{"ticker": "NVA", "overview": {"name": "Nova Minerals Corp", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 13850.6, "sell_n": 0, "sell_sum": 0, "net": 13850.6, "insiders": 1, "first_date": "2026-07-15", "last_date": "2026-07-15"}, "metrics": {"ticker": "NVA", "has_prices": true, "as_of": "2026-09-18", "last": 0.725, "prev_close": 0.72, "change": 0.0050000000000000044, "change_pct": 0.006944444444444451, "session_volume": 111047.0, "vwap_5": 0.7014839231664979, "vwap_20": 0.6763988255549773, "vwap_60": 0.6090697812359906, "vwap_250": 0.9216274656126869, "high_52w": 1.45, "low_52w": 0.505, "avg_volume_20": 319504.1, "sessions": 400, "market_cap": {"value": 329999340.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157940", "src": "ASX", "ticker": "NVA", "cik": "", "company": "Nova Minerals Corp", "company_raw": "Nova Minerals Corp", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": null, "country": "Australia", "headline": "A director just moved their NVA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157940", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "ASX-03154140", "src": "ASX", "ticker": "NVA", "cik": "", "company": "Nova Minerals Corp", "company_raw": "Nova Minerals Corp", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": null, "country": "Australia", "headline": "A director just moved their NVA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154140", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21048}, {"id": "ASX-03154014", "src": "ASX", "ticker": "NVA", "cik": "", "company": "Nova Minerals Corp", "company_raw": "Nova Minerals Corp", "who": "CG and AG", "who_key": "CG and AG", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": null, "country": "Australia", "headline": "CG and AG just moved their NVA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154014", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21048}, {"id": "ASX-03116782", "src": "ASX", "ticker": "NVA", "cik": "", "company": "Nova Minerals Corp", "company_raw": "Nova Minerals Corp", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on NVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116782", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "ASX3Y-03111608-1", "src": "ASX", "ticker": "NVA", "cik": "", "company": "Nova Minerals Corp", "company_raw": "Nova Minerals Corp", "who": "Christopher Gerteisen", "who_key": "Christopher Gerteisen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13850.6, "score": 29.3, "price_sensitive": false, "cluster": 3, "industry": null, "country": "Australia", "headline": "Board insider adds $14K of NVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111608", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}], "recent_buys": [{"id": "ASX3Y-03111608-1", "src": "ASX", "ticker": "NVA", "cik": "", "company": "Nova Minerals Corp", "company_raw": "Nova Minerals Corp", "who": "Christopher Gerteisen", "who_key": "Christopher Gerteisen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13850.6, "score": 29.3, "price_sensitive": false, "cluster": 3, "industry": null, "country": "Australia", "headline": "Board insider adds $14K of NVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111608", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Christopher (Chris) Gerteisen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149955-3A704408", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Christopher (Chris) Gerteisen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150081-3A704428", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Christopher (Chris) Gerteisen", "notice_type": "3Y", "direct_shares": 1724443.0, "indirect_shares": 343749.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. AJ Holdings International Limited", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112817-3A697431", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Christopher (Chris) Gerteisen", "notice_type": "3Y", "direct_shares": 1724380.0, "indirect_shares": 343749.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. AJ Holdings International Limited", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111608-3A697259", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Joshua Girnun", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107196-3A696533", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "All Directors", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rb Ls Cg Cb Ag", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ag Cb Cg Ls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cg Cb Ls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "All", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ag Ls Cb Cg Rp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-21", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "All", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ALL Directors", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-22", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cb - Updated", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-08", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cg Ag Ls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ls Cg Cb Ag", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-01", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LS and CG", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-29", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DH Corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-05", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louie Simens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Gerteisen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-19", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Chris Gerteisen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-11", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Kimelman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-11", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Kimelman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-27", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/nva", "needs_ocr": 0}], "directors": [{"name": "Ag Cb Cg Ls", "first_seen": "2024-12-01", "last_seen": "2024-12-01", "status": "current", "notices": 1}, {"name": "Rb Ls Cg Cb Ag", "first_seen": "2025-12-24", "last_seen": "2025-12-24", "status": "current", "notices": 1}, {"name": "All Directors", "first_seen": "2026-06-22", "last_seen": "2026-06-22", "status": "current", "notices": 1}, {"name": "Mr Joshua Girnun", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Mr Christopher (Chris) Gerteisen", "first_seen": "2026-07-16", "last_seen": "2026-10-19", "status": "current", "notices": 4}, {"name": "Mr A Kimelman", "first_seen": "2016-12-27", "last_seen": "2017-12-11", "status": "past", "notices": 2}, {"name": "Mr Chris Gerteisen", "first_seen": "2020-02-11", "last_seen": "2020-02-11", "status": "past", "notices": 1}, {"name": "Chris Gerteisen", "first_seen": "2020-03-19", "last_seen": "2020-03-19", "status": "past", "notices": 1}, {"name": "Louie Simens", "first_seen": "2020-05-18", "last_seen": "2020-05-18", "status": "past", "notices": 1}, {"name": "DH Corrected", "first_seen": "2021-11-05", "last_seen": "2021-11-05", "status": "past", "notices": 1}, {"name": "LS and CG", "first_seen": "2021-12-29", "last_seen": "2021-12-29", "status": "past", "notices": 1}, {"name": "Ls Cg Cb Ag", "first_seen": "2022-03-01", "last_seen": "2022-03-01", "status": "past", "notices": 1}, {"name": "Cg Ag Ls", "first_seen": "2022-09-05", "last_seen": "2022-09-05", "status": "past", "notices": 1}, {"name": "Cb - Updated", "first_seen": "2022-09-08", "last_seen": "2022-09-08", "status": "past", "notices": 1}, {"name": "ALL Directors", "first_seen": "2023-02-22", "last_seen": "2023-02-22", "status": "past", "notices": 1}, {"name": "Ag Ls Cb Cg Rp", "first_seen": "2023-05-21", "last_seen": "2023-05-21", "status": "past", "notices": 1}, {"name": "All", "first_seen": "2023-03-01", "last_seen": "2024-04-30", "status": "past", "notices": 2}, {"name": "Cg Cb Ls", "first_seen": "2024-06-06", "last_seen": "2024-06-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Christopher Gerteisen", "who_key": "Christopher Gerteisen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13850.6, "sold": 0, "net": 13850.6, "trades": 1, "top_score": 29.3, "lean": "buying", "history": [{"action": "BUY", "amount": 13850.6, "date": "2026-07-15", "score": 29.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111608"}], "latest": {"action": "BUY", "amount": 13850.6, "date": "2026-07-15", "score": 29.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111608"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Statement of CDIs on issue - NVA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156967-3A705621"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Nova Minerals Files Form 10-K/A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155332-3A705344"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Alaska Antimony Project Fully Permitted for 2027 Production", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154014-3A705114"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - JG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153881-3A705096"}, {"date": "2026-10-21", "form": "Progress Report", "title": "US Govt US$250M Rail Funding Linking Nova Processing Hub", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151395-3A704642"}], "performance": {"ticker": "NVA", "has_prices": true, "summary": {"n": 6, "avg": 0.00877955294112312, "win_rate": 0.5, "best": 0.29729729729729726, "worst": -0.17948717948717946, "as_of": "2026-11-02"}, "buys": [{"who": "Girnun Joshua I.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20001.0, "date": "2026-10-26", "score": 30.9, "ref_price": 0.37, "return": 0.29729729729729726}, {"who": "Gerteisen Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21932.5101, "date": "2026-10-19", "score": 41.8, "ref_price": 0.395, "return": 0.21518987341772142}, {"who": "Geller Avi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.32, "date": "2026-10-16", "score": 24.3, "ref_price": 0.445, "return": 0.07865168539325837}, {"who": "Gerteisen Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 34.5, "date": "2026-07-16", "score": 25.2, "ref_price": 0.585, "return": -0.17948717948717946}, {"who": "Gerteisen Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 13848.300000000001, "date": "2026-07-15", "score": 39.3, "ref_price": 0.585, "return": -0.17948717948717946}, {"who": "Christopher Gerteisen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13850.6, "date": "2026-07-15", "score": 29.3, "ref_price": 0.585, "return": -0.17948717948717946}]}, "price_series": [{"date": "1990-08-03", "close": 1.3927875, "volume": 3805.0}, {"date": "1990-08-06", "close": 1.3927875, "volume": null}, {"date": "1990-08-07", "close": 1.25350875, "volume": 718.0}, {"date": "1990-08-08", "close": 1.25350875, "volume": null}, {"date": "1990-08-09", "close": 1.25350875, "volume": 1436.0}, {"date": "1990-08-10", "close": 1.25350875, "volume": null}, {"date": "1990-08-13", "close": 1.3927875, "volume": 4093.0}, {"date": "1990-08-14", "close": 1.3927875, "volume": null}, {"date": "1990-08-15", "close": 1.3927875, "volume": 5029.0}, {"date": "1990-08-16", "close": 1.11423, "volume": 3590.0}, {"date": "1990-08-17", "close": 1.11423, "volume": null}, {"date": "1990-08-20", "close": 1.11423, "volume": null}, {"date": "1990-08-21", "close": 0.8356725, "volume": 7611.0}, {"date": "1990-08-22", "close": 0.2785575, "volume": 17662.0}, {"date": "1990-08-23", "close": 0.69639375, "volume": 3231.0}, {"date": "1990-08-24", "close": 0.69639375, "volume": 3446.0}, {"date": "1990-08-27", "close": 0.69639375, "volume": 1651.0}, {"date": "1990-08-28", "close": 0.69639375, "volume": null}, {"date": "1990-08-29", "close": 1.11423, "volume": 72.0}, {"date": "1990-08-30", "close": 1.11423, "volume": null}, {"date": "1990-08-31", "close": 1.11423, "volume": null}, {"date": "1990-09-03", "close": 1.11423, "volume": null}, {"date": "1990-09-04", "close": 0.69639375, "volume": 2585.0}, {"date": "1990-09-05", "close": 0.557115, "volume": 1508.0}, {"date": "1990-09-06", "close": 0.557115, "volume": null}, {"date": "1990-09-07", "close": 0.557115, "volume": 3949.0}, {"date": "1990-09-10", "close": 0.2785575, "volume": 9047.0}, {"date": "1990-09-11", "close": 0.41783625, "volume": 3590.0}, {"date": "1990-09-12", "close": 0.41783625, "volume": 11649.0}, {"date": "1990-09-13", "close": 0.557115, "volume": 2728.0}, {"date": "1990-09-14", "close": 0.41783625, "volume": 4523.0}, {"date": "1990-09-17", "close": 0.41783625, "volume": 359.0}, {"date": "1990-09-18", "close": 0.41783625, "volume": null}, {"date": "1990-09-19", "close": 0.41783625, "volume": 1077.0}, {"date": "1990-09-20", "close": 0.41783625, "volume": null}, {"date": "1990-09-21", "close": 0.41783625, "volume": null}, {"date": "1990-09-24", "close": 0.41783625, "volume": null}, {"date": "1990-09-25", "close": 0.41783625, "volume": null}, {"date": "1990-09-26", "close": 