 20000.0}, {"date": "2005-12-19", "close": 0.9, "volume": 11000.0}, {"date": "2005-12-20", "close": 0.9, "volume": 30000.0}, {"date": "2005-12-23", "close": 0.9, "volume": 1250.0}, {"date": "2005-12-29", "close": 1.0, "volume": 2500.0}, {"date": "2005-12-30", "close": 0.9, "volume": 550.0}, {"date": "2006-01-04", "close": 0.96, "volume": 2780.0}, {"date": "2006-01-05", "close": 0.96, "volume": 3825.0}, {"date": "2006-01-09", "close": 0.92, "volume": 11327.0}, {"date": "2006-01-10", "close": 0.96, "volume": 500.0}, {"date": "2006-01-11", "close": 0.94, "volume": 20050.0}, {"date": "2006-01-12", "close": 0.9, "volume": 44500.0}, {"date": "2006-01-13", "close": 0.92, "volume": 5500.0}, {"date": "2006-01-16", "close": 1.04, "volume": 30270.0}, {"date": "2006-01-17", "close": 1.04, "volume": 750.0}, {"date": "2006-01-18", "close": 1.0, "volume": 6000.0}, {"date": "2006-01-19", "close": 0.96, "volume": 6980.0}, {"date": "2006-01-20", "close": 0.9, "volume": 375.0}, {"date": "2006-01-24", "close": 0.96, "volume": 14600.0}, {"date": "2006-01-25", "close": 1.0, "volume": 26687.0}, {"date": "2006-01-27", "close": 1.0, "volume": 10000.0}, {"date": "2006-01-31", "close": 0.96, "volume": 5700.0}, {"date": "2006-02-01", "close": 0.96, "volume": 6500.0}, {"date": "2006-02-02", "close": 0.96, "volume": 273810.0}, {"date": "2006-02-06", "close": 0.96, "volume": 21800.0}, {"date": "2006-02-07", "close": 1.0, "volume": 15255.0}, {"date": "2006-02-08", "close": 1.02, "volume": 5313.0}, {"date": "2006-02-09", "close": 0.96, "volume": 7750.0}, {"date": "2006-02-10", "close": 0.98, "volume": 12500.0}, {"date": "2006-02-14", "close": 0.98, "volume": 3750.0}, {"date": "2006-02-17", "close": 0.9, "volume": 2500.0}, {"date": "2006-02-21", "close": 0.92, "volume": 500.0}, {"date": "2006-02-22", "close": 0.98, "volume": 1000.0}, {"date": "2006-02-24", "close": 0.9, "volume": 10200.0}, {"date": "2006-02-27", "close": 0.96, "volume": 203750.0}, {"date": "2006-02-28", "close": 0.92, "volume": 5000.0}, {"date": "2006-03-01", "close": 0.96, "volume": 5000.0}, {"date": "2006-03-03", "close": 1.02, "volume": 21062.0}, {"date": "2006-03-06", "close": 1.2, "volume": 100834.0}, {"date": "2006-03-07", "close": 1.08, "volume": 48681.0}, {"date": "2006-03-08", "close": 1.1, "volume": 10200.0}, {"date": "2006-03-09", "close": 1.0, "volume": 13582.0}, {"date": "2006-03-14", "close": 1.08, "volume": 4000.0}, {"date": "2006-03-15", "close": 1.0, "volume": 2500.0}, {"date": "2006-03-16", "close": 1.0, "volume": 205133.0}, {"date": "2006-03-17", "close": 1.02, "volume": 5909.0}, {"date": "2006-03-20", "close": 1.02, "volume": 591.0}, {"date": "2006-03-21", "close": 1.16, "volume": 15000.0}, {"date": "2006-03-22", "close": 1.04, "volume": 9050.0}, {"date": "2006-03-23", "close": 1.0, "volume": 10000.0}, {"date": "2006-03-24", "close": 1.0, "volume": 18500.0}, {"date": "2006-03-27", "close": 1.0, "volume": 450.0}, {"date": "2006-03-28", "close": 1.0, "volume": 8050.0}, {"date": "2006-03-29", "close": 1.06, "volume": 22500.0}, {"date": "2006-03-30", "close": 1.02, "volume": 8695.0}, {"date": "2006-03-31", "close": 1.08, "volume": 10000.0}, {"date": "2006-04-03", "close": 1.06, "volume": 10438.0}, {"date": "2006-04-04", "close": 1.08, "volume": 80000.0}, {"date": "2006-04-05", "close": 1.02, "volume": 5025.0}, {"date": "2006-04-06", "close": 1.0, "volume": 75725.0}, {"date": "2006-04-07", "close": 1.0, "volume": 6000.0}, {"date": "2006-04-11", "close": 1.18, "volume": 52250.0}, {"date": "2006-04-12", "close": 1.22, "volume": 33924.0}, {"date": "2006-04-13", "close": 1.14, "volume": 121000.0}, {"date": "2006-04-18", "close": 1.1, "volume": 77500.0}, {"date": "2006-04-19", "close": 1.16, "volume": 67883.0}, {"date": "2006-04-20", "close": 1.24, "volume": 117100.0}, {"date": "2006-04-21", "close": 1.2, "volume": 91917.0}, {"date": "2006-04-24", "close": 1.16, "volume": 80950.0}, {"date": "2006-04-26", "close": 1.2, "volume": 48969.0}, {"date": "2006-04-27", "close": 1.14, "volume": 89800.0}, {"date": "2006-04-28", "close": 1.18, "volume": 181902.0}, {"date": "2006-05-01", "close": 1.14, "volume": 4260.0}, {"date": "2006-05-02", "close": 1.16, "volume": 31107.0}, {"date": "2006-05-03", "close": 1.12, "volume": 88750.0}, {"date": "2006-05-04", "close": 1.18, "volume": 127475.0}, {"date": "2006-05-05", "close": 1.16, "volume": 125262.0}, {"date": "2006-05-08", "close": 1.26, "volume": 71613.0}, {"date": "2006-05-09", "close": 1.5, "volume": 222929.0}, {"date": "2006-05-10", "close": 1.48, "volume": 252253.0}, {"date": "2006-05-11", "close": 1.5, "volume": 107120.0}, {"date": "2006-05-12", "close": 1.38, "volume": 123342.0}, {"date": "2006-05-15", "close": 1.28, "volume": 85639.0}, {"date": "2006-05-16", "close": 1.2, "volume": 168551.0}, {"date": "2006-05-17", "close": 1.24, "volume": 61425.0}, {"date": "2006-05-18", "close": 1.14, "volume": 117028.0}, {"date": "2006-05-19", "close": 1.16, "volume": 75996.0}, {"date": "2006-05-22", "close": 1.02, "volume": 167464.0}, {"date": "2006-05-23", "close": 1.02, "volume": 97100.0}, {"date": "2006-05-24", "close": 1.08, "volume": 49135.0}, {"date": "2006-05-25", "close": 1.08, "volume": 1128.0}, {"date": "2006-05-26", "close": 1.1, "volume": 15115.0}, {"date": "2006-05-29", "close": 1.06, "volume": 28885.0}, {"date": "2006-05-30", "close": 1.06, "volume": 90615.0}, {"date": "2006-05-31", "close": 1.14, "volume": 53743.0}, {"date": "2006-06-01", "close": 1.12, "volume": 52500.0}, {"date": "2006-06-02", "close": 1.02, "volume": 61100.0}, {"date": "2006-06-05", "close": 1.04, "volume": 12500.0}, {"date": "2006-06-06", "close": 1.02, "volume": 11788.0}, {"date": "2006-06-07", "close": 1.02, "volume": 87188.0}, {"date": "2006-06-08", "close": 0.98, "volume": 5750.0}, {"date": "2006-06-09", "close": 0.9, "volume": 58750.0}, {"date": "2006-06-13", "close": 0.94, "volume": 86250.0}, {"date": "2006-06-14", "close": 0.78, "volume": 27420.0}, {"date": "2006-06-15", "close": 0.86, "volume": 16680.0}, {"date": "2006-06-16", "close": 0.86, "volume": 32750.0}, {"date": "2006-06-19", "close": 0.88, "volume": 64550.0}, {"date": "2006-06-20", "close": 0.86, "volume": 45000.0}, {"date": "2006-06-21", "close": 0.88, "volume": 57278.0}, {"date": "2006-06-22", "close": 0.96, "volume": 48500.0}, {"date": "2006-06-23", "close": 0.98, "volume": 25720.0}, {"date": "2006-06-27", "close": 0.96, "volume": 66857.0}, {"date": "2006-06-28", "close": 0.9, "volume": 71462.0}, {"date": "2006-06-29", "close": 0.84, "volume": 21625.0}, {"date": "2006-06-30", "close": 0.96, "volume": 21150.0}, {"date": "2006-07-03", "close": 0.98, "volume": 9930.0}, {"date": "2006-07-04", "close": 0.94, "volume": 28140.0}, {"date": "2006-07-05", "close": 0.94, "volume": 2500.0}, {"date": "2006-07-06", "close": 0.94, "volume": 26097.0}, {"date": "2006-07-07", "close": 0.9, "volume": 11339.0}, {"date": "2006-07-10", "close": 0.9, "volume": 9325.0}, {"date": "2006-07-11", "close": 0.82, "volume": 12765.0}, {"date": "2006-07-12", "close": 0.88, "volume": 750.0}, {"date": "2006-07-13", "close": 0.92, "volume": 12924.0}, {"date": "2006-07-14", "close": 0.9, "volume": 5937.0}, {"date": "2006-07-17", "close": 0.9, "volume": 5534.0}, {"date": "2006-07-18", "close": 0.86, "volume": 3466.0}, {"date": "2006-07-19", "close": 0.86, "volume": 300600.0}, {"date": "2006-07-20", "close": 0.82, "volume": 30898.0}, {"date": "2006-07-21", "close": 0.82, "volume": 60608.0}, {"date": "2006-07-24", "close": 0.84, "volume": 36739.0}, {"date": "2006-07-25", "close": 0.8, "volume": 100512.0}, {"date": "2006-07-26", "close": 0.84, "volume": 23598.0}, {"date": "2006-07-27", "close": 0.82, "volume": 17096.0}, {"date": "2006-07-31", "close": 0.84, "volume": 41433.0}, {"date": "2006-08-01", "close": 0.84, "volume": 19500.0}, {"date": "2006-08-02", "close": 0.8, "volume": 750.0}, {"date": "2006-08-03", "close": 0.82, "volume": 12750.0}, {"date": "2006-08-04", "close": 0.76, "volume": 3428.0}, {"date": "2006-08-07", "close": 0.78, "volume": 22622.0}, {"date": "2006-08-08", "close": 0.78, "volume": 10000.0}, {"date": "2006-08-10", "close": 0.78, "volume": 576.0}, {"date": "2006-08-11", "close": 0.76, "volume": 7750.0}, {"date": "2006-08-14", "close": 0.76, "volume": 4250.0}, {"date": "2006-08-15", "close": 0.72, "volume": 20000.0}, {"date": "2006-08-16", "close": 0.76, "volume": 50750.0}, {"date": "2006-08-17", "close": 1.0, "volume": 203426.0}, {"date": "2006-08-18", "close": 1.0, "volume": 72000.0}, {"date": "2006-08-21", "close": 0.86, "volume": 40959.0}, {"date": "2006-08-22", "close": 0.92, "volume": 21750.0}, {"date": "2006-08-23", "close": 0.96, "volume": 49575.0}, {"date": "2006-08-24", "close": 0.92, "volume": 21950.0}, {"date": "2006-08-25", "close": 0.9, "volume": 6250.0}, {"date": "2006-08-28", "close": 0.94, "volume": 48250.0}, {"date": "2006-08-29", "close": 0.96, "volume": 19167.0}, {"date": "2006-08-31", "close": 0.96, "volume": 19012.0}, {"date": "2006-09-01", "close": 0.98, "volume": 54138.0}, {"date": "2006-09-04", "close": 0.94, "volume": 12500.0}, {"date": "2006-09-05", "close": 0.94, "volume": 1591.0}, {"date": "2006-09-06", "close": 0.98, "volume": 17125.0}, {"date": "2006-09-08", "close": 1.0, "volume": 10527.0}, {"date": "2006-09-11", "close": 0.96, "volume": 24800.0}, {"date": "2006-09-12", "close": 0.92, "volume": 14875.0}, {"date": "2006-09-13", "close": 0.94, "volume": 3500.0}, {"date": "2006-09-14", "close": 0.94, "volume": 10000.0}, {"date": "2006-09-15", "close": 0.92, "volume": 1950.0}, {"date": "2006-09-18", "close": 0.94, "volume": 26150.0}, {"date": "2006-09-19", "close": 1.06, "volume": 102362.0}, {"date": "2006-09-20", "close": 1.06, "volume": 28750.0}, {"date": "2006-09-21", "close": 1.1, "volume": 11000.0}, {"date": "2006-09-22", "close": 1.08, "volume": 9128.0}, {"date": "2006-09-25", "close": 1.0, "volume": 23135.0}, {"date": "2006-09-26", "close": 1.06, "volume": 26034.0}, {"date": "2006-09-27", "close": 1.1, "volume": 32050.0}, {"date": "2006-09-28", "close": 1.16, "volume": 30800.0}, {"date": "2006-09-29", "close": 1.24, "volume": 69343.0}, {"date": "2006-10-02", "close": 1.24, "volume": 7925.0}, {"date": "2006-10-03", "close": 1.16, "volume": 6000.0}, {"date": "2006-10-04", "close": 1.08, "volume": 42136.0}, {"date": "2006-10-05", "close": 1.0, "volume": 35320.0}, {"date": "2006-10-06", "close": 1.0, "volume": 25180.0}, {"date": "2006-10-09", "close": 1.0, "volume": 11732.0}, {"date": "2006-10-10", "close": 1.0, "volume": 8768.0}, {"date": "2006-10-11", "close": 1.0, "volume": 22050.0}, {"date": "2006-10-12", "close": 0.94, "volume": 7500.0}, {"date": "2006-10-13", "close": 0.94, "volume": 13450.0}, {"date": "2006-10-16", "close": 1.0, "volume": 10000.0}, {"date": "2006-10-17", "close": 1.08, "volume": 29819.0}, {"date": "2006-10-18", "close": 1.1, "volume": 21500.0}, {"date": "2006-10-19", "close": 1.16, "volume": 17500.0}, {"date": "2006-10-20", "close": 1.0, "volume": 23000.0}, {"date": "2006-10-24", "close": 1.0, "volume": 25500.0}, {"date": "2006-10-25", "close": 1.0, "volume": 15981.0}, {"date": "2006-10-26", "close": 1.0, "volume": 16000.0}, {"date": "2006-10-27", "close": 1.0, "volume": 4000.0}, {"date": "2006-10-30", "close": 0.98, "volume": 15100.0}, {"date": "2006-10-31", "close": 1.04, "volume": 15966.0}, {"date": "2006-11-01", "close": 1.0, "volume": 10000.0}, {"date": "2006-11-02", "close": 1.04, "volume": 20600.0}, {"date": "2006-11-03", "close": 1.02, "volume": 26850.0}, {"date": "2006-11-06", "close": 1.0, "volume": 21501.0}, {"date": "2006-11-08", "close": 0.96, "volume": 9000.0}, {"date": "2006-11-09", "close": 1.04, "volume": 17250.0}, {"date": "2006-11-10", "close": 1.04, "volume": 34632.0}, {"date": "2006-11-13", "close": 1.08, "volume": 13417.0}, {"date": "2006-11-14", "close": 1.06, "volume": 29901.0}, {"date": "2006-11-15", "close": 1.0, "volume": 10500.0}, {"date": "2006-11-16", "close": 0.98, "volume": 1850.0}, {"date": "2006-11-17", "close": 1.04, "volume": 17045.0}, {"date": "2006-11-20", "close": 1.04, "volume": 4500.0}, {"date": "2006-11-21", "close": 1.0, "volume": 6405.0}, {"date": "2006-11-22", "close": 1.0, "volume": 12635.0}, {"date": "2006-11-23", "close": 1.0, "volume": 8465.0}, {"date": "2006-11-24", "close": 1.06, "volume": 21629.0}, {"date": "2006-11-27", "close": 1.0, "volume": 3871.0}, {"date": "2006-11-28", "close": 1.04, "volume": 500.0}, {"date": "2006-11-29", "close": 1.02, "volume": 21389.0}, {"date": "2006-11-30", "close": 1.06, "volume": 51172.0}, {"date": "2006-12-01", "close": 1.06, "volume": 1939.0}, {"date": "2006-12-04", "close": 1.12, "volume": 215581.0}, {"date": "2006-12-05", "close": 1.04, "volume": 88111.0}, {"date": "2006-12-06", "close": 1.08, "volume": 27750.0}, {"date": "2006-12-07", "close": 1.02, "volume": 121000.0}, {"date": "2006-12-08", "close": 1.0, "volume": 25000.0}, {"date": "2006-12-11", "close": 1.02, "volume": 1500.0}, {"date": "2006-12-12", "close": 1.0, "volume": 51461.0}, {"date": "2006-12-13", "close": 0.98, "volume": 32820.0}, {"date": "2006-12-14", "close": 1.02, "volume": 800.0}, {"date": "2006-12-15", "close": 0.94, "volume": 6590.0}, {"date": "2006-12-18", "close": 0.98, "volume": 10000.0}, {"date": "2006-12-19", "close": 0.92, "volume": 10755.0}, {"date": "2006-12-20", "close": 0.92, "volume": 26500.0}, {"date": "2006-12-21", "close": 0.88, "volume": 10830.0}, {"date": "2006-12-22", "close": 0.94, "volume": 8600.0}, {"date": "2006-12-27", "close": 0.92, "volume": 8500.0}, {"date": "2006-12-28", "close": 0.98, "volume": 19770.0}, {"date": "2006-12-29", "close": 1.02, "volume": 59000.0}, {"date": "2007-01-02", "close": 1.02, "volume": 2500.0}, {"date": "2007-01-03", "close": 1.02, "volume": 55000.0}, {"date": "2007-01-04", "close": 1.02, "volume": 20000.0}, {"date": "2007-01-08", "close": 0.98, "volume": 2000.0}, {"date": "2007-01-09", "close": 0.96, "volume": 10230.0}, {"date": "2007-01-10", "close": 0.96, "volume": 8159.0}, {"date": "2007-01-11", "close": 1.0, "volume": 50000.0}, {"date": "2007-01-12", "close": 1.02, "volume": 22379.0}, {"date": "2007-01-15", "close": 1.0, "volume": 52903.0}, {"date": "2007-01-16", "close": 0.96, "volume": 39500.0}, {"date": "2007-01-17", "close": 0.96, "volume": 750.0}, {"date": "2007-01-18", "close": 0.96, "volume": 35350.0}, {"date": "2007-01-19", "close": 0.96, "volume": 9500.0}, {"date": "2007-01-22", "close": 1.0, "volume": 17410.0}, {"date": "2007-01-23", "close": 0.98, "volume": 21502.0}, {"date": "2007-01-24", "close": 0.94, "volume": 28250.0}, {"date": "2007-01-25", "close": 0.9, "volume": 12500.0}, {"date": "2007-01-29", "close": 0.86, "volume": 16620.0}, {"date": "2007-01-30", "close": 0.92, "volume": 1730.0}, {"date": "2007-01-31", "close": 0.98, "volume": 27844.0}, {"date": "2007-02-01", "close": 0.88, "volume": 25176.0}, {"date": "2007-02-02", "close": 0.96, "volume": 5324.0}, {"date": "2007-02-05", "close": 0.86, "volume": 41650.0}, {"date": "2007-02-06", "close": 0.86, "volume": 4000.0}, {"date": "2007-02-07", "close": 0.92, "volume": 21330.0}, {"date": "2007-02-09", "close": 0.9, "volume": 27500.0}, {"date": "2007-02-12", "close": 0.88, "volume": 22794.0}, {"date": "2007-02-13", "close": 0.92, "volume": 14351.0}, {"date": "2007-02-14", "close": 0.9, "volume": 9750.0}, {"date": "2007-02-15", "close": 0.86, "volume": 63500.0}, {"date": "2007-02-16", "close": 0.84, "volume": 47978.0}, {"date": "2007-02-19", "close": 0.88, "volume": 8272.0}, {"date": "2007-02-20", "close": 0.88, "volume": 20362.0}, {"date": "2007-02-21", "close": 0.92, "volume": 42488.0}, {"date": "2007-02-23", "close": 0.9, "volume": 15250.0}, {"date": "2007-02-26", "close": 0.9, "volume": 250.0}, {"date": "2007-02-28", "close": 0.9, "volume": 30250.0}, {"date": "2007-03-01", "close": 0.84, "volume": 46955.0}, {"date": "2007-03-02", "close": 0.76, "volume": 40915.0}, {"date": "2007-03-05", "close": 0.76, "volume": 74100.0}, {"date": "2007-03-06", "close": 0.72, "volume": 36994.0}, {"date": "2007-03-07", "close": 0.74, "volume": 30650.0}, {"date": "2007-03-08", "close": 0.8, "volume": 2150.0}, {"date": "2007-03-09", "close": 0.76, "volume": 16831.0}, {"date": "2007-03-12", "close": 0.72, "volume": 12581.0}, {"date": "2007-03-14", "close": 0.72, "volume": 64750.0}, {"date": "2007-03-15", "close": 0.72, "volume": 900.0}, {"date": "2007-03-16", "close": 0.72, "volume": 7925.0}, {"date": "2007-03-20", "close": 0.68, "volume": 10750.0}, {"date": "2007-03-22", "close": 0.7, "volume": 15750.0}, {"date": "2007-03-23", "close": 0.8, "volume": 539315.0}, {"date": "2007-03-27", "close": 0.76, "volume": 4000.0}, {"date": "2007-03-28", "close": 0.76, "volume": 750.0}, {"date": "2007-03-29", "close": 0.76, "volume": 11750.0}, {"date": "2007-03-30", "close": 0.8, "volume": 30000.0}, {"date": "2007-04-02", "close": 0.8, "volume": 202980.0}, {"date": "2007-04-03", "close": 0.8, "volume": 5513.0}, {"date": "2007-04-04", "close": 0.86, "volume": 6000.0}, {"date": "2007-04-05", "close": 0.8, "volume": 30888.0}, {"date": "2007-04-10", "close": 0.86, "volume": 5819.0}, {"date": "2007-04-11", "close": 0.82, "volume": 16250.0}, {"date": "2007-04-12", "close": 0.82, "volume": 500.0}, {"date": "2007-04-13", "close": 0.82, "volume": 21500.0}, {"date": "2007-04-16", "close": 0.8, "volume": 31000.0}, {"date": "2007-04-17", "close": 0.82, "volume": 31000.0}, {"date": "2007-04-18", "close": 0.82, "volume": 23110.0}, {"date": "2007-04-19", "close": 0.82, "volume": 11250.0}, {"date": "2007-04-23", "close": 0.8, "volume": 750.0}, {"date": "2007-04-24", "close": 0.8, "volume": 15872.0}, {"date": "2007-04-26", "close": 0.78, "volume": 162.0}, {"date": "2007-04-30", "close": 0.8, "volume": 19400.0}, {"date": "2007-05-01", "close": 0.8, "volume": 512.0}, {"date": "2007-05-02", "close": 0.8, "volume": 12138.0}, {"date": "2007-05-03", "close": 0.8, "volume": 40328.0}, {"date": "2007-05-04", "close": 0.78, "volume": 30000.0}, {"date": "2007-05-07", "close": 0.94, "volume": 117801.0}, {"date": "2007-05-08", "close": 0.88, "volume": 309485.0}, {"date": "2007-05-09", "close": 0.9, "volume": 14000.0}, {"date": "2007-05-10", "close": 0.9, "volume": 161412.0}, {"date": "2007-05-11", "close": 0.94, "volume": 49052.0}, {"date": "2007-05-14", "close": 0.94, "volume": 31750.0}, {"date": "2007-05-15", "close": 0.84, "volume": 8250.0}, {"date": "2007-05-16", "close": 0.9, "volume": 41100.0}, {"date": "2007-05-17", "close": 0.94, "volume": 37248.0}, {"date": "2007-05-18", "close": 0.92, "volume": 4803.0}, {"date": "2007-05-21", "close": 0.94, "volume": 51085.0}, {"date": "2007-05-22", "close": 0.9, "volume": 17050.0}, {"date": "2007-05-23", "close": 0.92, "volume": 40889.0}, {"date": "2007-05-24", "close": 0.82, "volume": 16200.0}, {"date": "2007-05-25", "close": 0.8, "volume": 13800.0}, {"date": "2007-05-28", "close": 0.84, "volume": 4475.0}, {"date": "2007-05-29", "close": 0.88, "volume": 28125.0}, {"date": "2007-05-30", "close": 0.8, "volume": 40080.0}, {"date": "2007-05-31", "close": 0.84, "volume": 6520.0}, {"date": "2007-06-01", "close": 0.8, "volume": 11730.0}, {"date": "2007-06-04", "close": 0.84, "volume": 15200.0}, {"date": "2007-06-05", "close": 0.84, "volume": 5000.0}, {"date": "2007-06-06", "close": 0.8, "volume": 7000.0}, {"date": "2007-06-08", "close": 0.76, "volume": 22500.0}, {"date": "2007-06-12", "close": 0.78, "volume": 2000.0}, {"date": "2007-06-13", "close": 0.8, "volume": 3750.0}, {"date": "2007-06-14", "close": 0.72, "volume": 54662.0}, {"date": "2007-06-15", "close": 0.72, "volume": 10000.0}, {"date": "2007-06-18", "close": 0.76, "volume": 17500.0}, {"date": "2007-06-19", "close": 0.74, "volume": 31900.0}, {"date": "2007-06-20", "close": 0.76, "volume": 344463.0}, {"date": "2007-06-21", "close": 0.76, "volume": 11000.0}, {"date": "2007-06-22", "close": 0.8, "volume": 2670042.0}, {"date": "2007-06-25", "close": 0.76, "volume": 68658.0}, {"date": "2007-06-26", "close": 0.72, "volume": 90543.0}, {"date": "2007-06-27", "close": 0.68, "volume": 113350.0}, {"date": "2007-06-28", "close": 0.68, "volume": 140286.0}, {"date": "2007-06-29", "close": 0.76, "volume": 328918.0}, {"date": "2007-07-02", "close": 0.72, "volume": 60150.0}, {"date": "2007-07-03", "close": 0.68, "volume": 27350.0}, {"date": "2007-07-04", "close": 0.68, "volume": 58550.0}, {"date": "2007-07-06", "close": 0.7, "volume": 8385.0}, {"date": "2007-07-09", "close": 0.68, "volume": 40799.0}, {"date": "2007-07-10", "close": 0.72, "volume": 42469.0}, {"date": "2007-07-11", "close": 0.7, "volume": 57715.0}, {"date": "2007-07-12", "close": 0.7, "volume": 34724.0}, {"date": "2007-07-13", "close": 0.66, "volume": 51624.0}, {"date": "2007-07-16", "close": 0.64, "volume": 24428.0}, {"date": "2007-07-17", "close": 0.62, "volume": 43988.0}, {"date": "2007-07-18", "close": 0.62, "volume": 10000.0}, {"date": "2007-07-19", "close": 0.64, "volume": 1000.0}, {"date": "2007-07-20", "close": 0.66, "volume": 19000.0}, {"date": "2007-07-23", "close": 0.66, "volume": 13072.0}, {"date": "2007-07-24", "close": 0.7, "volume": 7662.0}, {"date": "2007-07-25", "close": 0.72, "volume": 10000.0}, {"date": "2007-07-27", "close": 0.7, "volume": 31750.0}, {"date": "2007-07-30", "close": 0.68, "volume": 13706.0}, {"date": "2007-07-31", "close": 0.68, "volume": 7350.0}, {"date": "2007-08-01", "close": 0.6, "volume": 69361.0}, {"date": "2007-08-02", "close": 0.6, "volume": 9775.0}, {"date": "2007-08-03", "close": 0.6, "volume": 26639.0}, {"date": "2007-08-06", "close": 0.6, "volume": 8750.0}, {"date": "2007-08-07", "close": 0.62, "volume": 2000.0}, {"date": "2007-08-08", "close": 0.62, "volume": 6000.0}, {"date": "2007-08-09", "close": 0.62, "volume": 9500.0}, {"date": "2007-08-10", "close": 0.58, "volume": 21553.0}, {"date": "2007-08-13", "close": 0.58, "volume": 5000.0}, {"date": "2007-08-14", "close": 0.58, "volume": 20378.0}, {"date": "2007-08-15", "close": 0.58, "volume": 20200.0}, {"date": "2007-08-16", "close": 0.5, "volume": 132658.0}, {"date": "2007-08-17", "close": 0.46, "volume": 2500.0}, {"date": "2007-08-20", "close": 0.56, "volume": 46067.0}, {"date": "2007-08-21", "close": 0.56, "volume": 38750.0}, {"date": "2007-08-22", "close": 0.54, "volume": 47500.0}, {"date": "2007-08-23", "close": 0.5, "volume": 14000.0}, {"date": "2007-08-24", "close": 0.56, "volume": 17500.0}, {"date": "2007-08-28", "close": 0.54, "volume": 12500.0}, {"date": "2007-08-29", "close": 0.5, "volume": 31882.0}, {"date": "2007-08-30", "close": 0.5, "volume": 37418.0}, {"date": "2007-08-31", "close": 0.6, "volume": 41944.0}, {"date": "2007-09-05", "close": 0.58, "volume": 1550.0}, {"date": "2007-09-06", "close": 0.6, "volume": 4200.0}, {"date": "2007-09-10", "close": 0.6, "volume": 14600.0}, {"date": "2007-09-13", "close": 0.56, "volume": 3750.0}, {"date": "2007-09-14", "close": 0.56, "volume": 3000.0}, {"date": "2007-09-17", "close": 0.56, "volume": 3250.0}, {"date": "2007-09-18", "close": 0.54, "volume": 30958.0}, {"date": "2007-09-21", "close": 0.54, "volume": 11000.0}, {"date": "2007-09-25", "close": 0.56, "volume": 31000.0}, {"date": "2007-09-26", "close": 0.58, "volume": 3209.0}, {"date": "2007-09-27", "close": 0.58, "volume": 21050.0}, {"date": "2007-09-28", "close": 0.66, "volume": 50250.0}, {"date": "2007-10-01", "close": 0.66, "volume": 10000.0}, {"date": "2007-10-02", "close": 0.62, "volume": 62417.0}, {"date": "2007-10-03", "close": 0.62, "volume": 833.0}, {"date": "2007-10-04", "close": 0.6, "volume": 25667.0}, {"date": "2007-10-08", "close": 0.6, "volume": 76901.0}, {"date": "2007-10-09", "close": 0.64, "volume": 4375.0}, {"date": "2007-10-10", "close": 1.02, "volume": 10801482.0}, {"date": "2007-10-11", "close": 0.9, "volume": 6289392.0}, {"date": "2007-10-12", "close": 0.86, "volume": 1002268.0}, {"date": "2007-10-15", "close": 0.88, "volume": 2009865.0}, {"date": "2007-10-16", "close": 0.92, "volume": 995663.0}, {"date": "2007-10-17", "close": 0.86, "volume": 459384.0}, {"date": "2007-10-18", "close": 0.86, "volume": 190125.0}, {"date": "2007-10-19", "close": 0.82, "volume": 473968.0}, {"date": "2007-10-22", "close": 0.72, "volume": 698399.0}, {"date": "2007-10-23", "close": 0.8, "volume": 683590.0}, {"date": "2007-10-24", "close": 0.8, "volume": 349410.0}, {"date": "2007-10-25", "close": 0.82, "volume": 138912.0}, {"date": "2007-10-26", "close": 0.82, "volume": 89293.0}, {"date": "2007-10-29", "close": 0.78, "volume": 39841.0}, {"date": "2007-10-30", "close": 0.8, "volume": 126775.0}, {"date": "2007-10-31", "close": 0.78, "volume": 22534.0}, {"date": "2007-11-01", "close": 0.78, "volume": 76675.0}, {"date": "2007-11-02", "close": 0.78, "volume": 76550.0}, {"date": "2007-11-05", "close": 0.8, "volume": 1300158.0}, {"date": "2007-11-06", "close": 0.88, "volume": 762593.0}, {"date": "2007-11-07", "close": 0.9, "volume": 662354.0}, {"date": "2007-11-08", "close": 0.84, "volume": 114019.0}, {"date": "2007-11-09", "close": 0.82, "volume": 160787.0}, {"date": "2007-11-12", "close": 0.8, "volume": 45644.0}, {"date": "2007-11-13", "close": 0.8, "volume": 60504.0}, {"date": "2007-11-14", "close": 0.84, "volume": 109020.0}, {"date": "2007-11-15", "close": 0.82, "volume": 202629.0}, {"date": "2007-11-16", "close": 0.8, "volume": 678475.0}, {"date": "2007-11-19", "close": 0.82, "volume": 219499.0}, {"date": "2007-11-20", "close": 0.8, "volume": 190999.0}, {"date": "2007-11-21", "close": 0.76, "volume": 118993.0}, {"date": "2007-11-22", "close": 0.74, "volume": 129588.0}, {"date": "2007-11-23", "close": 0.74, "volume": 156239.0}, {"date": "2007-11-26", "close": 0.7, "volume": 119295.0}, {"date": "2007-11-27", "close": 0.76, "volume": 251853.0}, {"date": "2007-11-29", "close": 0.7, "volume": 45170.0}, {"date": "2007-11-30", "close": 0.72, "volume": 36430.0}, {"date": "2007-12-03", "close": 0.68, "volume": 115850.0}, {"date": "2007-12-04", "close": 0.68, "volume": 68870.0}, {"date": "2007-12-05", "close": 0.68, "volume": 41420.0}, {"date": "2007-12-06", "close": 0.68, "volume": 36000.0}, {"date": "2007-12-07", "close": 0.66, "volume": 14750.0}, {"date": "2007-12-10", "close": 0.62, "volume": 81150.0}, {"date": "2007-12-11", "close": 1.0, "volume": 6773661.0}, {"date": "2007-12-13", "close": 0.76, "volume": 3731281.0}, {"date": "2007-12-14", "close": 0.74, "volume": 515302.0}, {"date": "2007-12-17", "close": 0.7, "volume": 386434.0}, {"date": "2007-12-18", "close": 0.66, "volume": 210300.0}, {"date": "2007-12-19", "close": 0.7, "volume": 68882.0}, {"date": "2007-12-20", "close": 0.72, "volume": 287267.0}, {"date": "2007-12-21", "close": 0.68, "volume": 174485.0}, {"date": "2007-12-24", "close": 0.66, "volume": 165596.0}, {"date": "2007-12-27", "close": 0.66, "volume": 40750.0}, {"date": "2007-12-28", "close": 0.7, "volume": 16550.0}, {"date": "2007-12-31", "close": 0.72, "volume": 160707.0}, {"date": "2008-01-02", "close": 0.74, "volume": 70108.0}, {"date": "2008-01-03", "close": 0.72, "volume": 129800.0}, {"date": "2008-01-04", "close": 0.72, "volume": 69534.0}, {"date": "2008-01-07", "close": 0.7, "volume": 332045.0}, {"date": "2008-01-08", "close": 0.82, "volume": 2419690.0}, {"date": "2008-01-09", "close": 0.76, "volume": 277775.0}, {"date": "2008-01-10", "close": 0.74, "volume": 139718.0}, {"date": "2008-01-11", "close": 0.7, "volume": 106205.0}, {"date": "2008-01-14", "close": 0.7, "volume": 232894.0}, {"date": "2008-01-15", "close": 0.72, "volume": 323833.0}, {"date": "2008-01-16", "close": 0.7, "volume": 453430.0}, {"date": "2008-01-17", "close": 0.7, "volume": 160770.0}, {"date": "2008-01-18", "close": 0.88, "volume": 1689385.0}, {"date": "2008-01-21", "close": 0.78, "volume": 467755.0}, {"date": "2008-01-22", "close": 0.68, "volume": 395905.0}, {"date": "2008-01-23", "close": 0.78, "volume": 227720.0}, {"date": "2008-01-24", "close": 0.74, "volume": 105875.0}, {"date": "2008-01-25", "close": 0.76, "volume": 199389.0}, {"date": "2008-01-29", "close": 0.78, "volume": 13054502.0}, {"date": "2008-01-30", "close": 0.7, "volume": 934413.0}, {"date": "2008-01-31", "close": 0.66, "volume": 813430.0}, {"date": "2008-02-01", "close": 0.66, "volume": 312414.0}, {"date": "2008-02-04", "close": 0.66, "volume": 131033.0}, {"date": "2008-02-05", "close": 0.64, "volume": 192203.0}, {"date": "2008-02-06", "close": 0.6, "volume": 288529.0}, {"date": "2008-02-07", "close": 0.64, "volume": 299732.0}, {"date": "2008-02-08", "close": 0.6, "volume": 105000.0}, {"date": "2008-02-11", "close": 0.58, "volume": 353001.0}, {"date": "2008-02-12", "close": 0.56, "volume": 262855.0}, {"date": "2008-02-13", "close": 0.56, "volume": 218785.0}, {"date": "2008-02-14", "close": 0.56, "volume": 131100.0}, {"date": "2008-02-15", "close": 0.54, "volume": 56033.0}, {"date": "2008-02-18", "close": 0.54, "volume": 140502.0}, {"date": "2008-02-19", "close": 0.58, "volume": 389159.0}, {"date": "2008-02-20", "close": 0.56, "volume": 270900.0}, {"date": "2008-02-21", "close": 0.54, "volume": 245694.0}, {"date": "2008-02-22", "close": 0.56, "volume": 73447.0}, {"date": "2008-02-25", "close": 0.54, "volume": 66750.0}, {"date": "2008-02-26", "close": 0.58, "volume": 259761.0}, {"date": "2008-02-27", "close": 0.56, "volume": 49315.0}, {"date": "2008-02-28", "close": 0.56, "volume": 118999.0}, {"date": "2008-02-29", "close": 0.54, "volume": 97767.0}, {"date": "2008-03-03", "close": 0.52, "volume": 149206.0}, {"date": "2008-03-04", "close": 0.54, "volume": 107500.0}, {"date": "2008-03-05", "close": 0.48, "volume": 272760.0}, {"date": "2008-03-06", "close": 0.5, "volume": 373126.0}, {"date": "2008-03-07", "close": 0.54, "volume": 35000.0}, {"date": "2008-03-10", "close": 0.5, "volume": 118374.0}, {"date": "2008-03-11", "close": 0.5, "volume": 90000.0}, {"date": "2008-03-12", "close": 0.48, "volume": 156251.0}, {"date": "2008-03-13", "close": 0.48, "volume": 49376.0}, {"date": "2008-03-14", "close": 0.48, "volume": 102285.0}, {"date": "2008-03-17", "close": 0.46, "volume": 4800.0}, {"date": "2008-03-18", "close": 0.48, "volume": 12000.0}, {"date": "2008-03-19", "close": 0.48, "volume": 142601.0}, {"date": "2008-03-20", "close": 0.46, "volume": 8200.0}, {"date": "2008-03-25", "close": 0.46, "volume": 94467.0}, {"date": "2008-03-26", "close": 0.44, "volume": 67750.0}, {"date": "2008-03-27", "close": 