0.2785575, "volume": 41571.0}, {"date": "1990-09-27", "close": 0.2785575, "volume": 7395.0}, {"date": "1990-09-28", "close": 0.2785575, "volume": null}, {"date": "1990-10-01", "close": 0.2785575, "volume": null}, {"date": "1990-10-02", "close": 0.2785575, "volume": null}, {"date": "1990-10-03", "close": 0.2785575, "volume": null}, {"date": "1990-10-04", "close": 0.2785575, "volume": null}, {"date": "1990-10-05", "close": 0.2785575, "volume": null}, {"date": "1990-10-08", "close": 0.2785575, "volume": null}, {"date": "1990-10-09", "close": 0.2785575, "volume": null}, {"date": "1990-10-10", "close": 0.2785575, "volume": null}, {"date": "1990-10-11", "close": 0.2785575, "volume": null}, {"date": "1990-10-12", "close": 0.2785575, "volume": null}, {"date": "1990-10-15", "close": 0.2785575, "volume": null}, {"date": "1990-10-16", "close": 0.2785575, "volume": null}, {"date": "1990-10-17", "close": 0.2785575, "volume": null}, {"date": "1990-10-18", "close": 0.2785575, "volume": null}, {"date": "1990-10-19", "close": 0.2785575, "volume": null}, {"date": "1990-10-22", "close": 0.2785575, "volume": null}, {"date": "1990-10-23", "close": 0.41783625, "volume": 215.0}, {"date": "1990-10-24", "close": 0.41783625, "volume": 6318.0}, {"date": "1990-10-25", "close": 0.41783625, "volume": 1077.0}, {"date": "1990-10-26", "close": 0.41783625, "volume": null}, {"date": "1990-10-29", "close": 0.2785575, "volume": 24142.0}, {"date": "1990-10-30", "close": 0.2785575, "volume": 359.0}, {"date": "1990-10-31", "close": 0.2785575, "volume": null}, {"date": "1990-11-01", "close": 0.2785575, "volume": null}, {"date": "1990-11-02", "close": 0.2785575, "volume": null}, {"date": "1990-11-05", "close": 0.2785575, "volume": null}, {"date": "1990-11-06", "close": 0.2785575, "volume": null}, {"date": "1990-11-07", "close": 0.2785575, "volume": 3590.0}, {"date": "1990-11-08", "close": 0.2785575, "volume": null}, {"date": "1990-11-09", "close": 0.2785575, "volume": 5744.0}, {"date": "1990-11-12", "close": 0.2785575, "volume": null}, {"date": "1990-11-13", "close": 0.2785575, "volume": null}, {"date": "1990-11-14", "close": 0.2785575, "volume": 7826.0}, {"date": "1990-11-15", "close": 0.2785575, "volume": null}, {"date": "1990-11-16", "close": 0.2785575, "volume": null}, {"date": "1990-11-19", "close": 0.2785575, "volume": null}, {"date": "1990-11-20", "close": 0.2785575, "volume": null}, {"date": "1990-11-21", "close": 0.41783625, "volume": 1795.0}, {"date": "1990-11-22", "close": 0.41783625, "volume": 4523.0}, {"date": "1990-11-23", "close": 0.41783625, "volume": null}, {"date": "1990-11-26", "close": 0.41783625, "volume": null}, {"date": "1990-11-27", "close": 0.41783625, "volume": null}, {"date": "1990-11-28", "close": 0.41783625, "volume": null}, {"date": "1990-11-29", "close": 0.41783625, "volume": 2154.0}, {"date": "1990-11-30", "close": 0.41783625, "volume": null}, {"date": "1990-12-03", "close": 0.41783625, "volume": null}, {"date": "1990-12-04", "close": 0.41783625, "volume": null}, {"date": "1990-12-05", "close": 0.41783625, "volume": 3949.0}, {"date": "1990-12-06", "close": 0.41783625, "volume": 2513.0}, {"date": "1990-12-07", "close": 0.41783625, "volume": null}, {"date": "1990-12-10", "close": 0.41783625, "volume": 359.0}, {"date": "1990-12-11", "close": 0.2785575, "volume": 179.0}, {"date": "1990-12-12", "close": 0.2785575, "volume": null}, {"date": "1990-12-13", "close": 0.2785575, "volume": 10770.0}, {"date": "1990-12-14", "close": 0.2785575, "volume": null}, {"date": "1990-12-17", "close": 0.2785575, "volume": null}, {"date": "1990-12-18", "close": 0.2785575, "volume": null}, {"date": "1990-12-19", "close": 0.2785575, "volume": null}, {"date": "1990-12-20", "close": 0.2785575, "volume": null}, {"date": "1990-12-21", "close": 0.2785575, "volume": null}, {"date": "1990-12-24", "close": 0.2785575, "volume": null}, {"date": "1990-12-25", "close": 0.2785575, "volume": null}, {"date": "1990-12-26", "close": 0.2785575, "volume": null}, {"date": "1990-12-27", "close": 0.2785575, "volume": null}, {"date": "1990-12-28", "close": 0.2785575, "volume": null}, {"date": "1990-12-31", "close": 0.2785575, "volume": null}, {"date": "1991-01-01", "close": 0.2785575, "volume": null}, {"date": "1991-01-02", "close": 0.2785575, "volume": null}, {"date": "1991-01-03", "close": 0.2785575, "volume": null}, {"date": "1991-01-04", "close": 0.2785575, "volume": null}, {"date": "1991-01-07", "close": 0.2785575, "volume": null}, {"date": "1991-01-08", "close": 0.2785575, "volume": null}, {"date": "1991-01-09", "close": 0.2785575, "volume": null}, {"date": "1991-01-10", "close": 0.2785575, "volume": null}, {"date": "1991-01-11", "close": 0.557115, "volume": 1651.0}, {"date": "1991-01-14", "close": 0.557115, "volume": null}, {"date": "1991-01-15", "close": 0.557115, "volume": null}, {"date": "1991-01-16", "close": 0.41783625, "volume": 72.0}, {"date": "1991-01-17", "close": 0.41783625, "volume": null}, {"date": "1991-01-18", "close": 0.41783625, "volume": null}, {"date": "1991-01-21", "close": 0.41783625, "volume": null}, {"date": "1991-01-22", "close": 0.41783625, "volume": null}, {"date": "1991-01-23", "close": 0.41783625, "volume": null}, {"date": "1991-01-24", "close": 0.41783625, "volume": null}, {"date": "1991-01-25", "close": 0.41783625, "volume": null}, {"date": "1991-01-28", "close": 0.41783625, "volume": null}, {"date": "1991-01-29", "close": 0.41783625, "volume": null}, {"date": "1991-01-30", "close": 0.41783625, "volume": null}, {"date": "1991-01-31", "close": 0.41783625, "volume": null}, {"date": "1991-02-01", "close": 0.557115, "volume": 1939.0}, {"date": "1991-02-04", "close": 0.557115, "volume": null}, {"date": "1991-02-05", "close": 0.557115, "volume": null}, {"date": "1991-02-06", "close": 0.557115, "volume": null}, {"date": "1991-02-07", "close": 0.557115, "volume": null}, {"date": "1991-02-08", "close": 0.557115, "volume": null}, {"date": "1991-02-11", "close": 0.557115, "volume": null}, {"date": "1991-02-12", "close": 0.557115, "volume": 3590.0}, {"date": "1991-02-13", "close": 0.557115, "volume": null}, {"date": "1991-02-14", "close": 0.557115, "volume": null}, {"date": "1991-02-15", "close": 0.41783625, "volume": 90.0}, {"date": "1991-02-18", "close": 0.41783625, "volume": null}, {"date": "1991-02-19", "close": 0.41783625, "volume": null}, {"date": "1991-02-20", "close": 0.41783625, "volume": null}, {"date": "1991-02-21", "close": 0.41783625, "volume": null}, {"date": "1991-02-22", "close": 0.41783625, "volume": null}, {"date": "1991-02-25", "close": 0.41783625, "volume": null}, {"date": "1991-02-26", "close": 0.41783625, "volume": null}, {"date": "1991-02-27", "close": 0.41783625, "volume": null}, {"date": "1991-02-28", "close": 0.41783625, "volume": null}, {"date": "1991-03-01", "close": 0.41783625, "volume": null}, {"date": "1991-03-04", "close": 0.41783625, "volume": null}, {"date": "1991-03-05", "close": 0.41783625, "volume": null}, {"date": "1991-03-06", "close": 0.41783625, "volume": null}, {"date": "1991-03-07", "close": 0.41783625, "volume": null}, {"date": "1991-03-08", "close": 0.41783625, "volume": null}, {"date": "1991-03-11", "close": 0.41783625, "volume": null}, {"date": "1991-03-12", "close": 0.41783625, "volume": null}, {"date": "1991-03-13", "close": 0.41783625, "volume": 3590.0}, {"date": "1991-03-14", "close": 0.41783625, "volume": null}, {"date": "1991-03-15", "close": 0.41783625, "volume": null}, {"date": "1991-03-18", "close": 0.41783625, "volume": null}, {"date": "1991-03-19", "close": 0.41783625, "volume": null}, {"date": "1991-03-20", "close": 0.41783625, "volume": null}, {"date": "1991-03-21", "close": 0.41783625, "volume": null}, {"date": "1991-03-22", "close": 0.41783625, "volume": null}, {"date": "1991-03-25", "close": 0.41783625, "volume": null}, {"date": "1991-03-26", "close": 0.41783625, "volume": null}, {"date": "1991-03-27", "close": 0.41783625, "volume": null}, {"date": "1991-03-28", "close": 0.41783625, "volume": null}, {"date": "1991-03-29", "close": 0.41783625, "volume": null}, {"date": "1991-04-01", "close": 0.41783625, "volume": null}, {"date": "1991-04-02", "close": 0.41783625, "volume": null}, {"date": "1991-04-03", "close": 0.41783625, "volume": null}, {"date": "1991-04-04", "close": 0.41783625, "volume": null}, {"date": "1991-04-05", "close": 0.41783625, "volume": null}, {"date": "1991-04-08", "close": 0.41783625, "volume": null}, {"date": "1991-04-09", "close": 0.41783625, "volume": null}, {"date": "1991-04-10", "close": 0.41783625, "volume": null}, {"date": "1991-04-11", "close": 0.41783625, "volume": null}, {"date": "1991-04-12", "close": 0.41783625, "volume": null}, {"date": "1991-04-15", "close": 0.41783625, "volume": null}, {"date": "1991-04-16", "close": 0.41783625, "volume": null}, {"date": "1991-04-17", "close": 0.41783625, "volume": 179.0}, {"date": "1991-04-18", "close": 0.557115, "volume": 1084.0}, {"date": "1991-04-19", "close": 0.557115, "volume": null}, {"date": "1991-04-22", "close": 0.557115, "volume": 3597.0}, {"date": "1991-04-23", "close": 0.557115, "volume": 72.0}, {"date": "1991-04-24", "close": 0.97495125, "volume": 2958.0}, {"date": "1991-04-25", "close": 0.97495125, "volume": null}, {"date": "1991-04-26", "close": 0.97495125, "volume": null}, {"date": "1991-04-29", "close": 0.97495125, "volume": null}, {"date": "1991-04-30", "close": 0.97495125, "volume": null}, {"date": "1991-05-01", "close": 1.11423, "volume": 3622.0}, {"date": "1991-05-02", "close": 1.11423, "volume": null}, {"date": "1991-05-03", "close": 1.11423, "volume": null}, {"date": "1991-05-06", "close": 1.11423, "volume": 359.0}, {"date": "1991-05-07", "close": 0.97495125, "volume": 5385.0}, {"date": "1991-05-08", "close": 0.97495125, "volume": null}, {"date": "1991-05-09", "close": 1.25350875, "volume": 7647.0}, {"date": "1991-05-10", "close": 1.53206625, "volume": 130386.0}, {"date": "1991-05-13", "close": 1.53206625, "volume": 38850.0}, {"date": "1991-05-14", "close": 1.3927875, "volume": 16740.0}, {"date": "1991-05-15", "close": 1.3927875, "volume": 1149.0}, {"date": "1991-05-16", "close": 1.11423, "volume": 9298.0}, {"date": "1991-05-17", "close": 1.25350875, "volume": 740.0}, {"date": "1991-05-20", "close": 1.25350875, "volume": 718.0}, {"date": "1991-05-21", "close": 1.25350875, "volume": 7252.0}, {"date": "1991-05-22", "close": 0.97495125, "volume": 176.0}, {"date": "1991-05-23", "close": 0.97495125, "volume": null}, {"date": "1991-05-24", "close": 1.11423, "volume": 3594.0}, {"date": "1991-05-27", "close": 1.11423, "volume": null}, {"date": "1991-05-28", "close": 1.11423, "volume": null}, {"date": "1991-05-29", "close": 0.97495125, "volume": 287.0}, {"date": "1991-05-30", "close": 0.97495125, "volume": 2976.0}, {"date": "1991-05-31", "close": 0.97495125, "volume": null}, {"date": "1991-06-03", "close": 0.97495125, "volume": null}, {"date": "1991-06-04", "close": 0.97495125, "volume": 75.0}, {"date": "1991-06-05", "close": 0.97495125, "volume": 2585.0}, {"date": "1991-06-06", "close": 0.97495125, "volume": null}, {"date": "1991-06-07", "close": 0.97495125, "volume": 226.0}, {"date": "1991-06-10", "close": 0.97495125, "volume": null}, {"date": "1991-06-11", "close": 0.97495125, "volume": null}, {"date": "1991-06-12", "close": 0.97495125, "volume": 718.0}, {"date": "1991-06-13", "close": 0.97495125, "volume": 251.0}, {"date": "1991-06-14", "close": 0.97495125, "volume": null}, {"date": "1991-06-17", "close": 0.69639375, "volume": 862.0}, {"date": "1991-06-18", "close": 0.69639375, "volume": null}, {"date": "1991-06-19", "close": 0.69639375, "volume": null}, {"date": "1991-06-20", "close": 0.69639375, "volume": 646.0}, {"date": "1991-06-21", "close": 0.97495125, "volume": 1795.0}, {"date": "1991-06-24", "close": 0.8356725, "volume": 1077.0}, {"date": "1991-06-25", "close": 0.8356725, "volume": null}, {"date": "1991-06-26", "close": 0.8356725, "volume": null}, {"date": "1991-06-27", "close": 0.69639375, "volume": 201.0}, {"date": "1991-06-28", "close": 0.8356725, "volume": 10913.0}, {"date": "1991-07-01", "close": 0.8356725, "volume": null}, {"date": "1991-07-02", "close": 0.8356725, "volume": 72.0}, {"date": "1991-07-03", "close": 0.8356725, "volume": null}, {"date": "1991-07-04", "close": 0.8356725, "volume": null}, {"date": "1991-07-05", "close": 0.8356725, "volume": null}, {"date": "1991-07-08", "close": 0.8356725, "volume": null}, {"date": "1991-07-09", "close": 0.8356725, "volume": null}, {"date": "1991-07-10", "close": 0.8356725, "volume": null}, {"date": "1991-07-11", "close": 0.8356725, "volume": null}, {"date": "1991-07-12", "close": 0.97495125, "volume": 7359.0}, {"date": "1991-07-15", "close": 0.8356725, "volume": 5887.0}, {"date": "1991-07-16", "close": 0.8356725, "volume": null}, {"date": "1991-07-17", "close": 0.8356725, "volume": 4380.0}, {"date": "1991-07-18", "close": 0.8356725, "volume": null}, {"date": "1991-07-19", "close": 0.8356725, "volume": null}, {"date": "1991-07-22", "close": 1.3927875, "volume": 13067.0}, {"date": "1991-07-23", "close": 1.3927875, "volume": 11416.0}, {"date": "1991-07-24", "close": 1.25350875, "volume": 6440.0}, {"date": "1991-07-25", "close": 1.25350875, "volume": null}, {"date": "1991-07-26", "close": 1.11423, "volume": 9707.0}, {"date": "1991-07-29", "close": 1.25350875, "volume": 1436.0}, {"date": "1991-07-30", "close": 1.11423, "volume": 2872.0}, {"date": "1991-07-31", "close": 1.25350875, "volume": 13642.0}, {"date": "1991-08-01", "close": 1.25350875, "volume": null}, {"date": "1991-08-02", "close": 1.25350875, "volume": 4308.0}, {"date": "1991-08-05", "close": 1.11423, "volume": 1795.0}, {"date": "1991-08-06", "close": 1.11423, "volume": 1795.0}, {"date": "1991-08-07", "close": 1.11423, "volume": null}, {"date": "1991-08-08", "close": 1.11423, "volume": 5385.0}, {"date": "1991-08-09", "close": 1.11423, "volume": null}, {"date": "1991-08-12", "close": 1.11423, "volume": null}, {"date": "1991-08-13", "close": 1.11423, "volume": 72.0}, {"date": "1991-08-14", "close": 1.11423, "volume": 72.0}, {"date": "1991-08-15", "close": 1.11423, "volume": null}, {"date": "1991-08-16", "close": 0.97495125, "volume": 8113.0}, {"date": "1991-08-19", "close": 0.97495125, "volume": null}, {"date": "1991-08-20", "close": 0.97495125, "volume": null}, {"date": "1991-08-21", "close": 0.8356725, "volume": 158.0}, {"date": "1991-08-22", "close": 0.8356725, "volume": null}, {"date": "1991-08-23", "close": 0.8356725, "volume": null}, {"date": "1991-08-26", "close": 0.8356725, "volume": 118.0}, {"date": "1991-08-27", "close": 0.8356725, "volume": null}, {"date": "1991-08-28", "close": 0.8356725, "volume": null}, {"date": "1991-08-29", "close": 1.11423, "volume": 718.0}, {"date": "1991-08-30", "close": 0.97495125, "volume": 4918.0}, {"date": "1991-09-02", "close": 0.97495125, "volume": 1795.0}, {"date": "1991-09-03", "close": 0.97495125, "volume": null}, {"date": "1991-09-04", "close": 0.97495125, "volume": null}, {"date": "1991-09-05", "close": 0.97495125, "volume": null}, {"date": "1991-09-06", "close": 0.97495125, "volume": 3590.0}, {"date": "1991-09-09", "close": 0.97495125, "volume": null}, {"date": "1991-09-10", "close": 0.97495125, "volume": null}, {"date": "1991-09-11", "close": 0.97495125, "volume": null}, {"date": "1991-09-12", "close": 0.97495125, "volume": null}, {"date": "1991-09-13", "close": 0.97495125, "volume": null}, {"date": "1991-09-16", "close": 0.97495125, "volume": null}, {"date": "1991-09-17", "close": 0.8356725, "volume": 955.0}, {"date": "1991-09-18", "close": 0.8356725, "volume": null}, {"date": "1991-09-19", "close": 0.8356725, "volume": 287.0}, {"date": "1991-09-20", "close": 0.8356725, "volume": 933.0}, {"date": "1991-09-23", "close": 0.8356725, "volume": null}, {"date": "1991-09-24", "close": 0.8356725, "volume": null}, {"date": "1991-09-25", "close": 0.97495125, "volume": 5385.0}, {"date": "1991-09-26", "close": 0.8356725, "volume": 1795.0}, {"date": "1991-09-27", "close": 0.8356725, "volume": null}, {"date": "1991-09-30", "close": 0.97495125, "volume": 6893.0}, {"date": "1991-10-01", "close": 0.97495125, "volume": null}, {"date": "1991-10-02", "close": 1.11423, "volume": 10770.0}, {"date": "1991-10-03", "close": 1.25350875, "volume": 2154.0}, {"date": "1991-10-04", "close": 1.3927875, "volume": 8975.0}, {"date": "1991-10-07", "close": 1.3927875, "volume": 3949.0}, {"date": "1991-10-08", "close": 1.3927875, "volume": 1795.0}, {"date": "1991-10-09", "close": 1.3927875, "volume": 287.0}, {"date": "1991-10-10", "close": 1.3927875, "volume": null}, {"date": "1991-10-11", "close": 1.3927875, "volume": null}, {"date": "1991-10-14", "close": 1.11423, "volume": 574.0}, {"date": "1991-10-15", "close": 1.11423, "volume": 1221.0}, {"date": "1991-10-16", "close": 1.11423, "volume": null}, {"date": "1991-10-17", "close": 1.11423, "volume": 3594.0}, {"date": "1991-10-18", "close": 1.11423, "volume": null}, {"date": "1991-10-21", "close": 1.11423, "volume": null}, {"date": "1991-10-22", "close": 1.11423, "volume": null}, {"date": "1991-10-23", "close": 1.11423, "volume": 3590.0}, {"date": "1991-10-24", "close": 1.3927875, "volume": 6964.0}, {"date": "1991-10-25", "close": 1.3927875, "volume": 2154.0}, {"date": "1991-10-28", "close": 1.25350875, "volume": 7539.0}, {"date": "1991-10-29", "close": 1.25350875, "volume": null}, {"date": "1991-10-30", "close": 1.3927875, "volume": 10450.0}, {"date": "1991-10-31", "close": 1.3927875, "volume": null}, {"date": "1991-11-01", "close": 1.81062375, "volume": 10770.0}, {"date": "1991-11-04", "close": 1.671345, "volume": 1325.0}, {"date": "1991-11-05", "close": 1.671345, "volume": null}, {"date": "1991-11-06", "close": 1.671345, "volume": 4093.0}, {"date": "1991-11-07", "close": 1.671345, "volume": 3662.0}, {"date": "1991-11-08", "close": 2.22846, "volume": 26924.0}, {"date": "1991-11-11", "close": 2.5070175, "volume": 28827.0}, {"date": "1991-11-12", "close": 2.64629625, "volume": 39417.0}, {"date": "1991-11-13", "close": 2.785575, "volume": 12457.0}, {"date": "1991-11-14", "close": 3.6212475, "volume": 54639.0}, {"date": "1991-11-15", "close": 3.0641325, "volume": 35038.0}, {"date": "1991-11-18", "close": 2.785575, "volume": 15078.0}, {"date": "1991-11-19", "close": 3.0641325, "volume": 14072.0}, {"date": "1991-11-20", "close": 2.5070175, "volume": 11416.0}, {"date": "1991-11-21", "close": 2.785575, "volume": 17088.0}, {"date": "1991-11-22", "close": 2.785575, "volume": 8257.0}, {"date": "1991-11-25", "close": 2.785575, "volume": 20983.0}, {"date": "1991-11-26", "close": 2.5070175, "volume": 21396.0}, {"date": "1991-11-27", "close": 2.5070175, "volume": 1583.0}, {"date": "1991-11-28", "close": 2.64629625, "volume": 3734.0}, {"date": "1991-11-29", "close": 2.64629625, "volume": 718.0}, {"date": "1991-12-02", "close": 2.785575, "volume": 22114.0}, {"date": "1991-12-03", "close": 3.0641325, "volume": 5959.0}, {"date": "1991-12-04", "close": 2.64629625, "volume": 6605.0}, {"date": "1991-12-05", "close": 2.64629625, "volume": 8257.0}, {"date": "1991-12-06", "close": 2.64629625, "volume": 2728.0}, {"date": "1991-12-09", "close": 2.64629625, "volume": null}, {"date": "1991-12-10", "close": 2.22846, "volume": 1795.0}, {"date": "1991-12-11", "close": 2.5070175, "volume": 801.0}, {"date": "1991-12-12", "close": 2.5070175, "volume": 2154.0}, {"date": "1991-12-13", "close": 2.36773875, "volume": 862.0}, {"date": "1991-12-16", "close": 2.36773875, "volume": 144.0}, {"date": "1991-12-17", "close": 2.08918125, "volume": 3827.0}, {"date": "1991-12-18", "close": 2.08918125, "volume": 7395.0}, {"date": "1991-12-19", "close": 2.08918125, "volume": null}, {"date": "1991-12-20", "close": 2.08918125, "volume": null}, {"date": "1991-12-23", "close": 1.671345, "volume": 2513.0}, {"date": "1991-12-24", "close": 1.671345, "volume": 1795.0}, {"date": "1991-12-25", "close": 1.671345, "volume": null}, {"date": "1991-12-26", "close": 1.671345, "volume": null}, {"date": "1991-12-27", "close": 1.671345, "volume": null}, {"date": "1991-12-30", "close": 1.9499025, "volume": 3590.0}, {"date": "1991-12-31", "close": 2.22846, "volume": 7611.0}, {"date": "1992-01-01", "close": 2.22846, "volume": null}, {"date": "1992-01-02", "close": 2.22846, "volume": 2154.0}, {"date": "1992-01-03", "close": 2.36773875, "volume": 2154.0}, {"date": "1992-01-06", "close": 2.64629625, "volume": 51336.0}, {"date": "1992-01-07", "close": 2.785575, "volume": 18452.0}, {"date": "1992-01-08", "close": 2.785575, "volume": 10770.0}, {"date": "1992-01-09", "close": 2.64629625, "volume": 2316.0}, {"date": "1992-01-10", "close": 2.785575, "volume": 8903.0}, {"date": "1992-01-13", "close": 2.785575, "volume": 6175.0}, {"date": "1992-01-14", "close": 2.64629625, "volume": 4954.0}, {"date": "1992-01-15", "close": 2.64629625, "volume": null}, {"date": "1992-01-16", "close": 2.5070175, "volume": 3672.0}, {"date": "1992-01-17", "close": 2.5070175, "volume": null}, {"date": "1992-01-20", "close": 2.36773875, "volume": 2736.0}, {"date": "1992-01-21", "close": 2.22846, "volume": 2657.0}, {"date": "1992-01-22", "close": 2.22846, "volume": null}, {"date": "1992-01-23", "close": 2.64629625, "volume": 6203.0}, {"date": "1992-01-24", "close": 2.64629625, "volume": 862.0}, {"date": "1992-01-27", "close": 2.64629625, "volume": null}, {"date": "1992-01-28", "close": 3.0641325, "volume": 8113.0}, {"date": "1992-01-29", "close": 3.0641325, "volume": 3734.0}, {"date": "1992-01-30", "close": 2.785575, "volume": 5385.0}, {"date": "1992-01-31", "close": 2.785575, "volume": 7539.0}, {"date": "1992-02-03", "close": 2.64629625, "volume": 862.0}, {"date": "1992-02-04", "close": 2.5070175, "volume": 2728.0}, {"date": "1992-02-05", "close": 2.5070175, "volume": 431.0}, {"date": "1992-02-06", "close": 2.5070175, "volume": null}, {"date": "1992-02-07", "close": 2.785575, "volume": 377.0}, {"date": "1992-02-10", "close": 2.5070175, "volume": 72.0}, {"date": "1992-02-11", "close": 2.64629625, "volume": 3949.0}, {"date": "1992-02-12", "close": 3.6212475, "volume": 31807.0}, {"date": "1992-02-13", "close": 4.45692, "volume": 105978.0}, {"date": "1992-02-14", "close": 4.45692, "volume": null}, {"date": "1992-02-17", "close": 6.68538, "volume": 154596.0}, {"date": "1992-02-18", "close": 5.57115, "volume": 148023.0}, {"date": "1992-02-19", "close": 4.7354775, "volume": 37874.0}, {"date": "1992-02-20", "close": 5.8497075, "volume": 40789.0}, {"date": "1992-02-21", "close": 5.57115, "volume": 37120.0}, {"date": "1992-02-24", "close": 5.014035, "volume": 18883.0}, {"date": "1992-02-25", "close": 4.7354775, "volume": 27894.0}, {"date": "1992-02-26", "close": 5.014035, "volume": 9262.0}, {"date": "1992-02-27", "close": 5.2925925, "volume": 19906.0}, {"date": "1992-02-28", "close": 5.2925925, "volume": 10877.0}, {"date": "1992-03-02", "close": 5.8497075, "volume": 22904.0}, {"date": "1992-03-03", "close": 5.57115, "volume": 12601.0}, {"date": "1992-03-04", "close": 5.57115, "volume": 4487.0}, {"date": "1992-03-05", "close": 5.2925925, "volume": 11847.0}, {"date": "1992-03-06", "close": 5.2925925, "volume": 10429.0}, {"date": "1992-03-09", "close": 5.57115, "volume": 503.0}, {"date": "1992-03-10", "close": 5.2925925, "volume": 5816.0}, {"date": "1992-03-11", "close": 5.014035, "volume": 7898.0}, {"date": "1992-03-12", "close": 5.014035, "volume": 2800.0}, {"date": "1992-03-13", "close": 5.2925925, "volume": 6103.0}, {"date": "1992-03-16", "close": 5.014035, "volume": 5816.0}, {"date": "1992-03-17", "close": 5.014035, "volume": 4609.0}, {"date": "1992-03-18", "close": 4.7354775, "volume": 9765.0}, {"date": "1992-03-19", "close": 4.1783625, "volume": 15437.0}, {"date": "1992-03-20", "close": 4.45692, "volume": 6462.0}, {"date": "1992-03-23", "close": 4.1783625, "volume": 10052.0}, {"date": "1992-03-24", "close": 3.899805, "volume": 1867.0}, {"date": "1992-03-25", "close": 3.899805, "volume": 3231.0}, {"date": "1992-03-26", "close": 4.1783625, "volume": 13286.0}, {"date": "1992-03-27", "close": 4.45692, "volume": 4667.0}, {"date": "1992-03-30", "close": 4.7354775, "volume": 2154.0}, {"date": "1992-03-31", "close": 4.45692, "volume": 1795.0}, {"date": "1992-04-01", "close": 4.7354775, "volume": 7539.0}, {"date": "1992-04-02", "close": 4.1783625, "volume": 8688.0}, {"date": "1992-04-03", "close": 4.1783625, "volume": 1221.0}, {"date": "1992-04-06", "close": 4.45692, "volume": 215.0}, {"date": "1992-04-07", "close": 4.1783625, "volume": 1077.0}, {"date": "1992-04-08", "close": 3.34269, "volume": 3734.0}, {"date": "1992-04-09", "close": 3.34269, "volume": 10195.0}, {"date": "1992-04-10", "close": 3.6212475, "volume": 1436.0}, {"date": "1992-04-13", "close": 3.899805, "volume": 11380.0}, {"date": "1992-04-14", "close": 3.899805, "volume": 1077.0}, {"date": "1992-04-15", "close": 3.899805, "volume": 1974.0}, {"date": "1992-04-16", "close": 3.899805, "volume": 3087.0}, {"date": "1992-04-17", "close": 3.899805, "volume": null}, {"date": "1992-04-20", "close": 3.899805, "volume": null}, {"date": "1992-04-21", "close": 3.6212475, "volume": 2872.0}, {"date": "1992-04-22", "close": 3.899805, "volume": 13286.0}, {"date": "1992-04-23", "close": 5.2925925, "volume": 24411.0}, {"date": "1992-04-24", "close": 5.2925925, "volume": 23295.0}, {"date": "1992-04-27", "close": 5.014035, "volume": 6175.0}, {"date": "1992-04-28", "close": 4.7354775, "volume": 11452.0}, {"date": "1992-04-29", "close": 4.7354775, "volume": 6605.0}, {"date": "1992-04-30", "close": 5.2925925, "volume": 4523.0}, {"date": "1992-05-01", "close": 6.128265, "volume": 16729.0}, {"date": "1992-05-04", "close": 5.57115, "volume": 15939.0}, {"date": "1992-05-05", "close": 5.8497075, "volume": 6821.0}, {"date": "1992-05-06", "close": 6.128265, "volume": 47732.0}, {"date": "1992-05-07", "close": 6.4068225, "volume": 22006.0}, {"date": "1992-05-08", "close": 6.128265, "volume": 26171.0}, {"date": "1992-05-11", "close": 5.8497075, "volume": 3231.0}, {"date": "1992-05-12", "close": 5.8497075, "volume": 2226.0}, {"date": "1992-05-13", "close": 5.2925925, "volume": 2154.0}, {"date": "1992-05-14", "close": 5.57115, "volume": 6282.0}, {"date": "1992-05-15", "close": 5.2925925, "volume": 11488.0}, {"date": "1992-05-18", "close": 