0.42, "volume": 168744.0}, {"date": "2008-03-28", "close": 0.48, "volume": 194972.0}, {"date": "2008-03-31", "close": 0.44, "volume": 109657.0}, {"date": "2008-04-01", "close": 0.4, "volume": 196133.0}, {"date": "2008-04-02", "close": 0.4, "volume": 208938.0}, {"date": "2008-04-03", "close": 0.38, "volume": 31500.0}, {"date": "2008-04-04", "close": 0.38, "volume": 17500.0}, {"date": "2008-04-07", "close": 0.38, "volume": 7500.0}, {"date": "2008-04-08", "close": 0.4, "volume": 123064.0}, {"date": "2008-04-09", "close": 0.42, "volume": 226400.0}, {"date": "2008-04-10", "close": 0.42, "volume": 236000.0}, {"date": "2008-04-11", "close": 0.4, "volume": 30750.0}, {"date": "2008-04-14", "close": 0.44, "volume": 94031.0}, {"date": "2008-04-15", "close": 0.4, "volume": 222975.0}, {"date": "2008-04-16", "close": 0.4, "volume": 86706.0}, {"date": "2008-04-17", "close": 0.38, "volume": 4000.0}, {"date": "2008-04-18", "close": 0.38, "volume": 22875.0}, {"date": "2008-04-21", "close": 0.4, "volume": 23918.0}, {"date": "2008-04-22", "close": 0.38, "volume": 1500.0}, {"date": "2008-04-23", "close": 0.38, "volume": 56500.0}, {"date": "2008-04-24", "close": 0.4, "volume": 100325.0}, {"date": "2008-04-28", "close": 0.4, "volume": 42500.0}, {"date": "2008-04-29", "close": 0.4, "volume": 48250.0}, {"date": "2008-04-30", "close": 0.38, "volume": 20000.0}, {"date": "2008-05-01", "close": 0.44, "volume": 711367.0}, {"date": "2008-05-02", "close": 0.44, "volume": 128345.0}, {"date": "2008-05-05", "close": 0.46, "volume": 90001.0}, {"date": "2008-05-06", "close": 0.44, "volume": 25073.0}, {"date": "2008-05-07", "close": 0.44, "volume": 49330.0}, {"date": "2008-05-08", "close": 0.54, "volume": 1140439.0}, {"date": "2008-05-09", "close": 0.52, "volume": 262370.0}, {"date": "2008-05-12", "close": 0.48, "volume": 231165.0}, {"date": "2008-05-13", "close": 0.5, "volume": 73594.0}, {"date": "2008-05-14", "close": 0.54, "volume": 212330.0}, {"date": "2008-05-15", "close": 0.6, "volume": 580292.0}, {"date": "2008-05-16", "close": 0.58, "volume": 188847.0}, {"date": "2008-05-19", "close": 0.54, "volume": 123500.0}, {"date": "2008-05-20", "close": 0.58, "volume": 161486.0}, {"date": "2008-05-21", "close": 0.6, "volume": 370848.0}, {"date": "2008-05-22", "close": 0.6, "volume": 537255.0}, {"date": "2008-05-23", "close": 0.64, "volume": 762204.0}, {"date": "2008-05-26", "close": 0.62, "volume": 1253575.0}, {"date": "2008-05-27", "close": 0.72, "volume": 861980.0}, {"date": "2008-05-28", "close": 0.78, "volume": 2802541.0}, {"date": "2008-05-29", "close": 0.8, "volume": 754555.0}, {"date": "2008-05-30", "close": 0.74, "volume": 396963.0}, {"date": "2008-06-02", "close": 0.8, "volume": 674742.0}, {"date": "2008-06-03", "close": 0.74, "volume": 304776.0}, {"date": "2008-06-04", "close": 0.74, "volume": 193729.0}, {"date": "2008-06-05", "close": 0.82, "volume": 691354.0}, {"date": "2008-06-06", "close": 0.86, "volume": 1696611.0}, {"date": "2008-06-10", "close": 0.8, "volume": 345733.0}, {"date": "2008-06-11", "close": 0.74, "volume": 469592.0}, {"date": "2008-06-12", "close": 0.7, "volume": 404209.0}, {"date": "2008-06-13", "close": 0.68, "volume": 348226.0}, {"date": "2008-06-16", "close": 0.7, "volume": 146380.0}, {"date": "2008-06-17", "close": 0.72, "volume": 218094.0}, {"date": "2008-06-18", "close": 0.78, "volume": 570277.0}, {"date": "2008-06-19", "close": 0.74, "volume": 327721.0}, {"date": "2008-06-20", "close": 0.72, "volume": 98407.0}, {"date": "2008-06-23", "close": 0.74, "volume": 93668.0}, {"date": "2008-06-24", "close": 0.72, "volume": 261247.0}, {"date": "2008-06-25", "close": 0.72, "volume": 137631.0}, {"date": "2008-06-26", "close": 0.72, "volume": 124771.0}, {"date": "2008-06-27", "close": 0.74, "volume": 162201.0}, {"date": "2008-06-30", "close": 0.68, "volume": 180498.0}, {"date": "2008-07-01", "close": 0.72, "volume": 131009.0}, {"date": "2008-07-02", "close": 0.68, "volume": 107497.0}, {"date": "2008-07-03", "close": 0.68, "volume": 465469.0}, {"date": "2008-07-04", "close": 0.72, "volume": 112454.0}, {"date": "2008-07-07", "close": 0.72, "volume": 871184.0}, {"date": "2008-07-08", "close": 0.78, "volume": 475985.0}, {"date": "2008-07-09", "close": 0.74, "volume": 75265.0}, {"date": "2008-07-10", "close": 0.72, "volume": 232267.0}, {"date": "2008-07-11", "close": 0.74, "volume": 208978.0}, {"date": "2008-07-14", "close": 0.76, "volume": 780403.0}, {"date": "2008-07-15", "close": 0.74, "volume": 267076.0}, {"date": "2008-07-16", "close": 0.74, "volume": 359484.0}, {"date": "2008-07-17", "close": 0.7, "volume": 143347.0}, {"date": "2008-07-18", "close": 0.76, "volume": 367933.0}, {"date": "2008-07-21", "close": 0.74, "volume": 150614.0}, {"date": "2008-07-22", "close": 0.76, "volume": 136115.0}, {"date": "2008-07-23", "close": 0.76, "volume": 118750.0}, {"date": "2008-07-24", "close": 0.72, "volume": 127413.0}, {"date": "2008-07-25", "close": 0.76, "volume": 165750.0}, {"date": "2008-07-28", "close": 0.76, "volume": 51750.0}, {"date": "2008-07-29", "close": 0.76, "volume": 71475.0}, {"date": "2008-07-30", "close": 0.76, "volume": 106435.0}, {"date": "2008-07-31", "close": 0.86, "volume": 1110084.0}, {"date": "2008-08-01", "close": 0.82, "volume": 284411.0}, {"date": "2008-08-04", "close": 0.8, "volume": 185103.0}, {"date": "2008-08-05", "close": 0.78, "volume": 157980.0}, {"date": "2008-08-06", "close": 0.76, "volume": 171250.0}, {"date": "2008-08-07", "close": 0.76, "volume": 57208.0}, {"date": "2008-08-08", "close": 0.76, "volume": 40450.0}, {"date": "2008-08-11", "close": 0.76, "volume": 52874.0}, {"date": "2008-08-12", "close": 0.76, "volume": 171764.0}, {"date": "2008-08-13", "close": 0.74, "volume": 229702.0}, {"date": "2008-08-14", "close": 0.72, "volume": 428990.0}, {"date": "2008-08-15", "close": 0.7, "volume": 80873.0}, {"date": "2008-08-18", "close": 0.7, "volume": 131430.0}, {"date": "2008-08-19", "close": 0.68, "volume": 73003.0}, {"date": "2008-08-20", "close": 0.68, "volume": 64124.0}, {"date": "2008-08-21", "close": 0.66, "volume": 155023.0}, {"date": "2008-08-22", "close": 0.64, "volume": 110188.0}, {"date": "2008-08-25", "close": 0.68, "volume": 42400.0}, {"date": "2008-08-26", "close": 0.66, "volume": 20400.0}, {"date": "2008-08-27", "close": 0.72, "volume": 83035.0}, {"date": "2008-08-28", "close": 0.74, "volume": 219370.0}, {"date": "2008-08-29", "close": 0.76, "volume": 781273.0}, {"date": "2008-09-01", "close": 0.72, "volume": 194404.0}, {"date": "2008-09-02", "close": 0.7, "volume": 64763.0}, {"date": "2008-09-03", "close": 0.68, "volume": 43250.0}, {"date": "2008-09-04", "close": 0.68, "volume": 61897.0}, {"date": "2008-09-05", "close": 0.66, "volume": 38832.0}, {"date": "2008-09-08", "close": 0.68, "volume": 72500.0}, {"date": "2008-09-09", "close": 0.64, "volume": 53818.0}, {"date": "2008-09-10", "close": 0.68, "volume": 95569.0}, {"date": "2008-09-11", "close": 0.62, "volume": 44790.0}, {"date": "2008-09-12", "close": 0.64, "volume": 94331.0}, {"date": "2008-09-15", "close": 0.58, "volume": 57066.0}, {"date": "2008-09-16", "close": 0.56, "volume": 95713.0}, {"date": "2008-09-18", "close": 0.48, "volume": 79970.0}, {"date": "2008-09-19", "close": 0.5, "volume": 174148.0}, {"date": "2008-09-22", "close": 0.52, "volume": 59500.0}, {"date": "2008-09-23", "close": 0.5, "volume": 28710.0}, {"date": "2008-09-24", "close": 0.48, "volume": 33950.0}, {"date": "2008-09-25", "close": 0.5, "volume": 26750.0}, {"date": "2008-09-26", "close": 0.5, "volume": 25310.0}, {"date": "2008-09-29", "close": 0.46, "volume": 49821.0}, {"date": "2008-09-30", "close": 0.44, "volume": 54500.0}, {"date": "2008-10-01", "close": 0.4, "volume": 19400.0}, {"date": "2008-10-02", "close": 0.44, "volume": 30475.0}, {"date": "2008-10-03", "close": 0.46, "volume": 37500.0}, {"date": "2008-10-06", "close": 0.44, "volume": 7870.0}, {"date": "2008-10-07", "close": 0.38, "volume": 44081.0}, {"date": "2008-10-08", "close": 0.34, "volume": 71294.0}, {"date": "2008-10-09", "close": 0.34, "volume": 23647.0}, {"date": "2008-10-10", "close": 0.24, "volume": 200415.0}, {"date": "2008-10-13", "close": 0.26, "volume": 122500.0}, {"date": "2008-10-14", "close": 0.28, "volume": 167450.0}, {"date": "2008-10-15", "close": 0.3, "volume": 50000.0}, {"date": "2008-10-16", "close": 0.26, "volume": 22250.0}, {"date": "2008-10-17", "close": 0.28, "volume": 39534.0}, {"date": "2008-10-20", "close": 0.3, "volume": 65883.0}, {"date": "2008-10-21", "close": 0.26, "volume": 97500.0}, {"date": "2008-10-22", "close": 0.28, "volume": 6000.0}, {"date": "2008-10-23", "close": 0.2, "volume": 172500.0}, {"date": "2008-10-24", "close": 0.22, "volume": 59215.0}, {"date": "2008-10-27", "close": 0.22, "volume": 66130.0}, {"date": "2008-10-28", "close": 0.22, "volume": 35000.0}, {"date": "2008-10-29", "close": 0.24, "volume": 23960.0}, {"date": "2008-10-30", "close": 0.26, "volume": 15750.0}, {"date": "2008-10-31", "close": 0.22, "volume": 45000.0}, {"date": "2008-11-03", "close": 0.2, "volume": 210617.0}, {"date": "2008-11-04", "close": 0.2, "volume": 18915.0}, {"date": "2008-11-05", "close": 0.22, "volume": 113141.0}, {"date": "2008-11-06", "close": 0.22, "volume": 122273.0}, {"date": "2008-11-07", "close": 0.2, "volume": 126500.0}, {"date": "2008-11-10", "close": 0.2, "volume": 46057.0}, {"date": "2008-11-11", "close": 0.2, "volume": 31622.0}, {"date": "2008-11-12", "close": 0.2, "volume": 36262.0}, {"date": "2008-11-13", "close": 0.2, "volume": 8738.0}, {"date": "2008-11-14", "close": 0.18, "volume": 25862.0}, {"date": "2008-11-17", "close": 0.2, "volume": 127850.0}, {"date": "2008-11-18", "close": 0.2, "volume": 80000.0}, {"date": "2008-11-19", "close": 0.18, "volume": 74088.0}, {"date": "2008-11-20", "close": 0.16, "volume": 111923.0}, {"date": "2008-11-21", "close": 0.18, "volume": 16409.0}, {"date": "2008-11-24", "close": 0.16, "volume": 500.0}, {"date": "2008-11-25", "close": 0.16, "volume": 22000.0}, {"date": "2008-11-26", "close": 0.16, "volume": 20321.0}, {"date": "2008-11-27", "close": 0.16, "volume": 417.0}, {"date": "2008-11-28", "close": 0.18, "volume": 88250.0}, {"date": "2008-12-01", "close": 0.18, "volume": 40000.0}, {"date": "2008-12-02", "close": 0.18, "volume": 50145.0}, {"date": "2008-12-03", "close": 0.16, "volume": 113245.0}, {"date": "2008-12-04", "close": 0.2, "volume": 21005.0}, {"date": "2008-12-05", "close": 0.18, "volume": 25535.0}, {"date": "2008-12-08", "close": 0.16, "volume": 33000.0}, {"date": "2008-12-09", "close": 0.14, "volume": 442250.0}, {"date": "2008-12-10", "close": 0.16, "volume": 137500.0}, {"date": "2008-12-11", "close": 0.14, "volume": 208750.0}, {"date": "2008-12-12", "close": 0.14, "volume": 95000.0}, {"date": "2008-12-15", "close": 0.14, "volume": 8250.0}, {"date": "2008-12-16", "close": 0.14, "volume": 25146.0}, {"date": "2008-12-17", "close": 0.16, "volume": 25000.0}, {"date": "2008-12-19", "close": 0.16, "volume": 3125.0}, {"date": "2008-12-23", "close": 0.16, "volume": 40000.0}, {"date": "2008-12-29", "close": 0.18, "volume": 10000.0}, {"date": "2008-12-30", "close": 0.18, "volume": 2750.0}, {"date": "2008-12-31", "close": 0.16, "volume": 20000.0}, {"date": "2009-01-02", "close": 0.14, "volume": 625.0}, {"date": "2009-01-05", "close": 0.14, "volume": 2136.0}, {"date": "2009-01-06", "close": 0.18, "volume": 37514.0}, {"date": "2009-01-07", "close": 0.18, "volume": 80691.0}, {"date": "2009-01-12", "close": 0.18, "volume": 26278.0}, {"date": "2009-01-13", "close": 0.18, "volume": 31500.0}, {"date": "2009-01-14", "close": 0.18, "volume": 71250.0}, {"date": "2009-01-15", "close": 0.16, "volume": 32100.0}, {"date": "2009-01-16", "close": 0.16, "volume": 11612.0}, {"date": "2009-01-19", "close": 0.16, "volume": 6598.0}, {"date": "2009-01-20", "close": 0.16, "volume": 10672.0}, {"date": "2009-01-21", "close": 0.16, "volume": 72456.0}, {"date": "2009-01-22", "close": 0.16, "volume": 4140.0}, {"date": "2009-01-23", "close": 0.18, "volume": 34000.0}, {"date": "2009-01-27", "close": 0.18, "volume": 50000.0}, {"date": "2009-01-29", "close": 0.14, "volume": 76000.0}, {"date": "2009-01-30", "close": 0.14, "volume": 125.0}, {"date": "2009-02-02", "close": 0.16, "volume": 41416.0}, {"date": "2009-02-03", "close": 0.18, "volume": 26250.0}, {"date": "2009-02-04", "close": 0.18, "volume": 35000.0}, {"date": "2009-02-05", "close": 0.16, "volume": 87486.0}, {"date": "2009-02-06", "close": 0.18, "volume": 72771.0}, {"date": "2009-02-09", "close": 0.16, "volume": 15417.0}, {"date": "2009-02-10", "close": 0.16, "volume": 583.0}, {"date": "2009-02-13", "close": 0.18, "volume": 110000.0}, {"date": "2009-02-17", "close": 0.16, "volume": 35422.0}, {"date": "2009-02-19", "close": 0.16, "volume": 50000.0}, {"date": "2009-02-20", "close": 0.16, "volume": 18750.0}, {"date": "2009-02-23", "close": 0.16, "volume": 103750.0}, {"date": "2009-02-24", "close": 0.16, "volume": 36000.0}, {"date": "2009-02-25", "close": 0.16, "volume": 12500.0}, {"date": "2009-02-27", "close": 0.16, "volume": 5000.0}, {"date": "2009-03-02", "close": 0.14, "volume": 13000.0}, {"date": "2009-03-03", "close": 0.16, "volume": 1900.0}, {"date": "2009-03-04", "close": 0.14, "volume": 113910.0}, {"date": "2009-03-05", "close": 0.16, "volume": 40000.0}, {"date": "2009-03-06", "close": 0.16, "volume": 1000.0}, {"date": "2009-03-09", "close": 0.18, "volume": 118750.0}, {"date": "2009-03-10", "close": 0.16, "volume": 6769.0}, {"date": "2009-03-11", "close": 0.18, "volume": 28000.0}, {"date": "2009-03-16", "close": 0.16, "volume": 86205.0}, {"date": "2009-03-17", "close": 0.18, "volume": 106070.0}, {"date": "2009-03-18", "close": 0.16, "volume": 40000.0}, {"date": "2009-03-19", "close": 0.2, "volume": 258628.0}, {"date": "2009-03-20", "close": 0.2, "volume": 27500.0}, {"date": "2009-03-23", "close": 0.2, "volume": 157300.0}, {"date": "2009-03-24", "close": 0.2, "volume": 75000.0}, {"date": "2009-03-25", "close": 0.2, "volume": 61878.0}, {"date": "2009-03-26", "close": 0.2, "volume": 20000.0}, {"date": "2009-03-27", "close": 0.22, "volume": 80000.0}, {"date": "2009-03-30", "close": 0.22, "volume": 73480.0}, {"date": "2009-03-31", "close": 0.2, "volume": 111782.0}, {"date": "2009-04-01", "close": 0.18, "volume": 5000.0}, {"date": "2009-04-06", "close": 0.16, "volume": 243500.0}, {"date": "2009-04-08", "close": 0.22, "volume": 62500.0}, {"date": "2009-04-09", "close": 0.18, "volume": 21638.0}, {"date": "2009-04-14", "close": 0.18, "volume": 12278.0}, {"date": "2009-04-15", "close": 0.2, "volume": 35000.0}, {"date": "2009-04-16", "close": 0.2, "volume": 16480.0}, {"date": "2009-04-17", "close": 0.18, "volume": 129570.0}, {"date": "2009-04-20", "close": 0.2, "volume": 18000.0}, {"date": "2009-04-21", "close": 0.18, "volume": 1266.0}, {"date": "2009-04-22", "close": 0.22, "volume": 71405.0}, {"date": "2009-04-23", "close": 0.2, "volume": 47671.0}, {"date": "2009-04-24", "close": 0.24, "volume": 930874.0}, {"date": "2009-04-27", "close": 0.28, "volume": 681024.0}, {"date": "2009-04-28", "close": 0.2, "volume": 939525.0}, {"date": "2009-04-29", "close": 0.22, "volume": 301525.0}, {"date": "2009-04-30", "close": 0.24, "volume": 5275330.0}, {"date": "2009-05-01", "close": 0.18, "volume": 5434915.0}, {"date": "2009-05-04", "close": 0.22, "volume": 4214031.0}, {"date": "2009-05-05", "close": 0.18, "volume": 2353285.0}, {"date": "2009-05-06", "close": 0.2, "volume": 936386.0}, {"date": "2009-05-07", "close": 0.18, "volume": 118177.0}, {"date": "2009-05-08", "close": 0.18, "volume": 500046.0}, {"date": "2009-05-11", "close": 0.18, "volume": 300389.0}, {"date": "2009-05-12", "close": 0.18, "volume": 30000.0}, {"date": "2009-05-13", "close": 0.18, "volume": 400.0}, {"date": "2009-05-14", "close": 0.16, "volume": 507600.0}, {"date": "2009-05-15", "close": 0.16, "volume": 687588.0}, {"date": "2009-05-18", "close": 0.16, "volume": 39445.0}, {"date": "2009-05-19", "close": 0.16, "volume": 253967.0}, {"date": "2009-05-20", "close": 0.18, "volume": 30000.0}, {"date": "2009-05-21", "close": 0.16, "volume": 85900.0}, {"date": "2009-05-22", "close": 0.16, "volume": 17250.0}, {"date": "2009-05-25", "close": 0.16, "volume": 73675.0}, {"date": "2009-05-26", "close": 0.16, "volume": 288500.0}, {"date": "2009-05-27", "close": 0.2, "volume": 680622.0}, {"date": "2009-05-28", "close": 0.18, "volume": 662596.0}, {"date": "2009-05-29", "close": 0.2, "volume": 2561589.0}, {"date": "2009-06-01", "close": 0.18, "volume": 578945.0}, {"date": "2009-06-02", "close": 0.2, "volume": 495240.0}, {"date": "2009-06-03", "close": 0.2, "volume": 1024455.0}, {"date": "2009-06-04", "close": 0.18, "volume": 63463.0}, {"date": "2009-06-05", "close": 0.18, "volume": 1055000.0}, {"date": "2009-06-09", "close": 0.2, "volume": 97850.0}, {"date": "2009-06-10", "close": 0.18, "volume": 198389.0}, {"date": "2009-06-11", "close": 0.22, "volume": 2047629.0}, {"date": "2009-06-12", "close": 0.2, "volume": 379361.0}, {"date": "2009-06-15", "close": 0.22, "volume": 255500.0}, {"date": "2009-06-16", "close": 0.2, "volume": 5826071.0}, {"date": "2009-06-17", "close": 0.18, "volume": 848075.0}, {"date": "2009-06-18", "close": 0.18, "volume": 737447.0}, {"date": "2009-06-19", "close": 0.18, "volume": 785204.0}, {"date": "2009-06-22", "close": 0.18, "volume": 238000.0}, {"date": "2009-06-23", "close": 0.18, "volume": 37500.0}, {"date": "2009-06-24", "close": 0.16, "volume": 25169.0}, {"date": "2009-06-25", "close": 0.16, "volume": 140850.0}, {"date": "2009-06-26", "close": 0.16, "volume": 29830.0}, {"date": "2009-06-29", "close": 0.16, "volume": 1289350.0}, {"date": "2009-06-30", "close": 0.18, "volume": 476200.0}, {"date": "2009-07-01", "close": 0.18, "volume": 181000.0}, {"date": "2009-07-02", "close": 0.16, "volume": 626011.0}, {"date": "2009-07-03", "close": 0.16, "volume": 587950.0}, {"date": "2009-07-06", "close": 0.16, "volume": 15000.0}, {"date": "2009-07-07", "close": 0.16, "volume": 361555.0}, {"date": "2009-07-08", "close": 0.16, "volume": 32500.0}, {"date": "2009-07-09", "close": 0.16, "volume": 81250.0}, {"date": "2009-07-10", "close": 0.16, "volume": 182222.0}, {"date": "2009-07-13", "close": 0.14, "volume": 12500.0}, {"date": "2009-07-14", "close": 0.16, "volume": 137275.0}, {"date": "2009-07-15", "close": 0.18, "volume": 204300.0}, {"date": "2009-07-16", "close": 0.18, "volume": 314646.0}, {"date": "2009-07-17", "close": 0.16, "volume": 54500.0}, {"date": "2009-07-20", "close": 0.22, "volume": 3926538.0}, {"date": "2009-07-21", "close": 0.2, "volume": 3862825.0}, {"date": "2009-07-22", "close": 0.2, "volume": 334427.0}, {"date": "2009-07-23", "close": 0.16, "volume": 2442659.0}, {"date": "2009-07-24", "close": 0.18, "volume": 695585.0}, {"date": "2009-07-27", "close": 0.2, "volume": 326614.0}, {"date": "2009-07-28", "close": 0.2, "volume": 155805.0}, {"date": "2009-07-29", "close": 0.2, "volume": 357861.0}, {"date": "2009-07-30", "close": 0.2, "volume": 44733.0}, {"date": "2009-07-31", "close": 0.18, "volume": 76650.0}, {"date": "2009-08-03", "close": 0.18, "volume": 537187.0}, {"date": "2009-08-04", "close": 0.2, "volume": 846040.0}, {"date": "2009-08-05", "close": 0.2, "volume": 181000.0}, {"date": "2009-08-06", "close": 0.2, "volume": 168000.0}, {"date": "2009-08-07", "close": 0.18, "volume": 205000.0}, {"date": "2009-08-10", "close": 0.18, "volume": 82277.0}, {"date": "2009-08-11", "close": 0.18, "volume": 34250.0}, {"date": "2009-08-12", "close": 0.18, "volume": 377500.0}, {"date": "2009-08-13", "close": 0.18, "volume": 161447.0}, {"date": "2009-08-14", "close": 0.16, "volume": 234165.0}, {"date": "2009-08-17", "close": 0.18, "volume": 706512.0}, {"date": "2009-08-18", "close": 0.16, "volume": 150179.0}, {"date": "2009-08-19", "close": 0.18, "volume": 55850.0}, {"date": "2009-08-20", "close": 0.16, "volume": 610865.0}, {"date": "2009-08-24", "close": 0.16, "volume": 183995.0}, {"date": "2009-08-25", "close": 0.16, "volume": 150997.0}, {"date": "2009-08-26", "close": 0.16, "volume": 108674.0}, {"date": "2009-08-27", "close": 0.16, "volume": 96120.0}, {"date": "2009-08-28", "close": 0.16, "volume": 78195.0}, {"date": "2009-08-31", "close": 0.16, "volume": 277000.0}, {"date": "2009-09-01", "close": 0.16, "volume": 23500.0}, {"date": "2009-09-02", "close": 0.14, "volume": 61000.0}, {"date": "2009-09-03", "close": 0.14, "volume": 14500.0}, {"date": "2009-09-04", "close": 0.14, "volume": 1115239.0}, {"date": "2009-09-07", "close": 0.16, "volume": 242783.0}, {"date": "2009-09-08", "close": 0.16, "volume": 988781.0}, {"date": "2009-09-09", "close": 0.16, "volume": 477387.0}, {"date": "2009-09-10", "close": 0.18, "volume": 394544.0}, {"date": "2009-09-11", "close": 0.16, "volume": 429663.0}, {"date": "2009-09-14", "close": 0.18, "volume": 562896.0}, {"date": "2009-09-15", "close": 0.16, "volume": 271433.0}, {"date": "2009-09-16", "close": 0.18, "volume": 139303.0}, {"date": "2009-09-17", "close": 0.18, "volume": 96283.0}, {"date": "2009-09-18", "close": 0.16, "volume": 519250.0}, {"date": "2009-09-21", "close": 0.16, "volume": 141500.0}, {"date": "2009-09-22", "close": 0.16, "volume": 49030.0}, {"date": "2009-09-23", "close": 0.16, "volume": 60088.0}, {"date": "2009-09-24", "close": 0.16, "volume": 657843.0}, {"date": "2009-09-25", "close": 0.16, "volume": 321335.0}, {"date": "2009-09-28", "close": 0.16, "volume": 114722.0}, {"date": "2009-09-29", "close": 0.16, "volume": 283815.0}, {"date": "2009-09-30", "close": 0.14, "volume": 181013.0}, {"date": "2009-10-01", "close": 0.16, "volume": 72250.0}, {"date": "2009-10-02", "close": 0.14, "volume": 121641.0}, {"date": "2009-10-05", "close": 0.16, "volume": 211733.0}, {"date": "2009-10-06", "close": 0.16, "volume": 214375.0}, {"date": "2009-10-07", "close": 0.14, "volume": 104613.0}, {"date": "2009-10-08", "close": 0.16, "volume": 118681.0}, {"date": "2009-10-09", "close": 0.16, "volume": 47500.0}, {"date": "2009-10-12", "close": 0.14, "volume": 52482.0}, {"date": "2009-10-13", "close": 0.16, "volume": 281405.0}, {"date": "2009-10-14", "close": 0.16, "volume": 57500.0}, {"date": "2009-10-15", "close": 0.18, "volume": 1733157.0}, {"date": "2009-10-16", "close": 0.2, "volume": 1631085.0}, {"date": "2009-10-19", "close": 0.2, "volume": 976070.0}, {"date": "2009-10-20", "close": 0.2, "volume": 1678823.0}, {"date": "2009-10-21", "close": 0.2, "volume": 302351.0}, {"date": "2009-10-22", "close": 0.2, "volume": 422750.0}, {"date": "2009-10-23", "close": 0.2, "volume": 1231843.0}, {"date": "2009-10-26", "close": 0.2, "volume": 9890961.0}, {"date": "2009-10-27", "close": 0.2, "volume": 1910326.0}, {"date": "2009-10-28", "close": 0.18, "volume": 380822.0}, {"date": "2009-10-29", "close": 0.18, "volume": 727101.0}, {"date": "2009-10-30", "close": 0.18, "volume": 230000.0}, {"date": "2009-11-02", "close": 0.2, "volume": 1063763.0}, {"date": "2009-11-03", "close": 0.2, "volume": 59775.0}, {"date": "2009-11-04", "close": 0.18, "volume": 631632.0}, {"date": "2009-11-05", "close": 0.18, "volume": 521212.0}, {"date": "2009-11-06", "close": 0.18, "volume": 228610.0}, {"date": "2009-11-09", "close": 0.18, "volume": 197408.0}, {"date": "2009-11-10", "close": 0.18, "volume": 84400.0}, {"date": "2009-11-11", "close": 0.2, "volume": 286917.0}, {"date": "2009-11-12", "close": 0.2, "volume": 53015.0}, {"date": "2009-11-13", "close": 0.18, "volume": 143350.0}, {"date": "2009-11-16", "close": 0.18, "volume": 215800.0}, {"date": "2009-11-17", "close": 0.18, "volume": 184600.0}, {"date": "2009-11-18", "close": 0.18, "volume": 51057.0}, {"date": "2009-11-19", "close": 0.18, "volume": 156598.0}, {"date": "2009-11-20", "close": 0.18, "volume": 223908.0}, {"date": "2009-11-23", "close": 0.18, "volume": 626643.0}, {"date": "2009-11-24", "close": 0.18, "volume": 385778.0}, {"date": "2009-11-25", "close": 0.18, "volume": 117235.0}, {"date": "2009-11-26", "close": 0.18, "volume": 192842.0}, {"date": "2009-11-27", "close": 0.18, "volume": 197911.0}, {"date": "2009-11-30", "close": 0.18, "volume": 60085.0}, {"date": "2009-12-01", "close": 0.18, "volume": 31250.0}, {"date": "2009-12-02", "close": 0.18, "volume": 508415.0}, {"date": "2009-12-03", "close": 0.18, "volume": 315140.0}, {"date": "2009-12-04", "close": 0.18, "volume": 114310.0}, {"date": "2009-12-07", "close": 0.16, "volume": 46609.0}, {"date": "2009-12-08", "close": 0.18, "volume": 150275.0}, {"date": "2009-12-09", "close": 0.18, "volume": 25000.0}, {"date": "2009-12-10", "close": 0.18, "volume": 18876.0}, {"date": "2009-12-11", "close": 0.18, "volume": 58050.0}, {"date": "2009-12-14", "close": 0.18, "volume": 70544.0}, {"date": "2009-12-15", "close": 0.16, "volume": 4337.0}, {"date": "2009-12-16", "close": 0.16, "volume": 58912.0}, {"date": "2009-12-17", "close": 0.16, "volume": 149124.0}, {"date": "2009-12-18", "close": 0.16, "volume": 205000.0}, {"date": "2009-12-22", "close": 0.16, "volume": 145.0}, {"date": "2009-12-23", "close": 0.16, "volume": 60000.0}, {"date": "2009-12-24", "close": 0.18, "volume": 145500.0}, {"date": "2009-12-29", "close": 0.18, "volume": 423815.0}, {"date": "2009-12-30", "close": 0.18, "volume": 33704.0}, {"date": "2010-01-04", "close": 0.18, "volume": 159988.0}, {"date": "2010-01-05", "close": 0.16, "volume": 41945.0}, {"date": "2010-01-06", "close": 0.16, "volume": 40750.0}, {"date": "2010-01-07", "close": 0.16, "volume": 20000.0}, {"date": "2010-01-08", "close": 0.16, "volume": 70766.0}, {"date": "2010-01-11", "close": 0.16, "volume": 139.0}, {"date": "2010-01-12", "close": 0.18, "volume": 16028.0}, {"date": "2010-01-13", "close": 0.18, "volume": 314272.0}, {"date": "2010-01-14", "close": 0.18, "volume": 51885.0}, {"date": "2010-01-15", "close": 0.18, "volume": 295403.0}, {"date": "2010-01-18", "close": 0.16, "volume": 31280.0}, {"date": "2010-01-19", "close": 0.16, "volume": 42500.0}, {"date": "2010-01-20", "close": 0.16, "volume": 116703.0}, {"date": "2010-01-21", "close": 0.16, "volume": 104675.0}, {"date": "2010-01-22", "close": 0.16, "volume": 41250.0}, {"date": "2010-01-25", "close": 0.16, "volume": 67500.0}, {"date": "2010-01-27", "close": 0.16, "volume": 9000.0}, {"date": "2010-01-28", "close": 0.16, "volume": 1307085.0}, {"date": "2010-01-29", "close": 0.14, "volume": 151417.0}, {"date": "2010-02-01", "close": 0.14, "volume": 871867.0}, {"date": "2010-02-02", "close": 0.14, "volume": 139527.0}, {"date": "2010-02-03", "close": 0.14, "volume": 102984.0}, {"date": "2010-02-04", "close": 0.14, "volume": 130500.0}, {"date": "2010-02-05", "close": 0.14, "volume": 165683.0}, {"date": "2010-02-08", "close": 0.12, "volume": 165525.0}, {"date": "2010-02-09", "close": 0.14, "volume": 120484.0}, {"date": "2010-02-10", "close": 0.14, "volume": 33750.0}, {"date": "2010-02-11", "close": 0.12, "volume": 31750.0}, {"date": "2010-02-12", "close": 0.14, "volume": 150000.0}, {"date": "2010-02-15", "close": 0.14, "volume": 151473.0}, {"date": "2010-02-16", "close": 0.14, "volume": 76956.0}, {"date": "2010-02-17", "close": 0.14, "volume": 94900.0}, {"date": "2010-02-18", "close": 0.12, "volume": 36261.0}, {"date": "2010-02-19", "close": 0.14, "volume": 13050.0}, {"date": "2010-02-22", "close": 0.12, "volume": 171500.0}, {"date": "2010-02-23", "close": 0.16, "volume": 1272100.0}, {"date": "2010-02-24", "close": 0.14, "volume": 527389.0}, {"date": "2010-02-25", "close": 0.14, "volume": 261750.0}, {"date": "2010-02-26", "close": 0.14, "volume": 160000.0}, {"date": "2010-03-01", "close": 0.12, "volume": 91000.0}, {"date": "2010-03-02", "close": 0.14, "volume": 1120021.0}, {"date": "2010-03-03", "close": 0.14, "volume": 104000.0}, {"date": "2010-03-04", "close": 0.14, "volume": 94700.0}, {"date": "2010-03-05", "close": 0.12, "volume": 65000.0}, {"date": "2010-03-08", "close": 0.14, "volume": 218750.0}, {"date": "2010-03-09", "close": 0.14, "volume": 32500.0}, {"date": "2010-03-10", "close": 0.16, "volume": 42374.0}, {"date": "2010-03-11", "close": 0.14, "volume": 43055.0}, {"date": "2010-03-12", "close": 0.14, "volume": 32421.0}, {"date": "2010-03-15", "close": 0.14, "volume": 149000.0}, {"date": "2010-03-16", "close": 0.14, "volume": 83750.0}, {"date": "2010-03-17", "close": 0.14, "volume": 9500.0}, {"date": "2010-03-18", "close": 0.14, "volume": 47500.0}, {"date": "2010-03-19", "close": 0.12, "volume": 40624.0}, {"date": "2010-03-22", "close": 0.14, "volume": 19000.0}, {"date": "2010-03-24", "close": 0.14, "volume": 20000.0}, {"date": "2010-03-25", "close": 0.12, "volume": 219902.0}, {"date": "2010-03-26", "close": 0.12, "volume": 12523.0}, {"date": "2010-03-29", "close": 0.14, "volume": 55278.0}, {"date": "2010-03-30", "close": 0.14, "volume": 17000.0}, {"date": "2010-03-31", "close": 0.14, "volume": 17500.0}, {"date": "2010-04-01", "close": 0.14, "volume": 500.0}, {"date": "2010-04-06", "close": 0.14, "volume": 12507.0}, {"date": "2010-04-07", "close": 0.14, "volume": 64044.0}, {"date": "2010-04-08", "close": 0.12, "volume": 155000.0}, {"date": "2010-04-09", "close": 0.12, "volume": 26903.0}, {"date": "2010-04-12", "close": 0.12, "volume": 86679.0}, {"date": "2010-04-13", "close": 0.14, "volume": 836112.0}, {"date": "2010-04-14", "close": 0.12, "volume": 559417.0}, {"date": "2010-04-15", "close": 0.14, "volume": 197500.0}, {"date": "2010-04-16", "close": 0.14, "volume": 132315.0}, {"date": "2010-04-19", "close": 0.14, "volume": 50000.0}, {"date": "2010-04-20", "close": 0.14, "volume": 528443.0}, {"date": "2010-04-21", "close": 0.14, "volume": 361617.0}, {"date": "2010-04-22", "close": 0.12, "volume": 103330.0}, {"date": "2010-04-23", "close": 0.18, "volume": 4113955.0}, {"date": "2010-04-27", "close": 0.16, "volume": 654173.0}, {"date": "2010-04-28", "close": 0.16, "volume": 426500.0}, {"date": "2010-04-29", "close": 0.16, "volume": 6375.0}, {"date": "2010-04-30", "close": 0.16, "volume": 603750.0}, {"date": "2010-05-03", "close": 0.16, "volume": 203821.0}, {"date": "2010-05-04", "close": 0.16, "volume": 84550.0}, {"date": "2010-05-05", "close": 0.14, "volume": 96979.0}, {"date": "2010-05-06", "close": 0.14, "volume": 497121.0}, {"date": "2010-05-07", "close": 0.14, "volume": 1049882.0}, {"date": "2010-05-10", "close": 0.14, "volume": 181490.0}, {"date": "2010-05-11", "close": 0.14, "volume": 42500.0}, {"date": "2010-05-12", "close": 