5.2925925, "volume": null}, {"date": "1992-05-19", "close": 4.7354775, "volume": 5026.0}, {"date": "1992-05-20", "close": 5.57115, "volume": 12062.0}, {"date": "1992-05-21", "close": 5.2925925, "volume": 5385.0}, {"date": "1992-05-22", "close": 5.014035, "volume": 1867.0}, {"date": "1992-05-25", "close": 4.7354775, "volume": 6031.0}, {"date": "1992-05-26", "close": 4.7354775, "volume": null}, {"date": "1992-05-27", "close": 4.7354775, "volume": null}, {"date": "1992-05-28", "close": 4.7354775, "volume": 5457.0}, {"date": "1992-05-29", "close": 5.2925925, "volume": 1580.0}, {"date": "1992-06-01", "close": 5.2925925, "volume": 2369.0}, {"date": "1992-06-02", "close": 6.128265, "volume": 26250.0}, {"date": "1992-06-03", "close": 5.57115, "volume": 26397.0}, {"date": "1992-06-04", "close": 5.57115, "volume": 8350.0}, {"date": "1992-06-05", "close": 5.2925925, "volume": 6534.0}, {"date": "1992-06-08", "close": 5.2925925, "volume": null}, {"date": "1992-06-09", "close": 5.2925925, "volume": null}, {"date": "1992-06-10", "close": 5.014035, "volume": 1878.0}, {"date": "1992-06-11", "close": 4.7354775, "volume": 1795.0}, {"date": "1992-06-12", "close": 4.7354775, "volume": 5855.0}, {"date": "1992-06-15", "close": 4.7354775, "volume": 363.0}, {"date": "1992-06-16", "close": 5.014035, "volume": 1867.0}, {"date": "1992-06-17", "close": 5.014035, "volume": 2298.0}, {"date": "1992-06-18", "close": 4.7354775, "volume": 108.0}, {"date": "1992-06-19", "close": 4.7354775, "volume": 2344.0}, {"date": "1992-06-22", "close": 4.7354775, "volume": 646.0}, {"date": "1992-06-23", "close": 5.014035, "volume": 3518.0}, {"date": "1992-06-24", "close": 4.45692, "volume": 4380.0}, {"date": "1992-06-25", "close": 4.45692, "volume": 1651.0}, {"date": "1992-06-26", "close": 4.7354775, "volume": 2743.0}, {"date": "1992-06-29", "close": 4.45692, "volume": 4021.0}, {"date": "1992-06-30", "close": 4.1783625, "volume": 5744.0}, {"date": "1992-07-01", "close": 4.45692, "volume": 933.0}, {"date": "1992-07-02", "close": 4.45692, "volume": 215.0}, {"date": "1992-07-03", "close": 4.45692, "volume": 718.0}, {"date": "1992-07-06", "close": 4.45692, "volume": null}, {"date": "1992-07-07", "close": 4.7354775, "volume": 3087.0}, {"date": "1992-07-08", "close": 4.45692, "volume": 3985.0}, {"date": "1992-07-09", "close": 4.45692, "volume": null}, {"date": "1992-07-10", "close": 4.7354775, "volume": 3590.0}, {"date": "1992-07-13", "close": 4.45692, "volume": 1580.0}, {"date": "1992-07-14", "close": 4.45692, "volume": 5995.0}, {"date": "1992-07-15", "close": 4.45692, "volume": 8953.0}, {"date": "1992-07-16", "close": 4.1783625, "volume": 359.0}, {"date": "1992-07-17", "close": 4.45692, "volume": 718.0}, {"date": "1992-07-20", "close": 4.1783625, "volume": 2010.0}, {"date": "1992-07-21", "close": 4.7354775, "volume": 9549.0}, {"date": "1992-07-22", "close": 5.2925925, "volume": 20606.0}, {"date": "1992-07-23", "close": 5.2925925, "volume": null}, {"date": "1992-07-24", "close": 5.57115, "volume": 10985.0}, {"date": "1992-07-27", "close": 5.57115, "volume": 16980.0}, {"date": "1992-07-28", "close": 5.014035, "volume": 1867.0}, {"date": "1992-07-29", "close": 5.2925925, "volume": 718.0}, {"date": "1992-07-30", "close": 5.014035, "volume": 2872.0}, {"date": "1992-07-31", "close": 4.7354775, "volume": 2872.0}, {"date": "1992-08-03", "close": 4.45692, "volume": 1472.0}, {"date": "1992-08-04", "close": 4.45692, "volume": 431.0}, {"date": "1992-08-05", "close": 4.45692, "volume": 3949.0}, {"date": "1992-08-06", "close": 4.7354775, "volume": 3087.0}, {"date": "1992-08-07", "close": 4.45692, "volume": 1077.0}, {"date": "1992-08-10", "close": 4.45692, "volume": 72.0}, {"date": "1992-08-11", "close": 4.1783625, "volume": 826.0}, {"date": "1992-08-12", "close": 4.1783625, "volume": 3805.0}, {"date": "1992-08-13", "close": 3.899805, "volume": 6103.0}, {"date": "1992-08-14", "close": 3.899805, "volume": 359.0}, {"date": "1992-08-17", "close": 4.1783625, "volume": 1795.0}, {"date": "1992-08-18", "close": 4.1783625, "volume": null}, {"date": "1992-08-19", "close": 4.1783625, "volume": 3805.0}, {"date": "1992-08-20", "close": 4.1783625, "volume": 1723.0}, {"date": "1992-08-21", "close": 4.1783625, "volume": 503.0}, {"date": "1992-08-24", "close": 3.899805, "volume": 72.0}, {"date": "1992-08-25", "close": 3.899805, "volume": null}, {"date": "1992-08-26", "close": 3.899805, "volume": 111.0}, {"date": "1992-08-27", "close": 3.899805, "volume": 230.0}, {"date": "1992-08-28", "close": 3.899805, "volume": 1005.0}, {"date": "1992-08-31", "close": 3.899805, "volume": 718.0}, {"date": "1992-09-01", "close": 3.899805, "volume": 72.0}, {"date": "1992-09-02", "close": 3.899805, "volume": 1580.0}, {"date": "1992-09-03", "close": 3.899805, "volume": 1522.0}, {"date": "1992-09-04", "close": 3.899805, "volume": null}, {"date": "1992-09-07", "close": 3.899805, "volume": null}, {"date": "1992-09-08", "close": 3.899805, "volume": 722.0}, {"date": "1992-09-09", "close": 3.899805, "volume": 287.0}, {"date": "1992-09-10", "close": 3.6212475, "volume": 287.0}, {"date": "1992-09-11", "close": 3.6212475, "volume": null}, {"date": "1992-09-14", "close": 3.899805, "volume": 2872.0}, {"date": "1992-09-15", "close": 3.899805, "volume": 718.0}, {"date": "1992-09-16", "close": 3.899805, "volume": null}, {"date": "1992-09-17", "close": 3.899805, "volume": null}, {"date": "1992-09-18", "close": 3.899805, "volume": null}, {"date": "1992-09-21", "close": 3.6212475, "volume": 72.0}, {"date": "1992-09-22", "close": 3.6212475, "volume": null}, {"date": "1992-09-23", "close": 3.6212475, "volume": 366.0}, {"date": "1992-09-24", "close": 3.6212475, "volume": 718.0}, {"date": "1992-09-25", "close": 3.6212475, "volume": 4308.0}, {"date": "1992-09-28", "close": 3.6212475, "volume": 1149.0}, {"date": "1992-09-29", "close": 3.34269, "volume": 718.0}, {"date": "1992-09-30", "close": 3.34269, "volume": null}, {"date": "1992-10-01", "close": 3.6212475, "volume": 3805.0}, {"date": "1992-10-02", "close": 3.6212475, "volume": null}, {"date": "1992-10-05", "close": 3.6212475, "volume": null}, {"date": "1992-10-06", "close": 3.6212475, "volume": null}, {"date": "1992-10-07", "close": 3.6212475, "volume": null}, {"date": "1992-10-08", "close": 3.34269, "volume": 646.0}, {"date": "1992-10-09", "close": 3.6212475, "volume": 1077.0}, {"date": "1992-10-12", "close": 3.34269, "volume": 359.0}, {"date": "1992-10-13", "close": 3.34269, "volume": 215.0}, {"date": "1992-10-14", "close": 3.34269, "volume": null}, {"date": "1992-10-15", "close": 3.0641325, "volume": 2154.0}, {"date": "1992-10-16", "close": 3.0641325, "volume": 1256.0}, {"date": "1992-10-19", "close": 3.0641325, "volume": 72.0}, {"date": "1992-10-20", "close": 3.0641325, "volume": null}, {"date": "1992-10-21", "close": 3.34269, "volume": 215.0}, {"date": "1992-10-22", "close": 3.34269, "volume": null}, {"date": "1992-10-23", "close": 2.785575, "volume": 862.0}, {"date": "1992-10-26", "close": 2.785575, "volume": 359.0}, {"date": "1992-10-27", "close": 3.0641325, "volume": 686.0}, {"date": "1992-10-28", "close": 3.0641325, "volume": null}, {"date": "1992-10-29", "close": 3.0641325, "volume": null}, {"date": "1992-10-30", "close": 3.0641325, "volume": 574.0}, {"date": "1992-11-02", "close": 3.0641325, "volume": 1005.0}, {"date": "1992-11-03", "close": 3.0641325, "volume": null}, {"date": "1992-11-04", "close": 3.0641325, "volume": null}, {"date": "1992-11-05", "close": 3.0641325, "volume": null}, {"date": "1992-11-06", "close": 2.785575, "volume": 2513.0}, {"date": "1992-11-09", "close": 2.785575, "volume": null}, {"date": "1992-11-10", "close": 2.5070175, "volume": 1436.0}, {"date": "1992-11-11", "close": 2.5070175, "volume": 75.0}, {"date": "1992-11-12", "close": 2.5070175, "volume": null}, {"date": "1992-11-13", "close": 2.785575, "volume": 933.0}, {"date": "1992-11-16", "close": 2.5070175, "volume": 3238.0}, {"date": "1992-11-17", "close": 2.5070175, "volume": null}, {"date": "1992-11-18", "close": 2.64629625, "volume": 747.0}, {"date": "1992-11-19", "close": 2.64629625, "volume": 1077.0}, {"date": "1992-11-20", "close": 2.5070175, "volume": 2872.0}, {"date": "1992-11-23", "close": 2.785575, "volume": 3590.0}, {"date": "1992-11-24", "close": 2.785575, "volume": null}, {"date": "1992-11-25", "close": 2.785575, "volume": null}, {"date": "1992-11-26", "close": 2.785575, "volume": 1472.0}, {"date": "1992-11-27", "close": 2.5070175, "volume": 93.0}, {"date": "1992-11-30", "close": 2.5070175, "volume": 72.0}, {"date": "1992-12-01", "close": 2.785575, "volume": 72.0}, {"date": "1992-12-02", "close": 2.5070175, "volume": 1529.0}, {"date": "1992-12-03", "close": 2.5070175, "volume": 144.0}, {"date": "1992-12-04", "close": 2.5070175, "volume": null}, {"date": "1992-12-07", "close": 2.22846, "volume": 725.0}, {"date": "1992-12-08", "close": 2.22846, "volume": 3019.0}, {"date": "1992-12-09", "close": 2.22846, "volume": 718.0}, {"date": "1992-12-10", "close": 2.36773875, "volume": 790.0}, {"date": "1992-12-11", "close": 2.785575, "volume": 6462.0}, {"date": "1992-12-14", "close": 3.0641325, "volume": 3590.0}, {"date": "1992-12-15", "close": 3.899805, "volume": 5676.0}, {"date": "1992-12-16", "close": 4.1783625, "volume": 13570.0}, {"date": "1992-12-17", "close": 3.899805, "volume": 9693.0}, {"date": "1992-12-18", "close": 3.6212475, "volume": 2872.0}, {"date": "1992-12-21", "close": 3.6212475, "volume": 13067.0}, {"date": "1992-12-22", "close": 3.6212475, "volume": 2944.0}, {"date": "1992-12-23", "close": 3.6212475, "volume": 718.0}, {"date": "1992-12-24", "close": 3.34269, "volume": 1077.0}, {"date": "1992-12-25", "close": 3.34269, "volume": null}, {"date": "1992-12-28", "close": 3.34269, "volume": null}, {"date": "1992-12-29", "close": 3.6212475, "volume": 862.0}, {"date": "1992-12-30", "close": 3.6212475, "volume": 359.0}, {"date": "1992-12-31", "close": 3.6212475, "volume": null}, {"date": "1993-01-01", "close": 3.6212475, "volume": null}, {"date": "1993-01-04", "close": 3.6212475, "volume": null}, {"date": "1993-01-05", "close": 3.6212475, "volume": 3159.0}, {"date": "1993-01-06", "close": 3.6212475, "volume": null}, {"date": "1993-01-07", "close": 3.899805, "volume": 13139.0}, {"date": "1993-01-08", "close": 3.899805, "volume": 6031.0}, {"date": "1993-01-11", "close": 3.6212475, "volume": 2082.0}, {"date": "1993-01-12", "close": 3.899805, "volume": 1221.0}, {"date": "1993-01-13", "close": 3.899805, "volume": 1292.0}, {"date": "1993-01-14", "close": 3.6212475, "volume": 718.0}, {"date": "1993-01-15", "close": 3.6212475, "volume": 118.0}, {"date": "1993-01-18", "close": 3.6212475, "volume": null}, {"date": "1993-01-19", "close": 3.6212475, "volume": null}, {"date": "1993-01-20", "close": 3.6212475, "volume": null}, {"date": "1993-01-21", "close": 3.34269, "volume": 72.0}, {"date": "1993-01-22", "close": 3.6212475, "volume": 862.0}, {"date": "1993-01-25", "close": 3.6212475, "volume": null}, {"date": "1993-01-26", "close": 3.6212475, "volume": null}, {"date": "1993-01-27", "close": 3.6212475, "volume": null}, {"date": "1993-01-28", "close": 3.6212475, "volume": null}, {"date": "1993-01-29", "close": 3.34269, "volume": 3518.0}, {"date": "1993-02-01", "close": 3.34269, "volume": null}, {"date": "1993-02-02", "close": 3.34269, "volume": 790.0}, {"date": "1993-02-03", "close": 3.0641325, "volume": 3590.0}, {"date": "1993-02-04", "close": 3.0641325, "volume": 718.0}, {"date": "1993-02-05", "close": 3.0641325, "volume": 1375.0}, {"date": "1993-02-08", "close": 3.34269, "volume": 359.0}, {"date": "1993-02-09", "close": 3.6212475, "volume": 6462.0}, {"date": "1993-02-10", "close": 3.6212475, "volume": null}, {"date": "1993-02-11", "close": 3.6212475, "volume": 646.0}, {"date": "1993-02-12", "close": 3.6212475, "volume": 3529.0}, {"date": "1993-02-15", "close": 3.6212475, "volume": 790.0}, {"date": "1993-02-16", "close": 3.6212475, "volume": null}, {"date": "1993-02-17", "close": 3.0641325, "volume": 5385.0}, {"date": "1993-02-18", "close": 3.0641325, "volume": 1289.0}, {"date": "1993-02-19", "close": 3.0641325, "volume": 72.0}, {"date": "1993-02-22", "close": 3.34269, "volume": 3877.0}, {"date": "1993-02-23", "close": 3.0641325, "volume": 574.0}, {"date": "1993-02-24", "close": 3.0641325, "volume": 144.0}, {"date": "1993-02-25", "close": 3.0641325, "volume": 1874.0}, {"date": "1993-02-26", "close": 3.0641325, "volume": 790.0}, {"date": "1993-03-01", "close": 2.785575, "volume": 72.0}, {"date": "1993-03-02", "close": 2.785575, "volume": null}, {"date": "1993-03-03", "close": 3.34269, "volume": 6692.0}, {"date": "1993-03-04", "close": 3.34269, "volume": null}, {"date": "1993-03-05", "close": 3.34269, "volume": null}, {"date": "1993-03-08", "close": 3.34269, "volume": null}, {"date": "1993-03-09", "close": 3.34269, "volume": null}, {"date": "1993-03-10", "close": 3.34269, "volume": null}, {"date": "1993-03-11", "close": 2.5070175, "volume": 15652.0}, {"date": "1993-03-12", "close": 2.7298635, "volume": 1084.0}, {"date": "1993-03-15", "close": 2.7298635, "volume": null}, {"date": "1993-03-16", "close": 2.7298635, "volume": null}, {"date": "1993-03-17", "close": 2.785575, "volume": 2800.0}, {"date": "1993-03-18", "close": 2.785575, "volume": null}, {"date": "1993-03-19", "close": 2.785575, "volume": 287.0}, {"date": "1993-03-22", "close": 4.1783625, "volume": 33027.0}, {"date": "1993-03-23", "close": 4.1783625, "volume": 22258.0}, {"date": "1993-03-24", "close": 3.899805, "volume": 7682.0}, {"date": "1993-03-25", "close": 3.899805, "volume": 4351.0}, {"date": "1993-03-26", "close": 4.45692, "volume": 26637.0}, {"date": "1993-03-29", "close": 4.45692, "volume": 32173.0}, {"date": "1993-03-30", "close": 4.1783625, "volume": 10608.0}, {"date": "1993-03-31", "close": 3.899805, "volume": 14503.0}, {"date": "1993-04-01", "close": 3.899805, "volume": 6318.0}, {"date": "1993-04-02", "close": 3.899805, "volume": 1795.0}, {"date": "1993-04-05", "close": 3.34269, "volume": 1436.0}, {"date": "1993-04-06", "close": 3.6212475, "volume": 2369.0}, {"date": "1993-04-07", "close": 2.785575, "volume": 10267.0}, {"date": "1993-04-08", "close": 3.0641325, "volume": 9018.0}, {"date": "1993-04-09", "close": 3.0641325, "volume": null}, {"date": "1993-04-12", "close": 3.0641325, "volume": null}, {"date": "1993-04-13", "close": 3.34269, "volume": 718.0}, {"date": "1993-04-14", "close": 3.34269, "volume": null}, {"date": "1993-04-15", "close": 3.0641325, "volume": 8257.0}, {"date": "1993-04-16", "close": 3.0641325, "volume": 1436.0}, {"date": "1993-04-19", "close": 2.785575, "volume": 1364.0}, {"date": "1993-04-20", "close": 2.785575, "volume": 72.0}, {"date": "1993-04-21", "close": 2.785575, "volume": 2513.0}, {"date": "1993-04-22", "close": 2.785575, "volume": 5744.0}, {"date": "1993-04-23", "close": 2.785575, "volume": 2226.0}, {"date": "1993-04-26", "close": 3.0641325, "volume": 359.0}, {"date": "1993-04-27", "close": 3.0641325, "volume": 4810.0}, {"date": "1993-04-28", "close": 3.0641325, "volume": 503.0}, {"date": "1993-04-29", "close": 2.785575, "volume": 144.0}, {"date": "1993-04-30", "close": 2.785575, "volume": 2674.0}, {"date": "1993-05-03", "close": 2.785575, "volume": null}, {"date": "1993-05-04", "close": 3.0641325, "volume": 718.0}, {"date": "1993-05-05", "close": 2.785575, "volume": 531.0}, {"date": "1993-05-06", "close": 3.0641325, "volume": 1508.0}, {"date": "1993-05-07", "close": 3.0641325, "volume": 718.0}, {"date": "1993-05-10", "close": 3.0641325, "volume": 790.0}, {"date": "1993-05-11", "close": 3.0641325, "volume": null}, {"date": "1993-05-12", "close": 3.0641325, "volume": null}, {"date": "1993-05-13", "close": 2.785575, "volume": 2872.0}, {"date": "1993-05-14", "close": 3.0641325, "volume": 3231.0}, {"date": "1993-05-17", "close": 3.0641325, "volume": null}, {"date": "1993-05-18", "close": 3.0641325, "volume": 2082.0}, {"date": "1993-05-19", "close": 2.785575, "volume": 6103.0}, {"date": "1993-05-20", "close": 2.785575, "volume": 2441.0}, {"date": "1993-05-21", "close": 2.785575, "volume": 933.0}, {"date": "1993-05-24", "close": 2.64629625, "volume": 3446.0}, {"date": "1993-05-25", "close": 2.36773875, "volume": 9693.0}, {"date": "1993-05-26", "close": 2.36773875, "volume": 14001.0}, {"date": "1993-05-27", "close": 2.785575, "volume": 3231.0}, {"date": "1993-05-28", "close": 2.5070175, "volume": 3087.0}, {"date": "1993-05-31", "close": 2.5070175, "volume": 933.0}, {"date": "1993-06-01", "close": 2.5070175, "volume": null}, {"date": "1993-06-02", "close": 2.36773875, "volume": 1795.0}, {"date": "1993-06-03", "close": 2.5070175, "volume": 6081.0}, {"date": "1993-06-04", "close": 2.36773875, "volume": 2082.0}, {"date": "1993-06-07", "close": 2.36773875, "volume": null}, {"date": "1993-06-08", "close": 2.22846, "volume": 2154.0}, {"date": "1993-06-09", "close": 2.22846, "volume": 3238.0}, {"date": "1993-06-10", "close": 2.22846, "volume": 862.0}, {"date": "1993-06-11", "close": 2.22846, "volume": null}, {"date": "1993-06-14", "close": 2.22846, "volume": null}, {"date": "1993-06-15", "close": 2.08918125, "volume": 7539.0}, {"date": "1993-06-16", "close": 1.9499025, "volume": 5241.0}, {"date": "1993-06-17", "close": 1.9499025, "volume": 7198.0}, {"date": "1993-06-18", "close": 1.9499025, "volume": 3590.0}, {"date": "1993-06-21", "close": 1.9499025, "volume": null}, {"date": "1993-06-22", "close": 1.9499025, "volume": 2021.0}, {"date": "1993-06-23", "close": 1.81062375, "volume": 93.0}, {"date": "1993-06-24", "close": 1.81062375, "volume": null}, {"date": "1993-06-25", "close": 1.81062375, "volume": null}, {"date": "1993-06-28", "close": 2.5070175, "volume": 1231.0}, {"date": "1993-06-29", "close": 2.5070175, "volume": 1120.0}, {"date": "1993-06-30", "close": 2.5070175, "volume": 610.0}, {"date": "1993-07-01", "close": 2.36773875, "volume": 3590.0}, {"date": "1993-07-02", "close": 2.5070175, "volume": 1580.0}, {"date": "1993-07-05", "close": 3.0641325, "volume": 3446.0}, {"date": "1993-07-06", "close": 3.0641325, "volume": null}, {"date": "1993-07-07", "close": 3.34269, "volume": 14360.0}, {"date": "1993-07-08", "close": 3.34269, "volume": 16191.0}, {"date": "1993-07-09", "close": 3.34269, "volume": 10052.0}, {"date": "1993-07-12", "close": 3.34269, "volume": 9406.0}, {"date": "1993-07-13", "close": 3.6212475, "volume": 12443.0}, {"date": "1993-07-14", "close": 3.6212475, "volume": 2513.0}, {"date": "1993-07-15", "close": 3.6212475, "volume": 5887.0}, {"date": "1993-07-16", "close": 3.6212475, "volume": 3098.0}, {"date": "1993-07-19", "close": 3.6212475, "volume": 1795.0}, {"date": "1993-07-20", "close": 3.6212475, "volume": 6821.0}, {"date": "1993-07-21", "close": 3.34269, "volume": 7180.0}, {"date": "1993-07-22", "close": 3.6212475, "volume": 11272.0}, {"date": "1993-07-23", "close": 3.6212475, "volume": 7040.0}, {"date": "1993-07-26", "close": 3.6212475, "volume": 2298.0}, {"date": "1993-07-27", "close": 3.6212475, "volume": 359.0}, {"date": "1993-07-28", "close": 3.6212475, "volume": 6462.0}, {"date": "1993-07-29", "close": 3.6212475, "volume": 363.0}, {"date": "1993-07-30", "close": 4.1783625, "volume": 27248.0}, {"date": "1993-08-02", "close": 5.014035, "volume": 13283.0}, {"date": "1993-08-03", "close": 5.014035, "volume": 18811.0}, {"date": "1993-08-04", "close": 4.7354775, "volume": 5169.0}, {"date": "1993-08-05", "close": 4.7354775, "volume": 10267.0}, {"date": "1993-08-06", "close": 4.1783625, "volume": 359.0}, {"date": "1993-08-09", "close": 4.1783625, "volume": 3231.0}, {"date": "1993-08-10", "close": 4.7354775, "volume": 6246.0}, {"date": "1993-08-11", "close": 4.45692, "volume": 16341.0}, {"date": "1993-08-12", "close": 4.45692, "volume": 9406.0}, {"date": "1993-08-13", "close": 4.1783625, "volume": 2585.0}, {"date": "1993-08-16", "close": 4.1783625, "volume": 6684.0}, {"date": "1993-08-17", "close": 3.899805, "volume": 5392.0}, {"date": "1993-08-18", "close": 3.899805, "volume": null}, {"date": "1993-08-19", "close": 3.899805, "volume": 431.0}, {"date": "1993-08-20", "close": 3.6212475, "volume": 1436.0}, {"date": "1993-08-23", "close": 3.6212475, "volume": 653.0}, {"date": "1993-08-24", "close": 3.899805, "volume": 2053.0}, {"date": "1993-08-25", "close": 3.899805, "volume": 5320.0}, {"date": "1993-08-26", "close": 3.899805, "volume": 1077.0}, {"date": "1993-08-27", "close": 3.899805, "volume": 2513.0}, {"date": "1993-08-30", "close": 3.899805, "volume": 1091.0}, {"date": "1993-08-31", "close": 3.899805, "volume": 2513.0}, {"date": "1993-09-01", "close": 3.899805, "volume": 22.0}, {"date": "1993-09-02", "close": 3.899805, "volume": null}, {"date": "1993-09-03", "close": 3.34269, "volume": 503.0}, {"date": "1993-09-06", "close": 3.34269, "volume": null}, {"date": "1993-09-07", "close": 3.0641325, "volume": 5388.0}, {"date": "1993-09-08", "close": 3.0641325, "volume": 18.0}, {"date": "1993-09-09", "close": 3.34269, "volume": 2193.0}, {"date": "1993-09-10", "close": 3.0641325, "volume": 811.0}, {"date": "1993-09-13", "close": 3.0641325, "volume": 2154.0}, {"date": "1993-09-14", "close": 2.64629625, "volume": 6214.0}, {"date": "1993-09-15", "close": 2.64629625, "volume": null}, {"date": "1993-09-16", "close": 2.64629625, "volume": null}, {"date": "1993-09-17", "close": 2.785575, "volume": 5385.0}, {"date": "1993-09-20", "close": 2.785575, "volume": null}, {"date": "1993-09-21", "close": 2.785575, "volume": null}, {"date": "1993-09-22", "close": 3.0641325, "volume": 3590.0}, {"date": "1993-09-23", "close": 3.0641325, "volume": 2872.0}, {"date": "1993-09-24", "close": 3.0641325, "volume": 1436.0}, {"date": "1993-09-27", "close": 3.0641325, "volume": 3303.0}, {"date": "1993-09-28", "close": 3.0641325, "volume": 359.0}, {"date": "1993-09-29", "close": 3.0641325, "volume": 122.0}, {"date": "1993-09-30", "close": 3.0641325, "volume": 503.0}, {"date": "1993-10-01", "close": 3.0641325, "volume": 72.0}, {"date": "1993-10-04", "close": 3.0641325, "volume": null}, {"date": "1993-10-05", "close": 2.785575, "volume": 718.0}, {"date": "1993-10-06", "close": 2.785575, "volume": 1508.0}, {"date": "1993-10-07", "close": 2.64629625, "volume": 1005.0}, {"date": "1993-10-08", "close": 2.5070175, "volume": 4308.0}, {"date": "1993-10-11", "close": 2.5070175, "volume": null}, {"date": "1993-10-12", "close": 2.5070175, "volume": null}, {"date": "1993-10-13", "close": 2.785575, "volume": 1160.0}, {"date": "1993-10-14", "close": 2.785575, "volume": null}, {"date": "1993-10-15", "close": 2.5070175, "volume": 1310.0}, {"date": "1993-10-18", "close": 2.64629625, "volume": 639.0}, {"date": "1993-10-19", "close": 2.64629625, "volume": 359.0}, {"date": "1993-10-20", "close": 2.64629625, "volume": 1077.0}, {"date": "1993-10-21", "close": 2.785575, "volume": 6745.0}, {"date": "1993-10-22", "close": 2.785575, "volume": 83.0}, {"date": "1993-10-25", "close": 2.785575, "volume": 1795.0}, {"date": "1993-10-26", "close": 2.785575, "volume": null}, {"date": "1993-10-27", "close": 2.785575, "volume": 4308.0}, {"date": "1993-10-28", "close": 2.64629625, "volume": 72.0}, {"date": "1993-10-29", "close": 2.64629625, "volume": null}, {"date": "1993-11-01", "close": 2.64629625, "volume": null}, {"date": "1993-11-02", "close": 2.64629625, "volume": null}, {"date": "1993-11-03", "close": 2.785575, "volume": 1084.0}, {"date": "1993-11-04", "close": 3.0641325, "volume": 75.0}, {"date": "1993-11-05", "close": 2.785575, "volume": 646.0}, {"date": "1993-11-08", "close": 3.0641325, "volume": 359.0}, {"date": "1993-11-09", "close": 3.0641325, "volume": null}, {"date": "1993-11-10", "close": 2.785575, "volume": 718.0}, {"date": "1993-11-11", "close": 2.785575, "volume": 1077.0}, {"date": "1993-11-12", "close": 2.785575, "volume": null}, {"date": "1993-11-15", "close": 3.0641325, "volume": 3339.0}, {"date": "1993-11-16", "close": 3.0641325, "volume": 2728.0}, {"date": "1993-11-17", "close": 3.0641325, "volume": 359.0}, {"date": "1993-11-18", "close": 3.0641325, "volume": 3303.0}, {"date": "1993-11-19", "close": 3.34269, "volume": 4308.0}, {"date": "1993-11-22", "close": 3.34269, "volume": 836.0}, {"date": "1993-11-23", "close": 3.6212475, "volume": 7539.0}, {"date": "1993-11-24", "close": 3.6212475, "volume": 1867.0}, {"date": "1993-11-25", "close": 3.34269, "volume": 359.0}, {"date": "1993-11-26", "close": 3.34269, "volume": 258.0}, {"date": "1993-11-29", "close": 3.34269, "volume": 1440.0}, {"date": "1993-11-30", "close": 3.34269, "volume": null}, {"date": "1993-12-01", "close": 3.34269, "volume": 1795.0}, {"date": "1993-12-02", "close": 3.34269, "volume": 2010.0}, {"date": "1993-12-03", "close": 3.6212475, "volume": 7970.0}, {"date": "1993-12-06", "close": 3.6212475, "volume": null}, {"date": "1993-12-07", "close": 3.6212475, "volume": 8903.0}, {"date": "1993-12-08", "close": 3.6212475, "volume": null}, {"date": "1993-12-09", "close": 3.34269, "volume": 144.0}, {"date": "1993-12-10", "close": 3.34269, "volume": null}, {"date": "1993-12-13", "close": 3.6212475, "volume": 1077.0}, {"date": "1993-12-14", "close": 3.34269, "volume": 2692.0}, {"date": "1993-12-15", "close": 3.6212475, "volume": 1723.0}, {"date": "1993-12-16", "close": 3.6212475, "volume": 431.0}, {"date": "1993-12-17", "close": 3.6212475, "volume": 574.0}, {"date": "1993-12-20", "close": 3.899805, "volume": 2226.0}, {"date": "1993-12-21", "close": 3.899805, "volume": null}, {"date": "1993-12-22", "close": 3.6212475, "volume": 251.0}, {"date": "1993-12-23", "close": 3.6212475, "volume": null}, {"date": "1993-12-24", "close": 3.6212475, "volume": 2369.0}, {"date": "1993-12-27", "close": 3.6212475, "volume": null}, {"date": "1993-12-28", "close": 3.6212475, "volume": null}, {"date": "1993-12-29", "close": 3.6212475, "volume": 3590.0}, {"date": "1993-12-30", "close": 3.6212475, "volume": null}, {"date": "1993-12-31", "close": 3.6212475, "volume": null}, {"date": "1994-01-03", "close": 3.6212475, "volume": null}, {"date": "1994-01-04", "close": 3.899805, "volume": 718.0}, {"date": "1994-01-05", "close": 3.6212475, "volume": 5385.0}, {"date": "1994-01-06", "close": 3.899805, "volume": 5528.0}, {"date": "1994-01-07", "close": 3.899805, "volume": 6246.0}, {"date": "1994-01-10", "close": 