0.14, "volume": 178948.0}, {"date": "2010-05-13", "close": 0.14, "volume": 63750.0}, {"date": "2010-05-14", "close": 0.16, "volume": 6500.0}, {"date": "2010-05-17", "close": 0.14, "volume": 74750.0}, {"date": "2010-05-18", "close": 0.14, "volume": 66788.0}, {"date": "2010-05-19", "close": 0.14, "volume": 111546.0}, {"date": "2010-05-20", "close": 0.14, "volume": 19526.0}, {"date": "2010-05-21", "close": 0.12, "volume": 162500.0}, {"date": "2010-05-24", "close": 0.12, "volume": 138500.0}, {"date": "2010-05-26", "close": 0.12, "volume": 62781.0}, {"date": "2010-05-27", "close": 0.12, "volume": 722000.0}, {"date": "2010-05-28", "close": 0.12, "volume": 10000.0}, {"date": "2010-05-31", "close": 0.14, "volume": 10000.0}, {"date": "2010-06-01", "close": 0.12, "volume": 41153.0}, {"date": "2010-06-02", "close": 0.12, "volume": 40000.0}, {"date": "2010-06-04", "close": 0.12, "volume": 56014.0}, {"date": "2010-06-07", "close": 0.12, "volume": 791634.0}, {"date": "2010-06-08", "close": 0.1, "volume": 5000.0}, {"date": "2010-06-09", "close": 0.12, "volume": 31105.0}, {"date": "2010-06-10", "close": 0.1, "volume": 56280.0}, {"date": "2010-06-11", "close": 0.1, "volume": 159202.0}, {"date": "2010-06-15", "close": 0.1, "volume": 13514.0}, {"date": "2010-06-16", "close": 0.1, "volume": 66615.0}, {"date": "2010-06-17", "close": 0.1, "volume": 17000.0}, {"date": "2010-06-18", "close": 0.1, "volume": 57494.0}, {"date": "2010-06-21", "close": 0.1, "volume": 25363.0}, {"date": "2010-06-22", "close": 0.1, "volume": 209185.0}, {"date": "2010-06-23", "close": 0.12, "volume": 246333.0}, {"date": "2010-06-24", "close": 0.1, "volume": 3000.0}, {"date": "2010-06-25", "close": 0.1, "volume": 1265351.0}, {"date": "2010-06-28", "close": 0.1, "volume": 92531.0}, {"date": "2010-06-29", "close": 0.08, "volume": 98571.0}, {"date": "2010-06-30", "close": 0.08, "volume": 348437.0}, {"date": "2010-07-01", "close": 0.1, "volume": 552750.0}, {"date": "2010-07-02", "close": 0.1, "volume": 1851664.0}, {"date": "2010-07-05", "close": 0.1, "volume": 148864.0}, {"date": "2010-07-06", "close": 0.1, "volume": 20000.0}, {"date": "2010-07-07", "close": 0.1, "volume": 80725.0}, {"date": "2010-07-08", "close": 0.1, "volume": 40000.0}, {"date": "2010-07-09", "close": 0.1, "volume": 46500.0}, {"date": "2010-07-12", "close": 0.1, "volume": 158075.0}, {"date": "2010-07-13", "close": 0.1, "volume": 187925.0}, {"date": "2010-07-14", "close": 0.1, "volume": 79450.0}, {"date": "2010-07-15", "close": 0.1, "volume": 101708.0}, {"date": "2010-07-16", "close": 0.1, "volume": 125000.0}, {"date": "2010-07-19", "close": 0.1, "volume": 109900.0}, {"date": "2010-07-21", "close": 0.12, "volume": 17.0}, {"date": "2010-07-22", "close": 0.1, "volume": 27359.0}, {"date": "2010-07-23", "close": 0.1, "volume": 114859.0}, {"date": "2010-07-26", "close": 0.1, "volume": 110000.0}, {"date": "2010-07-27", "close": 0.1, "volume": 73162.0}, {"date": "2010-07-28", "close": 0.1, "volume": 76000.0}, {"date": "2010-07-29", "close": 0.1, "volume": 25000.0}, {"date": "2010-07-30", "close": 0.1, "volume": 235000.0}, {"date": "2010-08-02", "close": 0.1, "volume": 77500.0}, {"date": "2010-08-03", "close": 0.1, "volume": 61110.0}, {"date": "2010-08-04", "close": 0.1, "volume": 12500.0}, {"date": "2010-08-05", "close": 0.1, "volume": 55908.0}, {"date": "2010-08-06", "close": 0.12, "volume": 2231798.0}, {"date": "2010-08-09", "close": 0.12, "volume": 374890.0}, {"date": "2010-08-10", "close": 0.1, "volume": 28250.0}, {"date": "2010-08-11", "close": 0.12, "volume": 280036.0}, {"date": "2010-08-12", "close": 0.12, "volume": 234964.0}, {"date": "2010-08-13", "close": 0.12, "volume": 195800.0}, {"date": "2010-08-16", "close": 0.12, "volume": 183819.0}, {"date": "2010-08-17", "close": 0.12, "volume": 228740.0}, {"date": "2010-08-18", "close": 0.12, "volume": 138500.0}, {"date": "2010-08-19", "close": 0.14, "volume": 50400.0}, {"date": "2010-08-20", "close": 0.14, "volume": 766866.0}, {"date": "2010-08-23", "close": 0.12, "volume": 3000.0}, {"date": "2010-08-24", "close": 0.12, "volume": 11508.0}, {"date": "2010-08-25", "close": 0.16, "volume": 2546967.0}, {"date": "2010-08-26", "close": 0.14, "volume": 1360705.0}, {"date": "2010-08-27", "close": 0.14, "volume": 514369.0}, {"date": "2010-08-30", "close": 0.14, "volume": 51050.0}, {"date": "2010-08-31", "close": 0.14, "volume": 42840.0}, {"date": "2010-09-01", "close": 0.16, "volume": 89835.0}, {"date": "2010-09-02", "close": 0.14, "volume": 162500.0}, {"date": "2010-09-03", "close": 0.14, "volume": 166100.0}, {"date": "2010-09-07", "close": 0.14, "volume": 202146.0}, {"date": "2010-09-08", "close": 0.14, "volume": 72500.0}, {"date": "2010-09-09", "close": 0.14, "volume": 23275.0}, {"date": "2010-09-10", "close": 0.14, "volume": 79500.0}, {"date": "2010-09-13", "close": 0.14, "volume": 95400.0}, {"date": "2010-09-14", "close": 0.12, "volume": 94500.0}, {"date": "2010-09-15", "close": 0.14, "volume": 112111.0}, {"date": "2010-09-16", "close": 0.14, "volume": 10000.0}, {"date": "2010-09-17", "close": 0.14, "volume": 35000.0}, {"date": "2010-09-21", "close": 0.12, "volume": 72992.0}, {"date": "2010-09-22", "close": 0.12, "volume": 110000.0}, {"date": "2010-09-23", "close": 0.12, "volume": 59000.0}, {"date": "2010-09-24", "close": 0.12, "volume": 401250.0}, {"date": "2010-09-27", "close": 0.12, "volume": 40800.0}, {"date": "2010-09-29", "close": 0.12, "volume": 634780.0}, {"date": "2010-09-30", "close": 0.12, "volume": 42500.0}, {"date": "2010-10-01", "close": 0.14, "volume": 170000.0}, {"date": "2010-10-04", "close": 0.12, "volume": 7500.0}, {"date": "2010-10-05", "close": 0.14, "volume": 2656257.0}, {"date": "2010-10-06", "close": 0.12, "volume": 187546.0}, {"date": "2010-10-07", "close": 0.14, "volume": 138211.0}, {"date": "2010-10-08", "close": 0.12, "volume": 104225.0}, {"date": "2010-10-11", "close": 0.14, "volume": 647205.0}, {"date": "2010-10-12", "close": 0.14, "volume": 453572.0}, {"date": "2010-10-13", "close": 0.14, "volume": 166000.0}, {"date": "2010-10-14", "close": 0.14, "volume": 38000.0}, {"date": "2010-10-15", "close": 0.14, "volume": 8984.0}, {"date": "2010-10-18", "close": 0.12, "volume": 55850.0}, {"date": "2010-10-19", "close": 0.14, "volume": 449076.0}, {"date": "2010-10-20", "close": 0.14, "volume": 288176.0}, {"date": "2010-10-21", "close": 0.14, "volume": 128300.0}, {"date": "2010-10-22", "close": 0.14, "volume": 3900.0}, {"date": "2010-10-25", "close": 0.14, "volume": 100000.0}, {"date": "2010-10-26", "close": 0.14, "volume": 47510.0}, {"date": "2010-10-27", "close": 0.12, "volume": 46157.0}, {"date": "2010-10-28", "close": 0.14, "volume": 94250.0}, {"date": "2010-10-29", "close": 0.14, "volume": 55000.0}, {"date": "2010-11-01", "close": 0.14, "volume": 3600.0}, {"date": "2010-11-02", "close": 0.14, "volume": 4000.0}, {"date": "2010-11-03", "close": 0.12, "volume": 127804.0}, {"date": "2010-11-04", "close": 0.14, "volume": 27500.0}, {"date": "2010-11-05", "close": 0.14, "volume": 28693.0}, {"date": "2010-11-08", "close": 0.12, "volume": 5850.0}, {"date": "2010-11-09", "close": 0.14, "volume": 105350.0}, {"date": "2010-11-10", "close": 0.14, "volume": 69050.0}, {"date": "2010-11-11", "close": 0.12, "volume": 68188.0}, {"date": "2010-11-12", "close": 0.14, "volume": 19850.0}, {"date": "2010-11-15", "close": 0.12, "volume": 80250.0}, {"date": "2010-11-16", "close": 0.12, "volume": 100847.0}, {"date": "2010-11-18", "close": 0.12, "volume": 66851.0}, {"date": "2010-11-19", "close": 0.12, "volume": 386042.0}, {"date": "2010-11-22", "close": 0.12, "volume": 770360.0}, {"date": "2010-11-23", "close": 0.12, "volume": 90000.0}, {"date": "2010-11-24", "close": 0.12, "volume": 44125.0}, {"date": "2010-11-25", "close": 0.1, "volume": 73350.0}, {"date": "2010-11-26", "close": 0.12, "volume": 249250.0}, {"date": "2010-11-29", "close": 0.12, "volume": 72112.0}, {"date": "2010-11-30", "close": 0.1, "volume": 30000.0}, {"date": "2010-12-01", "close": 0.12, "volume": 10200.0}, {"date": "2010-12-02", "close": 0.12, "volume": 66718.0}, {"date": "2010-12-03", "close": 0.1, "volume": 36000.0}, {"date": "2010-12-06", "close": 0.12, "volume": 153839.0}, {"date": "2010-12-07", "close": 0.12, "volume": 176111.0}, {"date": "2010-12-08", "close": 0.12, "volume": 50000.0}, {"date": "2010-12-09", "close": 0.12, "volume": 23750.0}, {"date": "2010-12-10", "close": 0.12, "volume": 7500.0}, {"date": "2010-12-14", "close": 0.1, "volume": 111900.0}, {"date": "2010-12-15", "close": 0.12, "volume": 100000.0}, {"date": "2010-12-16", "close": 0.1, "volume": 2500.0}, {"date": "2010-12-17", "close": 0.1, "volume": 5677.0}, {"date": "2010-12-20", "close": 0.1, "volume": 450.0}, {"date": "2010-12-21", "close": 0.12, "volume": 10000.0}, {"date": "2010-12-22", "close": 0.12, "volume": 137500.0}, {"date": "2010-12-23", "close": 0.12, "volume": 168400.0}, {"date": "2010-12-29", "close": 0.14, "volume": 79778.0}, {"date": "2010-12-30", "close": 0.14, "volume": 81000.0}, {"date": "2010-12-31", "close": 0.12, "volume": 8125.0}, {"date": "2011-01-04", "close": 0.16, "volume": 1687943.0}, {"date": "2011-01-05", "close": 0.14, "volume": 693500.0}, {"date": "2011-01-06", "close": 0.16, "volume": 316612.0}, {"date": "2011-01-07", "close": 0.16, "volume": 57400.0}, {"date": "2011-01-10", "close": 0.16, "volume": 822.0}, {"date": "2011-01-11", "close": 0.14, "volume": 1485343.0}, {"date": "2011-01-12", "close": 0.14, "volume": 491200.0}, {"date": "2011-01-13", "close": 0.14, "volume": 283344.0}, {"date": "2011-01-14", "close": 0.14, "volume": 64226.0}, {"date": "2011-01-17", "close": 0.14, "volume": 147803.0}, {"date": "2011-01-18", "close": 0.16, "volume": 75000.0}, {"date": "2011-01-19", "close": 0.16, "volume": 42375.0}, {"date": "2011-01-20", "close": 0.14, "volume": 695.0}, {"date": "2011-01-21", "close": 0.14, "volume": 230000.0}, {"date": "2011-01-24", "close": 0.14, "volume": 253332.0}, {"date": "2011-01-25", "close": 0.14, "volume": 113460.0}, {"date": "2011-01-27", "close": 0.16, "volume": 183036.0}, {"date": "2011-01-28", "close": 0.14, "volume": 55550.0}, {"date": "2011-01-31", "close": 0.14, "volume": 137501.0}, {"date": "2011-02-01", "close": 0.14, "volume": 6250.0}, {"date": "2011-02-02", "close": 0.14, "volume": 19000.0}, {"date": "2011-02-03", "close": 0.16, "volume": 6500.0}, {"date": "2011-02-04", "close": 0.14, "volume": 8913.0}, {"date": "2011-02-07", "close": 0.14, "volume": 48711.0}, {"date": "2011-02-08", "close": 0.14, "volume": 34471.0}, {"date": "2011-02-09", "close": 0.14, "volume": 257913.0}, {"date": "2011-02-10", "close": 0.16, "volume": 135000.0}, {"date": "2011-02-11", "close": 0.14, "volume": 16000.0}, {"date": "2011-02-14", "close": 0.14, "volume": 23220.0}, {"date": "2011-02-16", "close": 0.14, "volume": 26250.0}, {"date": "2011-02-17", "close": 0.16, "volume": 22097.0}, {"date": "2011-02-18", "close": 0.16, "volume": 79160.0}, {"date": "2011-02-21", "close": 0.14, "volume": 391500.0}, {"date": "2011-02-22", "close": 0.14, "volume": 122500.0}, {"date": "2011-02-23", "close": 0.14, "volume": 86245.0}, {"date": "2011-02-24", "close": 0.16, "volume": 472772.0}, {"date": "2011-02-25", "close": 0.16, "volume": 106250.0}, {"date": "2011-02-28", "close": 0.14, "volume": 103214.0}, {"date": "2011-03-01", "close": 0.16, "volume": 97500.0}, {"date": "2011-03-02", "close": 0.18, "volume": 1903686.0}, {"date": "2011-03-03", "close": 0.18, "volume": 2678226.0}, {"date": "2011-03-04", "close": 0.18, "volume": 1079556.0}, {"date": "2011-03-07", "close": 0.16, "volume": 26999.0}, {"date": "2011-03-08", "close": 0.18, "volume": 73778.0}, {"date": "2011-03-09", "close": 0.16, "volume": 80783.0}, {"date": "2011-03-10", "close": 0.18, "volume": 9545820.0}, {"date": "2011-03-11", "close": 0.2, "volume": 2109590.0}, {"date": "2011-03-14", "close": 0.18, "volume": 891228.0}, {"date": "2011-03-15", "close": 0.16, "volume": 994659.0}, {"date": "2011-03-16", "close": 0.18, "volume": 139979.0}, {"date": "2011-03-17", "close": 0.16, "volume": 784484.0}, {"date": "2011-03-18", "close": 0.18, "volume": 636236.0}, {"date": "2011-03-21", "close": 0.16, "volume": 234900.0}, {"date": "2011-03-22", "close": 0.18, "volume": 153440.0}, {"date": "2011-03-23", "close": 0.2, "volume": 1961379.0}, {"date": "2011-03-24", "close": 0.22, "volume": 4093209.0}, {"date": "2011-03-25", "close": 0.2, "volume": 1519679.0}, {"date": "2011-03-28", "close": 0.2, "volume": 247847.0}, {"date": "2011-03-29", "close": 0.2, "volume": 669257.0}, {"date": "2011-03-30", "close": 0.24, "volume": 1627468.0}, {"date": "2011-03-31", "close": 0.24, "volume": 2494678.0}, {"date": "2011-04-01", "close": 0.36, "volume": 8496453.0}, {"date": "2011-04-04", "close": 0.32, "volume": 11613827.0}, {"date": "2011-04-05", "close": 0.48, "volume": 13786879.0}, {"date": "2011-04-06", "close": 0.46, "volume": 10310842.0}, {"date": "2011-04-07", "close": 0.48, "volume": 5188583.0}, {"date": "2011-04-08", "close": 0.44, "volume": 2149626.0}, {"date": "2011-04-11", "close": 0.46, "volume": 1668620.0}, {"date": "2011-04-12", "close": 0.4, "volume": 2758430.0}, {"date": "2011-04-13", "close": 0.4, "volume": 712974.0}, {"date": "2011-04-14", "close": 0.46, "volume": 2128256.0}, {"date": "2011-04-15", "close": 0.44, "volume": 425089.0}, {"date": "2011-04-18", "close": 0.38, "volume": 1377406.0}, {"date": "2011-04-19", "close": 0.38, "volume": 630958.0}, {"date": "2011-04-20", "close": 0.38, "volume": 696880.0}, {"date": "2011-04-21", "close": 0.38, "volume": 653182.0}, {"date": "2011-04-27", "close": 0.36, "volume": 460295.0}, {"date": "2011-04-28", "close": 0.38, "volume": 908605.0}, {"date": "2011-04-29", "close": 0.36, "volume": 380594.0}, {"date": "2011-05-02", "close": 0.36, "volume": 508628.0}, {"date": "2011-05-03", "close": 0.32, "volume": 546576.0}, {"date": "2011-05-04", "close": 0.3, "volume": 1196884.0}, {"date": "2011-05-05", "close": 0.34, "volume": 1879948.0}, {"date": "2011-05-06", "close": 0.32, "volume": 717398.0}, {"date": "2011-05-09", "close": 0.3, "volume": 123110.0}, {"date": "2011-05-10", "close": 0.3, "volume": 107538.0}, {"date": "2011-05-11", "close": 0.34, "volume": 219400.0}, {"date": "2011-05-12", "close": 0.32, "volume": 154382.0}, {"date": "2011-05-13", "close": 0.32, "volume": 105982.0}, {"date": "2011-05-16", "close": 0.36, "volume": 869559.0}, {"date": "2011-05-17", "close": 0.34, "volume": 667178.0}, {"date": "2011-05-18", "close": 0.36, "volume": 622967.0}, {"date": "2011-05-19", "close": 0.38, "volume": 882409.0}, {"date": "2011-05-20", "close": 0.4, "volume": 2549556.0}, {"date": "2011-05-23", "close": 0.4, "volume": 1033567.0}, {"date": "2011-05-24", "close": 0.38, "volume": 743741.0}, {"date": "2011-05-25", "close": 0.34, "volume": 379614.0}, {"date": "2011-05-26", "close": 0.38, "volume": 728254.0}, {"date": "2011-05-27", "close": 0.36, "volume": 450333.0}, {"date": "2011-05-30", "close": 0.34, "volume": 507942.0}, {"date": "2011-05-31", "close": 0.36, "volume": 79700.0}, {"date": "2011-06-01", "close": 0.32, "volume": 70632.0}, {"date": "2011-06-02", "close": 0.32, "volume": 323137.0}, {"date": "2011-06-03", "close": 0.32, "volume": 196750.0}, {"date": "2011-06-06", "close": 0.3, "volume": 175604.0}, {"date": "2011-06-07", "close": 0.34, "volume": 349683.0}, {"date": "2011-06-08", "close": 0.32, "volume": 143014.0}, {"date": "2011-06-09", "close": 0.32, "volume": 568141.0}, {"date": "2011-06-10", "close": 0.3, "volume": 509100.0}, {"date": "2011-06-14", "close": 0.3, "volume": 381700.0}, {"date": "2011-06-15", "close": 0.3, "volume": 123666.0}, {"date": "2011-06-16", "close": 0.28, "volume": 184667.0}, {"date": "2011-06-17", "close": 0.28, "volume": 781444.0}, {"date": "2011-06-20", "close": 0.3, "volume": 575237.0}, {"date": "2011-06-21", "close": 0.28, "volume": 387336.0}, {"date": "2011-06-22", "close": 0.26, "volume": 1078941.0}, {"date": "2011-06-23", "close": 0.26, "volume": 190750.0}, {"date": "2011-06-24", "close": 0.24, "volume": 149392.0}, {"date": "2011-06-27", "close": 0.22, "volume": 269044.0}, {"date": "2011-06-28", "close": 0.22, "volume": 424100.0}, {"date": "2011-06-29", "close": 0.22, "volume": 666354.0}, {"date": "2011-06-30", "close": 0.28, "volume": 628747.0}, {"date": "2011-07-01", "close": 0.28, "volume": 563043.0}, {"date": "2011-07-04", "close": 0.26, "volume": 445324.0}, {"date": "2011-07-05", "close": 0.26, "volume": 80208.0}, {"date": "2011-07-06", "close": 0.28, "volume": 158769.0}, {"date": "2011-07-07", "close": 0.26, "volume": 67732.0}, {"date": "2011-07-08", "close": 0.26, "volume": 115060.0}, {"date": "2011-07-11", "close": 0.28, "volume": 297069.0}, {"date": "2011-07-12", "close": 0.26, "volume": 98302.0}, {"date": "2011-07-13", "close": 0.26, "volume": 335165.0}, {"date": "2011-07-14", "close": 0.24, "volume": 174093.0}, {"date": "2011-07-15", "close": 0.26, "volume": 77000.0}, {"date": "2011-07-18", "close": 0.26, "volume": 48550.0}, {"date": "2011-07-19", "close": 0.26, "volume": 50766.0}, {"date": "2011-07-20", "close": 0.32, "volume": 2262693.0}, {"date": "2011-07-21", "close": 0.3, "volume": 486304.0}, {"date": "2011-07-22", "close": 0.3, "volume": 105503.0}, {"date": "2011-07-25", "close": 0.32, "volume": 336100.0}, {"date": "2011-07-26", "close": 0.32, "volume": 546834.0}, {"date": "2011-07-27", "close": 0.32, "volume": 241009.0}, {"date": "2011-07-28", "close": 0.32, "volume": 150267.0}, {"date": "2011-07-29", "close": 0.3, "volume": 446872.0}, {"date": "2011-08-01", "close": 0.3, "volume": 774949.0}, {"date": "2011-08-02", "close": 0.32, "volume": 272850.0}, {"date": "2011-08-03", "close": 0.36, "volume": 1164625.0}, {"date": "2011-08-04", "close": 0.34, "volume": 2219611.0}, {"date": "2011-08-05", "close": 0.28, "volume": 1327057.0}, {"date": "2011-08-08", "close": 0.28, "volume": 1076957.0}, {"date": "2011-08-09", "close": 0.3, "volume": 1507239.0}, {"date": "2011-08-10", "close": 0.28, "volume": 631167.0}, {"date": "2011-08-11", "close": 0.32, "volume": 655411.0}, {"date": "2011-08-12", "close": 0.32, "volume": 1056520.0}, {"date": "2011-08-15", "close": 0.34, "volume": 1118349.0}, {"date": "2011-08-16", "close": 0.34, "volume": 353289.0}, {"date": "2011-08-17", "close": 0.34, "volume": 203164.0}, {"date": "2011-08-18", "close": 0.34, "volume": 684968.0}, {"date": "2011-08-19", "close": 0.34, "volume": 957684.0}, {"date": "2011-08-22", "close": 0.32, "volume": 528228.0}, {"date": "2011-08-23", "close": 0.32, "volume": 106688.0}, {"date": "2011-08-24", "close": 0.38, "volume": 4103728.0}, {"date": "2011-08-25", "close": 0.4, "volume": 1184365.0}, {"date": "2011-08-26", "close": 0.36, "volume": 657162.0}, {"date": "2011-08-29", "close": 0.34, "volume": 190069.0}, {"date": "2011-08-30", "close": 0.34, "volume": 175341.0}, {"date": "2011-08-31", "close": 0.34, "volume": 295753.0}, {"date": "2011-09-01", "close": 0.32, "volume": 187852.0}, {"date": "2011-09-02", "close": 0.32, "volume": 85500.0}, {"date": "2011-09-05", "close": 0.3, "volume": 478504.0}, {"date": "2011-09-06", "close": 0.32, "volume": 697447.0}, {"date": "2011-09-07", "close": 0.32, "volume": 39339.0}, {"date": "2011-09-08", "close": 0.32, "volume": 60568.0}, {"date": "2011-09-09", "close": 0.38, "volume": 1813061.0}, {"date": "2011-09-12", "close": 0.36, "volume": 920618.0}, {"date": "2011-09-13", "close": 0.34, "volume": 499889.0}, {"date": "2011-09-14", "close": 0.36, "volume": 2163442.0}, {"date": "2011-09-15", "close": 0.36, "volume": 1219814.0}, {"date": "2011-09-16", "close": 0.34, "volume": 212618.0}, {"date": "2011-09-19", "close": 0.34, "volume": 305012.0}, {"date": "2011-09-20", "close": 0.36, "volume": 206121.0}, {"date": "2011-09-22", "close": 0.3, "volume": 912474.0}, {"date": "2011-09-23", "close": 0.3, "volume": 976520.0}, {"date": "2011-09-26", "close": 0.26, "volume": 429278.0}, {"date": "2011-09-27", "close": 0.26, "volume": 344636.0}, {"date": "2011-09-28", "close": 0.26, "volume": 252973.0}, {"date": "2011-09-29", "close": 0.26, "volume": 294604.0}, {"date": "2011-09-30", "close": 0.26, "volume": 217850.0}, {"date": "2011-10-03", "close": 0.24, "volume": 155296.0}, {"date": "2011-10-04", "close": 0.22, "volume": 180297.0}, {"date": "2011-10-05", "close": 0.24, "volume": 365866.0}, {"date": "2011-10-06", "close": 0.24, "volume": 100720.0}, {"date": "2011-10-07", "close": 0.26, "volume": 302437.0}, {"date": "2011-10-10", "close": 0.24, "volume": 191735.0}, {"date": "2011-10-11", "close": 0.24, "volume": 183894.0}, {"date": "2011-10-12", "close": 0.24, "volume": 164474.0}, {"date": "2011-10-13", "close": 0.24, "volume": 67829.0}, {"date": "2011-10-14", "close": 0.28, "volume": 342083.0}, {"date": "2011-10-17", "close": 0.26, "volume": 63608.0}, {"date": "2011-10-18", "close": 0.26, "volume": 384991.0}, {"date": "2011-10-19", "close": 0.24, "volume": 88293.0}, {"date": "2011-10-20", "close": 0.24, "volume": 112500.0}, {"date": "2011-10-24", "close": 0.24, "volume": 92938.0}, {"date": "2011-10-25", "close": 0.24, "volume": 79398.0}, {"date": "2011-10-26", "close": 0.28, "volume": 1655558.0}, {"date": "2011-10-27", "close": 0.28, "volume": 159643.0}, {"date": "2011-10-28", "close": 0.3, "volume": 1084988.0}, {"date": "2011-10-31", "close": 0.3, "volume": 158217.0}, {"date": "2011-11-01", "close": 0.3, "volume": 63000.0}, {"date": "2011-11-02", "close": 0.28, "volume": 9027.0}, {"date": "2011-11-03", "close": 0.28, "volume": 137527.0}, {"date": "2011-11-04", "close": 0.28, "volume": 263833.0}, {"date": "2011-11-07", "close": 0.28, "volume": 54513.0}, {"date": "2011-11-08", "close": 0.26, "volume": 32516.0}, {"date": "2011-11-09", "close": 0.28, "volume": 157157.0}, {"date": "2011-11-10", "close": 0.26, "volume": 25535.0}, {"date": "2011-11-11", "close": 0.26, "volume": 78000.0}, {"date": "2011-11-14", "close": 0.26, "volume": 476171.0}, {"date": "2011-11-15", "close": 0.26, "volume": 258873.0}, {"date": "2011-11-16", "close": 0.26, "volume": 9699.0}, {"date": "2011-11-17", "close": 0.26, "volume": 317710.0}, {"date": "2011-11-18", "close": 0.26, "volume": 104799.0}, {"date": "2011-11-21", "close": 0.26, "volume": 94702.0}, {"date": "2011-11-22", "close": 0.24, "volume": 53617.0}, {"date": "2011-11-23", "close": 0.26, "volume": 38301.0}, {"date": "2011-11-24", "close": 0.24, "volume": 127500.0}, {"date": "2011-11-25", "close": 0.26, "volume": 174388.0}, {"date": "2011-11-28", "close": 0.24, "volume": 448067.0}, {"date": "2011-11-29", "close": 0.24, "volume": 176845.0}, {"date": "2011-11-30", "close": 0.24, "volume": 70000.0}, {"date": "2011-12-01", "close": 0.22, "volume": 240396.0}, {"date": "2011-12-02", "close": 0.24, "volume": 63000.0}, {"date": "2011-12-05", "close": 0.22, "volume": 317500.0}, {"date": "2011-12-06", "close": 0.2, "volume": 460016.0}, {"date": "2011-12-07", "close": 0.2, "volume": 172050.0}, {"date": "2011-12-08", "close": 0.2, "volume": 114250.0}, {"date": "2011-12-09", "close": 0.2, "volume": 240934.0}, {"date": "2011-12-12", "close": 0.2, "volume": 82500.0}, {"date": "2011-12-13", "close": 0.18, "volume": 233000.0}, {"date": "2011-12-15", "close": 0.18, "volume": 247894.0}, {"date": "2011-12-16", "close": 0.18, "volume": 11357.0}, {"date": "2011-12-19", "close": 0.2, "volume": 594801.0}, {"date": "2011-12-20", "close": 0.18, "volume": 290087.0}, {"date": "2011-12-21", "close": 0.24, "volume": 1193858.0}, {"date": "2011-12-22", "close": 0.22, "volume": 310600.0}, {"date": "2011-12-23", "close": 0.22, "volume": 14450.0}, {"date": "2011-12-28", "close": 0.2, "volume": 147600.0}, {"date": "2011-12-29", "close": 0.22, "volume": 26585.0}, {"date": "2011-12-30", "close": 0.22, "volume": 219440.0}, {"date": "2012-01-03", "close": 0.22, "volume": 104720.0}, {"date": "2012-01-04", "close": 0.22, "volume": 117500.0}, {"date": "2012-01-05", "close": 0.22, "volume": 59750.0}, {"date": "2012-01-06", "close": 0.22, "volume": 105705.0}, {"date": "2012-01-09", "close": 0.22, "volume": 22045.0}, {"date": "2012-01-10", "close": 0.2, "volume": 133491.0}, {"date": "2012-01-11", "close": 0.22, "volume": 80291.0}, {"date": "2012-01-12", "close": 0.22, "volume": 14520.0}, {"date": "2012-01-13", "close": 0.24, "volume": 373183.0}, {"date": "2012-01-16", "close": 0.22, "volume": 131584.0}, {"date": "2012-01-17", "close": 0.24, "volume": 15000.0}, {"date": "2012-01-18", "close": 0.22, "volume": 50500.0}, {"date": "2012-01-19", "close": 0.22, "volume": 534250.0}, {"date": "2012-01-20", "close": 0.22, "volume": 389440.0}, {"date": "2012-01-23", "close": 0.22, "volume": 183603.0}, {"date": "2012-01-24", "close": 0.22, "volume": 292928.0}, {"date": "2012-01-25", "close": 0.22, "volume": 34514.0}, {"date": "2012-01-27", "close": 0.24, "volume": 74375.0}, {"date": "2012-01-30", "close": 0.26, "volume": 2123385.0}, {"date": "2012-01-31", "close": 0.26, "volume": 218273.0}, {"date": "2012-02-01", "close": 0.24, "volume": 341478.0}, {"date": "2012-02-02", "close": 0.22, "volume": 57500.0}, {"date": "2012-02-03", "close": 0.24, "volume": 479581.0}, {"date": "2012-02-06", "close": 0.22, "volume": 112600.0}, {"date": "2012-02-07", "close": 0.24, "volume": 627332.0}, {"date": "2012-02-08", "close": 0.28, "volume": 2586186.0}, {"date": "2012-02-09", "close": 0.26, "volume": 300124.0}, {"date": "2012-02-10", "close": 0.28, "volume": 577854.0}, {"date": "2012-02-13", "close": 0.26, "volume": 429172.0}, {"date": "2012-02-14", "close": 0.22, "volume": 1190071.0}, {"date": "2012-02-15", "close": 0.24, "volume": 126500.0}, {"date": "2012-02-16", "close": 0.22, "volume": 841260.0}, {"date": "2012-02-17", "close": 0.22, "volume": 184708.0}, {"date": "2012-02-20", "close": 0.24, "volume": 264500.0}, {"date": "2012-02-21", "close": 0.24, "volume": 121591.0}, {"date": "2012-02-22", "close": 0.24, "volume": 41995.0}, {"date": "2012-02-23", "close": 0.24, "volume": 153691.0}, {"date": "2012-02-24", "close": 0.22, "volume": 98700.0}, {"date": "2012-02-27", "close": 0.24, "volume": 164417.0}, {"date": "2012-02-28", "close": 0.24, "volume": 166522.0}, {"date": "2012-02-29", "close": 0.22, "volume": 71685.0}, {"date": "2012-03-01", "close": 0.26, "volume": 809290.0}, {"date": "2012-03-02", "close": 0.26, "volume": 1164657.0}, {"date": "2012-03-05", "close": 0.26, "volume": 258135.0}, {"date": "2012-03-06", "close": 0.26, "volume": 467886.0}, {"date": "2012-03-07", "close": 0.24, "volume": 196750.0}, {"date": "2012-03-08", "close": 0.26, "volume": 357511.0}, {"date": "2012-03-09", "close": 0.24, "volume": 330012.0}, {"date": "2012-03-12", "close": 0.24, "volume": 232028.0}, {"date": "2012-03-13", "close": 0.26, "volume": 57948.0}, {"date": "2012-03-14", "close": 0.24, "volume": 43952.0}, {"date": "2012-03-15", "close": 0.24, "volume": 58933.0}, {"date": "2012-03-16", "close": 0.26, "volume": 114958.0}, {"date": "2012-03-19", "close": 0.24, "volume": 200084.0}, {"date": "2012-03-20", "close": 0.24, "volume": 215072.0}, {"date": "2012-03-21", "close": 0.24, "volume": 92919.0}, {"date": "2012-03-22", "close": 0.26, "volume": 2101267.0}, {"date": "2012-03-23", "close": 0.3, "volume": 1885198.0}, {"date": "2012-03-26", "close": 0.3, "volume": 1331300.0}, {"date": "2012-03-27", "close": 0.3, "volume": 677276.0}, {"date": "2012-03-28", "close": 0.26, "volume": 78436.0}, {"date": "2012-03-29", "close": 0.26, "volume": 669461.0}, {"date": "2012-03-30", "close": 0.26, "volume": 62500.0}, {"date": "2012-04-02", "close": 0.26, "volume": 426324.0}, {"date": "2012-04-03", "close": 0.26, "volume": 5499.0}, {"date": "2012-04-04", "close": 0.26, "volume": 224937.0}, {"date": "2012-04-05", "close": 0.24, "volume": 32500.0}, {"date": "2012-04-10", "close": 0.24, "volume": 82822.0}, {"date": "2012-04-11", "close": 0.24, "volume": 180574.0}, {"date": "2012-04-12", "close": 0.26, "volume": 79879.0}, {"date": "2012-04-13", "close": 0.26, "volume": 196865.0}, {"date": "2012-04-16", "close": 0.24, "volume": 346633.0}, {"date": "2012-04-17", "close": 0.26, "volume": 254319.0}, {"date": "2012-04-18", "close": 0.24, "volume": 20728.0}, {"date": "2012-04-19", "close": 0.26, "volume": 160115.0}, {"date": "2012-04-20", "close": 0.26, "volume": 199213.0}, {"date": "2012-04-23", "close": 0.24, "volume": 55242.0}, {"date": "2012-04-24", "close": 0.24, "volume": 77000.0}, {"date": "2012-04-26", "close": 0.24, "volume": 92167.0}, {"date": "2012-04-27", "close": 0.26, "volume": 277634.0}, {"date": "2012-04-30", "close": 0.26, "volume": 168354.0}, {"date": "2012-05-01", "close": 0.26, "volume": 168834.0}, {"date": "2012-05-02", "close": 0.24, "volume": 67622.0}, {"date": "2012-05-04", "close": 0.24, "volume": 277881.0}, {"date": "2012-05-07", "close": 0.24, "volume": 330350.0}, {"date": "2012-05-08", "close": 0.22, "volume": 93000.0}, {"date": "2012-05-09", "close": 0.22, "volume": 423236.0}, {"date": "2012-05-10", "close": 0.22, "volume": 171000.0}, {"date": "2012-05-11", "close": 0.22, "volume": 54195.0}, {"date": "2012-05-14", "close": 0.22, "volume": 157764.0}, {"date": "2012-05-15", "close": 0.2, "volume": 36250.0}, {"date": "2012-05-16", "close": 0.2, "volume": 632951.0}, {"date": "2012-05-17", "close": 0.2, "volume": 446619.0}, {"date": "2012-05-18", "close": 0.18, "volume": 151406.0}, {"date": "2012-05-21", "close": 0.18, "volume": 13889.0}, {"date": "2012-05-22", "close": 0.22, "volume": 331000.0}, {"date": "2012-05-23", "close": 0.2, "volume": 107139.0}, {"date": "2012-05-24", "close": 0.2, "volume": 179298.0}, {"date": "2012-05-25", "close": 0.2, "volume": 20702.0}, {"date": "2012-05-28", "close": 0.18, "volume": 106998.0}, {"date": "2012-05-29", "close": 0.22, "volume": 154502.0}, {"date": "2012-05-30", "close": 0.2, "volume": 5000.0}, {"date": "2012-05-31", "close": 0.2, "volume": 270000.0}, {"date": "2012-06-01", "close": 0.2, "volume": 34600.0}, {"date": "2012-06-04", "close": 0.18, "volume": 151900.0}, {"date": "2012-06-05", "close": 0.18, "volume": 26750.0}, {"date": "2012-06-06", "close": 0.2, "volume": 572944.0}, {"date": "2012-06-07", "close": 0.18, "volume": 42014.0}, {"date": "2012-06-08", "close": 0.18, "volume": 101055.0}, {"date": "2012-06-12", "close": 0.18, "volume": 132955.0}, {"date": "2012-06-13", "close": 0.18, "volume": 24754.0}, {"date": "2012-06-14", "close": 0.18, "volume": 194059.0}, {"date": "2012-06-15", "close": 0.18, "volume": 109086.0}, {"date": "2012-06-18", "close": 0.18, "volume": 183975.0}, {"date": "2012-06-20", "close": 0.16, "volume": 62580.0}, {"date": "2012-06-21", "close": 0.16, "volume": 16250.0}, {"date": "2012-06-22", "close": 0.16, "volume": 286172.0}, {"date": "2012-06-25", "close": 0.16, "volume": 56515.0}, {"date": "2012-06-26", "close": 0.14, "volume": 146701.0}, {"date": "2012-06-27", "close": 0.14, "volume": 259494.0}, {"date": "2012-06-28", "close": 0.14, "volume": 44584.0}, {"date": "2012-06-29", "close": 0.14, "volume": 198676.0}, {"date": "2012-07-02", "close": 0.14, "volume": 134889.0}, {"date": "2012-07-03", "close": 0.16, "volume": 17580.0}, {"date": "2012-07-04", "close": 0.14, "volume": 226972.0}, {"date": "2012-07-05", "close": 0.16, "volume": 52500.0}, {"date": "2012-07-06", "close": 0.18, "volume": 56439.0}, {"date": "2012-07-09", "close": 0.14, "volume": 177545.0}, {"date": "2012-07-10", "close": 0.14, "volume": 31917.0}, {"date": "2012-07-11", "close": 0.14, "volume": 27560.0}, {"date": "2012-07-12", "close": 0.16, "volume": 174075.0}, {"date": "2012-07-13", "close": 0.16, "volume": 51250.0}, {"date": "2012-07-16", "close": 0.14, "volume": 183425.0}, {"date": "2012-07-17", "close": 0.14, "volume": 84920.0}, {"date": "2012-07-18", "close": 0.16, "volume": 9560.0}, {"date": "2012-07-19", "close": 0.14, "volume": 694306.0}, {"date": "2012-07-20", "close": 0.14, "volume": 31240.0}, {"date": "2012-07-23", "close": 0.14, "volume": 5000.0}, {"date": "2012-07-24", "close": 0.14, "volume": 33750.0}, {"date": "2012-07-25", "close": 0.14, "volume": 25000.0}, {"date": "2012-07-26", "close": 0.14, "volume": 49444.0}, {"date": "2012-07-27", "close": 0.12, "volume": 308342.0}, {"date": "2012-07-30", "close": 0.12, "volume": 256766.0}, {"date": "2012-07-31", "close": 0.1, "volume": 38710.0}, {"date": "2012-08-01", "close": 0.14, "volume": 143688.0}, {"date": "2012-08-02", "close": 0.12, "volume": 19400.0}, {"date": "2012-08-03", "close": 0.12, "volume": 58585.0}, {"date": "2012-08-06", "close": 0.12, "volume": 17965.0}, {"date": "2012-08-07", "close": 0.12, "volume": 26782.0}, {"date": "2012-08-08", "close": 0.12, "volume": 262500.0}, {"date": "2012-08-09", "close": 0.12, "volume": 10110.0}, {"date": "2012-08-10", "close": 0.12, "volume": 2000.0}, {"date": "2012-08-13", "close": 0.14, "volume": 2500.0}, {"date": "2012-08-14", "close": 0.14, "volume": 300286.0}, {"date": "2012-08-15", "close": 0.12, "volume": 111400.0}, {"date": "2012-08-16", "close": 0.12, "volume": 6244.0}, {"date": "2012-08-17", "close": 0.14, "volume": 19600.0}, {"date": "2012-08-20", "close": 0.14, "volume": 52900.0}, {"date": "2012-08-21", "close": 0.14, "volume": 40650.0}, {"date": "2012-08-22", "close": 0.14, "volume": 139862.0}, {"date": "2012-08-24", "close": 0.18, "volume": 922350.0}, {"date": "2012-08-27", "close": 0.18, "volume": 107500.0}, {"date": "2012-08-28", "close": 0.16, "volume": 36697.0}, {"date": "2012-08-29", "close": 0.16, "volume": 111250.0}, {"date": "2012-08-30", "close": 0.14, "volume": 247608.0}, {"date": "2012-08-31", "close": 0.18, "volume": 903814.0}, {"date": "2012-09-03", "close": 0.16, "volume": 159008.0}, {"date": "2012-09-04", "close": 0.16, "volume": 60639.0}, {"date": "2012-09-05", "close": 0.16, "volume": 30000.0}, {"date": "2012-09-06", "close": 0.16, "volume": 29828.0}, {"date": "2012-09-07", "close": 0.18, "volume": 82500.0}, {"date": "2012-09-10", "close": 0.16, "volume": 7723.0}, {"date": "2012-09-11", "close": 0.16, "volume": 273466.0}, {"date": "2012-09-12", "close": 0.16, "volume": 240265.0}, {"date": "2012-09-13", "close": 0.18, "volume": 37500.0}, {"date": "2012-09-14", "close": 0.16, "volume": 10799.0}, {"date": "2012-09-17", "close": 0.16, "volume": 286576.0}, {"date": "2012-09-18", "close": 0.16, "volume": 23064.0}, {"date": "2012-09-19", "close": 0.16, "volume": 177625.0}, {"date": "2012-09-20", "close": 0.16, "volume": 78375.0}, {"date": "2012-09-21", "close": 0.16, "volume": 231239.0}, {"date": "2012-09-24", "close": 0.16, "volume": 109550.0}, {"date": "2012-09-25", "close": 0.16, "volume": 43580.0}, {"date": "2012-09-26", "close": 0.16, "volume": 77425.0}, {"date": "2012-09-27", "close": 0.16, "volume": 75995.0}, {"date": "2012-09-28", "close": 0.16, "volume": 160112.0}, {"date": "2012-10-01", "close": 0.16, "volume": 25000.0}, {"date": "2012-10-02", "close": 0.16, "volume": 50000.0}, {"date": "2012-10-03", "close": 0.16, "volume": 12950.0}, {"date": "2012-10-04", "close": 0.16, "volume": 71260.0}, {"date": "2012-10-05", "close": 0.16, "volume": 153361.0}, {"date": "2012-10-08", "close": 0.16, "volume": 5000.0}, {"date": "2012-10-09", "close": 0.16, "volume": 255564.0}, {"date": "2012-10-10", "close": 0.16, "volume": 200009.0}, {"date": "2012-10-11", "close": 0.16, "volume": 5000.0}, {"date": "2012-10-12", "close": 0.16, "volume": 144593.0}, {"date": "2012-10-15", "close": 0.16, "volume": 9250.0}, {"date": "2012-10-16", "close": 0.16, "volume": 66094.0}, {"date": "2012-10-17", "close": 0.16, "volume": 24875.0}, {"date": "2012-10-19", "close": 0.14, "volume": 337866.0}, {"date": "2012-10-23", "close": 0.16, "volume": 29000.0}, {"date": "2012-10-24", "close": 0.16, "volume": 142820.0}, {"date": "2012-10-25", "close": 0.14, "volume": 16655.0}, {"date": "2012-10-26", "close": 0.18, "volume": 296911.0}, {"date": "2012-10-29", "close": 0.18, "volume": 589411.0}, {"date": "2012-10-30", "close": 0.2, "volume": 40414.0}, {"date": "2012-10-31", "close": 0.18, "volume": 40000.0}, {"date": "2012-11-01", "close": 0.16, "volume": 30000.0}, {"date": "2012-11-02", "close": 0.18, "volume": 26176.0}, {"date": "2012-11-05", "close": 0.16, "volume": 150000.0}, {"date": "2012-11-06", "close": 0.16, "volume": 127888.0}, {"date": "2012-11-07", "close": 0.14, "volume": 245984.0}, {"date": "2012-11-13", "close": 0.16, "volume": 49305.0}, {"date": "2012-11-14", "close": 0.14, "volume": 43750.0}, {"date": "2012-11-15", "close": 0.14, "volume": 167000.0}, {"date": "2012-11-16", "close": 0.14, "volume": 103750.0}, {"date": "2012-11-19", "close": 0.16, "volume": 225000.0}, {"date": "2012-11-20", "close": 0.16, "volume": 24375.0}, {"date": "2012-11-21", "close": 0.16, "volume": 91625.0}, {"date": "2012-11-22", "close": 0.16, "volume": 22500.0}, {"date": "2012-11-23", "close": 0.16, "volume": 103150.0}, {"date": "2012-11-26", "close": 0.16, "volume": 209772.0}, {"date": "2012-11-27", "close": 0.16, "volume": 115591.0}, {"date": "2012-11-28", "close": 0.16, "volume": 25000.0}, {"date": "2012-11-29", "close": 0.16, "volume": 76000.0}, {"date": "2012-11-30", "close": 0.16, "volume": 27500.0}, {"date": "2012-12-03", "close": 0.18, "volume": 240675.0}, {"date": "2012-12-04", "close": 0.16, "volume": 20176.0}, {"date": "2012-12-05", "close": 0.16, "volume": 88634.0}, {"date": "2012-12-06", "close": 0.16, "volume": 6525.0}, {"date": "2012-12-07", "close": 0.18, "volume": 25000.0}, {"date": "2012-12-10", "close": 0.16, "volume": 78333.0}, {"date": "2012-12-11", "close": 0.16, "volume": 50000.0}, {"date": "2012-12-12", "close": 0.18, "volume": 37197.0}, {"date": "2012-12-13", "close": 0.18, "volume": 44500.0}, {"date": "2012-12-17", "close": 0.16, "volume": 3680.0}, {"date": "2012-12-18", "close": 0.16, "volume": 81430.0}, {"date": "2012-12-19", "close": 0.16, "volume": 108570.0}, {"date": "2012-12-20", "close": 0.16, "volume": 33750.0}, {"date": "2012-12-24", "close": 0.16, "volume": 16830.0}, {"date": "2012-12-27", "close": 0.16, "volume": 12692.0}, {"date": "2012-12-28", "close": 0.16, "volume": 20000.0}, {"date": "2012-12-31", "close": 0.16, "volume": 65000.0}, {"date": "2013-01-02", "close": 0.14, "volume": 87227.0}, {"date": "2013-01-03", "close": 0.14, "volume": 50000.0}, {"date": "2013-01-04", "close": 0.14, "volume": 90917.0}, {"date": "2013-01-07", "close": 0.14, "volume": 47425.0}, {"date": "2013-01-08", "close": 0.14, "volume": 1000.0}, {"date": "2013-01-09", "close": 0.14, "volume": 135225.0}, {"date": "2013-01-10", "close": 0.14, "volume": 72063.0}, {"date": "2013-01-11", "close": 0.14, "volume": 293725.0}, {"date": "2013-01-14", "close": 0.14, "volume": 170143.0}, {"date": "2013-01-15", "close": 0.14, "volume": 93655.0}, {"date": "2013-01-16", "close": 0.14, "volume": 54242.0}, {"date": "2013-01-18", "close": 0.16, "volume": 117781.0}, {"date": "2013-01-21", "close": 0.14, "volume": 60000.0}, {"date": "2013-01-22", "close": 0.16, "volume": 3731777.0}, {"date": "2013-01-23", "close": 0.14, "volume": 321750.0}, {"date": "2013-01-24", "close": 0.14, "volume": 128000.0}, {"date": "2013-01-25", "close": 0.14, "volume": 53000.0}, {"date": "2013-01-29", "close": 0.16, "volume": 3500.0}, {"date": "2013-01-30", "close": 0.16, "volume": 851833.0}, {"date": "2013-01-31", "close": 0.14, "volume": 846950.0}, {"date": "2013-02-01", "close": 0.14, "volume": 640603.0}, {"date": "2013-02-04", "close": 0.14, "volume": 204868.0}, {"date": "2013-02-05", "close": 0.14, "volume": 7643.0}, {"date": "2013-02-06", "close": 0.12, "volume": 1875.0}, {"date": "2013-02-07", "close": 0.12, "volume": 5000.0}, {"date": "2013-02-08", "close": 0.14, "volume": 185641.0}, {"date": "2013-02-11", "close": 0.14, "volume": 40219.0}, {"date": "2013-02-12", "close": 0.14, "volume": 35441.0}, {"date": "2013-02-13", "close": 0.12, "volume": 41154.0}, {"date": "2013-02-14", "close": 0.12, "volume": 62732.0}, {"date": "2013-02-15", "close": 0.12, "volume": 71795.0}, {"date": "2013-02-18", "close": 0.14, "volume": 8984.0}, {"date": "2013-02-19", "close": 0.14, "volume": 165150.0}, {"date": "2013-02-20", "close": 0.16, "volume": 81500.0}, {"date": "2013-02-21", "close": 0.14, "volume": 27500.0}, {"date": "2013-02-25", "close": 0.12, "volume": 25000.0}, {"date": "2013-02-26", "close": 0.12, "volume": 58625.0}, {"date": "2013-02-27", "close": 0.12, "volume": 33536.0}, {"date": "2013-02-28", "close": 0.12, "volume": 72000.0}, {"date": "2013-03-01", "close": 0.14, "volume": 81082.0}, {"date": "2013-03-04", "close": 0.12, "volume": 7224.0}, {"date": "2013-03-06", "close": 0.12, "volume": 119622.0}, {"date": "2013-03-11", "close": 0.14, "volume": 13250.0}, {"date": "2013-03-12", "close": 0.14, "volume": 75487.0}, {"date": "2013-03-13", "close": 0.12, "volume": 12500.0}, {"date": "2013-03-14", "close": 0.12, "volume": 6042.0}, {"date": "2013-03-15", "close": 0.14, "volume": 35000.0}, {"date": "2013-03-18", "close": 0.12, "volume": 35750.0}, {"date": "2013-03-19", "close": 0.12, "volume": 301750.0}, {"date": "2013-03-20", "close": 0.14, "volume": 37500.0}, {"date": "2013-03-21", "close": 0.12, "volume": 95877.0}, {"date": "2013-03-25", "close": 0.12, "volume": 122735.0}, {"date": "2013-03-26", "close": 0.12, "volume": 192000.0}, {"date": "2013-03-27", "close": 0.12, "volume": 225450.0}, {"date": "2013-03-28", "close": 0.12, "volume": 124375.0}, {"date": "2013-04-02", "close": 0.12, "volume": 842151.0}, {"date": "2013-04-03", "close": 0.1, "volume": 45123.0}, {"date": "2013-04-04", "close": 0.1, "volume": 477156.0}, {"date": "2013-04-05", "close": 0.1, "volume": 65128.0}, {"date": "2013-04-08", "close": 0.1, "volume": 10000.0}, {"date": "2013-04-09", "close": 0.12, "volume": 397500.0}, {"date": "2013-04-10", "close": 0.1, "volume": 5000.0}, {"date": "2013-04-11", "close": 0.1, "volume": 84787.0}, {"date": "2013-04-12", "close": 0.1, "volume": 75.0}, {"date": "2013-04-15", "close": 0.12, "volume": 90384.0}, {"date": "2013-04-16", "close": 0.1, "volume": 118899.0}, {"date": "2013-04-17", "close": 0.12, "volume": 105184.0}, {"date": "2013-04-18", "close": 0.12, "volume": 80259.0}, {"date": "2013-04-19", "close": 0.12, "volume": 4817.0}, {"date": "2013-04-22", "close": 0.12, "volume": 45000.0}, {"date": "2013-04-23", "close": 0.12, "volume": 56508.0}, {"date": "2013-04-24", "close": 0.12, "volume": 97500.0}, {"date": "2013-04-29", "close": 0.12, "volume": 296910.0}, {"date": "2013-04-30", "close": 0.12, "volume": 140729.0}, {"date": "2013-05-01", "close": 0.1, "volume": 115000.0}, {"date": "2013-05-02", "close": 0.12, "volume": 5000.0}, {"date": "2013-05-03", "close": 0.12, "volume": 150000.0}, {"date": "2013-05-20", "close": 0.09, "volume": 42664.0}, {"date": "2013-05-21", "close": 0.09, "volume": 50769.0}, {"date": "2013-05-22", "close": 0.1, "volume": 50503.0}, {"date": "2013-05-23", "close": 0.1, "volume": 13000.0}, {"date": "2013-05-24", "close": 0.11, "volume": 9738.0}, {"date": "2013-05-27", "close": 0.097, "volume": 6500.0}, {"date": "2013-05-28", "close": 0.105, "volume": 40000.0}, {"date": "2013-05-29", "close": 0.093, "volume": 1909.0}, {"date": "2013-05-30", "close": 0.093, "volume": 7500.0}, {"date": "2013-05-31", "close": 0.09, "volume": 107458.0}, {"date": "2013-06-03", "close": 0.09, "volume": 41150.0}, {"date": "2013-06-04", "close": 0.09, "volume": 2583.0}, {"date": "2013-06-05", "close": 0.09, "volume": 25000.0}, {"date": "2013-06-06", "close": 0.09, "volume": 50004.0}, {"date": "2013-06-07", "close": 0.09, "volume": 4.0}, {"date": "2013-06-11", "close": 0.09, "volume": 11000.0}, {"date": "2013-06-12", "close": 0.086, "volume": 162384.0}, {"date": "2013-06-13", "close": 0.07, "volume": 33400.0}, {"date": "2013-06-14", "close": 0.07, "volume": 8500.0}, {"date": "2013-06-18", "close": 0.062, "volume": 111858.0}, {"date": "2013-06-19", "close": 0.065, "volume": 20100.0}, {"date": "2013-06-20", "close": 0.062, "volume": 106195.0}, {"date": "2013-06-21", "close": 0.058, "volume": 292475.0}, {"date": "2013-06-24", "close": 0.056, "volume": 144264.0}, {"date": "2013-06-25", "close": 0.055, "volume": 42000.0}, {"date": "2013-06-26", "close": 0.05, "volume": 25000.0}, {"date": "2013-06-27", "close": 0.05, "volume": 70150.0}, {"date": "2013-06-28", "close": 0.05, "volume": 219587.0}, {"date": "2013-07-01", "close": 0.05, "volume": 152.0}, {"date": "2013-07-02", "close": 0.051, "volume": 49000.0}, {"date": "2013-07-03", "close": 0.061, "volume": 177415.0}, {"date": "2013-07-04", "close": 0.057, "volume": 50000.0}, {"date": "2013-07-05", "close": 0.057, "volume": 25278.0}, {"date": "2013-07-08", "close": 0.05, "volume": 26803.0}, {"date": "2013-07-15", "close": 0.046, "volume": 115000.0}, {"date": "2013-07-16", "close": 0.043, "volume": 112721.0}, {"date": "2013-07-17", "close": 0.044, "volume": 101675.0}, {"date": "2013-07-19", "close": 0.046, "volume": 25000.0}, {"date": "2013-07-22", "close": 0.046, "volume": 13501.0}, {"date": "2013-07-23", "close": 0.045, "volume": 151000.0}, {"date": "2013-07-26", "close": 0.045, "volume": 37500.0}, {"date": "2013-07-29", "close": 0.045, "volume": 10000.0}, {"date": "2013-07-30", "close": 0.045, "volume": 7500.0}, {"date": "2013-08-01", "close": 0.046, "volume": 5000.0}, {"date": "2013-08-05", "close": 0.045, "volume": 60000.0}, {"date": "2013-08-06", "close": 0.045, "volume": 618.0}, {"date": "2013-08-07", "close": 0.045, "volume": 17500.0}, {"date": "2013-08-08", "close": 0.045, "volume": 14909.0}, {"date": "2013-08-12", "close": 0.044, "volume": 299828.0}, {"date": "2013-08-14", "close": 0.045, "volume": 87500.0}, {"date": "2013-08-20", "close": 0.045, "volume": 26925.0}, {"date": "2013-08-21", "close": 0.043, "volume": 12508.0}, {"date": "2013-08-23", "close": 0.043, "volume": 26000.0}, {"date": "2013-08-26", "close": 0.043, "volume": 40002.0}, {"date": "2013-08-27", "close": 0.046, "volume": 22250.0}, {"date": "2013-08-28", "close": 0.047, "volume": 5000.0}, {"date": "2013-08-29", "close": 0.05, "volume": 151750.0}, {"date": "2013-09-03", "close": 0.045, "volume": 17500.0}, {"date": "2013-09-04", "close": 0.045, "volume": 113667.0}, {"date": "2013-09-05", "close": 0.045, "volume": 25000.0}, {"date": "2013-09-06", "close": 0.045, "volume": 66072.0}, {"date": "2013-09-09", "close": 0.045, "volume": 22500.0}, {"date": "2013-09-10", "close": 0.045, "volume": 80820.0}, {"date": "2013-09-11", "close": 0.045, "volume": 10000.0}, {"date": "2013-09-13", "close": 0.044, "volume": 56753.0}, {"date": "2013-09-16", "close": 0.044, "volume": 17233.0}, {"date": "2013-09-19", "close": 0.043, "volume": 167733.0}, {"date": "2013-09-27", "close": 0.042, "volume": 25000.0}, {"date": "2013-10-04", "close": 0.04, "volume": 43000.0}, {"date": "2013-10-09", "close": 0.036, "volume": 88520.0}, {"date": "2013-10-10", "close": 0.034, "volume": 50000.0}, {"date": "2013-10-11", "close": 0.036, "volume": 69188.0}, {"date": "2013-10-14", "close": 0.033, "volume": 28000.0}, {"date": "2013-10-15", "close": 0.033, "volume": 2278.0}, {"date": "2013-10-16", "close": 0.031, "volume": 78250.0}, {"date": "2013-10-17", "close": 0.031, "volume": 83224.0}, {"date": "2013-10-18", "close": 0.032, "volume": 4000.0}, {"date": "2013-10-22", "close": 0.035, "volume": 2500.0}, {"date": "2013-10-23", "close": 0.034, "volume": 60000.0}, {"date": "2013-10-24", "close": 0.045, "volume": 51600.0}, {"date": "2013-10-25", "close": 0.047, "volume": 24850.0}, {"date": "2013-10-28", "close": 0.065, "volume": 214300.0}, {"date": "2013-10-29", "close": 0.066, "volume": 212852.0}, {"date": "2013-10-31", "close": 0.08, "volume": 373662.0}, {"date": "2013-11-01", "close": 0.08, "volume": 108988.0}, {"date": "2013-11-04", "close": 0.067, "volume": 308000.0}, {"date": "2013-11-05", "close": 0.067, "volume": 42374.0}, {"date": "2013-11-07", "close": 0.069, "volume": 411059.0}, {"date": "2013-11-08", "close": 0.068, "volume": 71233.0}, {"date": "2013-11-12", "close": 0.068, "volume": 12000.0}, {"date": "2013-11-13", "close": 0.06, "volume": 20000.0}, {"date": "2013-11-15", "close": 0.06, "volume": 90000.0}, {"date": "2013-11-19", "close": 0.051, "volume": 61243.0}, {"date": "2013-11-21", "close": 0.054, "volume": 10000.0}, {"date": "2013-11-25", "close": 0.06, "volume": 183025.0}, {"date": "2013-11-26", "close": 0.063, "volume": 48962.0}, {"date": "2013-11-27", "close": 0.063, "volume": 202013.0}, {"date": "2013-11-28", "close": 0.066, "volume": 94025.0}, {"date": "2013-11-29", "close": 0.06, "volume": 30000.0}, {"date": "2013-12-03", "close": 0.063, "volume": 50000.0}, {"date": "2013-12-06", "close": 0.06, "volume": 8000.0}, {"date": "2013-12-09", "close": 0.056, "volume": 2.0}, {"date": "2013-12-10", "close": 0.056, "volume": 80025.0}, {"date": "2013-12-11", "close": 0.053, "volume": 122251.0}, {"date": "2013-12-12", "close": 0.051, "volume": 2847.0}, {"date": "2013-12-16", "close": 0.051, "volume": 26913.0}, {"date": "2013-12-17", "close": 0.051, "volume": 71050.0}, {"date": "2013-12-18", "close": 0.051, "volume": 25000.0}, {"date": "2013-12-19", "close": 0.052, "volume": 7500.0}, {"date": "2013-12-20", "close": 0.052, "volume": 27500.0}, {"date": "2013-12-23", "close": 0.05, "volume": 165000.0}, {"date": "2013-12-27", "close": 0.049, "volume": 80000.0}, {"date": "2014-01-02", "close": 0.047, "volume": 27500.0}, {"date": "2014-01-03", "close": 0.05, "volume": 25000.0}, {"date": "2014-01-07", "close": 0.05, "volume": 4000.0}, {"date": "2014-01-09", "close": 0.05, "volume": 58300.0}, {"date": "2014-01-13", "close": 0.05, "volume": 33997.0}, {"date": "2014-01-14", "close": 0.046, "volume": 44100.0}, {"date": "2014-01-16", "close": 0.05, "volume": 82400.0}, {"date": "2014-01-20", "close": 0.05, "volume": 27000.0}, {"date": "2014-01-21", "close": 0.05, "volume": 8366.0}, {"date": "2014-01-23", "close": 0.05, "volume": 40151.0}, {"date": "2014-01-24", "close": 0.05, "volume": 3486.0}, {"date": "2014-01-29", "close": 0.047, "volume": 104167.0}, {"date": "2014-01-30", "close": 0.049, "volume": 7500.0}, {"date": "2014-01-31", "close": 0.052, "volume": 15933.0}, {"date": "2014-02-05", "close": 0.042, "volume": 342.0}, {"date": "2014-02-06", "close": 0.044, "volume": 2500.0}, {"date": "2014-02-11", "close": 0.049, "volume": 37000.0}, {"date": "2014-02-12", "close": 0.046, "volume": 65493.0}, {"date": "2014-02-18", "close": 0.05, "volume": 14000.0}, {"date": "2014-02-21", "close": 0.052, "volume": 924512.0}, {"date": "2014-02-24", "close": 0.051, "volume": 48750.0}, {"date": "2014-02-25", "close": 0.05, "volume": 305000.0}, {"date": "2014-02-26", "close": 0.049, "volume": 70000.0}, {"date": "2014-02-27", "close": 0.049, "volume": 25455.0}, {"date": "2014-02-28", "close": 0.045, "volume": 201429.0}, {"date": "2014-03-03", "close": 0.043, "volume": 84473.0}, {"date": "2014-03-04", "close": 0.043, "volume": 1250.0}, {"date": "2014-03-05", "close": 0.044, "volume": 225000.0}, {"date": "2014-03-06", "close": 0.044, "volume": 34500.0}, {"date": "2014-03-07", "close": 0.044, "volume": 10780.0}, {"date": "2014-03-10", "close": 0.044, "volume": 30097.0}, {"date": "2014-03-14", "close": 0.043, "volume": 162000.0}, {"date": "2014-03-18", "close": 0.043, "volume": 37500.0}, {"date": "2014-03-21", "close": 0.042, "volume": 33500.0}, {"date": "2014-03-24", "close": 0.042, "volume": 47750.0}, {"date": "2014-03-25", "close": 0.04, "volume": 225000.0}, {"date": "2014-03-28", "close": 0.04, "volume": 75000.0}, {"date": "2014-04-02", "close": 0.04, "volume": 10000.0}, {"date": "2014-04-10", "close": 0.034, "volume": 300000.0}, {"date": "2014-04-11", "close": 0.04, "volume": 20819.0}, {"date": "2014-04-14", "close": 0.043, "volume": 38850.0}, {"date": "2014-04-15", "close": 0.04, "volume": 100906.0}, {"date": "2014-04-16", "close": 0.035, "volume": 189694.0}, {"date": "2014-04-17", "close": 0.035, "volume": 185421.0}, {"date": "2014-04-23", "close": 0.035, "volume": 4600.0}, {"date": "2014-04-29", "close": 0.033, "volume": 199799.0}, {"date": "2014-04-30", "close": 0.032, "volume": 106500.0}, {"date": "2014-05-02", "close": 0.034, "volume": 656701.0}, {"date": "2014-05-06", "close": 0.025, "volume": 246042.0}, {"date": "2014-05-08", "close": 0.027, "volume": 25000.0}, {"date": "2014-05-12", "close": 0.025, "volume": 2500.0}, {"date": "2014-05-13", "close": 0.025, "volume": 119600.0}, {"date": "2014-05-19", "close": 0.026, "volume": 2250.0}, {"date": "2014-05-20", "close": 0.027, "volume": 125000.0}, {"date": "2014-05-22", "close": 0.027, "volume": 1137.0}, {"date": "2014-05-23", "close": 0.027, "volume": 48863.0}, {"date": "2014-05-26", "close": 0.026, "volume": 33008.0}, {"date": "2014-05-27", "close": 0.026, "volume": 4742.0}, {"date": "2014-05-28", "close": 0.025, "volume": 26650.0}, {"date": "2014-05-29", "close": 0.025, "volume": 1000.0}, {"date": "2014-05-30", "close": 0.025, "volume": 9250.0}, {"date": "2014-06-02", "close": 0.025, "volume": 50000.0}, {"date": "2014-06-03", "close": 0.023, "volume": 11493.0}, {"date": "2014-06-04", "close": 0.022, "volume": 396350.0}, {"date": "2014-06-10", "close": 0.023, "volume": 117689.0}, {"date": "2014-06-11", "close": 0.023, "volume": 95375.0}, {"date": "2014-06-12", "close": 0.026, "volume": 92769.0}, {"date": "2014-06-13", "close": 0.024, "volume": 1042.0}, {"date": "2014-06-16", "close": 0.024, "volume": 35000.0}, {"date": "2014-06-17", "close": 0.024, "volume": 14108.0}, {"date": "2014-06-18", "close": 0.02, "volume": 32813.0}, {"date": "2014-06-19", "close": 0.024, "volume": 5000.0}, {"date": "2014-06-20", "close": 0.027, "volume": 85827.0}, {"date": "2014-06-23", "close": 0.024, "volume": 2278.0}, {"date": "2014-06-24", "close": 0.024, "volume": 25096.0}, {"date": "2014-06-25", "close": 0.026, "volume": 60000.0}, {"date": "2014-06-26", "close": 0.024, "volume": 52850.0}, {"date": "2014-06-27", "close": 0.023, "volume": 88125.0}, {"date": "2014-06-30", "close": 0.022, "volume": 508918.0}, {"date": "2014-07-01", "close": 0.022, "volume": 15.0}, {"date": "2014-07-02", "close": 0.022, "volume": 5000.0}, {"date": "2014-07-07", "close": 0.023, "volume": 100000.0}, {"date": "2014-07-14", "close": 0.023, "volume": 3000.0}, {"date": "2014-07-15", "close": 0.023, "volume": 110000.0}, {"date": "2014-07-16", "close": 0.023, "volume": 4510.0}, {"date": "2014-07-17", "close": 0.023, "volume": 141539.0}, {"date": "2014-07-21", "close": 0.027, "volume": 343705.0}, {"date": "2014-07-23", "close": 0.025, "volume": 100000.0}, {"date": "2014-07-24", "close": 0.026, "volume": 40500.0}, {"date": "2014-07-25", "close": 0.025, "volume": 57000.0}, {"date": "2014-07-29", "close": 0.024, "volume": 45562.0}, {"date": "2014-07-31", "close": 0.023, "volume": 35000.0}, {"date": "2014-08-01", "close": 0.024, "volume": 179000.0}, {"date": "2014-08-04", "close": 0.025, "volume": 226639.0}, {"date": "2014-08-06", "close": 0.029, "volume": 150000.0}, {"date": "2014-08-07", "close": 0.029, "volume": 14429.0}, {"date": "2014-08-08", "close": 0.032, "volume": 121400.0}, {"date": "2014-08-11", "close": 0.029, "volume": 340000.0}, {"date": "2014-08-12", "close": 0.028, "volume": 201249.0}, {"date": "2014-08-13", "close": 0.027, "volume": 169871.0}, {"date": "2014-08-14", "close": 0.027, "volume": 1141.0}, {"date": "2014-08-15", "close": 0.029, "volume": 21200.0}, {"date": "2014-08-19", "close": 0.027, "volume": 6000.0}, {"date": "2014-08-21", "close": 0.029, "volume": 33650.0}, {"date": "2014-08-22", "close": 0.033, "volume": 42055.0}, {"date": "2014-08-25", "close": 0.034, "volume": 178945.0}, {"date": "2014-08-26", "close": 0.034, "volume": 79902.0}, {"date": "2014-08-27", "close": 0.032, "volume": 128332.0}, {"date": "2014-09-01", "close": 0.037, "volume": 432771.0}, {"date": "2014-09-02", "close": 0.035, "volume": 86595.0}, {"date": "2014-09-08", "close": 0.035, "volume": 80000.0}, {"date": "2014-09-09", "close": 0.037, "volume": 14500.0}, {"date": "2014-09-10", "close": 0.035, "volume": 5000.0}, {"date": "2014-09-12", "close": 0.032, "volume": 60000.0}, {"date": "2014-09-18", "close": 0.032, "volume": 25000.0}, {"date": "2014-09-19", "close": 0.029, "volume": 101474.0}, {"date": "2014-09-22", "close": 0.029, "volume": 68526.0}, {"date": "2014-09-23", "close": 0.025, "volume": 51474.0}, {"date": "2014-09-25", "close": 0.026, "volume": 41366.0}, {"date": "2014-09-29", "close": 0.025, "volume": 8.0}, {"date": "2014-09-30", "close": 0.025, "volume": 98518.0}, {"date": "2014-10-01", "close": 0.023, "volume": 100000.0}, {"date": "2014-10-02", "close": 0.02, "volume": 1826.0}, {"date": "2014-10-03", "close": 0.02, "volume": 12500.0}, {"date": "2014-10-09", "close": 0.022, "volume": 103700.0}, {"date": "2014-10-13", "close": 0.022, "volume": 7500.0}, {"date": "2014-10-15", "close": 0.022, "volume": 16120.0}, {"date": "2014-10-16", "close": 0.022, "volume": 133680.0}, {"date": "2014-10-22", "close": 0.022, "volume": 13000.0}, {"date": "2014-10-24", "close": 0.022, "volume": 31000.0}, {"date": "2014-10-28", "close": 0.02, "volume": 12500.0}, {"date": "2014-10-29", "close": 0.02, "volume": 69620.0}, {"date": "2014-10-31", "close": 0.02, "volume": 12500.0}, {"date": "2014-11-06", "close": 0.02, "volume": 275319.0}, {"date": "2014-11-10", "close": 0.02, "volume": 30000.0}, {"date": "2014-11-12", "close": 0.02, "volume": 102500.0}, {"date": "2014-11-18", "close": 0.016, "volume": 12500.0}, {"date": "2014-11-20", "close": 0.016, "volume": 4617.0}, {"date": "2014-11-21", "close": 0.016, "volume": 700.0}, {"date": "2014-11-24", "close": 0.016, "volume": 11.0}, {"date": "2014-11-27", "close": 0.016, "volume": 10000.0}, {"date": "2014-12-02", "close": 0.016, "volume": 250000.0}, {"date": "2014-12-03", "close": 0.016, "volume": 4167.0}, {"date": "2014-12-04", "close": 0.015, "volume": 167500.0}, {"date": "2014-12-08", "close": 0.015, "volume": 12000.0}, {"date": "2014-12-09", "close": 0.015, "volume": 185000.0}, {"date": "2014-12-10", "close": 0.015, "volume": 20174.0}, {"date": "2014-12-11", "close": 0.015, "volume": 5000.0}, {"date": "2014-12-12", "close": 0.015, "volume": 12333.0}, {"date": "2014-12-17", "close": 0.015, "volume": 16500.0}, {"date": "2014-12-22", "close": 0.015, "volume": 14350.0}, {"date": "2014-12-23", "close": 0.015, "volume": 50000.0}, {"date": "2015-01-06", "close": 0.015, "volume": 29778.0}, {"date": "2015-01-15", "close": 0.013, "volume": 4166.0}, {"date": "2015-01-19", "close": 0.015, "volume": 12500.0}, {"date": "2015-01-21", "close": 0.013, "volume": 2750.0}, {"date": "2015-01-23", "close": 0.015, "volume": 19500.0}, {"date": "2015-02-02", "close": 0.017, "volume": 150000.0}, {"date": "2015-02-03", "close": 0.018, "volume": 331125.0}, {"date": "2015-02-04", "close": 0.018, "volume": 20000.0}, {"date": "2015-02-06", "close": 0.017, "volume": 12500.0}, {"date": "2015-02-11", "close": 0.017, "volume": 5000.0}, {"date": "2015-02-23", "close": 0.018, "volume": 78461.0}, {"date": "2015-02-24", "close": 0.018, "volume": 100166.0}, {"date": "2015-03-03", "close": 0.019, "volume": 13958.0}, {"date": "2015-03-05", "close": 0.017, "volume": 60500.0}, {"date": "2015-03-06", "close": 0.017, "volume": 25000.0}, {"date": "2015-03-09", "close": 0.017, "volume": 68151.0}, {"date": "2015-03-16", "close": 0.017, "volume": 52000.0}, {"date": "2015-03-17", "close": 0.017, "volume": 61100.0}, {"date": "2015-03-30", "close": 0.013, "volume": 268000.0}, {"date": "2015-03-31", "close": 0.014, "volume": 443319.0}, {"date": "2015-04-01", "close": 0.013, "volume": 2733.0}, {"date": "2015-04-02", "close": 0.013, "volume": 65650.0}, {"date": "2015-04-07", "close": 0.014, "volume": 124175.0}, {"date": "2015-04-08", "close": 0.014, "volume": 359052.0}, {"date": "2015-04-10", "close": 0.014, "volume": 8000.0}, {"date": "2015-04-13", "close": 0.014, "volume": 10948.0}, {"date": "2015-04-14", "close": 0.012, "volume": 62500.0}, {"date": "2015-04-15", "close": 0.015, "volume": 164052.0}, {"date": "2015-04-16", "close": 0.02, "volume": 155760.0}, {"date": "2015-04-17", "close": 0.028, "volume": 635358.0}, {"date": "2015-04-22", "close": 0.026, "volume": 68915.0}, {"date": "2015-04-23", "close": 0.026, "volume": 40150.0}, {"date": "2015-04-24", "close": 0.03, "volume": 290000.0}, {"date": "2015-04-27", "close": 0.026, "volume": 35000.0}, {"date": "2015-04-28", "close": 0.026, "volume": 17625.0}, {"date": "2015-05-04", "close": 0.025, "volume": 362410.0}, {"date": "2015-05-05", "close": 0.024, "volume": 100000.0}, {"date": "2015-05-06", "close": 0.024, "volume": 4500.0}, {"date": "2015-05-07", "close": 0.024, "volume": 1.0}, {"date": "2015-05-11", "close": 0.032, "volume": 1153465.0}, {"date": "2015-05-13", "close": 0.034, "volume": 47250.0}, {"date": "2015-05-15", "close": 0.028, "volume": 18750.0}, {"date": "2015-05-18", "close": 