3.899805, "volume": null}, {"date": "1994-01-11", "close": 4.1783625, "volume": 3231.0}, {"date": "1994-01-12", "close": 4.1783625, "volume": 503.0}, {"date": "1994-01-13", "close": 4.1783625, "volume": 215.0}, {"date": "1994-01-14", "close": 3.899805, "volume": 215.0}, {"date": "1994-01-17", "close": 3.899805, "volume": 10267.0}, {"date": "1994-01-18", "close": 3.899805, "volume": 718.0}, {"date": "1994-01-19", "close": 3.899805, "volume": 2021.0}, {"date": "1994-01-20", "close": 3.899805, "volume": 2010.0}, {"date": "1994-01-21", "close": 3.899805, "volume": 15153.0}, {"date": "1994-01-24", "close": 3.899805, "volume": 330.0}, {"date": "1994-01-25", "close": 3.899805, "volume": 4021.0}, {"date": "1994-01-26", "close": 3.899805, "volume": null}, {"date": "1994-01-27", "close": 4.45692, "volume": 5385.0}, {"date": "1994-01-28", "close": 5.2925925, "volume": 11075.0}, {"date": "1994-01-31", "close": 4.7354775, "volume": 6566.0}, {"date": "1994-02-01", "close": 5.014035, "volume": 311677.0}, {"date": "1994-02-02", "close": 5.2925925, "volume": 17662.0}, {"date": "1994-02-03", "close": 6.4068225, "volume": 38882.0}, {"date": "1994-02-04", "close": 5.8497075, "volume": 40792.0}, {"date": "1994-02-07", "close": 5.8497075, "volume": 16514.0}, {"date": "1994-02-08", "close": 5.2925925, "volume": 11560.0}, {"date": "1994-02-09", "close": 4.7354775, "volume": 6426.0}, {"date": "1994-02-10", "close": 5.014035, "volume": 4523.0}, {"date": "1994-02-11", "close": 5.014035, "volume": 3949.0}, {"date": "1994-02-14", "close": 5.014035, "volume": 1077.0}, {"date": "1994-02-15", "close": 5.014035, "volume": 287.0}, {"date": "1994-02-16", "close": 5.2925925, "volume": 4236.0}, {"date": "1994-02-17", "close": 5.014035, "volume": 3662.0}, {"date": "1994-02-18", "close": 5.2925925, "volume": 9944.0}, {"date": "1994-02-21", "close": 5.014035, "volume": 6103.0}, {"date": "1994-02-22", "close": 5.014035, "volume": 2585.0}, {"date": "1994-02-23", "close": 5.2925925, "volume": 13857.0}, {"date": "1994-02-24", "close": 5.2925925, "volume": 2441.0}, {"date": "1994-02-25", "close": 5.2925925, "volume": 3231.0}, {"date": "1994-02-28", "close": 5.2925925, "volume": 3016.0}, {"date": "1994-03-01", "close": 5.014035, "volume": 11560.0}, {"date": "1994-03-02", "close": 5.014035, "volume": 359.0}, {"date": "1994-03-03", "close": 4.7354775, "volume": 6318.0}, {"date": "1994-03-04", "close": 4.45692, "volume": 3231.0}, {"date": "1994-03-07", "close": 4.7354775, "volume": 1077.0}, {"date": "1994-03-08", "close": 4.45692, "volume": 363.0}, {"date": "1994-03-09", "close": 4.7354775, "volume": 2369.0}, {"date": "1994-03-10", "close": 4.7354775, "volume": null}, {"date": "1994-03-11", "close": 5.014035, "volume": 1149.0}, {"date": "1994-03-14", "close": 5.014035, "volume": null}, {"date": "1994-03-15", "close": 5.014035, "volume": 11.0}, {"date": "1994-03-16", "close": 5.014035, "volume": null}, {"date": "1994-03-17", "close": 4.45692, "volume": 718.0}, {"date": "1994-03-18", "close": 4.45692, "volume": null}, {"date": "1994-03-21", "close": 4.45692, "volume": null}, {"date": "1994-03-22", "close": 4.45692, "volume": 359.0}, {"date": "1994-03-23", "close": 4.45692, "volume": 144.0}, {"date": "1994-03-24", "close": 4.1783625, "volume": 574.0}, {"date": "1994-03-25", "close": 4.45692, "volume": 2014.0}, {"date": "1994-03-28", "close": 4.45692, "volume": null}, {"date": "1994-03-29", "close": 4.45692, "volume": 158.0}, {"date": "1994-03-30", "close": 4.1783625, "volume": 503.0}, {"date": "1994-03-31", "close": 4.1783625, "volume": 456.0}, {"date": "1994-04-01", "close": 4.1783625, "volume": null}, {"date": "1994-04-04", "close": 4.1783625, "volume": null}, {"date": "1994-04-05", "close": 4.1783625, "volume": 5241.0}, {"date": "1994-04-06", "close": 4.1783625, "volume": 3877.0}, {"date": "1994-04-07", "close": 4.1783625, "volume": 79.0}, {"date": "1994-04-08", "close": 4.1783625, "volume": null}, {"date": "1994-04-11", "close": 4.1783625, "volume": null}, {"date": "1994-04-12", "close": 4.1783625, "volume": 3536.0}, {"date": "1994-04-13", "close": 4.7354775, "volume": 2154.0}, {"date": "1994-04-14", "close": 4.7354775, "volume": null}, {"date": "1994-04-15", "close": 4.1783625, "volume": 3303.0}, {"date": "1994-04-18", "close": 4.1783625, "volume": 5460.0}, {"date": "1994-04-19", "close": 4.1783625, "volume": 5744.0}, {"date": "1994-04-20", "close": 4.1783625, "volume": 9657.0}, {"date": "1994-04-21", "close": 4.1783625, "volume": 5313.0}, {"date": "1994-04-22", "close": 4.1783625, "volume": 1436.0}, {"date": "1994-04-25", "close": 4.1783625, "volume": null}, {"date": "1994-04-26", "close": 4.1783625, "volume": null}, {"date": "1994-04-27", "close": 4.1783625, "volume": 1759.0}, {"date": "1994-04-28", "close": 4.1783625, "volume": 3590.0}, {"date": "1994-04-29", "close": 4.1783625, "volume": 4667.0}, {"date": "1994-05-02", "close": 4.45692, "volume": 7898.0}, {"date": "1994-05-03", "close": 4.45692, "volume": 12098.0}, {"date": "1994-05-04", "close": 4.1783625, "volume": 5672.0}, {"date": "1994-05-05", "close": 4.1783625, "volume": null}, {"date": "1994-05-06", "close": 4.1783625, "volume": null}, {"date": "1994-05-09", "close": 4.1783625, "volume": 2154.0}, {"date": "1994-05-10", "close": 4.1783625, "volume": null}, {"date": "1994-05-11", "close": 4.1783625, "volume": 1436.0}, {"date": "1994-05-12", "close": 4.1783625, "volume": null}, {"date": "1994-05-13", "close": 4.1783625, "volume": 3518.0}, {"date": "1994-05-16", "close": 4.1783625, "volume": null}, {"date": "1994-05-17", "close": 4.1783625, "volume": null}, {"date": "1994-05-18", "close": 4.1783625, "volume": 4739.0}, {"date": "1994-05-19", "close": 4.1783625, "volume": 359.0}, {"date": "1994-05-20", "close": 4.1783625, "volume": 5672.0}, {"date": "1994-05-23", "close": 4.1783625, "volume": null}, {"date": "1994-05-24", "close": 4.1783625, "volume": 22.0}, {"date": "1994-05-25", "close": 4.1783625, "volume": 287.0}, {"date": "1994-05-26", "close": 4.1783625, "volume": null}, {"date": "1994-05-27", "close": 4.1783625, "volume": 11452.0}, {"date": "1994-05-30", "close": 4.1783625, "volume": 8903.0}, {"date": "1994-05-31", "close": 4.1783625, "volume": null}, {"date": "1994-06-01", "close": 4.1783625, "volume": null}, {"date": "1994-06-02", "close": 4.1783625, "volume": 3662.0}, {"date": "1994-06-03", "close": 4.1783625, "volume": 718.0}, {"date": "1994-06-06", "close": 4.1783625, "volume": null}, {"date": "1994-06-07", "close": 5.014035, "volume": 6462.0}, {"date": "1994-06-08", "close": 4.7354775, "volume": 226.0}, {"date": "1994-06-09", "close": 4.7354775, "volume": 12206.0}, {"date": "1994-06-10", "close": 5.2925925, "volume": 6893.0}, {"date": "1994-06-13", "close": 5.2925925, "volume": null}, {"date": "1994-06-14", "close": 5.57115, "volume": 10483.0}, {"date": "1994-06-15", "close": 5.2925925, "volume": 1508.0}, {"date": "1994-06-16", "close": 5.2925925, "volume": 287.0}, {"date": "1994-06-17", "close": 5.2925925, "volume": null}, {"date": "1994-06-20", "close": 5.2925925, "volume": 359.0}, {"date": "1994-06-21", "close": 5.014035, "volume": 15652.0}, {"date": "1994-06-22", "close": 5.014035, "volume": null}, {"date": "1994-06-23", "close": 5.014035, "volume": null}, {"date": "1994-06-24", "close": 5.014035, "volume": 5026.0}, {"date": "1994-06-27", "close": 5.014035, "volume": 8616.0}, {"date": "1994-06-28", "close": 5.014035, "volume": 1974.0}, {"date": "1994-06-29", "close": 5.014035, "volume": 4164.0}, {"date": "1994-06-30", "close": 5.014035, "volume": 1436.0}, {"date": "1994-07-01", "close": 5.014035, "volume": 2872.0}, {"date": "1994-07-04", "close": 5.014035, "volume": 503.0}, {"date": "1994-07-05", "close": 5.014035, "volume": 2010.0}, {"date": "1994-07-06", "close": 5.014035, "volume": 718.0}, {"date": "1994-07-07", "close": 5.014035, "volume": null}, {"date": "1994-07-08", "close": 4.7354775, "volume": 359.0}, {"date": "1994-07-11", "close": 4.7354775, "volume": null}, {"date": "1994-07-12", "close": 4.7354775, "volume": null}, {"date": "1994-07-13", "close": 4.7354775, "volume": 574.0}, {"date": "1994-07-14", "close": 5.014035, "volume": 1795.0}, {"date": "1994-07-15", "close": 5.014035, "volume": null}, {"date": "1994-07-18", "close": 4.7354775, "volume": 3590.0}, {"date": "1994-07-19", "close": 4.7354775, "volume": null}, {"date": "1994-07-20", "close": 5.014035, "volume": 5744.0}, {"date": "1994-07-21", "close": 5.014035, "volume": null}, {"date": "1994-07-22", "close": 5.014035, "volume": 1436.0}, {"date": "1994-07-25", "close": 5.014035, "volume": null}, {"date": "1994-07-26", "close": 5.014035, "volume": null}, {"date": "1994-07-27", "close": 4.7354775, "volume": 1239.0}, {"date": "1994-07-28", "close": 4.7354775, "volume": 3231.0}, {"date": "1994-07-29", "close": 5.014035, "volume": 7909.0}, {"date": "1994-08-01", "close": 5.2925925, "volume": 9334.0}, {"date": "1994-08-02", "close": 5.57115, "volume": 1580.0}, {"date": "1994-08-03", "close": 5.2925925, "volume": 1436.0}, {"date": "1994-08-04", "close": 5.2925925, "volume": 395.0}, {"date": "1994-08-05", "close": 5.2925925, "volume": null}, {"date": "1994-08-08", "close": 5.2925925, "volume": 1292.0}, {"date": "1994-08-09", "close": 5.014035, "volume": 5098.0}, {"date": "1994-08-10", "close": 5.014035, "volume": 1005.0}, {"date": "1994-08-11", "close": 5.014035, "volume": null}, {"date": "1994-08-12", "close": 5.014035, "volume": 1436.0}, {"date": "1994-08-15", "close": 5.014035, "volume": 57.0}, {"date": "1994-08-16", "close": 5.014035, "volume": 456.0}, {"date": "1994-08-17", "close": 5.014035, "volume": 57.0}, {"date": "1994-08-18", "close": 4.7354775, "volume": 359.0}, {"date": "1994-08-19", "close": 5.57115, "volume": 35325.0}, {"date": "1994-08-22", "close": 6.128265, "volume": 2298.0}, {"date": "1994-08-23", "close": 5.8497075, "volume": 1795.0}, {"date": "1994-08-24", "close": 5.57115, "volume": 72.0}, {"date": "1994-08-25", "close": 6.128265, "volume": 7682.0}, {"date": "1994-08-26", "close": 6.9639375, "volume": 74276.0}, {"date": "1994-08-29", "close": 7.5210525, "volume": 16909.0}, {"date": "1994-08-30", "close": 8.0781675, "volume": 19745.0}, {"date": "1994-08-31", "close": 7.79961, "volume": 5349.0}, {"date": "1994-09-01", "close": 8.6352825, "volume": 60365.0}, {"date": "1994-09-02", "close": 9.1923975, "volume": 38161.0}, {"date": "1994-09-05", "close": 8.91384, "volume": 8975.0}, {"date": "1994-09-06", "close": 8.356725, "volume": 2621.0}, {"date": "1994-09-07", "close": 8.6352825, "volume": 2369.0}, {"date": "1994-09-08", "close": 8.91384, "volume": 905.0}, {"date": "1994-09-09", "close": 8.91384, "volume": 3554.0}, {"date": "1994-09-12", "close": 8.6352825, "volume": 3518.0}, {"date": "1994-09-13", "close": 8.6352825, "volume": 3985.0}, {"date": "1994-09-14", "close": 8.91384, "volume": 3518.0}, {"date": "1994-09-15", "close": 8.91384, "volume": 1328.0}, {"date": "1994-09-16", "close": 8.91384, "volume": 574.0}, {"date": "1994-09-19", "close": 9.470955, "volume": 8257.0}, {"date": "1994-09-20", "close": 9.1923975, "volume": 4416.0}, {"date": "1994-09-21", "close": 9.7495125, "volume": 10662.0}, {"date": "1994-09-22", "close": 9.470955, "volume": 5062.0}, {"date": "1994-09-23", "close": 9.470955, "volume": 6498.0}, {"date": "1994-09-26", "close": 10.02807, "volume": 11775.0}, {"date": "1994-09-27", "close": 10.3066275, "volume": 7542.0}, {"date": "1994-09-28", "close": 10.02807, "volume": 6570.0}, {"date": "1994-09-29", "close": 10.02807, "volume": 5259.0}, {"date": "1994-09-30", "close": 10.3066275, "volume": 4200.0}, {"date": "1994-10-03", "close": 10.585185, "volume": 3410.0}, {"date": "1994-10-04", "close": 10.8637425, "volume": 12960.0}, {"date": "1994-10-05", "close": 10.3066275, "volume": 1041.0}, {"date": "1994-10-06", "close": 10.585185, "volume": 1436.0}, {"date": "1994-10-07", "close": 11.4208575, "volume": 28228.0}, {"date": "1994-10-10", "close": 13.0922025, "volume": 8616.0}, {"date": "1994-10-11", "close": 14.48499, "volume": 23622.0}, {"date": "1994-10-12", "close": 14.2064325, "volume": 19942.0}, {"date": "1994-10-13", "close": 12.813645, "volume": 2585.0}, {"date": "1994-10-14", "close": 12.813645, "volume": 9908.0}, {"date": "1994-10-17", "close": 13.37076, "volume": 7729.0}, {"date": "1994-10-18", "close": 13.37076, "volume": 2513.0}, {"date": "1994-10-19", "close": 12.813645, "volume": 897.0}, {"date": "1994-10-20", "close": 13.0922025, "volume": 4236.0}, {"date": "1994-10-21", "close": 13.37076, "volume": 3339.0}, {"date": "1994-10-24", "close": 13.6493175, "volume": 1436.0}, {"date": "1994-10-25", "close": 13.0922025, "volume": 5173.0}, {"date": "1994-10-26", "close": 12.813645, "volume": 1274.0}, {"date": "1994-10-27", "close": 12.813645, "volume": 969.0}, {"date": "1994-10-28", "close": 12.813645, "volume": 5744.0}, {"date": "1994-10-31", "close": 12.5350875, "volume": 2262.0}, {"date": "1994-11-01", "close": 12.5350875, "volume": 3159.0}, {"date": "1994-11-02", "close": 12.5350875, "volume": 4667.0}, {"date": "1994-11-03", "close": 12.25653, "volume": 6652.0}, {"date": "1994-11-04", "close": 12.5350875, "volume": 