0.031, "volume": 234919.0}, {"date": "2015-05-19", "close": 0.033, "volume": 22500.0}, {"date": "2015-05-20", "close": 0.033, "volume": 65500.0}, {"date": "2015-05-21", "close": 0.033, "volume": 145175.0}, {"date": "2015-05-22", "close": 0.033, "volume": 504500.0}, {"date": "2015-05-27", "close": 0.038, "volume": 800000.0}, {"date": "2015-05-28", "close": 0.038, "volume": 724620.0}, {"date": "2015-05-29", "close": 0.04, "volume": 116376.0}, {"date": "2015-06-01", "close": 0.041, "volume": 88661.0}, {"date": "2015-06-02", "close": 0.044, "volume": 183750.0}, {"date": "2015-06-03", "close": 0.043, "volume": 120527.0}, {"date": "2015-06-04", "close": 0.045, "volume": 50000.0}, {"date": "2015-06-09", "close": 0.042, "volume": 151347.0}, {"date": "2015-06-10", "close": 0.042, "volume": 380000.0}, {"date": "2015-06-11", "close": 0.042, "volume": 12500.0}, {"date": "2015-06-12", "close": 0.043, "volume": 63800.0}, {"date": "2015-06-16", "close": 0.044, "volume": 4080.0}, {"date": "2015-06-19", "close": 0.031, "volume": 16371.0}, {"date": "2015-06-22", "close": 0.031, "volume": 8750.0}, {"date": "2015-06-23", "close": 0.037, "volume": 87575.0}, {"date": "2015-06-24", "close": 0.039, "volume": 95000.0}, {"date": "2015-06-25", "close": 0.03, "volume": 207175.0}, {"date": "2015-06-29", "close": 0.032, "volume": 20000.0}, {"date": "2015-06-30", "close": 0.032, "volume": 212643.0}, {"date": "2015-07-03", "close": 0.034, "volume": 6214.0}, {"date": "2015-07-06", "close": 0.031, "volume": 468607.0}, {"date": "2015-07-07", "close": 0.03, "volume": 604703.0}, {"date": "2015-07-08", "close": 0.03, "volume": 801389.0}, {"date": "2015-07-09", "close": 0.03, "volume": 272810.0}, {"date": "2015-07-13", "close": 0.045, "volume": 100000.0}, {"date": "2015-07-16", "close": 0.038, "volume": 7500.0}, {"date": "2015-07-17", "close": 0.038, "volume": 20228.0}, {"date": "2015-07-22", "close": 0.04, "volume": 6500.0}, {"date": "2015-07-27", "close": 0.043, "volume": 29290.0}, {"date": "2015-07-29", "close": 0.04, "volume": 500001.0}, {"date": "2015-07-30", "close": 0.034, "volume": 35509.0}, {"date": "2015-07-31", "close": 0.035, "volume": 150275.0}, {"date": "2015-08-03", "close": 0.04, "volume": 294800.0}, {"date": "2015-08-04", "close": 0.04, "volume": 59925.0}, {"date": "2015-08-14", "close": 0.035, "volume": 75000.0}, {"date": "2015-08-17", "close": 0.033, "volume": 5000.0}, {"date": "2015-08-20", "close": 0.033, "volume": 60818.0}, {"date": "2015-08-21", "close": 0.033, "volume": 30000.0}, {"date": "2015-08-24", "close": 0.033, "volume": 149769.0}, {"date": "2015-08-25", "close": 0.033, "volume": 50000.0}, {"date": "2015-09-03", "close": 0.033, "volume": 106000.0}, {"date": "2015-09-04", "close": 0.033, "volume": 20500.0}, {"date": "2015-09-07", "close": 0.037, "volume": 60500.0}, {"date": "2015-09-10", "close": 0.041, "volume": 17413.0}, {"date": "2015-09-14", "close": 0.035, "volume": 7520.0}, {"date": "2015-09-15", "close": 0.035, "volume": 256214.0}, {"date": "2015-09-17", "close": 0.035, "volume": 125.0}, {"date": "2015-09-18", "close": 0.035, "volume": 326615.0}, {"date": "2015-09-22", "close": 0.035, "volume": 195670.0}, {"date": "2015-09-23", "close": 0.032, "volume": 840000.0}, {"date": "2015-09-24", "close": 0.032, "volume": 250.0}, {"date": "2015-09-25", "close": 0.035, "volume": 30000.0}, {"date": "2015-09-28", "close": 0.035, "volume": 15000.0}, {"date": "2015-09-29", "close": 0.035, "volume": 10193.0}, {"date": "2015-10-02", "close": 0.035, "volume": 159807.0}, {"date": "2015-10-09", "close": 0.033, "volume": 10000.0}, {"date": "2015-10-12", "close": 0.035, "volume": 25193.0}, {"date": "2015-10-13", "close": 0.035, "volume": 3750.0}, {"date": "2015-10-15", "close": 0.035, "volume": 10000.0}, {"date": "2015-10-20", "close": 0.03, "volume": 24024.0}, {"date": "2015-10-22", "close": 0.035, "volume": 50000.0}, {"date": "2015-10-26", "close": 0.031, "volume": 6542.0}, {"date": "2015-10-28", "close": 0.031, "volume": 58458.0}, {"date": "2015-10-30", "close": 0.026, "volume": 255000.0}, {"date": "2015-11-06", "close": 0.035, "volume": 139824.0}, {"date": "2015-11-11", "close": 0.035, "volume": 35900.0}, {"date": "2015-11-12", "close": 0.04, "volume": 125000.0}, {"date": "2015-11-13", "close": 0.04, "volume": 191542.0}, {"date": "2015-11-18", "close": 0.04, "volume": 18458.0}, {"date": "2015-11-24", "close": 0.039, "volume": 20001.0}, {"date": "2015-11-25", "close": 0.039, "volume": 50000.0}, {"date": "2015-11-27", "close": 0.036, "volume": 40000.0}, {"date": "2015-11-30", "close": 0.036, "volume": 90766.0}, {"date": "2015-12-01", "close": 0.036, "volume": 114068.0}, {"date": "2015-12-02", "close": 0.038, "volume": 32.0}, {"date": "2015-12-03", "close": 0.035, "volume": 14968.0}, {"date": "2015-12-08", "close": 0.03, "volume": 9999.0}, {"date": "2015-12-09", "close": 0.025, "volume": 50000.0}, {"date": "2015-12-11", "close": 0.03, "volume": 10000.0}, {"date": "2015-12-16", "close": 0.031, "volume": 117500.0}, {"date": "2015-12-17", "close": 0.038, "volume": 75900.0}, {"date": "2015-12-31", "close": 0.032, "volume": 14546.0}, {"date": "2016-01-06", "close": 0.025, "volume": 250000.0}, {"date": "2016-01-07", "close": 0.025, "volume": 745533.0}, {"date": "2016-01-12", "close": 0.022, "volume": 5000.0}, {"date": "2016-01-14", "close": 0.03, "volume": 580000.0}, {"date": "2016-01-15", "close": 0.028, "volume": 185000.0}, {"date": "2016-01-18", "close": 0.028, "volume": 315000.0}, {"date": "2016-01-19", "close": 0.026, "volume": 520000.0}, {"date": "2016-01-21", "close": 0.029, "volume": 90000.0}, {"date": "2016-01-25", "close": 0.018, "volume": 625.0}, {"date": "2016-01-28", "close": 0.02, "volume": 4856.0}, {"date": "2016-02-08", "close": 0.022, "volume": 2500.0}, {"date": "2016-02-16", "close": 0.025, "volume": 22500.0}, {"date": "2016-02-17", "close": 0.025, "volume": 1500.0}, {"date": "2016-02-22", "close": 0.032, "volume": 870001.0}, {"date": "2016-02-23", "close": 0.04, "volume": 111000.0}, {"date": "2016-02-24", "close": 0.039, "volume": 35000.0}, {"date": "2016-03-01", "close": 0.031, "volume": 55000.0}, {"date": "2016-03-02", "close": 0.031, "volume": 20000.0}, {"date": "2016-03-03", "close": 0.029, "volume": 77232.0}, {"date": "2016-03-04", "close": 0.03, "volume": 22000.0}, {"date": "2016-03-07", "close": 0.03, "volume": 60424.0}, {"date": "2016-03-08", "close": 0.03, "volume": 23750.0}, {"date": "2016-03-09", "close": 0.03, "volume": 2584.0}, {"date": "2016-03-14", "close": 0.03, "volume": 11750.0}, {"date": "2016-03-15", "close": 0.033, "volume": 107000.0}, {"date": "2016-03-22", "close": 0.035, "volume": 15000.0}, {"date": "2016-03-23", "close": 0.033, "volume": 500.0}, {"date": "2016-03-31", "close": 0.031, "volume": 25000.0}, {"date": "2016-04-04", "close": 0.031, "volume": 283266.0}, {"date": "2016-04-07", "close": 0.031, "volume": 780480.0}, {"date": "2016-04-22", "close": 0.032, "volume": 15630.0}, {"date": "2016-04-26", "close": 0.04, "volume": 3111123.0}, {"date": "2016-04-27", "close": 0.04, "volume": 8148053.0}, {"date": "2016-04-28", "close": 0.04, "volume": 3323264.0}, {"date": "2016-04-29", "close": 0.047, "volume": 2448008.0}, {"date": "2016-05-02", "close": 0.05, "volume": 2962453.0}, {"date": "2016-05-03", "close": 0.047, "volume": 778263.0}, {"date": "2016-05-04", "close": 0.044, "volume": 382181.0}, {"date": "2016-05-05", "close": 0.045, "volume": 115000.0}, {"date": "2016-05-06", "close": 0.044, "volume": 50000.0}, {"date": "2016-05-09", "close": 0.044, "volume": 258027.0}, {"date": "2016-05-10", "close": 0.044, "volume": 1260429.0}, {"date": "2016-05-11", "close": 0.038, "volume": 112563.0}, {"date": "2016-05-12", "close": 0.04, "volume": 1343000.0}, {"date": "2016-05-16", "close": 0.035, "volume": 139151.0}, {"date": "2016-05-17", "close": 0.035, "volume": 165536.0}, {"date": "2016-05-19", "close": 0.032, "volume": 106000.0}, {"date": "2016-05-20", "close": 0.03, "volume": 2132900.0}, {"date": "2016-05-23", "close": 0.03, "volume": 2911650.0}, {"date": "2016-05-24", "close": 0.03, "volume": 146716.0}, {"date": "2016-05-25", "close": 0.03, "volume": 1111.0}, {"date": "2016-05-27", "close": 0.029, "volume": 239550.0}, {"date": "2016-05-30", "close": 0.028, "volume": 1064773.0}, {"date": "2016-06-02", "close": 0.027, "volume": 100000.0}, {"date": "2016-06-03", "close": 0.027, "volume": 350.0}, {"date": "2016-06-06", "close": 0.027, "volume": 261873.0}, {"date": "2016-06-07", "close": 0.027, "volume": 45315.0}, {"date": "2016-06-08", "close": 0.03, "volume": 304685.0}, {"date": "2016-06-09", "close": 0.03, "volume": 56948.0}, {"date": "2016-06-10", "close": 0.03, "volume": 300000.0}, {"date": "2016-06-14", "close": 0.03, "volume": 6000.0}, {"date": "2016-06-15", "close": 0.027, "volume": 75350.0}, {"date": "2016-06-17", "close": 0.029, "volume": 66300.0}, {"date": "2016-06-20", "close": 0.028, "volume": 51356.0}, {"date": "2016-06-21", "close": 0.028, "volume": 7500.0}, {"date": "2016-06-22", "close": 0.03, "volume": 65011.0}, {"date": "2016-06-23", "close": 0.03, "volume": 25000.0}, {"date": "2016-06-24", "close": 0.03, "volume": 374858.0}, {"date": "2016-06-27", "close": 0.03, "volume": 20625.0}, {"date": "2016-06-28", "close": 0.032, "volume": 83856.0}, {"date": "2016-06-30", "close": 0.032, "volume": 222977.0}, {"date": "2016-07-04", "close": 0.033, "volume": 20945.0}, {"date": "2016-07-05", "close": 0.03, "volume": 22663.0}, {"date": "2016-07-06", "close": 0.035, "volume": 927055.0}, {"date": "2016-07-07", "close": 0.037, "volume": 312682.0}, {"date": "2016-07-08", "close": 0.038, "volume": 101722.0}, {"date": "2016-07-11", "close": 0.04, "volume": 271535.0}, {"date": "2016-07-12", "close": 0.044, "volume": 843435.0}, {"date": "2016-07-13", "close": 0.044, "volume": 422219.0}, {"date": "2016-07-15", "close": 0.04, "volume": 2050.0}, {"date": "2016-07-18", "close": 0.04, "volume": 103000.0}, {"date": "2016-07-20", "close": 0.038, "volume": 173162.0}, {"date": "2016-07-26", "close": 0.043, "volume": 478744.0}, {"date": "2016-07-27", "close": 0.04, "volume": 92000.0}, {"date": "2016-07-29", "close": 0.038, "volume": 49875.0}, {"date": "2016-08-01", "close": 0.045, "volume": 627272.0}, {"date": "2016-08-02", "close": 0.04, "volume": 213303.0}, {"date": "2016-08-03", "close": 0.041, "volume": 60000.0}, {"date": "2016-08-04", "close": 0.043, "volume": 100000.0}, {"date": "2016-08-09", "close": 0.041, "volume": 486829.0}, {"date": "2016-08-11", "close": 0.046, "volume": 565000.0}, {"date": "2016-08-12", "close": 0.047, "volume": 419400.0}, {"date": "2016-08-15", "close": 0.048, "volume": 403479.0}, {"date": "2016-08-16", "close": 0.057, "volume": 1301203.0}, {"date": "2016-08-17", "close": 0.054, "volume": 343770.0}, {"date": "2016-08-18", "close": 0.058, "volume": 73700.0}, {"date": "2016-08-19", "close": 0.057, "volume": 199019.0}, {"date": "2016-08-22", "close": 0.057, "volume": 66897.0}, {"date": "2016-08-23", "close": 0.055, "volume": 271972.0}, {"date": "2016-08-24", "close": 0.055, "volume": 5000.0}, {"date": "2016-08-25", "close": 0.055, "volume": 462509.0}, {"date": "2016-08-26", "close": 0.051, "volume": 415666.0}, {"date": "2016-08-30", "close": 0.048, "volume": 20250.0}, {"date": "2016-08-31", "close": 0.048, "volume": 15000.0}, {"date": "2016-09-05", "close": 0.048, "volume": 9750.0}, {"date": "2016-09-07", "close": 0.048, "volume": 32036.0}, {"date": "2016-09-13", "close": 0.046, "volume": 112813.0}, {"date": "2016-09-16", "close": 0.046, "volume": 54000.0}, {"date": "2016-09-20", "close": 0.046, "volume": 30000.0}, {"date": "2016-09-21", "close": 0.047, "volume": 4686.0}, {"date": "2016-09-22", "close": 0.05, "volume": 24439.0}, {"date": "2016-09-23", "close": 0.047, "volume": 10000.0}, {"date": "2016-09-26", "close": 0.046, "volume": 113520.0}, {"date": "2016-09-28", "close": 0.046, "volume": 2.0}, {"date": "2016-10-03", "close": 0.046, "volume": 9109.0}, {"date": "2016-10-04", "close": 0.046, "volume": 16363.0}, {"date": "2016-10-07", "close": 0.041, "volume": 14888.0}, {"date": "2016-10-10", "close": 0.046, "volume": 77044.0}, {"date": "2016-10-11", "close": 0.041, "volume": 45000.0}, {"date": "2016-10-12", "close": 0.043, "volume": 30000.0}, {"date": "2016-10-14", "close": 0.041, "volume": 54395.0}, {"date": "2016-10-17", "close": 0.04, "volume": 350500.0}, {"date": "2016-10-18", "close": 0.04, "volume": 22956.0}, {"date": "2016-10-20", "close": 0.04, "volume": 1544.0}, {"date": "2016-10-31", "close": 0.037, "volume": 60000.0}, {"date": "2016-11-02", "close": 0.038, "volume": 20000.0}, {"date": "2016-11-03", "close": 0.038, "volume": 92325.0}, {"date": "2016-11-04", "close": 0.039, "volume": 25551.0}, {"date": "2016-11-08", "close": 0.033, "volume": 4389.0}, {"date": "2016-11-09", "close": 0.037, "volume": 125744.0}, {"date": "2016-11-11", "close": 0.033, "volume": 30050.0}, {"date": "2016-11-15", "close": 0.037, "volume": 13650.0}, {"date": "2016-11-23", "close": 0.038, "volume": 290744.0}, {"date": "2016-11-28", "close": 0.033, "volume": 41331.0}, {"date": "2016-11-29", "close": 0.033, "volume": 15764.0}, {"date": "2016-12-01", "close": 0.03, "volume": 52905.0}, {"date": "2016-12-02", "close": 0.028, "volume": 5.0}, {"date": "2016-12-05", "close": 0.032, "volume": 40000.0}, {"date": "2016-12-09", "close": 0.028, "volume": 4000.0}, {"date": "2016-12-13", "close": 0.027, "volume": 81000.0}, {"date": "2016-12-14", "close": 0.028, "volume": 69616.0}, {"date": "2016-12-15", "close": 0.027, "volume": 107379.0}, {"date": "2016-12-19", "close": 0.026, "volume": 24000.0}, {"date": "2016-12-22", "close": 0.028, "volume": 24111.0}, {"date": "2017-01-03", "close": 0.024, "volume": 208.0}, {"date": "2017-01-04", "close": 0.029, "volume": 150476.0}, {"date": "2017-01-05", "close": 0.03, "volume": 8936.0}, {"date": "2017-01-06", "close": 0.035, "volume": 134965.0}, {"date": "2017-01-09", "close": 0.035, "volume": 37124.0}, {"date": "2017-01-12", "close": 0.031, "volume": 155000.0}, {"date": "2017-01-16", "close": 0.029, "volume": 163321.0}, {"date": "2017-01-17", "close": 0.031, "volume": 32250.0}, {"date": "2017-01-19", "close": 0.027, "volume": 75153.0}, {"date": "2017-01-25", "close": 0.027, "volume": 106063.0}, {"date": "2017-01-27", "close": 0.027, "volume": 7500.0}, {"date": "2017-01-31", "close": 0.031, "volume": 26752.0}, {"date": "2017-02-02", "close": 0.027, "volume": 10000.0}, {"date": "2017-02-06", "close": 0.029, "volume": 1800.0}, {"date": "2017-02-07", "close": 0.03, "volume": 175664.0}, {"date": "2017-02-08", "close": 0.03, "volume": 170000.0}, {"date": "2017-02-09", "close": 0.03, "volume": 209551.0}, {"date": "2017-02-10", "close": 0.029, "volume": 83153.0}, {"date": "2017-02-14", "close": 0.03, "volume": 615071.0}, {"date": "2017-02-15", "close": 0.029, "volume": 20055.0}, {"date": "2017-02-17", "close": 0.027, "volume": 1923.0}, {"date": "2017-02-20", "close": 0.031, "volume": 150906.0}, {"date": "2017-02-21", "close": 0.036, "volume": 317036.0}, {"date": "2017-02-23", "close": 0.029, "volume": 125410.0}, {"date": "2017-02-24", "close": 0.03, "volume": 42402.0}, {"date": "2017-02-27", "close": 0.029, "volume": 93700.0}, {"date": "2017-02-28", "close": 0.03, "volume": 150000.0}, {"date": "2017-03-01", "close": 0.028, "volume": 147488.0}, {"date": "2017-03-03", "close": 0.027, "volume": 102512.0}, {"date": "2017-03-06", "close": 0.03, "volume": 48592.0}, {"date": "2017-03-07", "close": 0.027, "volume": 250000.0}, {"date": "2017-03-08", "close": 0.027, "volume": 2394.0}, {"date": "2017-03-09", "close": 0.028, "volume": 1356.0}, {"date": "2017-03-14", "close": 0.03, "volume": 17106.0}, {"date": "2017-03-15", "close": 0.028, "volume": 695.0}, {"date": "2017-03-17", "close": 0.028, "volume": 1563.0}, {"date": "2017-03-20", "close": 0.03, "volume": 143133.0}, {"date": "2017-03-27", "close": 0.03, "volume": 464.0}, {"date": "2017-03-28", "close": 0.03, "volume": 152145.0}, {"date": "2017-03-30", "close": 0.03, "volume": 1956.0}, {"date": "2017-03-31", "close": 0.03, "volume": 55175.0}, {"date": "2017-04-06", "close": 0.03, "volume": 55488.0}, {"date": "2017-04-07", "close": 0.03, "volume": 111748.0}, {"date": "2017-04-10", "close": 0.03, "volume": 28279.0}, {"date": "2017-04-11", "close": 0.03, "volume": 8750.0}, {"date": "2017-04-12", "close": 0.03, "volume": 39150.0}, {"date": "2017-04-13", "close": 0.03, "volume": 135000.0}, {"date": "2017-04-19", "close": 0.03, "volume": 137.0}, {"date": "2017-04-20", "close": 0.031, "volume": 24583.0}, {"date": "2017-04-21", "close": 0.031, "volume": 2083.0}, {"date": "2017-04-24", "close": 0.031, "volume": 80000.0}, {"date": "2017-04-26", "close": 0.031, "volume": 23167.0}, {"date": "2017-04-27", "close": 0.032, "volume": 10000.0}, {"date": "2017-05-02", "close": 0.032, "volume": 2500.0}, {"date": "2017-05-05", "close": 0.032, "volume": 25500.0}, {"date": "2017-05-08", "close": 0.032, "volume": 75437.0}, {"date": "2017-05-09", "close": 0.031, "volume": 326761.0}, {"date": "2017-05-10", "close": 0.031, "volume": 152542.0}, {"date": "2017-05-11", "close": 0.031, "volume": 238341.0}, {"date": "2017-05-12", "close": 0.032, "volume": 170355.0}, {"date": "2017-05-16", "close": 0.03, "volume": 301288.0}, {"date": "2017-05-18", "close": 0.03, "volume": 94212.0}, {"date": "2017-05-19", "close": 0.03, "volume": 495308.0}, {"date": "2017-05-22", "close": 0.028, "volume": 1480729.0}, {"date": "2017-05-24", "close": 0.028, "volume": 7821.0}, {"date": "2017-05-25", "close": 0.026, "volume": 10933.0}, {"date": "2017-05-26", "close": 0.028, "volume": 88801.0}, {"date": "2017-05-30", "close": 0.028, "volume": 230428.0}, {"date": "2017-05-31", "close": 0.028, "volume": 1.0}, {"date": "2017-06-01", "close": 0.033, "volume": 64500.0}, {"date": "2017-06-02", "close": 0.033, "volume": 304850.0}, {"date": "2017-06-13", "close": 0.031, "volume": 36845.0}, {"date": "2017-06-14", "close": 0.03, "volume": 4000.0}, {"date": "2017-06-15", "close": 0.031, "volume": 213260.0}, {"date": "2017-06-19", "close": 0.03, "volume": 61982.0}, {"date": "2017-06-20", "close": 0.039, "volume": 756525.0}, {"date": "2017-06-21", "close": 0.036, "volume": 94271.0}, {"date": "2017-06-22", "close": 0.033, "volume": 19250.0}, {"date": "2017-06-26", "close": 0.033, "volume": 11948.0}, {"date": "2017-06-27", "close": 0.033, "volume": 100000.0}, {"date": "2017-06-28", "close": 0.033, "volume": 20.0}, {"date": "2017-06-29", "close": 0.033, "volume": 12572.0}, {"date": "2017-06-30", "close": 0.034, "volume": 173572.0}, {"date": "2017-07-03", "close": 0.034, "volume": 31428.0}, {"date": "2017-07-06", "close": 0.033, "volume": 20850.0}, {"date": "2017-07-18", "close": 0.033, "volume": 19000.0}, {"date": "2017-07-24", "close": 0.033, "volume": 10271.0}, {"date": "2017-07-26", "close": 0.034, "volume": 2250.0}, {"date": "2017-07-27", "close": 0.034, "volume": 2278.0}, {"date": "2017-08-02", "close": 0.033, "volume": 100000.0}, {"date": "2017-08-03", "close": 0.033, "volume": 32500.0}, {"date": "2017-08-15", "close": 0.036, "volume": 27500.0}, {"date": "2017-08-18", "close": 0.029, "volume": 17500.0}, {"date": "2017-08-22", "close": 0.036, "volume": 170000.0}, {"date": "2017-08-23", "close": 0.036, "volume": 129484.0}, {"date": "2017-08-28", "close": 0.04, "volume": 110331.0}, {"date": "2017-08-29", "close": 0.04, "volume": 364562.0}, {"date": "2017-08-30", "close": 0.04, "volume": 174287.0}, {"date": "2017-08-31", "close": 0.04, "volume": 226388.0}, {"date": "2017-09-04", "close": 0.04, "volume": 22000.0}, {"date": "2017-09-05", "close": 0.044, "volume": 270605.0}, {"date": "2017-09-06", "close": 0.04, "volume": 711710.0}, {"date": "2017-09-07", "close": 0.041, "volume": 10000.0}, {"date": "2017-09-08", "close": 0.041, "volume": 160000.0}, {"date": "2017-09-11", "close": 0.044, "volume": 279750.0}, {"date": "2017-09-12", "close": 0.044, "volume": 60000.0}, {"date": "2017-09-13", "close": 0.041, "volume": 167.0}, {"date": "2017-09-14", "close": 0.04, "volume": 150000.0}, {"date": "2017-09-18", "close": 0.041, "volume": 103165.0}, {"date": "2017-09-19", "close": 0.047, "volume": 774473.0}, {"date": "2017-09-20", "close": 0.049, "volume": 317874.0}, {"date": "2017-09-21", "close": 0.047, "volume": 499974.0}, {"date": "2017-09-22", "close": 0.047, "volume": 45444.0}, {"date": "2017-09-25", "close": 0.049, "volume": 239967.0}, {"date": "2017-09-26", "close": 0.049, "volume": 128864.0}, {"date": "2017-09-28", "close": 0.048, "volume": 425537.0}, {"date": "2017-10-03", "close": 0.048, "volume": 106000.0}, {"date": "2017-10-04", "close": 0.048, "volume": 18029.0}, {"date": "2017-10-05", "close": 0.052, "volume": 326650.0}, {"date": "2017-10-06", "close": 0.053, "volume": 584691.0}, {"date": "2017-10-09", "close": 0.055, "volume": 39083.0}, {"date": "2017-10-10", "close": 0.051, "volume": 87500.0}, {"date": "2017-10-11", "close": 0.052, "volume": 103241.0}, {"date": "2017-10-12", "close": 0.059, "volume": 37125.0}, {"date": "2017-10-13", "close": 0.055, "volume": 109603.0}, {"date": "2017-10-18", "close": 0.052, "volume": 500.0}, {"date": "2017-10-20", "close": 0.052, "volume": 10975.0}, {"date": "2017-10-23", "close": 0.05, "volume": 338819.0}, {"date": "2017-10-25", "close": 0.053, "volume": 57899.0}, {"date": "2017-10-26", "close": 0.051, "volume": 9603.0}, {"date": "2017-10-27", "close": 0.052, "volume": 93049.0}, {"date": "2017-10-30", "close": 0.052, "volume": 67337.0}, {"date": "2017-10-31", "close": 0.052, "volume": 79754.0}, {"date": "2017-11-01", "close": 0.054, "volume": 77501.0}, {"date": "2017-11-03", "close": 0.055, "volume": 6000.0}, {"date": "2017-11-06", "close": 0.054, "volume": 52570.0}, {"date": "2017-11-08", "close": 0.054, "volume": 30000.0}, {"date": "2017-11-09", "close": 0.054, "volume": 13557.0}, {"date": "2017-11-10", "close": 0.054, "volume": 754.0}, {"date": "2017-11-13", "close": 0.056, "volume": 153070.0}, {"date": "2017-11-14", "close": 0.056, "volume": 21589.0}, {"date": "2017-11-15", "close": 0.063, "volume": 755026.0}, {"date": "2017-11-16", "close": 0.063, "volume": 655131.0}, {"date": "2017-11-17", "close": 0.074, "volume": 3152142.0}, {"date": "2017-11-20", "close": 0.082, "volume": 2399875.0}, {"date": "2017-11-21", "close": 0.097, "volume": 2210718.0}, {"date": "2017-11-22", "close": 0.09, "volume": 906693.0}, {"date": "2017-11-23", "close": 0.09, "volume": 75593.0}, {"date": "2017-11-24", "close": 0.077, "volume": 446145.0}, {"date": "2017-11-27", "close": 0.079, "volume": 572344.0}, {"date": "2017-11-28", "close": 0.075, "volume": 383577.0}, {"date": "2017-11-29", "close": 0.08, "volume": 348559.0}, {"date": "2017-11-30", "close": 0.073, "volume": 281437.0}, {"date": "2017-12-01", "close": 0.072, "volume": 117063.0}, {"date": "2017-12-04", "close": 0.074, "volume": 53041.0}, {"date": "2017-12-05", "close": 0.071, "volume": 186260.0}, {"date": "2017-12-06", "close": 0.071, "volume": 64052.0}, {"date": "2017-12-07", "close": 0.071, "volume": 840.0}, {"date": "2017-12-08", "close": 0.07, "volume": 102876.0}, {"date": "2017-12-11", "close": 0.065, "volume": 75158.0}, {"date": "2017-12-13", "close": 0.069, "volume": 74792.0}, {"date": "2017-12-14", "close": 0.069, "volume": 50000.0}, {"date": "2017-12-19", "close": 0.065, "volume": 199941.0}, {"date": "2017-12-20", "close": 0.065, "volume": 148882.0}, {"date": "2017-12-21", "close": 0.067, "volume": 135000.0}, {"date": "2017-12-22", "close": 0.07, "volume": 166309.0}, {"date": "2017-12-27", "close": 0.074, "volume": 104853.0}, {"date": "2017-12-28", "close": 0.076, "volume": 141948.0}, {"date": "2017-12-29", "close": 0.083, "volume": 145998.0}, {"date": "2018-01-02", "close": 0.082, "volume": 32048.0}, {"date": "2018-01-05", "close": 0.082, "volume": 279542.0}, {"date": "2018-01-09", "close": 0.079, "volume": 243782.0}, {"date": "2018-01-10", "close": 0.078, "volume": 75335.0}, {"date": "2018-01-12", "close": 0.076, "volume": 182578.0}, {"date": "2018-01-19", "close": 0.072, "volume": 59375.0}, {"date": "2018-01-22", "close": 0.076, "volume": 503626.0}, {"date": "2018-01-24", "close": 0.076, "volume": 34492.0}, {"date": "2018-01-25", "close": 0.075, "volume": 214963.0}, {"date": "2018-01-30", "close": 0.075, "volume": 88280.0}, {"date": "2018-01-31", "close": 0.072, "volume": 54246.0}, {"date": "2018-02-02", "close": 0.074, "volume": 77832.0}, {"date": "2018-02-06", "close": 0.072, "volume": 54687.0}, {"date": "2018-02-09", "close": 0.072, "volume": 34820.0}, {"date": "2018-02-13", "close": 0.072, "volume": 100000.0}, {"date": "2018-02-14", "close": 0.072, "volume": 375.0}, {"date": "2018-02-16", "close": 0.069, "volume": 49987.0}, {"date": "2018-02-19", "close": 0.069, "volume": 3500.0}, {"date": "2018-02-20", "close": 0.069, "volume": 70254.0}, {"date": "2018-02-27", "close": 0.066, "volume": 45526.0}, {"date": "2018-03-01", "close": 0.067, "volume": 10000.0}, {"date": "2018-03-02", "close": 0.065, "volume": 249253.0}, {"date": "2018-03-05", "close": 0.07, "volume": 3000.0}, {"date": "2018-03-06", "close": 0.07, "volume": 98690.0}, {"date": "2018-03-07", "close": 0.07, "volume": 25928.0}, {"date": "2018-03-08", "close": 0.07, "volume": 19333.0}, {"date": "2018-03-12", "close": 0.078, "volume": 190994.0}, {"date": "2018-03-13", "close": 0.076, "volume": 15928.0}, {"date": "2018-03-14", "close": 0.073, "volume": 9706.0}, {"date": "2018-03-16", "close": 0.076, "volume": 297446.0}, {"date": "2018-03-19", "close": 0.074, "volume": 73182.0}, {"date": "2018-03-20", "close": 0.073, "volume": 87275.0}, {"date": "2018-03-21", "close": 0.07, "volume": 337283.0}, {"date": "2018-03-22", "close": 0.069, "volume": 74637.0}, {"date": "2018-03-23", "close": 0.062, "volume": 150000.0}, {"date": "2018-03-26", "close": 0.061, "volume": 73926.0}, {"date": "2018-03-28", "close": 0.055, "volume": 229816.0}, {"date": "2018-04-04", "close": 0.062, "volume": 115211.0}, {"date": "2018-04-09", "close": 0.065, "volume": 99250.0}, {"date": "2018-04-10", "close": 0.059, "volume": 45322.0}, {"date": "2018-04-11", "close": 0.055, "volume": 8299.0}, {"date": "2018-04-12", "close": 0.06, "volume": 19228.0}, {"date": "2018-04-16", "close": 0.06, "volume": 26450.0}, {"date": "2018-04-18", "close": 0.061, "volume": 71.0}, {"date": "2018-04-20", "close": 0.055, "volume": 154391.0}, {"date": "2018-04-23", "close": 0.055, "volume": 77207.0}, {"date": "2018-04-27", "close": 0.055, "volume": 36274.0}, {"date": "2018-04-30", "close": 0.055, "volume": 46091.0}, {"date": "2018-05-01", "close": 0.051, "volume": 24734.0}, {"date": "2018-05-04", "close": 0.052, "volume": 52807.0}, {"date": "2018-05-08", "close": 0.05, "volume": 19749.0}, {"date": "2018-05-09", "close": 0.044, "volume": 157976.0}, {"date": "2018-05-10", "close": 0.05, "volume": 82668.0}, {"date": "2018-05-11", "close": 0.055, "volume": 106757.0}, {"date": "2018-05-14", "close": 0.055, "volume": 178748.0}, {"date": "2018-05-15", "close": 0.055, "volume": 110685.0}, {"date": "2018-05-16", "close": 0.05, "volume": 19579.0}, {"date": "2018-05-23", "close": 0.05, "volume": 95231.0}, {"date": "2018-05-24", "close": 0.049, "volume": 194641.0}, {"date": "2018-05-25", "close": 0.05, "volume": 116880.0}, {"date": "2018-05-30", "close": 0.051, "volume": 17068.0}, {"date": "2018-05-31", "close": 0.05, "volume": 420910.0}, {"date": "2018-06-01", "close": 0.048, "volume": 11557.0}, {"date": "2018-06-05", "close": 0.048, "volume": 20409.0}, {"date": "2018-06-07", "close": 0.048, "volume": 8492.0}, {"date": "2018-06-12", "close": 0.045, "volume": 516100.0}, {"date": "2018-06-13", "close": 0.045, "volume": 103923.0}, {"date": "2018-06-14", "close": 0.044, "volume": 10120.0}, {"date": "2018-06-15", "close": 0.044, "volume": 57668.0}, {"date": "2018-06-18", "close": 0.046, "volume": 102858.0}, {"date": "2018-06-20", "close": 0.045, "volume": 6240.0}, {"date": "2018-06-21", "close": 0.049, "volume": 29178.0}, {"date": "2018-06-22", "close": 0.05, "volume": 480196.0}, {"date": "2018-06-25", "close": 0.049, "volume": 384772.0}, {"date": "2018-06-26", "close": 0.046, "volume": 21920.0}, {"date": "2018-06-27", "close": 0.045, "volume": 35260.0}, {"date": "2018-06-28", "close": 0.045, "volume": 109618.0}, {"date": "2018-06-29", "close": 0.05, "volume": 1418838.0}, {"date": "2018-07-02", "close": 0.05, "volume": 4098.0}, {"date": "2018-07-04", "close": 0.045, "volume": 345806.0}, {"date": "2018-07-09", "close": 0.045, "volume": 36304.0}, {"date": "2018-07-10", "close": 0.047, "volume": 91392.0}, {"date": "2018-07-16", "close": 0.046, "volume": 58478.0}, {"date": "2018-07-25", "close": 0.046, "volume": 41522.0}, {"date": "2018-07-26", "close": 0.045, "volume": 1700.0}, {"date": "2018-07-27", "close": 0.045, "volume": 672168.0}, {"date": "2018-07-30", "close": 0.043, "volume": 81941.0}, {"date": "2018-08-01", "close": 0.045, "volume": 41676.0}, {"date": "2018-08-02", "close": 0.047, "volume": 174976.0}, {"date": "2018-08-03", "close": 0.045, "volume": 50708.0}, {"date": "2018-08-07", "close": 0.043, "volume": 514875.0}, {"date": "2018-08-09", "close": 0.047, "volume": 15639.0}, {"date": "2018-08-10", "close": 0.046, "volume": 4198.0}, {"date": "2018-08-13", "close": 0.046, "volume": 3978.0}, {"date": "2018-08-14", "close": 0.045, "volume": 48466.0}, {"date": "2018-08-15", "close": 0.045, "volume": 3913.0}, {"date": "2018-08-16", "close": 0.045, "volume": 1153.0}, {"date": "2018-08-17", "close": 0.047, "volume": 56877.0}, {"date": "2018-08-20", "close": 0.047, "volume": 95880.0}, {"date": "2018-08-22", "close": 0.05, "volume": 100000.0}, {"date": "2018-08-23", "close": 0.05, "volume": 95468.0}, {"date": "2018-08-24", "close": 0.05, "volume": 662979.0}, {"date": "2018-08-28", "close": 0.05, "volume": 297950.0}, {"date": "2018-08-29", "close": 0.049, "volume": 20000.0}, {"date": "2018-08-30", "close": 0.049, "volume": 1900.0}, {"date": "2018-09-03", "close": 0.05, "volume": 325000.0}, {"date": "2018-09-07", "close": 0.05, "volume": 115200.0}, {"date": "2018-09-11", "close": 0.049, "volume": 1250.0}, {"date": "2018-09-13", "close": 0.05, "volume": 48811.0}, {"date": "2018-09-24", "close": 0.05, "volume": 345885.0}, {"date": "2018-09-25", "close": 0.047, "volume": 76009.0}, {"date": "2018-09-27", "close": 0.049, "volume": 125777.0}, {"date": "2018-10-16", "close": 0.042, "volume": 822069.0}, {"date": "2018-10-18", "close": 0.04, "volume": 228.0}, {"date": "2018-10-23", "close": 0.046, "volume": 41000.0}, {"date": "2018-10-24", "close": 0.044, "volume": 253.0}, {"date": "2018-10-25", "close": 0.045, "volume": 69747.0}, {"date": "2018-10-26", "close": 0.046, "volume": 57617.0}, {"date": "2018-10-29", "close": 0.049, "volume": 39507.0}, {"date": "2018-10-30", "close": 0.05, "volume": 155146.0}, {"date": "2018-11-01", "close": 0.05, "volume": 42000.0}, {"date": "2018-11-02", "close": 0.048, "volume": 28606.0}, {"date": "2018-11-06", "close": 0.048, "volume": 19537.0}, {"date": "2018-11-09", "close": 0.042, "volume": 60000.0}, {"date": "2018-11-12", "close": 0.041, "volume": 2500.0}, {"date": "2018-11-22", "close": 0.041, "volume": 107300.0}, {"date": "2018-11-26", "close": 0.048, "volume": 24000.0}, {"date": "2018-11-29", "close": 0.045, "volume": 56833.0}, {"date": "2018-12-04", "close": 0.045, "volume": 34720.0}, {"date": "2018-12-05", "close": 0.045, "volume": 35000.0}, {"date": "2018-12-06", "close": 0.049, "volume": 40445.0}, {"date": "2018-12-12", "close": 0.046, "volume": 25000.0}, {"date": "2018-12-14", "close": 0.045, "volume": 27500.0}, {"date": "2018-12-19", "close": 0.045, "volume": 170160.0}, {"date": "2018-12-21", "close": 0.045, "volume": 8000.0}, {"date": "2018-12-24", "close": 0.045, "volume": 5528.0}, {"date": "2018-12-28", "close": 0.039, "volume": 97472.0}, {"date": "2019-01-02", "close": 0.041, "volume": 12520.0}, {"date": "2019-01-08", "close": 0.041, "volume": 41667.0}, {"date": "2019-01-10", "close": 0.044, "volume": 8499.0}, {"date": "2019-01-11", "close": 0.056, "volume": 453508.0}, {"date": "2019-01-14", "close": 0.057, "volume": 86685.0}, {"date": "2019-01-15", "close": 0.06, "volume": 315403.0}, {"date": "2019-01-16", "close": 0.058, "volume": 2500.0}, {"date": "2019-01-18", "close": 0.057, "volume": 103000.0}, {"date": "2019-01-21", "close": 0.055, "volume": 65000.0}, {"date": "2019-01-23", "close": 0.055, "volume": 2250.0}, {"date": "2019-01-24", "close": 0.057, "volume": 11330.0}, {"date": "2019-01-25", "close": 0.058, "volume": 20000.0}, {"date": "2019-01-31", "close": 0.06, "volume": 33708.0}, {"date": "2019-02-04", "close": 0.066, "volume": 40000.0}, {"date": "2019-02-05", "close": 0.066, "volume": 7688.0}, {"date": "2019-02-07", "close": 0.071, "volume": 240890.0}, {"date": "2019-02-08", "close": 0.072, "volume": 28745.0}, {"date": "2019-02-11", "close": 0.07, "volume": 100500.0}, {"date": "2019-02-12", "close": 0.072, "volume": 10000.0}, {"date": "2019-02-13", "close": 0.076, "volume": 83000.0}, {"date": "2019-02-15", "close": 0.073, "volume": 30500.0}, {"date": "2019-02-18", "close": 0.073, "volume": 38500.0}, {"date": "2019-02-20", "close": 0.07, "volume": 270500.0}, {"date": "2019-02-21", "close": 0.065, "volume": 14241.0}, {"date": "2019-02-25", "close": 0.07, "volume": 144001.0}, {"date": "2019-02-26", "close": 0.065, "volume": 759.0}, {"date": "2019-03-04", "close": 0.057, "volume": 9533.0}, {"date": "2019-03-05", "close": 0.051, "volume": 256992.0}, {"date": "2019-03-06", "close": 0.052, "volume": 2018.0}, {"date": "2019-03-07", "close": 0.054, "volume": 21799.0}, {"date": "2019-03-08", "close": 0.057, "volume": 106733.0}, {"date": "2019-03-11", "close": 0.054, "volume": 118267.0}, {"date": "2019-03-15", "close": 0.058, "volume": 22222.0}, {"date": "2019-03-19", "close": 0.054, "volume": 230788.0}, {"date": "2019-03-20", "close": 0.055, "volume": 5411.0}, {"date": "2019-03-25", "close": 0.055, "volume": 38000.0}, {"date": "2019-03-26", "close": 0.055, "volume": 52917.0}, {"date": "2019-03-28", "close": 0.055, "volume": 6222.0}, {"date": "2019-03-29", "close": 0.058, "volume": 75000.0}, {"date": "2019-04-04", "close": 0.057, "volume": 93628.0}, {"date": "2019-04-05", "close": 0.054, "volume": 40949.0}, {"date": "2019-04-09", "close": 0.058, "volume": 59628.0}, {"date": "2019-04-10", "close": 0.06, "volume": 37180.0}, {"date": "2019-04-11", "close": 0.061, "volume": 51525.0}, {"date": "2019-04-12", "close": 0.063, "volume": 23537.0}, {"date": "2019-04-15", "close": 0.062, "volume": 12794.0}, {"date": "2019-04-16", "close": 0.066, "volume": 41335.0}, {"date": "2019-04-17", "close": 0.069, "volume": 54838.0}, {"date": "2019-04-18", "close": 0.07, "volume": 274142.0}, {"date": "2019-04-23", "close": 0.07, "volume": 10000.0}, {"date": "2019-04-24", "close": 0.067, "volume": 242250.0}, {"date": "2019-04-26", "close": 0.055, "volume": 7944.0}, {"date": "2019-04-29", "close": 0.057, "volume": 26723.0}, {"date": "2019-04-30", "close": 0.057, "volume": 54925.0}, {"date": "2019-05-01", "close": 0.058, "volume": 63783.0}, {"date": "2019-05-02", "close": 0.055, "volume": 98944.0}, {"date": "2019-05-03", "close": 0.055, "volume": 112116.0}, {"date": "2019-05-07", "close": 0.055, "volume": 2500.0}, {"date": "2019-05-08", "close": 0.055, "volume": 17500.0}, {"date": "2019-05-09", "close": 0.055, "volume": 27807.0}, {"date": "2019-05-15", "close": 0.058, "volume": 67357.0}, {"date": "2019-05-16", "close": 0.052, "volume": 90316.0}, {"date": "2019-05-17", "close": 0.052, "volume": 14427.0}, {"date": "2019-05-20", "close": 0.053, "volume": 3542.0}, {"date": "2019-05-21", "close": 0.054, "volume": 10000.0}, {"date": "2019-05-22", "close": 0.055, "volume": 22439.0}, {"date": "2019-05-24", "close": 0.06, "volume": 10000.0}, {"date": "2019-05-27", "close": 0.059, "volume": 85600.0}, {"date": "2019-05-28", "close": 0.058, "volume": 5011.0}, {"date": "2019-05-29", "close": 0.055, "volume": 412024.0}, {"date": "2019-05-31", "close": 0.055, "volume": 450000.0}, {"date": "2019-06-03", "close": 0.055, "volume": 200000.0}, {"date": "2019-06-04", "close": 0.055, "volume": 356563.0}, {"date": "2019-06-05", "close": 0.055, "volume": 911387.0}, {"date": "2019-06-06", "close": 0.051, "volume": 497155.0}, {"date": "2019-06-07", "close": 0.052, "volume": 104068.0}, {"date": "2019-06-11", "close": 0.054, "volume": 84165.0}, {"date": "2019-06-12", "close": 0.054, "volume": 4890.0}, {"date": "2019-06-13", "close": 0.054, "volume": 1892.0}, {"date": "2019-06-14", "close": 0.054, "volume": 45735.0}, {"date": "2019-06-17", "close": 0.053, "volume": 33825.0}, {"date": "2019-06-18", "close": 0.052, "volume": 15750.0}, {"date": "2019-06-19", "close": 0.053, "volume": 133207.0}, {"date": "2019-06-20", "close": 0.055, "volume": 250000.0}, {"date": "2019-06-21", "close": 0.054, "volume": 295240.0}, {"date": "2019-06-24", "close": 0.053, "volume": 22791.0}, {"date": "2019-06-25", "close": 0.052, "volume": 140750.0}, {"date": "2019-06-27", "close": 0.055, "volume": 132557.0}, {"date": "2019-06-28", "close": 0.053, "volume": 354147.0}, {"date": "2019-07-03", "close": 0.054, "volume": 117250.0}, {"date": "2019-07-04", "close": 0.054, "volume": 162416.0}, {"date": "2019-07-05", "close": 0.055, "volume": 194786.0}, {"date": "2019-07-09", "close": 0.055, "volume": 35776.0}, {"date": "2019-07-10", "close": 0.058, "volume": 41298.0}, {"date": "2019-07-12", "close": 0.055, "volume": 9984.0}, {"date": "2019-07-17", "close": 0.054, "volume": 2028.0}, {"date": "2019-07-18", "close": 0.053, "volume": 2756.0}, {"date": "2019-07-19", "close": 0.055, "volume": 580706.0}, {"date": "2019-07-22", "close": 0.058, "volume": 34138.0}, {"date": "2019-07-23", "close": 0.055, "volume": 15323.0}, {"date": "2019-07-24", "close": 0.052, "volume": 129433.0}, {"date": "2019-07-26", "close": 0.055, "volume": 3280.0}, {"date": "2019-07-29", "close": 0.063, "volume": 190328.0}, {"date": "2019-07-30", "close": 0.065, "volume": 130000.0}, {"date": "2019-07-31", "close": 0.062, "volume": 324735.0}, {"date": "2019-08-01", "close": 0.053, "volume": 350128.0}, {"date": "2019-08-02", "close": 0.053, "volume": 555608.0}, {"date": "2019-08-05", "close": 0.056, "volume": 25796.0}, {"date": "2019-08-06", "close": 0.056, "volume": 640535.0}, {"date": "2019-08-07", "close": 0.059, "volume": 691309.0}, {"date": "2019-08-08", "close": 0.06, "volume": 293906.0}, {"date": "2019-08-09", "close": 0.06, "volume": 600000.0}, {"date": "2019-08-12", "close": 0.06, "volume": 104040.0}, {"date": "2019-08-13", "close": 0.06, "volume": 31587.0}, {"date": "2019-08-14", "close": 0.06, "volume": 57943.0}, {"date": "2019-08-16", "close": 0.056, "volume": 41699.0}, {"date": "2019-08-19", "close": 0.055, "volume": 31425.0}, {"date": "2019-08-22", "close": 0.052, "volume": 470000.0}, {"date": "2019-08-26", "close": 0.054, "volume": 50000.0}, {"date": "2019-08-27", "close": 0.051, "volume": 290000.0}, {"date": "2019-08-30", "close": 0.053, "volume": 169146.0}, {"date": "2019-09-02", "close": 0.055, "volume": 1749436.0}, {"date": "2019-09-03", "close": 0.055, "volume": 14110.0}, {"date": "2019-09-04", "close": 0.055, "volume": 25000.0}, {"date": "2019-09-10", "close": 0.053, "volume": 37432.0}, {"date": "2019-09-18", "close": 0.053, "volume": 92782.0}, {"date": "2019-09-19", "close": 0.052, "volume": 42396.0}, {"date": "2019-09-20", "close": 0.052, "volume": 73569.0}, {"date": "2019-09-25", "close": 0.056, "volume": 2000.0}, {"date": "2019-09-27", "close": 0.052, "volume": 50000.0}, {"date": "2019-10-01", "close": 0.057, "volume": 160598.0}, {"date": "2019-10-02", "close": 0.056, "volume": 21665.0}, {"date": "2019-10-04", "close": 0.059, "volume": 120000.0}, {"date": "2019-10-08", "close": 0.059, "volume": 10000.0}, {"date": "2019-10-09", "close": 0.059, "volume": 40000.0}, {"date": "2019-10-11", "close": 0.056, "volume": 121184.0}, {"date": "2019-10-14", "close": 0.059, "volume": 102900.0}, {"date": "2019-10-15", "close": 0.052, "volume": 23922.0}, {"date": "2019-10-16", "close": 0.053, "volume": 30864.0}, {"date": "2019-10-18", "close": 0.052, "volume": 84578.0}, {"date": "2019-10-23", "close": 0.053, "volume": 2750.0}, {"date": "2019-10-28", "close": 0.053, "volume": 102345.0}, {"date": "2019-10-29", "close": 0.053, "volume": 13965.0}, {"date": "2019-11-01", "close": 0.056, "volume": 3.0}, {"date": "2019-11-04", "close": 0.068, "volume": 563129.0}, {"date": "2019-11-06", "close": 0.059, "volume": 7364.0}, {"date": "2019-11-07", "close": 0.06, "volume": 41666.0}, {"date": "2019-11-08", "close": 0.06, "volume": 234054.0}, {"date": "2019-11-11", "close": 0.064, "volume": 340009.0}, {"date": "2019-11-12", "close": 0.066, "volume": 453287.0}, {"date": "2019-11-13", "close": 0.067, "volume": 348398.0}, {"date": "2019-11-14", "close": 0.069, "volume": 1687873.0}, {"date": "2019-11-15", "close": 0.069, "volume": 606362.0}, {"date": "2019-11-18", "close": 0.064, "volume": 315205.0}, {"date": "2019-11-19", "close": 0.067, "volume": 18465.0}, {"date": "2019-11-20", "close": 0.068, "volume": 173124.0}, {"date": "2019-11-21", "close": 0.068, "volume": 22752.0}, {"date": "2019-11-22", "close": 0.066, "volume": 14347.0}, {"date": "2019-11-25", "close": 0.065, "volume": 24912.0}, {"date": "2019-11-26", "close": 0.063, "volume": 165138.0}, {"date": "2019-11-27", "close": 0.061, "volume": 10741.0}, {"date": "2019-11-28", "close": 0.063, "volume": 50597.0}, {"date": "2019-11-29", "close": 0.075, "volume": 1477982.0}, {"date": "2019-12-02", "close": 0.069, "volume": 452637.0}, {"date": "2019-12-04", "close": 0.072, "volume": 110000.0}, {"date": "2019-12-05", "close": 0.07, "volume": 167769.0}, {"date": "2019-12-06", "close": 0.072, "volume": 101966.0}, {"date": "2019-12-09", "close": 0.079, "volume": 578000.0}, {"date": "2019-12-10", "close": 0.077, "volume": 68580.0}, {"date": "2019-12-11", "close": 0.076, "volume": 210318.0}, {"date": "2019-12-12", "close": 0.077, "volume": 103137.0}, {"date": "2019-12-13", "close": 0.073, "volume": 43113.0}, {"date": "2019-12-16", "close": 0.074, "volume": 116414.0}, {"date": "2019-12-17", "close": 0.076, "volume": 31640.0}, {"date": "2019-12-18", "close": 0.076, "volume": 116535.0}, {"date": "2019-12-19", "close": 0.076, "volume": 171860.0}, {"date": "2019-12-20", "close": 0.079, "volume": 13262.0}, {"date": "2019-12-23", "close": 0.079, "volume": 151898.0}, {"date": "2019-12-24", "close": 0.079, "volume": 95223.0}, {"date": "2019-12-27", "close": 0.08, "volume": 226250.0}, {"date": "2020-01-02", "close": 0.08, "volume": 230000.0}, {"date": "2020-01-06", "close": 0.08, "volume": 25000.0}, {"date": "2020-01-08", "close": 0.08, "volume": 38000.0}, {"date": "2020-01-09", "close": 0.08, "volume": 283897.0}, {"date": "2020-01-10", "close": 0.08, "volume": 77792.0}, {"date": "2020-01-13", "close": 0.08, "volume": 211795.0}, {"date": "2020-01-15", "close": 0.081, "volume": 61747.0}, {"date": "2020-01-16", "close": 0.081, "volume": 268451.0}, {"date": "2020-01-20", "close": 0.081, "volume": 138805.0}, {"date": "2020-01-21", "close": 0.084, "volume": 18238.0}, {"date": "2020-01-22", "close": 0.081, "volume": 10000.0}, {"date": "2020-01-23", "close": 0.081, "volume": 47845.0}, {"date": "2020-01-24", "close": 0.081, "volume": 278513.0}, {"date": "2020-01-29", "close": 0.081, "volume": 5450.0}, {"date": "2020-01-31", "close": 0.087, "volume": 190099.0}, {"date": "2020-02-03", "close": 0.079, "volume": 270682.0}, {"date": "2020-02-04", "close": 0.08, "volume": 142572.0}, {"date": "2020-02-05", "close": 0.079, "volume": 124399.0}, {"date": "2020-02-06", "close": 0.08, "volume": 299033.0}, {"date": "2020-02-07", "close": 0.08, "volume": 137325.0}, {"date": "2020-02-10", "close": 0.077, "volume": 173882.0}, {"date": "2020-02-11", "close": 0.077, "volume": 15000.0}, {"date": "2020-02-12", "close": 0.079, "volume": 38409.0}, {"date": "2020-02-14", "close": 0.082, "volume": 133849.0}, {"date": "2020-02-17", "close": 0.082, "volume": 3804.0}, {"date": "2020-02-18", "close": 0.08, "volume": 200835.0}, {"date": "2020-02-19", "close": 0.08, "volume": 178984.0}, {"date": "2020-02-20", "close": 0.078, "volume": 6016.0}, {"date": "2020-02-21", "close": 0.08, "volume": 66541.0}, {"date": "2020-02-24", "close": 0.084, "volume": 15000.0}, {"date": "2020-02-25", "close": 0.084, "volume": 55441.0}, {"date": "2020-02-28", "close": 0.082, "volume": 74637.0}, {"date": "2020-03-02", "close": 0.075, "volume": 63000.0}, {"date": "2020-03-04", "close": 0.084, "volume": 139219.0}, {"date": "2020-03-05", "close": 0.094, "volume": 240635.0}, {"date": "2020-03-06", "close": 0.1, "volume": 574566.0}, {"date": "2020-03-09", "close": 0.09, "volume": 394908.0}, {"date": "2020-03-10", "close": 0.1, "volume": 64917.0}, {"date": "2020-03-11", "close": 0.091, "volume": 5000.0}, {"date": "2020-03-12", "close": 0.095, "volume": 39750.0}, {"date": "2020-03-13", "close": 0.08, "volume": 120190.0}, {"date": "2020-03-16", "close": 0.08, "volume": 100145.0}, {"date": "2020-03-17", "close": 0.08, "volume": 78590.0}, {"date": "2020-03-19", "close": 0.081, "volume": 285438.0}, {"date": "2020-03-20", "close": 0.08, "volume": 249297.0}, {"date": "2020-03-23", "close": 0.07, "volume": 65100.0}, {"date": "2020-03-24", "close": 0.08, "volume": 44601.0}, {"date": "2020-03-25", "close": 0.089, "volume": 86495.0}, {"date": "2020-03-26", "close": 0.092, "volume": 3000.0}, {"date": "2020-03-27", "close": 0.097, "volume": 244411.0}, {"date": "2020-03-30", "close": 0.098, "volume": 192308.0}, {"date": "2020-03-31", "close": 0.098, "volume": 105102.0}, {"date": "2020-04-03", "close": 0.099, "volume": 108823.0}, {"date": "2020-04-06", "close": 0.11, "volume": 362449.0}, {"date": "2020-04-07", "close": 0.12, "volume": 379185.0}, {"date": "2020-04-08", "close": 0.11, "volume": 101490.0}, {"date": "2020-04-09", "close": 0.12, "volume": 210703.0}, {"date": "2020-04-14", "close": 0.115, "volume": 1037725.0}, {"date": "2020-04-15", "close": 0.135, "volume": 787641.0}, {"date": "2020-04-16", "close": 0.14, "volume": 1412550.0}, {"date": "2020-04-17", "close": 0.135, "volume": 561312.0}, {"date": "2020-04-20", "close": 0.13, "volume": 49857.0}, {"date": "2020-04-21", "close": 0.13, "volume": 274145.0}, {"date": "2020-04-22", "close": 0.13, "volume": 37692.0}, {"date": "2020-04-23", "close": 0.13, "volume": 77649.0}, {"date": "2020-04-24", "close": 0.14, "volume": 348491.0}, {"date": "2020-04-27", "close": 0.14, "volume": 282270.0}, {"date": "2020-04-28", "close": 0.135, "volume": 50000.0}, {"date": "2020-04-29", "close": 0.13, "volume": 195153.0}, {"date": "2020-04-30", "close": 0.125, "volume": 316930.0}, {"date": "2020-05-01", "close": 0.125, "volume": 17284.0}, {"date": "2020-05-04", "close": 0.13, "volume": 160824.0}, {"date": "2020-05-05", "close": 0.13, "volume": 124889.0}, {"date": "2020-05-06", "close": 0.13, "volume": 61308.0}, {"date": "2020-05-07", "close": 0.13, "volume": 261783.0}, {"date": "2020-05-08", "close": 0.135, "volume": 46462.0}, {"date": "2020-05-11", "close": 0.135, "volume": 934616.0}, {"date": "2020-05-12", "close": 0.13, "volume": 170162.0}, {"date": "2020-05-13", "close": 0.14, "volume": 95400.0}, {"date": "2020-05-14", "close": 0.135, "volume": 95943.0}, {"date": "2020-05-15", "close": 0.14, "volume": 384968.0}, {"date": "2020-05-18", "close": 0.155, "volume": 906805.0}, {"date": "2020-05-19", "close": 0.16, "volume": 1227014.0}, {"date": "2020-05-20", "close": 0.165, "volume": 197625.0}, {"date": "2020-05-21", "close": 0.16, "volume": 168000.0}, {"date": "2020-05-22", "close": 0.155, "volume": 98154.0}, {"date": "2020-05-25", "close": 0.155, "volume": 404501.0}, {"date": "2020-05-26", "close": 0.15, "volume": 153157.0}, {"date": "2020-05-27", "close": 0.15, "volume": 131638.0}, {"date": "2020-05-28", "close": 0.15, "volume": 83854.0}, {"date": "2020-05-29", "close": 0.155, "volume": 113798.0}, {"date": "2020-06-01", "close": 0.15, "volume": 26264.0}, {"date": "2020-06-02", "close": 0.15, "volume": 19207.0}, {"date": "2020-06-03", "close": 0.14, "volume": 591032.0}, {"date": "2020-06-04", "close": 0.13, "volume": 564725.0}, {"date": "2020-06-05", "close": 0.14, "volume": 288903.0}, {"date": "2020-06-09", "close": 0.14, "volume": 268190.0}, {"date": "2020-06-10", "close": 0.14, "volume": 25000.0}, {"date": "2020-06-11", "close": 0.14, "volume": 257618.0}, {"date": "2020-06-12", "close": 0.145, "volume": 249825.0}, {"date": "2020-06-15", "close": 0.145, "volume": 228057.0}, {"date": "2020-06-16", "close": 0.145, "volume": 116837.0}, {"date": "2020-06-17", "close": 0.16, "volume": 778250.0}, {"date": "2020-06-18", "close": 0.14, "volume": 390155.0}, {"date": "2020-06-19", "close": 0.135, "volume": 562019.0}, {"date": "2020-06-22", "close": 0.14, "volume": 338470.0}, {"date": "2020-06-23", "close": 0.14, "volume": 188000.0}, {"date": "2020-06-24", "close": 0.145, "volume": 210418.0}, {"date": "2020-06-25", "close": 0.145, "volume": 240113.0}, {"date": "2020-06-26", "close": 0.135, "volume": 325677.0}, {"date": "2020-06-29", "close": 0.15, "volume": 223717.0}, {"date": "2020-06-30", "close": 0.14, "volume": 106018.0}, {"date": "2020-07-01", "close": 0.15, "volume": 289125.0}, {"date": "2020-07-02", "close": 0.15, "volume": 68709.0}, {"date": "2020-07-03", "close": 0.15, "volume": 31537.0}, {"date": "2020-07-06", "close": 0.15, "volume": 154954.0}, {"date": "2020-07-07", "close": 0.14, "volume": 547637.0}, {"date": "2020-07-08", "close": 0.155, "volume": 846507.0}, {"date": "2020-07-09", "close": 0.15, "volume": 2438572.0}, {"date": "2020-07-10", "close": 0.15, "volume": 421561.0}, {"date": "2020-07-13", "close": 0.155, "volume": 232936.0}, {"date": "2020-07-14", "close": 0.145, "volume": 460994.0}, {"date": "2020-07-15", "close": 0.145, "volume": 125050.0}, {"date": "2020-07-16", "close": 0.145, "volume": 37000.0}, {"date": "2020-07-20", "close": 0.145, "volume": 157223.0}, {"date": "2020-07-21", "close": 0.145, "volume": 20888.0}, {"date": "2020-07-22", "close": 0.15, "volume": 20645.0}, {"date": "2020-07-23", "close": 0.15, "volume": 92037.0}, {"date": "2020-07-24", "close": 0.15, "volume": 213043.0}, {"date": "2020-07-27", "close": 0.16, "volume": 720884.0}, {"date": "2020-07-28", "close": 0.165, "volume": 618997.0}, {"date": "2020-07-29", "close": 0.16, "volume": 89400.0}, {"date": "2020-07-30", "close": 0.18, "volume": 385847.0}, {"date": "2020-07-31", "close": 0.15, "volume": 443993.0}, {"date": "2020-08-03", "close": 0.16, "volume": 260475.0}, {"date": "2020-08-04", "close": 0.15, "volume": 233451.0}, {"date": "2020-08-05", "close": 0.155, "volume": 34942.0}, {"date": "2020-08-06", "close": 0.16, "volume": 41860.0}, {"date": "2020-08-07", "close": 0.155, "volume": 307519.0}, {"date": "2020-08-10", "close": 0.15, "volume": 159446.0}, {"date": "2020-08-11", "close": 0.15, "volume": 422740.0}, {"date": "2020-08-12", "close": 0.13, "volume": 688413.0}, {"date": "2020-08-13", "close": 0.145, "volume": 679857.0}, {"date": "2020-08-14", "close": 0.15, "volume": 75348.0}, {"date": "2020-08-17", "close": 0.15, "volume": 42884.0}, {"date": "2020-08-18", "close": 0.145, "volume": 14500.0}, {"date": "2020-08-19", "close": 0.145, "volume": 347036.0}, {"date": "2020-08-20", "close": 0.145, "volume": 38436.0}, {"date": "2020-08-21", "close": 0.14, "volume": 3200.0}, {"date": "2020-08-24", "close": 0.14, "volume": 28000.0}, {"date": "2020-08-25", "close": 0.135, "volume": 28544.0}, {"date": "2020-08-26", "close": 0.14, "volume": 24300.0}, {"date": "2020-08-27", "close": 0.145, "volume": 30334.0}, {"date": "2020-08-28", "close": 0.15, "volume": 53821.0}, {"date": "2020-08-31", "close": 0.145, "volume": 20896.0}, {"date": "2020-09-01", "close": 0.145, "volume": 35225.0}, {"date": "2020-09-02", "close": 0.15, "volume": 114803.0}, {"date": "2020-09-03", "close": 0.145, "volume": 12589.0}, {"date": "2020-09-04", "close": 0.145, "volume": 26000.0}, {"date": "2020-09-07", "close": 0.14, "volume": 149263.0}, {"date": "2020-09-08", "close": 0.135, "volume": 12531.0}, {"date": "2020-09-10", "close": 0.14, "volume": 61336.0}, {"date": "2020-09-14", "close": 0.14, "volume": 12500.0}, {"date": "2020-09-15", "close": 0.145, "volume": 20481.0}, {"date": "2020-09-16", "close": 0.135, "volume": 13935.0}, {"date": "2020-09-18", "close": 0.135, "volume": 13700.0}, {"date": "2020-09-21", "close": 0.135, "volume": 188172.0}, {"date": "2020-09-22", "close": 0.125, "volume": 242149.0}, {"date": "2020-09-23", "close": 0.13, "volume": 90999.0}, {"date": "2020-09-24", "close": 0.13, "volume": 195991.0}, {"date": "2020-09-25", "close": 0.14, "volume": 186622.0}, {"date": "2020-09-28", "close": 0.14, "volume": 70384.0}, {"date": "2020-09-29", "close": 0.14, "volume": 460371.0}, {"date": "2020-09-30", "close": 0.13, "volume": 230800.0}, {"date": "2020-10-01", "close": 0.14, "volume": 214320.0}, {"date": "2020-10-02", "close": 0.14, "volume": 68227.0}, {"date": "2020-10-05", "close": 0.14, "volume": 120796.0}, {"date": "2020-10-06", "close": 0.135, "volume": 1690.0}, {"date": "2020-10-07", "close": 0.14, "volume": 53286.0}, {"date": "2020-10-08", "close": 0.145, "volume": 1149579.0}, {"date": "2020-10-09", "close": 0.15, "volume": 126471.0}, {"date": "2020-10-12", "close": 0.15, "volume": 465535.0}, {"date": "2020-10-13", "close": 0.15, "volume": 360152.0}, {"date": "2020-10-14", "close": 0.15, "volume": 8353.0}, {"date": "2020-10-15", "close": 0.15, "volume": 11603.0}, {"date": "2020-10-16", "close": 0.145, "volume": 382496.0}, {"date": "2020-10-19", "close": 0.135, "volume": 182639.0}, {"date": "2020-10-20", "close": 0.15, "volume": 234900.0}, {"date": "2020-10-21", "close": 0.15, "volume": 437956.0}, {"date": "2020-10-22", "close": 0.15, "volume": 43753.0}, {"date": "2020-10-23", "close": 0.14, "volume": 559242.0}, {"date": "2020-10-26", "close": 0.13, "volume": 368452.0}, {"date": "2020-10-27", "close": 0.135, "volume": 143466.0}, {"date": "2020-10-28", "close": 0.14, "volume": 15770.0}, {"date": "2020-10-29", "close": 0.14, "volume": 114591.0}, {"date": "2020-10-30", "close": 0.135, "volume": 41500.0}, {"date": "2020-11-02", "close": 0.13, "volume": 331837.0}, {"date": "2020-11-03", "close": 0.13, "volume": 30000.0}, {"date": "2020-11-05", "close": 0.13, "volume": 586000.0}, {"date": "2020-11-06", "close": 0.14, "volume": 502352.0}, {"date": "2020-11-09", "close": 0.115, "volume": 1253986.0}, {"date": "2020-11-10", "close": 0.11, "volume": 315643.0}, {"date": "2020-11-11", "close": 0.11, "volume": 26539.0}, {"date": "2020-11-12", "close": 0.11, "volume": 140391.0}, {"date": "2020-11-13", "close": 0.115, "volume": 99833.0}, {"date": "2020-11-16", "close": 0.115, "volume": 71790.0}, {"date": "2020-11-17", "close": 0.115, "volume": 156297.0}, {"date": "2020-11-18", "close": 0.105, "volume": 344964.0}, {"date": "2020-11-19", "close": 0.11, "volume": 88304.0}, {"date": "2020-11-20", "close": 0.1, "volume": 230635.0}, {"date": "2020-11-23", "close": 0.105, "volume": 301824.0}, {"date": "2020-11-24", "close": 0.105, "volume": 514964.0}, {"date": "2020-11-25", "close": 0.1, "volume": 732678.0}, {"date": "2020-11-26", "close": 0.1, "volume": 91633.0}, {"date": "2020-11-27", "close": 0.105, "volume": 264283.0}, {"date": "2020-11-30", "close": 0.105, "volume": 507529.0}, {"date": "2020-12-01", "close": 0.1, "volume": 1876.0}, {"date": "2020-12-02", "close": 0.1, "volume": 162935.0}, {"date": "2020-12-03", "close": 0.098, "volume": 3572.0}, {"date": "2020-12-04", "close": 0.1, "volume": 190511.0}, {"date": "2020-12-07", "close": 0.095, "volume": 204571.0}, {"date": "2020-12-08", "close": 0.095, "volume": 198104.0}, {"date": "2020-12-09", "close": 0.095, "volume": 139415.0}, {"date": "2020-12-10", "close": 0.092, "volume": 299105.0}, {"date": "2020-12-11", "close": 0.091, "volume": 15603.0}, {"date": "2020-12-14", "close": 0.091, "volume": 382198.0}, {"date": "2020-12-15", "close": 0.11, "volume": 1096938.0}, {"date": "2020-12-16", "close": 0.135, "volume": 3670993.0}, {"date": "2020-12-17", "close": 0.12, "volume": 1472092.0}, {"date": "2020-12-18", "close": 0.11, "volume": 311336.0}, {"date": "2020-12-21", "close": 0.115, "volume": 383865.0}, {"date": "2020-12-22", "close": 0.125, "volume": 114211.0}, {"date": "2020-12-23", "close": 0.12, "volume": 133304.0}, {"date": "2020-12-29", "close": 0.13, "volume": 953303.0}, {"date": "2020-12-30", "close": 0.135, "volume": 260750.0}, {"date": "2020-12-31", "close": 0.135, "volume": 36371.0}, {"date": "2021-01-04", "close": 0.125, "volume": 90124.0}, {"date": "2021-01-05", "close": 0.115, "volume": 1056372.0}, {"date": "2021-01-06", "close": 0.115, "volume": 399831.0}, {"date": "2021-01-07", "close": 0.11, "volume": 288017.0}, {"date": "2021-01-08", "close": 0.11, "volume": 145351.0}, {"date": "2021-01-11", "close": 0.11, "volume": 25540.0}, {"date": "2021-01-12", "close": 0.105, "volume": 445297.0}, {"date": "2021-01-13", "close": 0.099, "volume": 584048.0}, {"date": "2021-01-14", "close": 0.11, "volume": 34225.0}, {"date": "2021-01-18", "close": 0.105, "volume": 19918.0}, {"date": "2021-01-19", "close": 0.105, "volume": 397881.0}, {"date": "2021-01-21", "close": 0.11, "volume": 5834.0}, {"date": "2021-01-22", "close": 0.112, "volume": 80796.0}, {"date": "2021-01-25", "close": 0.11, "volume": 382095.0}, {"date": "2021-01-27", "close": 0.115, "volume": 183250.0}, {"date": "2021-01-28", "close": 0.11, "volume": 5000.0}, {"date": "2021-01-29", "close": 0.11, "volume": 14090.0}, {"date": "2021-02-01", "close": 0.1, "volume": 410700.0}, {"date": "2021-02-02", "close": 0.1, "volume": 199247.0}, {"date": "2021-02-03", "close": 0.1, "volume": 50000.0}, {"date": "2021-02-04", "close": 0.1, "volume": 65920.0}, {"date": "2021-02-05", "close": 0.1, "volume": 39062.0}, {"date": "2021-02-08", "close": 0.1, "volume": 104609.0}, {"date": "2021-02-09", "close": 0.089, "volume": 1545588.0}, {"date": "2021-02-10", "close": 0.09, "volume": 567416.0}, {"date": "2021-02-11", "close": 0.09, "volume": 144811.0}, {"date": "2021-02-12", "close": 0.09, "volume": 163689.0}, {"date": "2021-02-15", "close": 0.086, "volume": 68000.0}, {"date": "2021-02-16", "close": 0.08, "volume": 378492.0}, {"date": "2021-02-17", "close": 0.07, "volume": 545226.0}, {"date": "2021-02-18", "close": 0.078, "volume": 264108.0}, {"date": "2021-02-19", "close": 0.075, "volume": 188928.0}, {"date": "2021-02-22", "close": 0.072, "volume": 716396.0}, {"date": "2021-02-23", "close": 0.073, "volume": 428039.0}, {"date": "2021-02-24", "close": 0.08, "volume": 70187.0}, {"date": "2021-02-25", "close": 0.084, "volume": 134999.0}, {"date": "2021-02-26", "close": 0.08, "volume": 319423.0}, {"date": "2021-03-01", "close": 0.08, "volume": 175212.0}, {"date": "2021-03-02", "close": 0.08, "volume": 443009.0}, {"date": "2021-03-03", "close": 0.073, "volume": 210179.0}, {"date": "2021-03-04", "close": 0.075, "volume": 5000.0}, {"date": "2021-03-05", "close": 0.068, "volume": 301907.0}, {"date": "2021-03-08", "close": 0.071, "volume": 34749.0}, {"date": "2021-03-09", "close": 0.07, "volume": 107954.0}, {"date": "2021-03-10", "close": 0.072, "volume": 348601.0}, {"date": "2021-03-12", "close": 0.07, "volume": 327316.0}, {"date": "2021-03-15", "close": 0.078, "volume": 138018.0}, {"date": "2021-03-16", "close": 0.074, "volume": 63708.0}, {"date": "2021-03-17", "close": 0.072, "volume": 10000.0}, {"date": "2021-03-18", "close": 0.07, "volume": 397634.0}, {"date": "2021-03-19", "close": 0.069, "volume": 245642.0}, {"date": "2021-03-22", "close": 0.062, "volume": 843282.0}, {"date": "2021-03-23", "close": 0.058, "volume": 335376.0}, {"date": "2021-03-24", "close": 0.061, "volume": 64615.0}, {"date": "2021-03-26", "close": 0.062, "volume": 28177.0}, {"date": "2021-03-29", "close": 0.058, "volume": 495685.0}, {"date": "2021-03-30", "close": 0.056, "volume": 111664.0}, {"date": "2021-03-31", "close": 0.05, "volume": 615518.0}, {"date": "2021-04-01", "close": 0.05, "volume": 318656.0}, {"date": "2021-04-06", "close": 0.056, "volume": 161735.0}, {"date": "2021-04-07", "close": 0.054, "volume": 161271.0}, {"date": "2021-04-08", "close": 0.053, "volume": 44074.0}, {"date": "2021-04-09", "close": 0.054, "volume": 85000.0}, {"date": "2021-04-12", "close": 0.054, "volume": 200000.0}, {"date": "2021-04-13", "close": 0.054, "volume": 141500.0}, {"date": "2021-04-14", "close": 0.058, "volume": 162332.0}, {"date": "2021-04-15", "close": 0.056, "volume": 284115.0}, {"date": "2021-04-16", "close": 0.061, "volume": 20000.0}, {"date": "2021-04-19", "close": 0.061, "volume": 