2154.0}, {"date": "1994-11-07", "close": 12.5350875, "volume": 1982.0}, {"date": "1994-11-08", "close": 11.9779725, "volume": 1436.0}, {"date": "1994-11-09", "close": 13.927875, "volume": 7000.0}, {"date": "1994-11-10", "close": 13.6493175, "volume": 2692.0}, {"date": "1994-11-11", "close": 13.37076, "volume": 8688.0}, {"date": "1994-11-14", "close": 13.0922025, "volume": 1364.0}, {"date": "1994-11-15", "close": 13.0922025, "volume": 862.0}, {"date": "1994-11-16", "close": 12.813645, "volume": 251.0}, {"date": "1994-11-17", "close": 12.813645, "volume": 847.0}, {"date": "1994-11-18", "close": 12.813645, "volume": 718.0}, {"date": "1994-11-21", "close": 12.5350875, "volume": 395.0}, {"date": "1994-11-22", "close": 12.5350875, "volume": 40164.0}, {"date": "1994-11-23", "close": 12.25653, "volume": 4703.0}, {"date": "1994-11-24", "close": 12.25653, "volume": null}, {"date": "1994-11-25", "close": 12.813645, "volume": 38089.0}, {"date": "1994-11-28", "close": 13.0922025, "volume": 1974.0}, {"date": "1994-11-29", "close": 13.37076, "volume": 3059.0}, {"date": "1994-11-30", "close": 13.37076, "volume": 1221.0}, {"date": "1994-12-01", "close": 13.927875, "volume": 6534.0}, {"date": "1994-12-02", "close": 14.7635475, "volume": 9729.0}, {"date": "1994-12-05", "close": 15.042105, "volume": 3536.0}, {"date": "1994-12-06", "close": 14.2064325, "volume": 3795.0}, {"date": "1994-12-07", "close": 13.927875, "volume": 5870.0}, {"date": "1994-12-08", "close": 15.042105, "volume": 2028.0}, {"date": "1994-12-09", "close": 14.2064325, "volume": 1957.0}, {"date": "1994-12-12", "close": 13.927875, "volume": 359.0}, {"date": "1994-12-13", "close": 14.2064325, "volume": 2520.0}, {"date": "1994-12-14", "close": 14.7635475, "volume": 2710.0}, {"date": "1994-12-15", "close": 14.7635475, "volume": 3500.0}, {"date": "1994-12-16", "close": 15.042105, "volume": 5421.0}, {"date": "1994-12-19", "close": 15.3206625, "volume": 1974.0}, {"date": "1994-12-20", "close": 15.59922, "volume": 897.0}, {"date": "1994-12-21", "close": 16.156335, "volume": 2513.0}, {"date": "1994-12-22", "close": 16.9920075, "volume": 4093.0}, {"date": "1994-12-23", "close": 18.384795, "volume": 7036.0}, {"date": "1994-12-26", "close": 18.384795, "volume": null}, {"date": "1994-12-27", "close": 18.384795, "volume": null}, {"date": "1994-12-28", "close": 18.384795, "volume": 2405.0}, {"date": "1994-12-29", "close": 19.2204675, "volume": 1364.0}, {"date": "1994-12-30", "close": 19.2204675, "volume": null}, {"date": "1995-01-02", "close": 19.2204675, "volume": null}, {"date": "1995-01-03", "close": 22.2846, "volume": 3608.0}, {"date": "1995-01-04", "close": 22.0060425, "volume": 8400.0}, {"date": "1995-01-05", "close": 23.39883, "volume": 16101.0}, {"date": "1995-01-06", "close": 26.184405, "volume": 13839.0}, {"date": "1995-01-09", "close": 25.9058475, "volume": 8598.0}, {"date": "1995-01-10", "close": 26.184405, "volume": 8917.0}, {"date": "1995-01-11", "close": 26.184405, "volume": 7438.0}, {"date": "1995-01-12", "close": 29.2485375, "volume": 13929.0}, {"date": "1995-01-13", "close": 34.54113, "volume": 13118.0}, {"date": "1995-01-16", "close": 36.76959, "volume": 7219.0}, {"date": "1995-01-17", "close": 35.65536, "volume": 10425.0}, {"date": "1995-01-18", "close": 36.76959, "volume": 4513.0}, {"date": "1995-01-19", "close": 41.22651, "volume": 2272.0}, {"date": "1995-01-20", "close": 39.555165, "volume": 3680.0}, {"date": "1995-01-23", "close": 38.99805, "volume": 2980.0}, {"date": "1995-01-24", "close": 37.88382, "volume": 4595.0}, {"date": "1995-01-25", "close": 37.88382, "volume": 8946.0}, {"date": "1995-01-26", "close": 37.88382, "volume": null}, {"date": "1995-01-27", "close": 37.6052625, "volume": 5205.0}, {"date": "1995-01-30", "close": 37.0481475, "volume": 5457.0}, {"date": "1995-01-31", "close": 36.212475, "volume": 4685.0}, {"date": "1995-02-01", "close": 35.3768025, "volume": 7133.0}, {"date": "1995-02-02", "close": 34.54113, "volume": 5331.0}, {"date": "1995-02-03", "close": 34.54113, "volume": 1903.0}, {"date": "1995-02-06", "close": 32.869785, "volume": 1921.0}, {"date": "1995-02-07", "close": 32.5912275, "volume": 8257.0}, {"date": "1995-02-08", "close": 32.0341125, "volume": 3518.0}, {"date": "1995-02-09", "close": 32.0341125, "volume": 2050.0}, {"date": "1995-02-10", "close": 32.0341125, "volume": 2965.0}, {"date": "1995-02-13", "close": 32.0341125, "volume": 1795.0}, {"date": "1995-02-14", "close": 32.0341125, "volume": 1755.0}, {"date": "1995-02-15", "close": 32.0341125, "volume": 1307.0}, {"date": "1995-02-16", "close": 32.0341125, "volume": null}, {"date": "1995-02-17", "close": 32.5912275, "volume": 740.0}, {"date": "1995-02-20", "close": 32.0341125, "volume": 980.0}, {"date": "1995-02-21", "close": 32.0341125, "volume": 179.0}, {"date": "1995-02-22", "close": 32.0341125, "volume": 4620.0}, {"date": "1995-02-23", "close": 32.0341125, "volume": 542.0}, {"date": "1995-02-24", "close": 33.984015, "volume": 2351.0}, {"date": "1995-02-27", "close": 33.984015, "volume": null}, {"date": "1995-02-28", "close": 33.4269, "volume": 1149.0}, {"date": "1995-03-01", "close": 33.984015, "volume": 783.0}, {"date": "1995-03-02", "close": 36.212475, "volume": 797.0}, {"date": "1995-03-03", "close": 38.99805, "volume": 2430.0}, {"date": "1995-03-06", "close": 38.99805, "volume": 2879.0}, {"date": "1995-03-07", "close": 37.6052625, "volume": 1041.0}, {"date": "1995-03-08", "close": 39.8337225, "volume": 2168.0}, {"date": "1995-03-09", "close": 38.99805, "volume": 366.0}, {"date": "1995-03-10", "close": 39.555165, "volume": 27388.0}, {"date": "1995-03-13", "close": 38.99805, "volume": 808.0}, {"date": "1995-03-14", "close": 38.99805, "volume": 653.0}, {"date": "1995-03-15", "close": 39.555165, "volume": 144.0}, {"date": "1995-03-16", "close": 38.99805, "volume": 2190.0}, {"date": "1995-03-17", "close": 38.99805, "volume": 5134.0}, {"date": "1995-03-20", "close": 38.99805, "volume": 395.0}, {"date": "1995-03-21", "close": 38.99805, "volume": 2175.0}, {"date": "1995-03-22", "close": 38.1623775, "volume": 16334.0}, {"date": "1995-03-23", "close": 38.440935, "volume": 2876.0}, {"date": "1995-03-24", "close": 37.6052625, "volume": 718.0}, {"date": "1995-03-27", "close": 37.6052625, "volume": 686.0}, {"date": "1995-03-28", "close": 38.7194925, "volume": 930.0}, {"date": "1995-03-29", "close": 37.6052625, "volume": 269.0}, {"date": "1995-03-30", "close": 37.6052625, "volume": 1256.0}, {"date": "1995-03-31", "close": 37.6052625, "volume": 37375.0}, {"date": "1995-04-03", "close": 38.1623775, "volume": 538.0}, {"date": "1995-04-04", "close": 37.0481475, "volume": 226.0}, {"date": "1995-04-05", "close": 36.212475, "volume": 718.0}, {"date": "1995-04-06", "close": 37.0481475, "volume": 1239.0}, {"date": "1995-04-07", "close": 37.0481475, "volume": 3159.0}, {"date": "1995-04-10", "close": 36.212475, "volume": 431.0}, {"date": "1995-04-11", "close": 36.212475, "volume": 2369.0}, {"date": "1995-04-12", "close": 36.212475, "volume": 4706.0}, {"date": "1995-04-13", "close": 36.212475, "volume": 521.0}, {"date": "1995-04-14", "close": 36.212475, "volume": null}, {"date": "1995-04-17", "close": 36.212475, "volume": null}, {"date": "1995-04-18", "close": 37.326705, "volume": 215.0}, {"date": "1995-04-19", "close": 38.440935, "volume": 21493.0}, {"date": "1995-04-20", "close": 38.1623775, "volume": 3016.0}, {"date": "1995-04-21", "close": 37.6052625, "volume": 1917.0}, {"date": "1995-04-24", "close": 38.1623775, "volume": 607.0}, {"date": "1995-04-25", "close": 38.1623775, "volume": null}, {"date": "1995-04-26", "close": 38.1623775, "volume": null}, {"date": "1995-04-27", "close": 38.1623775, "volume": 2534.0}, {"date": "1995-04-28", "close": 40.3908375, "volume": 5966.0}, {"date": "1995-05-01", "close": 43.1764125, "volume": 2764.0}, {"date": "1995-05-02", "close": 41.22651, "volume": 316.0}, {"date": "1995-05-03", "close": 41.22651, "volume": 233.0}, {"date": "1995-05-04", "close": 41.22651, "volume": 1849.0}, {"date": "1995-05-05", "close": 40.3908375, "volume": 251.0}, {"date": "1995-05-08", "close": 40.3908375, "volume": 556.0}, {"date": "1995-05-09", "close": 38.1623775, "volume": 3888.0}, {"date": "1995-05-10", "close": 38.99805, "volume": 1041.0}, {"date": "1995-05-11", "close": 37.6052625, "volume": 1572.0}, {"date": "1995-05-12", "close": 37.6052625, "volume": 772.0}, {"date": "1995-05-15", "close": 37.6052625, "volume": 330.0}, {"date": "1995-05-16", "close": 37.6052625, "volume": 323.0}, {"date": "1995-05-17", "close": 36.212475, "volume": 1361.0}, {"date": "1995-05-18", "close": 36.212475, "volume": 154.0}, {"date": "1995-05-19", "close": 36.212475, "volume": 503.0}, {"date": "1995-05-22", "close": 34.8196875, "volume": 969.0}, {"date": "1995-05-23", "close": 34.8196875, "volume": 808.0}, {"date": "1995-05-24", "close": 34.8196875, "volume": 101.0}, {"date": "1995-05-25", "close": 34.8196875, "volume": 1091.0}, {"date": "1995-05-26", "close": 34.8196875, "volume": 72.0}, {"date": "1995-05-29", "close": 34.8196875, "volume": 215.0}, {"date": "1995-05-30", "close": 36.212475, "volume": 1239.0}, {"date": "1995-05-31", "close": 34.8196875, "volume": 373.0}, {"date": "1995-06-01", "close": 34.8196875, "volume": null}, {"date": "1995-06-02", "close": 33.4269, "volume": 79.0}, {"date": "1995-06-05", "close": 33.4269, "volume": 305.0}, {"date": "1995-06-06", "close": 33.4269, "volume": null}, {"date": "1995-06-07", "close": 33.7054575, "volume": 2003.0}, {"date": "1995-06-08", "close": 33.4269, "volume": 1472.0}, {"date": "1995-06-09", "close": 33.4269, "volume": 215.0}, {"date": "1995-06-12", "close": 33.4269, "volume": null}, {"date": "1995-06-13", "close": 32.0341125, "volume": 556.0}, {"date": "1995-06-14", "close": 32.0341125, "volume": 133.0}, {"date": "1995-06-15", "close": 32.0341125, "volume": null}, {"date": "1995-06-16", "close": 30.9198825, "volume": 2549.0}, {"date": "1995-06-19", "close": 30.641325, "volume": 725.0}, {"date": "1995-06-20", "close": 30.641325, "volume": 262.0}, {"date": "1995-06-21", "close": 30.641325, "volume": 1436.0}, {"date": "1995-06-22", "close": 30.641325, "volume": 215.0}, {"date": "1995-06-23", "close": 30.641325, "volume": 179.0}, {"date": "1995-06-26", "close": 30.641325, "volume": 761.0}, {"date": "1995-06-27", "close": 29.2485375, "volume": 370.0}, {"date": "1995-06-28", "close": 29.2485375, "volume": 1425.0}, {"date": "1995-06-29", "close": 31.19844, "volume": 179.0}, {"date": "1995-06-30", "close": 32.0341125, "volume": 1795.0}, {"date": "1995-07-03", "close": 30.641325, "volume": 223.0}, {"date": "1995-07-04", "close": 30.641325, "volume": 359.0}, {"date": "1995-07-05", "close": 30.641325, "volume": 1066.0}, {"date": "1995-07-06", "close": 30.641325, "volume": 1508.0}, {"date": "1995-07-07", "close": 30.08421, "volume": 4164.0}, {"date": "1995-07-10", "close": 29.2485375, "volume": 966.0}, {"date": "1995-07-11", "close": 28.96998, "volume": 790.0}, {"date": "1995-07-12", "close": 27.85575, "volume": 3507.0}, {"date": "1995-07-13", "close": 27.85575, "volume": 3199.0}, {"date": "1995-07-14", "close": 27.85575, "volume": 15096.0}, {"date": "1995-07-17", "close": 27.85575, "volume": 718.0}, {"date": "1995-07-18", "close": 27.85575, "volume": 14.0}, {"date": "1995-07-19", "close": 27.85575, "volume": 18.0}, {"date": "1995-07-20", "close": 27.85575, "volume": 359.0}, {"date": "1995-07-21", "close": 27.85575, "volume": 413.0}, {"date": "1995-07-24", "close": 27.85575, "volume": null}, {"date": "1995-07-25", "close": 27.85575, "volume": null}, {"date": "1995-07-26", "close": 27.85575, "volume": 4.0}, {"date": "1995-07-27", "close": 27.85575, "volume": 341.0}, {"date": "1995-07-28", "close": 27.85575, "volume": null}, {"date": "1995-07-31", "close": 28.412865, "volume": 1544.0}, {"date": "1995-08-01", "close": 27.85575, "volume": 1077.0}, {"date": "1995-08-02", "close": 27.85575, "volume": 215.0}, {"date": "1995-08-03", "close": 27.298635, "volume": 897.0}, {"date": "1995-08-04", "close": 27.298635, "volume": 72.0}, {"date": "1995-08-07", "close": 27.0200775, "volume": 54.0}, {"date": "1995-08-08", "close": 25.070175, "volume": 1615.0}, {"date": "1995-08-09", "close": 23.6773875, "volume": 1059.0}, {"date": "1995-08-10", "close": 23.6773875, "volume": 2771.0}, {"date": "1995-08-11", "close": 23.6773875, "volume": 2513.0}, {"date": "1995-08-14", "close": 23.6773875, "volume": 1256.0}, {"date": "1995-08-15", "close": 23.6773875, "volume": 223.0}, {"date": "1995-08-16", "close": 25.3487325, "volume": 129.0}, {"date": "1995-08-17", "close": 23.6773875, "volume": 908.0}, {"date": "1995-08-18", "close": 23.6773875, "volume": 1992.0}, {"date": "1995-08-21", "close": 23.6773875, "volume": 1820.0}, {"date": "1995-08-22", "close": 23.6773875, "volume": 538.0}, {"date": "1995-08-23", "close": 27.85575, "volume": 944.0}, {"date": "1995-08-24", "close": 27.5771925, "volume": 2818.0}, {"date": "1995-08-25", "close": 27.5771925, "volume": 366.0}, {"date": "1995-08-28", "close": 26.4629625, "volume": 790.0}, {"date": "1995-08-29", "close": 26.4629625, "volume": 