21126.0}, {"date": "2021-04-21", "close": 0.057, "volume": 1562.0}, {"date": "2021-04-22", "close": 0.06, "volume": 50000.0}, {"date": "2021-04-23", "close": 0.057, "volume": 12372.0}, {"date": "2021-04-26", "close": 0.056, "volume": 244253.0}, {"date": "2021-04-28", "close": 0.056, "volume": 88288.0}, {"date": "2021-04-29", "close": 0.057, "volume": 9500.0}, {"date": "2021-04-30", "close": 0.056, "volume": 104788.0}, {"date": "2021-05-03", "close": 0.055, "volume": 92125.0}, {"date": "2021-05-04", "close": 0.055, "volume": 30397.0}, {"date": "2021-05-05", "close": 0.054, "volume": 244159.0}, {"date": "2021-05-06", "close": 0.049, "volume": 817623.0}, {"date": "2021-05-07", "close": 0.05, "volume": 49500.0}, {"date": "2021-05-10", "close": 0.05, "volume": 310029.0}, {"date": "2021-05-11", "close": 0.05, "volume": 390201.0}, {"date": "2021-05-12", "close": 0.046, "volume": 225338.0}, {"date": "2021-05-13", "close": 0.046, "volume": 154221.0}, {"date": "2021-05-14", "close": 0.046, "volume": 422513.0}, {"date": "2021-05-17", "close": 0.047, "volume": 141740.0}, {"date": "2021-05-18", "close": 0.049, "volume": 312909.0}, {"date": "2021-05-19", "close": 0.048, "volume": 301943.0}, {"date": "2021-05-20", "close": 0.047, "volume": 128138.0}, {"date": "2021-05-21", "close": 0.049, "volume": 35051.0}, {"date": "2021-05-24", "close": 0.047, "volume": 119508.0}, {"date": "2021-05-25", "close": 0.048, "volume": 256207.0}, {"date": "2021-05-26", "close": 0.049, "volume": 109209.0}, {"date": "2021-05-27", "close": 0.047, "volume": 271363.0}, {"date": "2021-05-28", "close": 0.053, "volume": 208893.0}, {"date": "2021-05-31", "close": 0.055, "volume": 128354.0}, {"date": "2021-06-01", "close": 0.055, "volume": 34025.0}, {"date": "2021-06-02", "close": 0.054, "volume": 197299.0}, {"date": "2021-06-03", "close": 0.052, "volume": 101130.0}, {"date": "2021-06-04", "close": 0.051, "volume": 430008.0}, {"date": "2021-06-07", "close": 0.056, "volume": 49443.0}, {"date": "2021-06-08", "close": 0.056, "volume": 52324.0}, {"date": "2021-06-09", "close": 0.054, "volume": 135750.0}, {"date": "2021-06-10", "close": 0.052, "volume": 88705.0}, {"date": "2021-06-11", "close": 0.052, "volume": 68000.0}, {"date": "2021-06-15", "close": 0.051, "volume": 117750.0}, {"date": "2021-06-16", "close": 0.049, "volume": 563007.0}, {"date": "2021-06-17", "close": 0.049, "volume": 388550.0}, {"date": "2021-06-18", "close": 0.048, "volume": 117194.0}, {"date": "2021-06-21", "close": 0.047, "volume": 131037.0}, {"date": "2021-06-22", "close": 0.047, "volume": 331902.0}, {"date": "2021-06-23", "close": 0.048, "volume": 318000.0}, {"date": "2021-06-24", "close": 0.048, "volume": 177709.0}, {"date": "2021-06-25", "close": 0.047, "volume": 335983.0}, {"date": "2021-06-28", "close": 0.045, "volume": 520787.0}, {"date": "2021-06-29", "close": 0.045, "volume": 301000.0}, {"date": "2021-06-30", "close": 0.043, "volume": 465131.0}, {"date": "2021-07-01", "close": 0.044, "volume": 567530.0}, {"date": "2021-07-02", "close": 0.044, "volume": 52000.0}, {"date": "2021-07-05", "close": 0.046, "volume": 134100.0}, {"date": "2021-07-06", "close": 0.047, "volume": 100420.0}, {"date": "2021-07-08", "close": 0.051, "volume": 11666.0}, {"date": "2021-07-09", "close": 0.05, "volume": 200000.0}, {"date": "2021-07-12", "close": 0.05, "volume": 20200.0}, {"date": "2021-07-13", "close": 0.049, "volume": 39999.0}, {"date": "2021-07-14", "close": 0.049, "volume": 129379.0}, {"date": "2021-07-15", "close": 0.05, "volume": 87913.0}, {"date": "2021-07-16", "close": 0.05, "volume": 280523.0}, {"date": "2021-07-19", "close": 0.051, "volume": 216133.0}, {"date": "2021-07-20", "close": 0.046, "volume": 230663.0}, {"date": "2021-07-22", "close": 0.047, "volume": 135407.0}, {"date": "2021-07-23", "close": 0.047, "volume": 13927.0}, {"date": "2021-07-26", "close": 0.046, "volume": 6168.0}, {"date": "2021-07-27", "close": 0.045, "volume": 119002.0}, {"date": "2021-07-28", "close": 0.046, "volume": 98895.0}, {"date": "2021-07-29", "close": 0.045, "volume": 246400.0}, {"date": "2021-07-30", "close": 0.045, "volume": 240000.0}, {"date": "2021-08-03", "close": 0.045, "volume": 60000.0}, {"date": "2021-08-05", "close": 0.045, "volume": 36736.0}, {"date": "2021-08-06", "close": 0.046, "volume": 38200.0}, {"date": "2021-08-09", "close": 0.044, "volume": 81219.0}, {"date": "2021-08-10", "close": 0.044, "volume": 73394.0}, {"date": "2021-08-11", "close": 0.046, "volume": 142847.0}, {"date": "2021-08-12", "close": 0.045, "volume": 172478.0}, {"date": "2021-08-13", "close": 0.045, "volume": 7500.0}, {"date": "2021-08-16", "close": 0.045, "volume": 392594.0}, {"date": "2021-08-18", "close": 0.044, "volume": 6666.0}, {"date": "2021-08-19", "close": 0.044, "volume": 20000.0}, {"date": "2021-08-20", "close": 0.044, "volume": 80288.0}, {"date": "2021-08-24", "close": 0.044, "volume": 89116.0}, {"date": "2021-08-25", "close": 0.044, "volume": 57600.0}, {"date": "2021-08-26", "close": 0.044, "volume": 271706.0}, {"date": "2021-08-27", "close": 0.048, "volume": 276959.0}, {"date": "2021-08-30", "close": 0.05, "volume": 141439.0}, {"date": "2021-08-31", "close": 0.06, "volume": 1725408.0}, {"date": "2021-09-01", "close": 0.055, "volume": 461451.0}, {"date": "2021-09-02", "close": 0.054, "volume": 220035.0}, {"date": "2021-09-03", "close": 0.053, "volume": 10808.0}, {"date": "2021-09-06", "close": 0.062, "volume": 246393.0}, {"date": "2021-09-07", "close": 0.06, "volume": 10000.0}, {"date": "2021-09-08", "close": 0.048, "volume": 2861004.0}, {"date": "2021-09-09", "close": 0.049, "volume": 310000.0}, {"date": "2021-09-10", "close": 0.05, "volume": 396588.0}, {"date": "2021-09-13", "close": 0.048, "volume": 190261.0}, {"date": "2021-09-14", "close": 0.051, "volume": 260000.0}, {"date": "2021-09-15", "close": 0.05, "volume": 166650.0}, {"date": "2021-09-16", "close": 0.05, "volume": 100000.0}, {"date": "2021-09-17", "close": 0.048, "volume": 257064.0}, {"date": "2021-09-20", "close": 0.046, "volume": 175605.0}, {"date": "2021-09-21", "close": 0.048, "volume": 157185.0}, {"date": "2021-09-22", "close": 0.046, "volume": 15825.0}, {"date": "2021-09-23", "close": 0.053, "volume": 197207.0}, {"date": "2021-09-24", "close": 0.051, "volume": 45433.0}, {"date": "2021-09-27", "close": 0.05, "volume": 107774.0}, {"date": "2021-09-28", "close": 0.05, "volume": 88461.0}, {"date": "2021-09-29", "close": 0.058, "volume": 1108164.0}, {"date": "2021-09-30", "close": 0.058, "volume": 123104.0}, {"date": "2021-10-01", "close": 0.058, "volume": 553280.0}, {"date": "2021-10-04", "close": 0.058, "volume": 374076.0}, {"date": "2021-10-05", "close": 0.061, "volume": 1782271.0}, {"date": "2021-10-06", "close": 0.061, "volume": 1116207.0}, {"date": "2021-10-07", "close": 0.054, "volume": 3303719.0}, {"date": "2021-10-08", "close": 0.056, "volume": 528488.0}, {"date": "2021-10-11", "close": 0.059, "volume": 115817.0}, {"date": "2021-10-12", "close": 0.059, "volume": 192828.0}, {"date": "2021-10-13", "close": 0.056, "volume": 206000.0}, {"date": "2021-10-14", "close": 0.054, "volume": 108854.0}, {"date": "2021-10-15", "close": 0.058, "volume": 217500.0}, {"date": "2021-10-18", "close": 0.054, "volume": 300788.0}, {"date": "2021-10-19", "close": 0.053, "volume": 191020.0}, {"date": "2021-10-20", "close": 0.053, "volume": 425971.0}, {"date": "2021-10-21", "close": 0.051, "volume": 83533.0}, {"date": "2021-10-22", "close": 0.05, "volume": 456481.0}, {"date": "2021-10-26", "close": 0.051, "volume": 60000.0}, {"date": "2021-10-27", "close": 0.053, "volume": 133554.0}, {"date": "2021-10-28", "close": 0.052, "volume": 54914.0}, {"date": "2021-10-29", "close": 0.052, "volume": 64615.0}, {"date": "2021-11-01", "close": 0.051, "volume": 388658.0}, {"date": "2021-11-03", "close": 0.054, "volume": 323161.0}, {"date": "2021-11-04", "close": 0.053, "volume": 55780.0}, {"date": "2021-11-05", "close": 0.0545, "volume": 189618.0}, {"date": "2021-11-10", "close": 0.056, "volume": 297404.0}, {"date": "2021-11-11", "close": 0.055, "volume": 65653.0}, {"date": "2021-11-15", "close": 0.072, "volume": 7404161.0}, {"date": "2021-11-16", "close": 0.097, "volume": 14569095.0}, {"date": "2021-11-17", "close": 0.1, "volume": 5970224.0}, {"date": "2021-11-18", "close": 0.1, "volume": 2210231.0}, {"date": "2021-11-19", "close": 0.097, "volume": 1763453.0}, {"date": "2021-11-22", "close": 0.088, "volume": 1974170.0}, {"date": "2021-11-23", "close": 0.089, "volume": 590057.0}, {"date": "2021-11-24", "close": 0.1, "volume": 815356.0}, {"date": "2021-11-25", "close": 0.11, "volume": 677168.0}, {"date": "2021-11-26", "close": 0.094, "volume": 1059752.0}, {"date": "2021-11-29", "close": 0.095, "volume": 916555.0}, {"date": "2021-11-30", "close": 0.105, "volume": 600929.0}, {"date": "2021-12-01", "close": 0.1, "volume": 562263.0}, {"date": "2021-12-02", "close": 0.1, "volume": 251997.0}, {"date": "2021-12-03", "close": 0.098, "volume": 150193.0}, {"date": "2021-12-06", "close": 0.1, "volume": 219939.0}, {"date": "2021-12-07", "close": 0.097, "volume": 592145.0}, {"date": "2021-12-08", "close": 0.097, "volume": 82076.0}, {"date": "2021-12-09", "close": 0.094, "volume": 33076.0}, {"date": "2021-12-10", "close": 0.094, "volume": 140000.0}, {"date": "2021-12-13", "close": 0.097, "volume": 44276.0}, {"date": "2021-12-14", "close": 0.092, "volume": 424069.0}, {"date": "2021-12-15", "close": 0.088, "volume": 248771.0}, {"date": "2021-12-16", "close": 0.082, "volume": 834902.0}, {"date": "2021-12-17", "close": 0.084, "volume": 83095.0}, {"date": "2021-12-20", "close": 0.084, "volume": 252356.0}, {"date": "2021-12-21", "close": 0.09, "volume": 184993.0}, {"date": "2021-12-22", "close": 0.083, "volume": 110464.0}, {"date": "2021-12-23", "close": 0.089, "volume": 77963.0}, {"date": "2021-12-24", "close": 0.086, "volume": 6000.0}, {"date": "2021-12-29", "close": 0.09, "volume": 74223.0}, {"date": "2021-12-30", "close": 0.09, "volume": 5611.0}, {"date": "2021-12-31", "close": 0.089, "volume": 1900.0}, {"date": "2022-01-04", "close": 0.089, "volume": 112322.0}, {"date": "2022-01-05", "close": 0.093, "volume": 339811.0}, {"date": "2022-01-06", "close": 0.099, "volume": 208039.0}, {"date": "2022-01-07", "close": 0.1, "volume": 465477.0}, {"date": "2022-01-10", "close": 0.1, "volume": 808466.0}, {"date": "2022-01-11", "close": 0.105, "volume": 85676.0}, {"date": "2022-01-12", "close": 0.1, "volume": 129146.0}, {"date": "2022-01-13", "close": 0.099, "volume": 197494.0}, {"date": "2022-01-14", "close": 0.11, "volume": 485177.0}, {"date": "2022-01-17", "close": 0.105, "volume": 142323.0}, {"date": "2022-01-18", "close": 0.105, "volume": 182918.0}, {"date": "2022-01-19", "close": 0.097, "volume": 1191751.0}, {"date": "2022-01-20", "close": 0.095, "volume": 113281.0}, {"date": "2022-01-21", "close": 0.1, "volume": 162680.0}, {"date": "2022-01-24", "close": 0.098, "volume": 46345.0}, {"date": "2022-01-25", "close": 0.09, "volume": 290910.0}, {"date": "2022-01-27", "close": 0.09, "volume": 92482.0}, {"date": "2022-01-28", "close": 0.088, "volume": 87346.0}, {"date": "2022-01-31", "close": 0.09, "volume": 874480.0}, {"date": "2022-02-01", "close": 0.089, "volume": 608225.0}, {"date": "2022-02-02", "close": 0.091, "volume": 301700.0}, {"date": "2022-02-03", "close": 0.087, "volume": 323140.0}, {"date": "2022-02-04", "close": 0.089, "volume": 578083.0}, {"date": "2022-02-08", "close": 0.09, "volume": 58761.0}, {"date": "2022-02-09", "close": 0.091, "volume": 761550.0}, {"date": "2022-02-10", "close": 0.091, "volume": 20000.0}, {"date": "2022-02-11", "close": 0.092, "volume": 24093.0}, {"date": "2022-02-14", "close": 0.095, "volume": 192907.0}, {"date": "2022-02-15", "close": 0.09, "volume": 305315.0}, {"date": "2022-02-16", "close": 0.092, "volume": 31537.0}, {"date": "2022-02-18", "close": 0.086, "volume": 34300.0}, {"date": "2022-02-21", "close": 0.088, "volume": 7400.0}, {"date": "2022-02-22", "close": 0.089, "volume": 206494.0}, {"date": "2022-02-23", "close": 0.087, "volume": 92600.0}, {"date": "2022-02-24", "close": 0.086, "volume": 124530.0}, {"date": "2022-02-25", "close": 0.09, "volume": 606866.0}, {"date": "2022-02-28", "close": 0.09, "volume": 55333.0}, {"date": "2022-03-01", "close": 0.088, "volume": 279974.0}, {"date": "2022-03-02", "close": 0.089, "volume": 14000.0}, {"date": "2022-03-03", "close": 0.095, "volume": 104132.0}, {"date": "2022-03-04", "close": 0.092, "volume": 42928.0}, {"date": "2022-03-07", "close": 0.092, "volume": 14411.0}, {"date": "2022-03-08", "close": 0.086, "volume": 22308.0}, {"date": "2022-03-09", "close": 0.085, "volume": 226015.0}, {"date": "2022-03-10", "close": 0.085, "volume": 104985.0}, {"date": "2022-03-14", "close": 0.085, "volume": 5894.0}, {"date": "2022-03-15", "close": 0.082, "volume": 47206.0}, {"date": "2022-03-16", "close": 0.08, "volume": 161150.0}, {"date": "2022-03-21", "close": 0.077, "volume": 25733.0}, {"date": "2022-03-22", "close": 0.073, "volume": 486266.0}, {"date": "2022-03-23", "close": 0.075, "volume": 127072.0}, {"date": "2022-03-25", "close": 0.074, "volume": 21229.0}, {"date": "2022-03-28", "close": 0.073, "volume": 80000.0}, {"date": "2022-03-29", "close": 0.073, "volume": 22590.0}, {"date": "2022-03-30", "close": 0.07, "volume": 200000.0}, {"date": "2022-03-31", "close": 0.081, "volume": 88006.0}, {"date": "2022-04-01", "close": 0.09, "volume": 301730.0}, {"date": "2022-04-04", "close": 0.093, "volume": 256912.0}, {"date": "2022-04-07", "close": 0.135, "volume": 11669201.0}, {"date": "2022-04-08", "close": 0.115, "volume": 2221324.0}, {"date": "2022-04-11", "close": 0.115, "volume": 257637.0}, {"date": "2022-04-12", "close": 0.11, "volume": 347899.0}, {"date": "2022-04-13", "close": 0.125, "volume": 691937.0}, {"date": "2022-04-14", "close": 0.13, "volume": 870507.0}, {"date": "2022-04-19", "close": 0.155, "volume": 2008526.0}, {"date": "2022-04-20", "close": 0.17, "volume": 1191431.0}, {"date": "2022-04-21", "close": 0.17, "volume": 1179858.0}, {"date": "2022-04-22", "close": 0.155, "volume": 1166135.0}, {"date": "2022-04-26", "close": 0.165, "volume": 459228.0}, {"date": "2022-04-27", "close": 0.16, "volume": 89057.0}, {"date": "2022-04-28", "close": 0.17, "volume": 122605.0}, {"date": "2022-04-29", "close": 0.18, "volume": 559707.0}, {"date": "2022-05-02", "close": 0.17, "volume": 122184.0}, {"date": "2022-05-03", "close": 0.19, "volume": 856982.0}, {"date": "2022-05-04", "close": 0.15, "volume": 1204866.0}, {"date": "2022-05-05", "close": 0.16, "volume": 294921.0}, {"date": "2022-05-06", "close": 0.145, "volume": 307187.0}, {"date": "2022-05-09", "close": 0.125, "volume": 491216.0}, {"date": "2022-05-10", "close": 0.125, "volume": 386232.0}, {"date": "2022-05-11", "close": 0.115, "volume": 232806.0}, {"date": "2022-05-12", "close": 0.12, "volume": 124183.0}, {"date": "2022-05-13", "close": 0.115, "volume": 315174.0}, {"date": "2022-05-16", "close": 0.12, "volume": 69920.0}, {"date": "2022-05-17", "close": 0.115, "volume": 243866.0}, {"date": "2022-05-18", "close": 0.125, "volume": 124202.0}, {"date": "2022-05-19", "close": 0.115, "volume": 103516.0}, {"date": "2022-05-20", "close": 0.12, "volume": 36321.0}, {"date": "2022-05-23", "close": 0.115, "volume": 6271.0}, {"date": "2022-05-24", "close": 0.12, "volume": 184504.0}, {"date": "2022-05-25", "close": 0.115, "volume": 36221.0}, {"date": "2022-05-26", "close": 0.115, "volume": 26453.0}, {"date": "2022-05-27", "close": 0.12, "volume": 110555.0}, {"date": "2022-06-01", "close": 0.12, "volume": 7407.0}, {"date": "2022-06-02", "close": 0.115, "volume": 17391.0}, {"date": "2022-06-03", "close": 0.115, "volume": 39047.0}, {"date": "2022-06-06", "close": 0.11, "volume": 196665.0}, {"date": "2022-06-07", "close": 0.11, "volume": 96598.0}, {"date": "2022-06-08", "close": 0.1, "volume": 78045.0}, {"date": "2022-06-09", "close": 0.105, "volume": 155935.0}, {"date": "2022-06-10", "close": 0.1, "volume": 227893.0}, {"date": "2022-06-14", "close": 0.095, "volume": 323287.0}, {"date": "2022-06-15", "close": 0.09, "volume": 106220.0}, {"date": "2022-06-16", "close": 0.095, "volume": 86375.0}, {"date": "2022-06-20", "close": 0.081, "volume": 279784.0}, {"date": "2022-06-21", "close": 0.081, "volume": 80000.0}, {"date": "2022-06-23", "close": 0.083, "volume": 244556.0}, {"date": "2022-06-27", "close": 0.085, "volume": 162808.0}, {"date": "2022-06-28", "close": 0.083, "volume": 129058.0}, {"date": "2022-06-29", "close": 0.082, "volume": 41099.0}, {"date": "2022-06-30", "close": 0.083, "volume": 112980.0}, {"date": "2022-07-01", "close": 0.083, "volume": 10526.0}, {"date": "2022-07-04", "close": 0.082, "volume": 197451.0}, {"date": "2022-07-06", "close": 0.081, "volume": 10000.0}, {"date": "2022-07-07", "close": 0.081, "volume": 22498.0}, {"date": "2022-07-18", "close": 0.082, "volume": 39840.0}, {"date": "2022-07-21", "close": 0.084, "volume": 345183.0}, {"date": "2022-07-26", "close": 0.084, "volume": 32000.0}, {"date": "2022-07-28", "close": 0.085, "volume": 70000.0}, {"date": "2022-07-29", "close": 0.085, "volume": 3913.0}, {"date": "2022-08-01", "close": 0.088, "volume": 212610.0}, {"date": "2022-08-03", "close": 0.086, "volume": 10000.0}, {"date": "2022-08-04", "close": 0.09, "volume": 176794.0}, {"date": "2022-08-05", "close": 0.083, "volume": 170794.0}, {"date": "2022-08-08", "close": 0.09, "volume": 25000.0}, {"date": "2022-08-09", "close": 0.085, "volume": 50557.0}, {"date": "2022-08-11", "close": 0.083, "volume": 64350.0}, {"date": "2022-08-12", "close": 0.088, "volume": 10833.0}, {"date": "2022-08-15", "close": 0.085, "volume": 34543.0}, {"date": "2022-08-16", "close": 0.085, "volume": 22941.0}, {"date": "2022-08-18", "close": 0.085, "volume": 20523.0}, {"date": "2022-08-19", "close": 0.096, "volume": 82359.0}, {"date": "2022-08-22", "close": 0.089, "volume": 76455.0}, {"date": "2022-08-23", "close": 0.083, "volume": 45585.0}, {"date": "2022-08-26", "close": 0.085, "volume": 49.0}, {"date": "2022-08-29", "close": 0.087, "volume": 10272.0}, {"date": "2022-08-30", "close": 0.088, "volume": 80689.0}, {"date": "2022-09-01", "close": 0.092, "volume": 56291.0}, {"date": "2022-09-02", "close": 0.096, "volume": 114594.0}, {"date": "2022-09-05", "close": 0.09, "volume": 6500.0}, {"date": "2022-09-07", "close": 0.09, "volume": 15419.0}, {"date": "2022-09-08", "close": 0.087, "volume": 33500.0}, {"date": "2022-09-09", "close": 0.098, "volume": 68558.0}, {"date": "2022-09-12", "close": 0.096, "volume": 60215.0}, {"date": "2022-09-13", "close": 0.096, "volume": 3000.0}, {"date": "2022-09-14", "close": 0.098, "volume": 50000.0}, {"date": "2022-09-15", "close": 0.098, "volume": 21905.0}, {"date": "2022-09-16", "close": 0.096, "volume": 29705.0}, {"date": "2022-09-19", "close": 0.096, "volume": 52647.0}, {"date": "2022-09-23", "close": 0.09, "volume": 125734.0}, {"date": "2022-09-28", "close": 0.091, "volume": 3551.0}, {"date": "2022-09-30", "close": 0.089, "volume": 2157.0}, {"date": "2022-10-05", "close": 0.089, "volume": 12590.0}, {"date": "2022-10-06", "close": 0.09, "volume": 217654.0}, {"date": "2022-10-07", "close": 0.09, "volume": 184715.0}, {"date": "2022-10-11", "close": 0.089, "volume": 5800.0}, {"date": "2022-10-12", "close": 0.086, "volume": 13257.0}, {"date": "2022-10-13", "close": 0.089, "volume": 41879.0}, {"date": "2022-10-14", "close": 0.089, "volume": 996.0}, {"date": "2022-10-17", "close": 0.09, "volume": 104171.0}, {"date": "2022-10-20", "close": 0.09, "volume": 2631.0}, {"date": "2022-10-24", "close": 0.085, "volume": 25000.0}, {"date": "2022-10-26", "close": 0.084, "volume": 26000.0}, {"date": "2022-10-27", "close": 0.084, "volume": 500.0}, {"date": "2022-11-01", "close": 0.084, "volume": 15150.0}, {"date": "2022-11-02", "close": 0.084, "volume": 100000.0}, {"date": "2022-11-04", "close": 0.085, "volume": 41111.0}, {"date": "2022-11-07", "close": 0.093, "volume": 33315.0}, {"date": "2022-11-08", "close": 0.093, "volume": 6200.0}, {"date": "2022-11-09", "close": 0.085, "volume": 8002.0}, {"date": "2022-11-10", "close": 0.086, "volume": 11118.0}, {"date": "2022-11-15", "close": 0.086, "volume": 45000.0}, {"date": "2022-11-17", "close": 0.089, "volume": 10213.0}, {"date": "2022-11-18", "close": 0.09, "volume": 37924.0}, {"date": "2022-11-21", "close": 0.092, "volume": 50638.0}, {"date": "2022-11-22", "close": 0.092, "volume": 5000.0}, {"date": "2022-11-23", "close": 0.093, "volume": 76628.0}, {"date": "2022-11-24", "close": 0.1, "volume": 266054.0}, {"date": "2022-11-25", "close": 0.135, "volume": 650357.0}, {"date": "2022-11-28", "close": 0.115, "volume": 159121.0}, {"date": "2022-11-30", "close": 0.12, "volume": 244246.0}, {"date": "2022-12-01", "close": 0.12, "volume": 127963.0}, {"date": "2022-12-02", "close": 0.125, "volume": 123166.0}, {"date": "2022-12-05", "close": 0.125, "volume": 158000.0}, {"date": "2022-12-06", "close": 0.12, "volume": 20000.0}, {"date": "2022-12-07", "close": 0.125, "volume": 493666.0}, {"date": "2022-12-08", "close": 0.13, "volume": 44876.0}, {"date": "2022-12-09", "close": 0.13, "volume": 63494.0}, {"date": "2022-12-12", "close": 0.125, "volume": 98070.0}, {"date": "2022-12-13", "close": 0.125, "volume": 146950.0}, {"date": "2022-12-15", "close": 0.12, "volume": 147298.0}, {"date": "2022-12-16", "close": 0.11, "volume": 169078.0}, {"date": "2022-12-19", "close": 0.11, "volume": 23181.0}, {"date": "2022-12-21", "close": 0.11, "volume": 25469.0}, {"date": "2022-12-22", "close": 0.12, "volume": 10619.0}, {"date": "2022-12-23", "close": 0.1175, "volume": 4929.0}, {"date": "2022-12-28", "close": 0.11, "volume": 3500.0}, {"date": "2022-12-29", "close": 0.11, "volume": 16650.0}, {"date": "2023-01-04", "close": 0.115, "volume": 23897.0}, {"date": "2023-01-05", "close": 0.12, "volume": 15344.0}, {"date": "2023-01-06", "close": 0.12, "volume": 50000.0}, {"date": "2023-01-09", "close": 0.125, "volume": 60258.0}, {"date": "2023-01-10", "close": 0.12, "volume": 4166.0}, {"date": "2023-01-11", "close": 0.12, "volume": 60825.0}, {"date": "2023-01-16", "close": 0.11, "volume": 87105.0}, {"date": "2023-01-18", "close": 0.11, "volume": 64900.0}, {"date": "2023-01-19", "close": 0.11, "volume": 12036.0}, {"date": "2023-01-20", "close": 0.11, "volume": 47963.0}, {"date": "2023-01-23", "close": 0.105, "volume": 162510.0}, {"date": "2023-01-24", "close": 0.1, "volume": 14459.0}, {"date": "2023-01-25", "close": 0.105, "volume": 5664.0}, {"date": "2023-01-30", "close": 0.105, "volume": 11001.0}, {"date": "2023-01-31", "close": 0.1, "volume": 30000.0}, {"date": "2023-02-01", "close": 0.1, "volume": 103400.0}, {"date": "2023-02-02", "close": 0.105, "volume": 30599.0}, {"date": "2023-02-03", "close": 0.105, "volume": 49000.0}, {"date": "2023-02-06", "close": 0.096, "volume": 75484.0}, {"date": "2023-02-07", "close": 0.096, "volume": 92192.0}, {"date": "2023-02-09", "close": 0.096, "volume": 10310.0}, {"date": "2023-02-13", "close": 0.095, "volume": 69215.0}, {"date": "2023-02-15", "close": 0.1, "volume": 5000.0}, {"date": "2023-02-16", "close": 0.1, "volume": 15000.0}, {"date": "2023-02-20", "close": 0.1025, "volume": 5000.0}, {"date": "2023-02-27", "close": 0.1, "volume": 10000.0}, {"date": "2023-03-01", "close": 0.089, "volume": 49930.0}, {"date": "2023-03-02", "close": 0.105, "volume": 103246.0}, {"date": "2023-03-03", "close": 0.1, "volume": 5000.0}, {"date": "2023-03-06", "close": 0.088, "volume": 7400.0}, {"date": "2023-03-07", "close": 0.09, "volume": 44222.0}, {"date": "2023-03-08", "close": 0.09, "volume": 131677.0}, {"date": "2023-03-09", "close": 0.09, "volume": 54.0}, {"date": "2023-03-10", "close": 0.095, "volume": 6227.0}, {"date": "2023-03-13", "close": 0.092, "volume": 15200.0}, {"date": "2023-03-14", "close": 0.088, "volume": 53273.0}, {"date": "2023-03-15", "close": 0.088, "volume": 6896.0}, {"date": "2023-03-16", "close": 0.0855, "volume": 80447.0}, {"date": "2023-03-17", "close": 0.087, "volume": 10260.0}, {"date": "2023-03-22", "close": 0.084, "volume": 16528.0}, {"date": "2023-03-23", "close": 0.083, "volume": 11235.0}, {"date": "2023-03-28", "close": 0.081, "volume": 42864.0}, {"date": "2023-03-29", "close": 0.081, "volume": 64137.0}, {"date": "2023-04-03", "close": 0.073, "volume": 598924.0}, {"date": "2023-04-04", "close": 0.073, "volume": 26333.0}, {"date": "2023-04-05", "close": 0.073, "volume": 2770.0}, {"date": "2023-04-06", "close": 0.07, "volume": 6500.0}, {"date": "2023-04-11", "close": 0.077, "volume": 99268.0}, {"date": "2023-04-12", "close": 0.077, "volume": 8583.0}, {"date": "2023-04-13", "close": 0.075, "volume": 156558.0}, {"date": "2023-04-14", "close": 0.07, "volume": 159690.0}, {"date": "2023-04-17", "close": 0.073, "volume": 10000.0}, {"date": "2023-04-18", "close": 0.072, "volume": 19500.0}, {"date": "2023-04-19", "close": 0.075, "volume": 95156.0}, {"date": "2023-04-20", "close": 0.085, "volume": 112872.0}, {"date": "2023-04-21", "close": 0.085, "volume": 10000.0}, {"date": "2023-04-28", "close": 0.085, "volume": 2061.0}, {"date": "2023-05-02", "close": 0.08, "volume": 22131.0}, {"date": "2023-05-04", "close": 0.08, "volume": 7869.0}, {"date": "2023-05-05", "close": 0.075, "volume": 11684.0}, {"date": "2023-05-08", "close": 0.07, "volume": 104129.0}, {"date": "2023-05-09", "close": 0.07, "volume": 83990.0}, {"date": "2023-05-11", "close": 0.07, "volume": 206703.0}, {"date": "2023-05-17", "close": 0.07, "volume": 28000.0}, {"date": "2023-05-18", "close": 0.07, "volume": 43859.0}, {"date": "2023-05-19", "close": 0.07, "volume": 49000.0}, {"date": "2023-05-22", "close": 0.075, "volume": 28557.0}, {"date": "2023-05-23", "close": 0.07, "volume": 10000.0}, {"date": "2023-05-25", "close": 0.08, "volume": 51014.0}, {"date": "2023-05-29", "close": 0.085, "volume": 10000.0}, {"date": "2023-05-30", "close": 0.092, "volume": 289514.0}, {"date": "2023-05-31", "close": 0.092, "volume": 55943.0}, {"date": "2023-06-01", "close": 0.094, "volume": 59089.0}, {"date": "2023-06-02", "close": 0.094, "volume": 20940.0}, {"date": "2023-06-05", "close": 0.094, "volume": 50000.0}, {"date": "2023-06-07", "close": 0.09, "volume": 10000.0}, {"date": "2023-06-08", "close": 0.09, "volume": 69250.0}, {"date": "2023-06-09", "close": 0.095, "volume": 396721.0}, {"date": "2023-06-13", "close": 0.099, "volume": 250238.0}, {"date": "2023-06-15", "close": 0.13, "volume": 1789618.0}, {"date": "2023-06-16", "close": 0.15, "volume": 2523060.0}, {"date": "2023-06-19", "close": 0.13, "volume": 511688.0}, {"date": "2023-06-20", "close": 0.14, "volume": 630738.0}, {"date": "2023-06-21", "close": 0.145, "volume": 168931.0}, {"date": "2023-06-22", "close": 0.145, "volume": 258326.0}, {"date": "2023-06-23", "close": 0.15, "volume": 140407.0}, {"date": "2023-06-26", "close": 0.145, "volume": 213504.0}, {"date": "2023-06-27", "close": 0.14, "volume": 523549.0}, {"date": "2023-06-28", "close": 0.145, "volume": 175854.0}, {"date": "2023-06-29", "close": 0.145, "volume": 93020.0}, {"date": "2023-06-30", "close": 0.145, "volume": 14302.0}, {"date": "2023-07-03", "close": 0.155, "volume": 577879.0}, {"date": "2023-07-04", "close": 0.155, "volume": 572646.0}, {"date": "2023-07-05", "close": 0.15, "volume": 60844.0}, {"date": "2023-07-06", "close": 0.145, "volume": 34518.0}, {"date": "2023-07-07", "close": 0.145, "volume": 27685.0}, {"date": "2023-07-10", "close": 0.135, "volume": 170162.0}, {"date": "2023-07-11", "close": 0.14, "volume": 43886.0}, {"date": "2023-07-12", "close": 0.15, "volume": 47337.0}, {"date": "2023-07-13", "close": 0.135, "volume": 118454.0}, {"date": "2023-07-14", "close": 0.145, "volume": 29599.0}, {"date": "2023-07-17", "close": 0.13, "volume": 74479.0}, {"date": "2023-07-18", "close": 0.145, "volume": 161582.0}, {"date": "2023-07-19", "close": 0.14, "volume": 72209.0}, {"date": "2023-07-20", "close": 0.13, "volume": 103702.0}, {"date": "2023-07-21", "close": 0.1425, "volume": 12123.0}, {"date": "2023-07-24", "close": 0.14, "volume": 6161.0}, {"date": "2023-07-25", "close": 0.13, "volume": 27619.0}, {"date": "2023-07-26", "close": 0.135, "volume": 12351.0}, {"date": "2023-07-28", "close": 0.13, "volume": 202282.0}, {"date": "2023-07-31", "close": 0.12, "volume": 38766.0}, {"date": "2023-08-01", "close": 0.12, "volume": 5.0}, {"date": "2023-08-02", "close": 0.115, "volume": 225200.0}, {"date": "2023-08-03", "close": 0.11, "volume": 540067.0}, {"date": "2023-08-04", "close": 0.11, "volume": 27184.0}, {"date": "2023-08-07", "close": 0.11, "volume": 23056.0}, {"date": "2023-08-08", "close": 0.11, "volume": 106403.0}, {"date": "2023-08-09", "close": 0.11, "volume": 105275.0}, {"date": "2023-08-10", "close": 0.11, "volume": 16666.0}, {"date": "2023-08-11", "close": 0.11, "volume": 76.0}, {"date": "2023-08-14", "close": 0.12, "volume": 82312.0}, {"date": "2023-08-15", "close": 0.125, "volume": 130124.0}, {"date": "2023-08-16", "close": 0.125, "volume": 482.0}, {"date": "2023-08-17", "close": 0.125, "volume": 173.0}, {"date": "2023-08-18", "close": 0.115, "volume": 22961.0}, {"date": "2023-08-21", "close": 0.115, "volume": 12334.0}, {"date": "2023-08-25", "close": 0.12, "volume": 7931.0}, {"date": "2023-08-28", "close": 0.115, "volume": 89859.0}, {"date": "2023-09-01", "close": 0.115, "volume": 42600.0}, {"date": "2023-09-04", "close": 0.115, "volume": 70694.0}, {"date": "2023-09-05", "close": 0.115, "volume": 173.0}, {"date": "2023-09-07", "close": 0.125, "volume": 13396.0}, {"date": "2023-09-08", "close": 0.125, "volume": 15500.0}, {"date": "2023-09-12", "close": 0.12, "volume": 79597.0}, {"date": "2023-09-13", "close": 0.11, "volume": 29350.0}, {"date": "2023-09-14", "close": 0.125, "volume": 74990.0}, {"date": "2023-09-15", "close": 0.125, "volume": 14333.0}, {"date": "2023-09-18", "close": 0.12, "volume": 37999.0}, {"date": "2023-09-19", "close": 0.12, "volume": 40400.0}, {"date": "2023-09-20", "close": 0.12, "volume": 9657.0}, {"date": "2023-09-21", "close": 0.12, "volume": 5000.0}, {"date": "2023-09-22", "close": 0.12, "volume": 60.0}, {"date": "2023-09-25", "close": 0.1, "volume": 17810.0}, {"date": "2023-09-27", "close": 0.1, "volume": 25000.0}, {"date": "2023-09-28", "close": 0.1, "volume": 81681.0}, {"date": "2023-09-29", "close": 0.092, "volume": 178350.0}, {"date": "2023-10-03", "close": 0.093, "volume": 22500.0}, {"date": "2023-10-04", "close": 0.105, "volume": 16243.0}, {"date": "2023-10-09", "close": 0.1, "volume": 33680.0}, {"date": "2023-10-10", "close": 0.091, "volume": 26111.0}, {"date": "2023-10-11", "close": 0.097, "volume": 17258.0}, {"date": "2023-10-12", "close": 0.092, "volume": 4000.0}, {"date": "2023-10-13", "close": 0.091, "volume": 23193.0}, {"date": "2023-10-19", "close": 0.091, "volume": 19742.0}, {"date": "2023-10-20", "close": 0.091, "volume": 12000.0}, {"date": "2023-10-23", "close": 0.091, "volume": 23600.0}, {"date": "2023-10-24", "close": 0.091, "volume": 10000.0}, {"date": "2023-10-25", "close": 0.095, "volume": 7303.0}, {"date": "2023-10-31", "close": 0.095, "volume": 160.0}, {"date": "2023-11-01", "close": 0.091, "volume": 55036.0}, {"date": "2023-11-02", "close": 0.099, "volume": 246199.0}, {"date": "2023-11-03", "close": 0.093, "volume": 58909.0}, {"date": "2023-11-06", "close": 0.1, "volume": 32500.0}, {"date": "2023-11-07", "close": 0.1, "volume": 3000.0}, {"date": "2023-11-10", "close": 0.1, "volume": 10000.0}, {"date": "2023-11-14", "close": 0.099, "volume": 175664.0}, {"date": "2023-11-15", "close": 0.092, "volume": 99354.0}, {"date": "2023-11-16", "close": 0.093, "volume": 1.0}, {"date": "2023-11-17", "close": 0.093, "volume": 120000.0}, {"date": "2023-11-22", "close": 0.093, "volume": 100954.0}, {"date": "2023-11-23", "close": 0.093, "volume": 58888.0}, {"date": "2023-11-24", "close": 0.095, "volume": 13093.0}, {"date": "2023-11-27", "close": 0.093, "volume": 45963.0}, {"date": "2023-11-28", "close": 0.095, "volume": 50000.0}, {"date": "2023-11-29", "close": 0.09, "volume": 62738.0}, {"date": "2023-12-01", "close": 0.083, "volume": 116413.0}, {"date": "2023-12-04", "close": 0.08, "volume": 20000.0}, {"date": "2023-12-05", "close": 0.098, "volume": 11859.0}, {"date": "2023-12-06", "close": 0.0915, "volume": 3051.0}, {"date": "2023-12-07", "close": 0.09, "volume": 30856.0}, {"date": "2023-12-08", "close": 0.09, "volume": 219527.0}, {"date": "2023-12-12", "close": 0.09, "volume": 7692.0}, {"date": "2023-12-14", "close": 0.097, "volume": 10975.0}, {"date": "2023-12-15", "close": 0.099, "volume": 118630.0}, {"date": "2023-12-20", "close": 0.096, "volume": 85057.0}, {"date": "2023-12-21", "close": 0.099, "volume": 500.0}, {"date": "2023-12-27", "close": 0.095, "volume": 70000.0}, {"date": "2023-12-28", "close": 0.093, "volume": 20001.0}, {"date": "2023-12-29", "close": 0.093, "volume": 5574.0}, {"date": "2024-01-04", "close": 0.099, "volume": 35780.0}, {"date": "2024-01-05", "close": 0.105, "volume": 90347.0}, {"date": "2024-01-09", "close": 0.1, "volume": 193367.0}, {"date": "2024-01-11", "close": 0.1, "volume": 63563.0}, {"date": "2024-01-12", "close": 0.1, "volume": 17750.0}, {"date": "2024-01-16", "close": 0.1, "volume": 42538.0}, {"date": "2024-01-17", "close": 0.098, "volume": 1455.0}, {"date": "2024-01-29", "close": 0.09, "volume": 34484.0}, {"date": "2024-01-30", "close": 0.095, "volume": 4666.0}, {"date": "2024-01-31", "close": 0.095, "volume": 21132.0}, {"date": "2024-02-01", "close": 0.097, "volume": 1500.0}, {"date": "2024-02-02", "close": 0.082, "volume": 7800.0}, {"date": "2024-02-05", "close": 0.083, "volume": 300.0}, {"date": "2024-02-06", "close": 0.091, "volume": 44089.0}, {"date": "2024-02-07", "close": 0.092, "volume": 3994.0}, {"date": "2024-02-08", "close": 0.083, "volume": 3210.0}, {"date": "2024-02-09", "close": 0.083, "volume": 11450.0}, {"date": "2024-02-15", "close": 0.082, "volume": 30000.0}, {"date": "2024-02-16", "close": 0.083, "volume": 39344.0}, {"date": "2024-02-19", "close": 0.083, "volume": 115905.0}, {"date": "2024-02-21", "close": 0.082, "volume": 202500.0}, {"date": "2024-02-22", "close": 0.077, "volume": 34999.0}, {"date": "2024-02-23", "close": 0.083, "volume": 11649.0}, {"date": "2024-02-27", "close": 0.08, "volume": 30000.0}, {"date": "2024-02-28", "close": 0.08, "volume": 10000.0}, {"date": "2024-02-29", "close": 0.081, "volume": 12350.0}, {"date": "2024-03-01", "close": 0.077, "volume": 5000.0}, {"date": "2024-03-04", "close": 0.077, "volume": 69500.0}, {"date": "2024-03-05", "close": 0.075, "volume": 99365.0}, {"date": "2024-03-07", "close": 0.077, "volume": 124880.0}, {"date": "2024-03-08", "close": 0.077, "volume": 154235.0}, {"date": "2024-03-12", "close": 0.073, "volume": 100000.0}, {"date": "2024-03-13", "close": 0.071, "volume": 242281.0}, {"date": "2024-03-14", "close": 0.074, "volume": 100000.0}, {"date": "2024-03-15", "close": 0.071, "volume": 101148.0}, {"date": "2024-03-18", "close": 0.07, "volume": 164304.0}, {"date": "2024-03-19", "close": 0.07, "volume": 111032.0}, {"date": "2024-03-20", "close": 0.07, "volume": 121448.0}, {"date": "2024-03-21", "close": 0.075, "volume": 23398.0}, {"date": "2024-03-22", "close": 0.075, "volume": 102066.0}, {"date": "2024-03-25", "close": 0.075, "volume": 14546.0}, {"date": "2024-03-26", "close": 0.075, "volume": 454.0}, {"date": "2024-03-27", "close": 0.07, "volume": 70000.0}, {"date": "2024-03-28", "close": 0.07, "volume": 100000.0}, {"date": "2024-04-02", "close": 0.07, "volume": 205906.0}, {"date": "2024-04-03", "close": 0.07, "volume": 5500.0}, {"date": "2024-04-04", "close": 0.08, "volume": 15775.0}, {"date": "2024-04-09", "close": 0.075, "volume": 4000.0}, {"date": "2024-04-10", "close": 0.071, "volume": 21000.0}, {"date": "2024-04-12", "close": 0.074, "volume": 16756.0}, {"date": "2024-04-16", "close": 0.071, "volume": 10000.0}, {"date": "2024-04-19", "close": 0.071, "volume": 230315.0}, {"date": "2024-04-22", "close": 0.066, "volume": 232845.0}, {"date": "2024-04-23", "close": 0.069, "volume": 71719.0}, {"date": "2024-04-29", "close": 0.079, "volume": 150948.0}, {"date": "2024-04-30", "close": 0.075, "volume": 150308.0}, {"date": "2024-05-02", "close": 0.075, "volume": 55000.0}, {"date": "2024-05-03", "close": 0.075, "volume": 53511.0}, {"date": "2024-05-06", "close": 0.071, "volume": 6756.0}, {"date": "2024-05-07", "close": 0.07, "volume": 110000.0}, {"date": "2024-05-08", "close": 0.07, "volume": 10588.0}, {"date": "2024-05-10", "close": 0.07, "volume": 5.0}, {"date": "2024-05-13", "close": 0.067, "volume": 448339.0}, {"date": "2024-05-16", "close": 0.068, "volume": 21375.0}, {"date": "2024-05-20", "close": 0.071, "volume": 12769.0}, {"date": "2024-05-21", "close": 0.07, "volume": 141407.0}, {"date": "2024-05-22", "close": 0.068, "volume": 175635.0}, {"date": "2024-05-23", "close": 0.07, "volume": 14285.0}, {"date": "2024-05-27", "close": 0.07, "volume": 848751.0}, {"date": "2024-05-28", "close": 0.07, "volume": 308797.0}, {"date": "2024-05-29", "close": 0.068, "volume": 3340.0}, {"date": "2024-05-30", "close": 0.07, "volume": 117344.0}, {"date": "2024-06-03", "close": 0.07, "volume": 135753.0}, {"date": "2024-06-04", "close": 0.07, "volume": 15556.0}, {"date": "2024-06-05", "close": 0.07, "volume": 1460.0}, {"date": "2024-06-07", "close": 0.07, "volume": 5539.0}, {"date": "2024-06-11", "close": 0.07, "volume": 59436.0}, {"date": "2024-06-12", "close": 0.07, "volume": 4000.0}, {"date": "2024-06-13", "close": 0.07, "volume": 4401.0}, {"date": "2024-06-19", "close": 0.064, "volume": 16805.0}, {"date": "2024-06-20", "close": 0.07, "volume": 110000.0}, {"date": "2024-06-21", "close": 0.065, "volume": 175000.0}, {"date": "2024-06-24", "close": 0.066, "volume": 75000.0}, {"date": "2024-06-25", "close": 0.062, "volume": 225498.0}, {"date": "2024-06-26", "close": 0.059, "volume": 55080.0}, {"date": "2024-07-01", "close": 0.06, "volume": 1250.0}, {"date": "2024-07-02", "close": 0.063, "volume": 25249.0}, {"date": "2024-07-03", "close": 0.06, "volume": 84830.0}, {"date": "2024-07-08", "close": 0.06, "volume": 4000.0}, {"date": "2024-07-10", "close": 0.06, "volume": 30000.0}, {"date": "2024-07-12", "close": 0.06, "volume": 45000.0}, {"date": "2024-07-15", "close": 0.06, "volume": 8955.0}, {"date": "2024-07-17", "close": 0.07, "volume": 108488.0}, {"date": "2024-07-18", "close": 0.07, "volume": 455613.0}, {"date": "2024-07-19", "close": 0.071, "volume": 121228.0}, {"date": "2024-07-22", "close": 0.065, "volume": 193405.0}, {"date": "2024-07-23", "close": 0.069, "volume": 116951.0}, {"date": "2024-07-24", "close": 0.071, "volume": 121756.0}, {"date": "2024-07-25", "close": 0.071, "volume": 30000.0}, {"date": "2024-07-30", "close": 0.067, "volume": 63271.0}, {"date": "2024-07-31", "close": 0.068, "volume": 5261.0}, {"date": "2024-08-02", "close": 0.072, "volume": 22000.0}, {"date": "2024-08-06", "close": 0.063, "volume": 23953.0}, {"date": "2024-08-14", "close": 0.061, "volume": 83275.0}, {"date": "2024-08-22", "close": 0.061, "volume": 10000.0}, {"date": "2024-08-27", "close": 0.062, "volume": 7500.0}, {"date": "2024-08-28", "close": 0.061, "volume": 10000.0}, {"date": "2024-08-29", "close": 0.061, "volume": 262913.0}, {"date": "2024-08-30", "close": 0.062, "volume": 20000.0}, {"date": "2024-09-05", "close": 0.059, "volume": 45726.0}, {"date": "2024-09-06", "close": 0.061, "volume": 319997.0}, {"date": "2024-09-09", "close": 0.061, "volume": 30597.0}, {"date": "2024-09-13", "close": 0.061, "volume": 12800.0}, {"date": "2024-09-18", "close": 0.055, "volume": 20000.0}, {"date": "2024-09-19", "close": 0.06, "volume": 90000.0}, {"date": "2024-09-20", "close": 0.056, "volume": 141422.0}, {"date": "2024-09-24", "close": 0.056, "volume": 10066.0}, {"date": "2024-09-25", "close": 0.057, "volume": 32791.0}, {"date": "2024-09-26", "close": 0.058, "volume": 19985.0}, {"date": "2024-09-27", "close": 0.062, "volume": 111526.0}, {"date": "2024-09-30", "close": 0.061, "volume": 1114.0}, {"date": "2024-10-01", "close": 0.058, "volume": 1538.0}, {"date": "2024-10-02", "close": 0.058, "volume": 14800.0}, {"date": "2024-10-08", "close": 0.059, "volume": 7691.0}, {"date": "2024-10-11", "close": 0.058, "volume": 163316.0}, {"date": "2024-10-17", "close": 0.058, "volume": 7961.0}, {"date": "2024-10-21", "close": 0.054, "volume": 67068.0}, {"date": "2024-10-23", "close": 0.058, "volume": 54.0}, {"date": "2024-10-25", "close": 0.058, "volume": 20000.0}, {"date": "2024-10-30", "close": 0.059, "volume": 35395.0}, {"date": "2024-10-31", "close": 0.059, "volume": 10000.0}, {"date": "2024-11-05", "close": 0.059, "volume": 25000.0}, {"date": "2024-11-11", "close": 0.054, "volume": 152081.0}, {"date": "2024-11-15", "close": 0.053, "volume": 80037.0}, {"date": "2024-11-18", "close": 0.053, "volume": 926.0}, {"date": "2024-11-21", "close": 0.047, "volume": 181223.0}, {"date": "2024-11-22", "close": 0.05, "volume": 20000.0}, {"date": "2024-11-25", "close": 0.049, "volume": 89795.0}, {"date": "2024-11-26", "close": 0.051, "volume": 4800.0}, {"date": "2024-11-27", "close": 0.048, "volume": 100000.0}, {"date": "2024-12-02", "close": 0.048, "volume": 220554.0}, {"date": "2024-12-03", "close": 0.043, "volume": 126400.0}, {"date": "2024-12-04", "close": 0.044, "volume": 102317.0}, {"date": "2024-12-05", "close": 0.042, "volume": 49006.0}, {"date": "2024-12-09", "close": 0.04, "volume": 200483.0}, {"date": "2024-12-10", "close": 0.04, "volume": 303500.0}, {"date": "2024-12-12", "close": 0.041, "volume": 7000.0}, {"date": "2024-12-13", "close": 0.042, "volume": 131267.0}, {"date": "2024-12-16", "close": 0.041, "volume": 75000.0}, {"date": "2024-12-17", "close": 0.04, "volume": 10000.0}, {"date": "2024-12-18", "close": 0.041, "volume": 1.0}, {"date": "2024-12-27", "close": 0.041, "volume": 7000.0}, {"date": "2025-01-02", "close": 0.042, "volume": 58000.0}, {"date": "2025-01-03", "close": 0.041, "volume": 56014.0}, {"date": "2025-01-06", "close": 0.041, "volume": 10253.0}, {"date": "2025-01-08", "close": 0.041, "volume": 202063.0}, {"date": "2025-01-09", "close": 0.041, "volume": 7.0}, {"date": "2025-01-13", "close": 0.041, "volume": 12303.0}, {"date": "2025-01-16", "close": 0.046, "volume": 14873.0}, {"date": "2025-01-17", "close": 0.041, "volume": 706889.0}, {"date": "2025-01-20", "close": 0.042, "volume": 41468.0}, {"date": "2025-01-21", "close": 0.042, "volume": 14549.0}, {"date": "2025-01-22", "close": 0.046, "volume": 1596573.0}, {"date": "2025-01-24", "close": 0.044, "volume": 17330.0}, {"date": "2025-01-29", "close": 0.042, "volume": 153417.0}, {"date": "2025-01-31", "close": 0.043, "volume": 120000.0}, {"date": "2025-02-03", "close": 0.044, "volume": 48500.0}, {"date": "2025-02-04", "close": 0.044, "volume": 21500.0}, {"date": "2025-02-06", "close": 0.042, "volume": 11166.0}, {"date": "2025-02-07", "close": 0.049, "volume": 244694.0}, {"date": "2025-02-10", "close": 0.046, "volume": 45600.0}, {"date": "2025-02-11", "close": 0.044, "volume": 36045.0}, {"date": "2025-02-12", "close": 0.046, "volume": 127969.0}, {"date": "2025-02-17", "close": 0.044, "volume": 19400.0}, {"date": "2025-02-18", "close": 0.044, "volume": 75012.0}, {"date": "2025-02-19", "close": 0.044, "volume": 49500.0}, {"date": "2025-02-20", "close": 0.044, "volume": 323443.0}, {"date": "2025-02-26", "close": 0.045, "volume": 8818.0}, {"date": "2025-03-04", "close": 0.044, "volume": 150000.0}, {"date": "2025-03-05", "close": 0.044, "volume": 124538.0}, {"date": "2025-03-07", "close": 0.051, "volume": 80841.0}, {"date": "2025-03-10", "close": 0.044, "volume": 104873.0}, {"date": "2025-03-11", "close": 0.05, "volume": 54521.0}, {"date": "2025-03-12", "close": 0.043, "volume": 66867.0}, {"date": "2025-03-14", "close": 0.043, "volume": 3777.0}, {"date": "2025-03-20", "close": 0.043, "volume": 30000.0}, {"date": "2025-03-21", "close": 0.046, "volume": 43478.0}, {"date": "2025-03-24", "close": 0.044, "volume": 128379.0}, {"date": "2025-03-25", "close": 0.046, "volume": 130000.0}, {"date": "2025-03-26", "close": 0.053, "volume": 20000.0}, {"date": "2025-03-28", "close": 0.052, "volume": 49172.0}, {"date": "2025-04-04", "close": 0.043, "volume": 124632.0}, {"date": "2025-04-07", "close": 0.042, "volume": 24190.0}, {"date": "2025-04-15", "close": 0.041, "volume": 31329.0}, {"date": "2025-04-16", "close": 0.044, "volume": 102390.0}, {"date": "2025-04-22", "close": 0.044, "volume": 36764.0}, {"date": "2025-04-23", "close": 0.048, "volume": 20833.0}, {"date": "2025-04-28", "close": 0.044, "volume": 13793.0}, {"date": "2025-04-29", "close": 0.044, "volume": 45000.0}, {"date": "2025-05-01", "close": 0.047, "volume": 39200.0}, {"date": "2025-05-05", "close": 0.044, "volume": 69381.0}, {"date": "2025-05-06", "close": 0.051, "volume": 409816.0}, {"date": "2025-05-08", "close": 0.061, "volume": 80312.0}, {"date": "2025-05-09", "close": 0.054, "volume": 44602.0}, {"date": "2025-05-12", "close": 0.051, "volume": 7340.0}, {"date": "2025-05-14", "close": 0.051, "volume": 3160.0}, {"date": "2025-05-15", "close": 0.055, "volume": 30283.0}, {"date": "2025-05-16", "close": 0.055, "volume": 10000.0}, {"date": "2025-05-20", "close": 0.049, "volume": 17056.0}, {"date": "2025-05-21", "close": 0.048, "volume": 17220.0}, {"date": "2025-05-22", "close": 0.05, "volume": 74545.0}, {"date": "2025-05-23", "close": 0.05, "volume": 80739.0}, {"date": "2025-05-26", "close": 0.05, "volume": 20000.0}, {"date": "2025-05-29", "close": 0.053, "volume": 247006.0}, {"date": "2025-05-30", "close": 0.053, "volume": 29400.0}, {"date": "2025-06-02", "close": 0.053, "volume": 12000.0}, {"date": "2025-06-03", "close": 0.053, "volume": 200000.0}, {"date": "2025-06-04", "close": 0.05, "volume": 17003.0}, {"date": "2025-06-05", "close": 0.048, "volume": 5000.0}, {"date": "2025-06-10", "close": 0.049, "volume": 205667.0}, {"date": "2025-06-12", "close": 0.049, "volume": 32309.0}, {"date": "2025-06-13", "close": 0.052, "volume": 29390.0}, {"date": "2025-06-16", "close": 0.055, "volume": 156360.0}, {"date": "2025-06-17", "close": 0.055, "volume": 11336.0}, {"date": "2025-06-18", "close": 0.055, "volume": 37677.0}, {"date": "2025-06-19", "close": 0.053, "volume": 38049.0}, {"date": "2025-06-20", "close": 0.068, "volume": 634353.0}, {"date": "2025-06-23", "close": 0.058, "volume": 59188.0}, {"date": "2025-06-24", "close": 0.056, "volume": 123571.0}, {"date": "2025-06-25", "close": 0.055, "volume": 74360.0}, {"date": "2025-06-26", "close": 0.055, "volume": 7500.0}, {"date": "2025-06-30", "close": 0.058, "volume": 33754.0}, {"date": "2025-07-01", "close": 0.058, "volume": 37500.0}, {"date": "2025-07-02", "close": 0.058, "volume": 5603.0}, {"date": "2025-07-03", "close": 0.057, "volume": 345.0}, {"date": "2025-07-04", "close": 0.056, "volume": 12359.0}, {"date": "2025-07-07", "close": 0.058, "volume": 16500.0}, {"date": "2025-07-08", "close": 0.057, "volume": 881.0}, {"date": "2025-07-11", "close": 0.055, "volume": 71428.0}, {"date": "2025-07-14", "close": 0.055, "volume": 77289.0}, {"date": "2025-07-15", "close": 0.054, "volume": 100000.0}, {"date": "2025-07-16", "close": 0.054, "volume": 150000.0}, {"date": "2025-07-17", "close": 0.054, "volume": 217.0}, {"date": "2025-07-21", "close": 0.057, "volume": 210000.0}, {"date": "2025-07-22", "close": 0.055, "volume": 10000.0}, {"date": "2025-07-23", "close": 0.055, "volume": 10000.0}, {"date": "2025-07-24", "close": 0.054, "volume": 30000.0}, {"date": "2025-07-25", "close": 0.054, "volume": 32285.0}, {"date": "2025-07-28", "close": 0.054, "volume": 10000.0}, {"date": "2025-07-29", "close": 0.053, "volume": 30000.0}, {"date": "2025-08-01", "close": 0.054, "volume": 366537.0}, {"date": "2025-08-04", "close": 0.053, "volume": 125945.0}, {"date": "2025-08-06", "close": 0.053, "volume": 324056.0}, {"date": "2025-08-07", "close": 0.052, "volume": 224500.0}, {"date": "2025-08-08", "close": 0.052, "volume": 35000.0}, {"date": "2025-08-11", "close": 0.052, "volume": 62000.0}, {"date": "2025-08-12", "close": 0.053, "volume": 1852.0}, {"date": "2025-08-13", "close": 0.051, "volume": 236676.0}, {"date": "2025-08-14", "close": 0.052, "volume": 15000.0}, {"date": "2025-08-15", "close": 0.053, "volume": 10000.0}, {"date": "2025-08-18", "close": 0.052, "volume": 109669.0}, {"date": "2025-08-19", "close": 0.052, "volume": 17000.0}, {"date": "2025-08-20", "close": 0.056, "volume": 480001.0}, {"date": "2025-08-21", "close": 0.053, "volume": 83213.0}, {"date": "2025-08-22", "close": 0.054, "volume": 257989.0}, {"date": "2025-08-25", "close": 0.056, "volume": 13459.0}, {"date": "2025-08-26", "close": 0.057, "volume": 57979.0}, {"date": "2025-08-28", "close": 0.055, "volume": 634124.0}, {"date": "2025-08-29", "close": 0.055, "volume": 62502.0}, {"date": "2025-09-01", "close": 0.057, "volume": 232857.0}, {"date": "2025-09-03", "close": 0.057, "volume": 305084.0}, {"date": "2025-09-05", "close": 0.057, "volume": 179644.0}, {"date": "2025-09-09", "close": 0.059, "volume": 5067.0}, {"date": "2025-09-11", "close": 0.057, "volume": 278789.0}, {"date": "2025-09-16", "close": 0.058, "volume": 8500.0}, {"date": "2025-09-17", "close": 0.055, "volume": 224414.0}, {"date": "2025-09-18", "close": 0.06, "volume": 819860.0}, {"date": "2025-09-19", "close": 0.06, "volume": 296660.0}, {"date": "2025-09-22", "close": 0.063, "volume": 37500.0}, {"date": "2025-09-23", "close": 0.063, "volume": 103340.0}, {"date": "2025-09-24", "close": 0.063, "volume": 10000.0}, {"date": "2025-09-30", "close": 0.064, "volume": 28146.0}, {"date": "2025-10-01", "close": 0.065, "volume": 255136.0}, {"date": "2025-10-02", "close": 0.063, "volume": 340251.0}, {"date": "2025-10-03", "close": 0.062, "volume": 124978.0}, {"date": "2025-10-06", "close": 0.065, "volume": 2294.0}, {"date": "2025-10-08", "close": 0.065, "volume": 251515.0}, {"date": "2025-10-09", "close": 0.064, "volume": 337356.0}, {"date": "2025-10-10", "close": 0.064, "volume": 200772.0}, {"date": "2025-10-13", "close": 0.064, "volume": 4819.0}, {"date": "2025-10-14", "close": 0.064, "volume": 4493.0}, {"date": "2025-10-15", "close": 0.066, "volume": 8000.0}, {"date": "2025-10-16", "close": 0.068, "volume": 217871.0}, {"date": "2025-10-17", "close": 0.078, "volume": 443403.0}, {"date": "2025-10-20", "close": 0.078, "volume": 143.0}, {"date": "2025-10-21", "close": 0.076, "volume": 157192.0}, {"date": "2025-10-22", "close": 0.076, "volume": 12020.0}, {"date": "2025-10-24", "close": 0.076, "volume": 5000.0}, {"date": "2025-10-27", "close": 0.076, "volume": 9000.0}, {"date": "2025-10-28", "close": 0.076, "volume": 116567.0}, {"date": "2025-10-29", "close": 0.07, "volume": 93548.0}, {"date": "2025-10-30", "close": 0.075, "volume": 280802.0}, {"date": "2025-10-31", "close": 0.085, "volume": 1529954.0}, {"date": "2025-11-03", "close": 0.089, "volume": 236076.0}, {"date": "2025-11-04", "close": 0.088, "volume": 176019.0}, {"date": "2025-11-05", "close": 0.088, "volume": 46374.0}, {"date": "2025-11-06", "close": 0.088, "volume": 304498.0}, {"date": "2025-11-07", "close": 0.084, "volume": 62077.0}, {"date": "2025-11-10", "close": 0.083, "volume": 164542.0}, {"date": "2025-11-11", "close": 0.086, "volume": 19677.0}, {"date": "2025-11-13", "close": 0.087, "volume": 10000.0}, {"date": "2025-11-14", "close": 0.083, "volume": 14754.0}, {"date": "2025-11-17", "close": 0.083, "volume": 45366.0}, {"date": "2025-11-18", "close": 0.083, "volume": 173122.0}, {"date": "2025-11-19", "close": 0.083, "volume": 23784.0}, {"date": "2025-11-20", "close": 0.084, "volume": 97210.0}, {"date": "2025-11-21", "close": 0.083, "volume": 26197.0}, {"date": "2025-11-24", "close": 0.084, "volume": 32044.0}, {"date": "2025-11-26", "close": 0.083, "volume": 48757.0}, {"date": "2025-11-27", "close": 0.083, "volume": 11578.0}, {"date": "2025-12-01", "close": 0.083, "volume": 63719.0}, {"date": "2025-12-03", "close": 0.082, "volume": 51735.0}, {"date": "2025-12-04", "close": 0.08, "volume": 58941.0}, {"date": "2025-12-08", "close": 0.085, "volume": 29608.0}, {"date": "2025-12-09", "close": 0.08, "volume": 14500.0}, {"date": "2025-12-11", "close": 0.079, "volume": 4557.0}, {"date": "2025-12-12", "close": 0.08, "volume": 20000.0}, {"date": "2025-12-16", "close": 0.09, "volume": 692542.0}, {"date": "2025-12-17", "close": 0.093, "volume": 244598.0}, {"date": "2025-12-18", "close": 0.094, "volume": 169400.0}, {"date": "2025-12-19", "close": 0.098, "volume": 73024.0}, {"date": "2025-12-22", "close": 0.098, "volume": 120468.0}, {"date": "2025-12-23", "close": 0.1, "volume": 589655.0}, {"date": "2025-12-24", "close": 0.1, "volume": 36596.0}, {"date": "2025-12-29", "close": 0.105, "volume": 19747.0}, {"date": "2025-12-30", "close": 0.105, "volume": 4761.0}, {"date": "2026-01-05", "close": 0.11, "volume": 84208.0}, {"date": "2026-01-06", "close": 0.11, "volume": 808929.0}, {"date": "2026-01-07", "close": 0.11, "volume": 87573.0}, {"date": "2026-01-08", "close": 0.12, "volume": 360827.0}, {"date": "2026-01-09", "close": 0.11, "volume": 216238.0}, {"date": "2026-01-12", "close": 0.11, "volume": 49261.0}, {"date": "2026-01-13", "close": 0.13, "volume": 783951.0}, {"date": "2026-01-14", "close": 0.145, "volume": 1530487.0}, {"date": "2026-01-15", "close": 0.135, "volume": 450088.0}, {"date": "2026-01-16", "close": 0.125, "volume": 341049.0}, {"date": "2026-01-19", "close": 0.135, "volume": 31046.0}, {"date": "2026-01-20", "close": 0.145, "volume": 63036.0}, {"date": "2026-01-21", "close": 0.145, "volume": 160377.0}, {"date": "2026-01-22", "close": 0.14, "volume": 604969.0}, {"date": "2026-01-23", "close": 0.14, "volume": 124168.0}, {"date": "2026-01-27", "close": 0.135, "volume": 328517.0}, {"date": "2026-01-28", "close": 0.13, "volume": 261543.0}, {"date": "2026-01-29", "close": 0.135, "volume": 125581.0}, {"date": "2026-01-30", "close": 0.135, "volume": 48043.0}, {"date": "2026-02-02", "close": 0.125, "volume": 178656.0}, {"date": "2026-02-03", "close": 0.125, "volume": 107209.0}, {"date": "2026-02-04", "close": 0.14, "volume": 100241.0}, {"date": "2026-02-05", "close": 0.13, "volume": 713083.0}, {"date": "2026-02-06", "close": 0.14, "volume": 493578.0}, {"date": "2026-02-09", "close": 0.145, "volume": 482792.0}, {"date": "2026-02-10", "close": 0.135, "volume": 177190.0}, {"date": "2026-02-13", "close": 0.13, "volume": 15190.0}, {"date": "2026-02-16", "close": 0.13, "volume": 24918.0}, {"date": "2026-02-19", "close": 0.13, "volume": 55988.0}, {"date": "2026-02-20", "close": 0.12, "volume": 57021.0}, {"date": "2026-02-23", "close": 0.125, "volume": 4000.0}, {"date": "2026-02-24", "close": 0.125, "volume": 171396.0}, {"date": "2026-02-25", "close": 0.12, "volume": 191469.0}, {"date": "2026-02-26", "close": 0.11, "volume": 83268.0}, {"date": "2026-02-27", "close": 0.105, "volume": 582588.0}, {"date": "2026-03-02", "close": 0.11, "volume": 1336079.0}, {"date": "2026-03-03", "close": 0.115, "volume": 192064.0}, {"date": "2026-03-05", "close": 0.11, "volume": 89339.0}, {"date": "2026-03-06", "close": 0.11, "volume": 982295.0}, {"date": "2026-03-09", "close": 0.098, "volume": 182758.0}, {"date": "2026-03-10", "close": 0.098, "volume": 258032.0}, {"date": "2026-03-11", "close": 0.089, "volume": 406496.0}, {"date": "2026-03-13", "close": 0.095, "volume": 292628.0}, {"date": "2026-03-16", "close": 0.095, "volume": 86821.0}, {"date": "2026-03-17", "close": 0.09, "volume": 3800.0}, {"date": "2026-03-19", "close": 0.087, "volume": 345501.0}, {"date": "2026-03-20", "close": 0.087, "volume": 28133.0}, {"date": "2026-03-23", "close": 0.086, "volume": 313593.0}, {"date": "2026-03-24", "close": 0.086, "volume": 56730.0}, {"date": "2026-03-25", "close": 0.086, "volume": 18806.0}, {"date": "2026-03-30", "close": 0.088, "volume": 5882.0}, {"date": "2026-03-31", "close": 0.09, "volume": 10000.0}, {"date": "2026-04-07", "close": 0.089, "volume": 192303.0}, {"date": "2026-04-08", "close": 0.095, "volume": 194441.0}, {"date": "2026-04-09", "close": 0.096, "volume": 3680.0}, {"date": "2026-04-13", "close": 0.1, "volume": 1200.0}, {"date": "2026-04-15", "close": 0.1, "volume": 14101.0}, {"date": "2026-04-20", "close": 0.105, "volume": 9419.0}, {"date": "2026-04-21", "close": 0.11, "volume": 86713.0}, {"date": "2026-04-22", "close": 0.11, "volume": 163.0}, {"date": "2026-04-23", "close": 0.105, "volume": 158400.0}, {"date": "2026-04-24", "close": 0.1, "volume": 944.0}, {"date": "2026-04-27", "close": 0.105, "volume": 441113.0}, {"date": "2026-04-29", "close": 0.099, "volume": 114966.0}, {"date": "2026-04-30", "close": 0.099, "volume": 24092.0}, {"date": "2026-05-04", "close": 0.1, "volume": 10244.0}, {"date": "2026-05-06", "close": 0.1, "volume": 54545.0}, {"date": "2026-05-07", "close": 0.1, "volume": 29052.0}, {"date": "2026-05-08", "close": 0.098, "volume": 199311.0}, {"date": "2026-05-11", "close": 0.1, "volume": 294682.0}, {"date": "2026-05-13", "close": 0.095, "volume": 247062.0}, {"date": "2026-05-14", "close": 0.1, "volume": 112403.0}, {"date": "2026-05-15", "close": 0.098, "volume": 9497.0}, {"date": "2026-05-18", "close": 0.097, "volume": 143266.0}, {"date": "2026-05-19", "close": 0.098, "volume": 104376.0}, {"date": "2026-05-20", "close": 0.098, "volume": 21168.0}, {"date": "2026-05-22", "close": 0.097, "volume": 6044.0}, {"date": "2026-05-25", "close": 0.095, "volume": 160393.0}, {"date": "2026-05-26", "close": 0.095, "volume": 11750.0}, {"date": "2026-05-27", "close": 0.098, "volume": 86009.0}, {"date": "2026-05-28", "close": 0.098, "volume": 1020.0}, {"date": "2026-05-29", "close": 0.098, "volume": 135316.0}, {"date": "2026-06-01", "close": 0.096, "volume": 195310.0}, {"date": "2026-06-02", "close": 0.095, "volume": 43201.0}, {"date": "2026-06-03", "close": 0.095, "volume": 5153.0}, {"date": "2026-06-04", "close": 0.094, "volume": 5261.0}, {"date": "2026-06-09", "close": 0.09, "volume": 11111.0}, {"date": "2026-06-11", "close": 0.08, "volume": 96907.0}, {"date": "2026-06-12", "close": 0.089, "volume": 187462.0}, {"date": "2026-06-15", "close": 0.08, "volume": 95992.0}, {"date": "2026-06-18", "close": 0.078, "volume": 335835.0}, {"date": "2026-06-19", "close": 0.077, "volume": 19782.0}, {"date": "2026-06-22", "close": 0.077, "volume": 24199.0}, {"date": "2026-06-23", "close": 0.074, "volume": 34890.0}, {"date": "2026-06-24", "close": 0.072, "volume": 56911.0}, {"date": "2026-06-25", "close": 0.068, "volume": 258675.0}, {"date": "2026-06-26", "close": 0.067, "volume": 74031.0}, {"date": "2026-06-29", "close": 0.066, "volume": 149120.0}, {"date": "2026-06-30", "close": 0.066, "volume": 21778.0}, {"date": "2026-07-02", "close": 0.067, "volume": 7477.0}, {"date": "2026-07-03", "close": 0.071, "volume": 253703.0}, {"date": "2026-07-06", "close": 0.072, "volume": 99099.0}, {"date": "2026-07-08", "close": 0.072, "volume": 15525.0}, {"date": "2026-07-10", "close": 0.072, "volume": 10278.0}, {"date": "2026-07-20", "close": 0.076, "volume": 5503.0}, {"date": "2026-07-21", "close": 0.071, "volume": 73655.0}, {"date": "2026-07-22", "close": 0.072, "volume": 70000.0}, {"date": "2026-07-29", "close": 0.077, "volume": 100000.0}, {"date": "2026-07-31", "close": 0.077, "volume": 22402.0}, {"date": "2026-08-03", "close": 0.079, "volume": 30000.0}, {"date": "2026-08-05", "close": 0.077, "volume": 45790.0}, {"date": "2026-08-10", "close": 0.08, "volume": 16732.0}, {"date": "2026-08-11", "close": 0.077, "volume": 38476.0}, {"date": "2026-08-12", "close": 0.078, "volume": 207577.0}, {"date": "2026-08-20", "close": 0.077, "volume": 20000.0}, {"date": "2026-08-24", "close": 0.077, "volume": 22065.0}, {"date": "2026-08-25", "close": 0.077, "volume": 58408.0}, {"date": "2026-08-27", "close": 0.077, "volume": 2.0}, {"date": "2026-08-31", "close": 0.078, "volume": 12996.0}, {"date": "2026-09-01", "close": 0.084, "volume": 30980.0}, {"date": "2026-09-02", "close": 0.088, "volume": 201424.0}, {"date": "2026-09-03", "close": 0.088, "volume": 5000.0}, {"date": "2026-09-04", "close": 0.088, "volume": 3256.0}, {"date": "2026-09-08", "close": 0.086, "volume": 116489.0}, {"date": "2026-09-09", "close": 0.082, "volume": 38628.0}, {"date": "2026-09-10", "close": 0.082, "volume": 64590.0}, {"date": "2026-09-11", "close": 0.082, "volume": 26316.0}, {"date": "2026-09-14", "close": 0.082, "volume": 62574.0}, {"date": "2026-09-15", "close": 0.082, "volume": 293559.0}, {"date": "2026-09-16", "close": 0.079, "volume": 59813.0}, {"date": "2026-09-17", "close": 0.079, "volume": 98622.0}, {"date": "2026-09-18", "close": 0.079, "volume": 52598.0}], "refreshing": true}