600.0}, {"date": "1995-08-30", "close": 26.4629625, "volume": 413.0}, {"date": "1995-08-31", "close": 26.4629625, "volume": null}, {"date": "1995-09-01", "close": 26.4629625, "volume": 144.0}, {"date": "1995-09-04", "close": 26.184405, "volume": 36.0}, {"date": "1995-09-05", "close": 26.184405, "volume": null}, {"date": "1995-09-06", "close": 25.9058475, "volume": 237.0}, {"date": "1995-09-07", "close": 25.9058475, "volume": null}, {"date": "1995-09-08", "close": 25.9058475, "volume": null}, {"date": "1995-09-11", "close": 25.9058475, "volume": null}, {"date": "1995-09-12", "close": 25.9058475, "volume": null}, {"date": "1995-09-13", "close": 25.9058475, "volume": null}, {"date": "1995-09-14", "close": 25.9058475, "volume": 4.0}, {"date": "1995-09-15", "close": 25.9058475, "volume": 4.0}, {"date": "1995-09-18", "close": 23.955945, "volume": 36.0}, {"date": "1995-09-19", "close": 23.955945, "volume": 108.0}, {"date": "1995-09-20", "close": 23.6773875, "volume": 1041.0}, {"date": "1995-09-21", "close": 22.2846, "volume": 926.0}, {"date": "1995-09-22", "close": 22.2846, "volume": null}, {"date": "1995-09-25", "close": 22.5631575, "volume": 722.0}, {"date": "1995-09-26", "close": 22.5631575, "volume": 18.0}, {"date": "1995-09-27", "close": 22.5631575, "volume": null}, {"date": "1995-09-28", "close": 22.5631575, "volume": null}, {"date": "1995-09-29", "close": 22.5631575, "volume": 25.0}, {"date": "1995-10-02", "close": 22.2846, "volume": 1551.0}, {"date": "1995-10-03", "close": 22.2846, "volume": 657.0}, {"date": "1995-10-04", "close": 22.2846, "volume": 255.0}, {"date": "1995-10-05", "close": 22.2846, "volume": 359.0}, {"date": "1995-10-06", "close": 22.2846, "volume": 341.0}, {"date": "1995-10-09", "close": 22.2846, "volume": 108.0}, {"date": "1995-10-10", "close": 22.2846, "volume": null}, {"date": "1995-10-11", "close": 22.2846, "volume": 72.0}, {"date": "1995-10-12", "close": 21.17037, "volume": 359.0}, {"date": "1995-10-13", "close": 21.17037, "volume": null}, {"date": "1995-10-16", "close": 21.17037, "volume": null}, {"date": "1995-10-17", "close": 21.17037, "volume": 7.0}, {"date": "1995-10-18", "close": 21.17037, "volume": 122.0}, {"date": "1995-10-19", "close": 20.8918125, "volume": 1005.0}, {"date": "1995-10-20", "close": 20.8918125, "volume": 718.0}, {"date": "1995-10-23", "close": 20.8918125, "volume": 68.0}, {"date": "1995-10-24", "close": 19.499025, "volume": 1077.0}, {"date": "1995-10-25", "close": 18.94191, "volume": 7367.0}, {"date": "1995-10-26", "close": 18.94191, "volume": null}, {"date": "1995-10-27", "close": 18.94191, "volume": 718.0}, {"date": "1995-10-30", "close": 18.94191, "volume": null}, {"date": "1995-10-31", "close": 18.94191, "volume": null}, {"date": "1995-11-01", "close": 17.270565, "volume": 97.0}, {"date": "1995-11-02", "close": 17.270565, "volume": 4.0}, {"date": "1995-11-03", "close": 17.270565, "volume": 36.0}, {"date": "1995-11-06", "close": 16.71345, "volume": 538.0}, {"date": "1995-11-07", "close": 16.71345, "volume": null}, {"date": "1995-11-08", "close": 15.3206625, "volume": 1289.0}, {"date": "1995-11-09", "close": 16.71345, "volume": 219.0}, {"date": "1995-11-10", "close": 17.270565, "volume": 1077.0}, {"date": "1995-11-13", "close": 17.270565, "volume": null}, {"date": "1995-11-14", "close": 17.270565, "volume": null}, {"date": "1995-11-15", "close": 17.270565, "volume": null}, {"date": "1995-11-16", "close": 17.270565, "volume": null}, {"date": "1995-11-17", "close": 15.8777775, "volume": 126.0}, {"date": "1995-11-20", "close": 15.8777775, "volume": null}, {"date": "1995-11-21", "close": 20.613255, "volume": 689.0}, {"date": "1995-11-22", "close": 22.2846, "volume": 1759.0}, {"date": "1995-11-23", "close": 21.727485, "volume": 826.0}, {"date": "1995-11-24", "close": 26.4629625, "volume": 15368.0}, {"date": "1995-11-27", "close": 25.62729, "volume": 8289.0}, {"date": "1995-11-28", "close": 22.841715, "volume": 2316.0}, {"date": "1995-11-29", "close": 23.6773875, "volume": 266.0}, {"date": "1995-11-30", "close": 22.841715, "volume": 7305.0}, {"date": "1995-12-01", "close": 22.841715, "volume": 1558.0}, {"date": "1995-12-04", "close": 23.1202725, "volume": 682.0}, {"date": "1995-12-05", "close": 23.6773875, "volume": 2836.0}, {"date": "1995-12-06", "close": 22.2846, "volume": 327.0}, {"date": "1995-12-07", "close": 23.6773875, "volume": 377.0}, {"date": "1995-12-08", "close": 23.6773875, "volume": 108.0}, {"date": "1995-12-11", "close": 23.6773875, "volume": null}, {"date": "1995-12-12", "close": 21.727485, "volume": 72.0}, {"date": "1995-12-13", "close": 22.841715, "volume": 671.0}, {"date": "1995-12-14", "close": 22.841715, "volume": null}, {"date": "1995-12-15", "close": 22.841715, "volume": 47.0}, {"date": "1995-12-18", "close": 21.17037, "volume": 503.0}, {"date": "1995-12-19", "close": 20.836101, "volume": 72.0}, {"date": "1995-12-20", "close": 20.836101, "volume": null}, {"date": "1995-12-21", "close": 20.8918125, "volume": 14.0}, {"date": "1995-12-22", "close": 20.8918125, "volume": null}, {"date": "1995-12-25", "close": 20.8918125, "volume": null}, {"date": "1995-12-26", "close": 20.8918125, "volume": null}, {"date": "1995-12-27", "close": 20.8918125, "volume": 359.0}, {"date": "1995-12-28", "close": 20.8918125, "volume": 72.0}, {"date": "1995-12-29", "close": 20.8918125, "volume": 962.0}, {"date": "1996-01-01", "close": 20.8918125, "volume": null}, {"date": "1996-01-02", "close": 20.8918125, "volume": null}, {"date": "1996-01-03", "close": 19.499025, "volume": 725.0}, {"date": "1996-01-04", "close": 19.499025, "volume": null}, {"date": "1996-01-05", "close": 19.499025, "volume": null}, {"date": "1996-01-08", "close": 19.499025, "volume": 366.0}, {"date": "1996-01-09", "close": 19.499025, "volume": 359.0}, {"date": "1996-01-10", "close": 18.1062375, "volume": 359.0}, {"date": "1996-01-11", "close": 19.499025, "volume": 1608.0}, {"date": "1996-01-12", "close": 20.613255, "volume": 2901.0}, {"date": "1996-01-15", "close": 20.8918125, "volume": 61.0}, {"date": "1996-01-16", "close": 20.8918125, "volume": 836.0}, {"date": "1996-01-17", "close": 21.727485, "volume": 7431.0}, {"date": "1996-01-18", "close": 25.62729, "volume": 7668.0}, {"date": "1996-01-19", "close": 23.6773875, "volume": 1874.0}, {"date": "1996-01-22", "close": 23.6773875, "volume": 1142.0}, {"date": "1996-01-23", "close": 23.6773875, "volume": 2807.0}, {"date": "1996-01-24", "close": 23.6773875, "volume": 460.0}, {"date": "1996-01-25", "close": 25.3487325, "volume": 6666.0}, {"date": "1996-01-26", "close": 25.3487325, "volume": null}, {"date": "1996-01-29", "close": 25.62729, "volume": 10231.0}, {"date": "1996-01-30", "close": 26.184405, "volume": 718.0}, {"date": "1996-01-31", "close": 27.85575, "volume": 10393.0}, {"date": "1996-02-01", "close": 32.0341125, "volume": 20132.0}, {"date": "1996-02-02", "close": 30.641325, "volume": 11800.0}, {"date": "1996-02-05", "close": 30.641325, "volume": 4656.0}, {"date": "1996-02-06", "close": 28.6914225, "volume": 2215.0}, {"date": "1996-02-07", "close": 27.85575, "volume": 4128.0}, {"date": "1996-02-08", "close": 28.6914225, "volume": 280.0}, {"date": "1996-02-09", "close": 27.85575, "volume": 5080.0}, {"date": "1996-02-12", "close": 26.4629625, "volume": 1957.0}, {"date": "1996-02-13", "close": 25.070175, "volume": 542.0}, {"date": "1996-02-14", "close": 26.74152, "volume": 2226.0}, {"date": "1996-02-15", "close": 28.6914225, "volume": 7808.0}, {"date": "1996-02-16", "close": 27.85575, "volume": 3012.0}, {"date": "1996-02-19", "close": 26.4629625, "volume": 513.0}, {"date": "1996-02-20", "close": 26.4629625, "volume": 574.0}, {"date": "1996-02-21", "close": 26.4629625, "volume": 790.0}, {"date": "1996-02-22", "close": 27.0200775, "volume": 2046.0}, {"date": "1996-02-23", "close": 27.85575, "volume": 5047.0}, {"date": "1996-02-26", "close": 26.74152, "volume": 1091.0}, {"date": "1996-02-27", "close": 25.62729, "volume": 4581.0}, {"date": "1996-02-28", "close": 25.62729, "volume": 287.0}, {"date": "1996-02-29", "close": 27.85575, "volume": 5798.0}, {"date": "1996-03-01", "close": 27.298635, "volume": 2369.0}, {"date": "1996-03-04", "close": 27.85575, "volume": 3608.0}, {"date": "1996-03-05", "close": 27.298635, "volume": 1368.0}, {"date": "1996-03-06", "close": 27.85575, "volume": 1152.0}, {"date": "1996-03-07", "close": 26.4629625, "volume": 431.0}, {"date": "1996-03-08", "close": 27.85575, "volume": 862.0}, {"date": "1996-03-11", "close": 25.070175, "volume": 538.0}, {"date": "1996-03-12", "close": 25.9058475, "volume": 1077.0}, {"date": "1996-03-13", "close": 25.9058475, "volume": null}, {"date": "1996-03-14", "close": 26.4629625, "volume": 503.0}, {"date": "1996-03-15", "close": 27.0200775, "volume": 897.0}, {"date": "1996-03-18", "close": 27.0200775, "volume": null}, {"date": "1996-03-19", "close": 27.0200775, "volume": null}, {"date": "1996-03-20", "close": 27.0200775, "volume": null}, {"date": "1996-03-21", "close": 25.3487325, "volume": 1364.0}, {"date": "1996-03-22", "close": 25.3487325, "volume": null}, {"date": "1996-03-25", "close": 25.9058475, "volume": 3525.0}, {"date": "1996-03-26", "close": 25.070175, "volume": 2524.0}, {"date": "1996-03-27", "close": 25.9058475, "volume": 2190.0}, {"date": "1996-03-28", "close": 25.070175, "volume": 646.0}, {"date": "1996-03-29", "close": 25.070175, "volume": 736.0}, {"date": "1996-04-01", "close": 25.9058475, "volume": 359.0}, {"date": "1996-04-02", "close": 24.51306, "volume": 592.0}, {"date": "1996-04-03", "close": 24.51306, "volume": 976.0}, {"date": "1996-04-04", "close": 24.51306, "volume": null}, {"date": "1996-04-05", "close": 24.51306, "volume": null}, {"date": "1996-04-08", "close": 24.51306, "volume": null}, {"date": "1996-04-09", "close": 24.51306, "volume": 510.0}, {"date": "1996-04-10", "close": 24.51306, "volume": 348.0}, {"date": "1996-04-11", "close": 24.51306, "volume": 183.0}, {"date": "1996-04-12", "close": 24.51306, "volume": 352.0}, {"date": "1996-04-15", "close": 24.51306, "volume": 1249.0}, {"date": "1996-04-16", "close": 24.51306, "volume": null}, {"date": "1996-04-17", "close": 24.51306, "volume": 1091.0}, {"date": "1996-04-18", "close": 24.51306, "volume": 646.0}, {"date": "1996-04-19", "close": 24.51306, "volume": 628.0}, {"date": "1996-04-22", "close": 25.070175, "volume": 269.0}, {"date": "1996-04-23", "close": 25.070175, "volume": 1070.0}, {"date": "1996-04-24", "close": 25.070175, "volume": 1946.0}, {"date": "1996-04-25", "close": 25.070175, "volume": null}, {"date": "1996-04-26", "close": 25.9058475, "volume": 4782.0}, {"date": "1996-04-29", "close": 28.1343075, "volume": 3130.0}, {"date": "1996-04-30", "close": 29.8056525, "volume": 2570.0}, {"date": "1996-05-01", "close": 32.0341125, "volume": 3629.0}, {"date": "1996-05-02", "close": 30.9198825, "volume": 12769.0}, {"date": "1996-05-03", "close": 30.9198825, "volume": 1953.0}, {"date": "1996-05-06", "close": 30.641325, "volume": 1332.0}, {"date": "1996-05-07", "close": 30.641325, "volume": 1974.0}, {"date": "1996-05-08", "close": 29.2485375, "volume": 1343.0}, {"date": "1996-05-09", "close": 30.641325, "volume": 6986.0}, {"date": "1996-05-10", "close": 30.9198825, "volume": 3141.0}, {"date": "1996-05-13", "close": 30.9198825, "volume": 2154.0}, {"date": "1996-05-14", "close": 30.641325, "volume": 3446.0}, {"date": "1996-05-15", "close": 29.527095, "volume": 3935.0}, {"date": "1996-05-16", "close": 29.2485375, "volume": 6329.0}, {"date": "1996-05-17", "close": 29.2485375, "volume": 2147.0}, {"date": "1996-05-20", "close": 32.0341125, "volume": 9014.0}, {"date": "1996-05-21", "close": 31.4769975, "volume": 1605.0}, {"date": "1996-05-22", "close": 31.19844, "volume": 3504.0}, {"date": "1996-05-23", "close": 30.9198825, "volume": 1256.0}, {"date": "1996-05-24", "close": 31.755555, "volume": 915.0}, {"date": "1996-05-27", "close": 33.4269, "volume": 14457.0}, {"date": "1996-05-28", "close": 32.5912275, "volume": 3755.0}, {"date": "1996-05-29", "close": 31.4769975, "volume": 941.0}, {"date": "1996-05-30", "close": 33.4269, "volume": 4584.0}, {"date": "1996-05-31", "close": 32.31267, "volume": 5507.0}, {"date": "1996-06-03", "close": 32.0341125, "volume": 1346.0}, {"date": "1996-06-04", "close": 32.31267, "volume": 2179.0}, {"date": "1996-06-05", "close": 30.08421, "volume": 564.0}, {"date": "1996-06-06", "close": 30.08421, "volume": 2581.0}, {"date": "1996-06-07", "close": 30.3627675, "volume": 2423.0}, {"date": "1996-06-10", "close": 30.3627675, "volume": null}, {"date": "1996-06-11", "close": 30.3627675, "volume": null}, {"date": "1996-06-12", "close": 29.2485375, "volume": 1615.0}, {"date": "1996-06-13", "close": 30.08421, "volume": 2287.0}, {"date": "1996-06-14", "close": 30.641325, "volume": 1533.0}, {"date": "1996-06-17", "close": 29.2485375, "volume": 2969.0}, {"date": "1996-06-18", "close": 30.641325, "volume": 370.0}, {"date": "1996-06-19", "close": 30.08421, "volume": 2513.0}, {"date": "1996-06-20", "close": 30.641325, "volume": 2434.0}, {"date": "1996-06-21", "close": 30.641325, "volume": null}, {"date": "1996-06-24", "close": 30.641325, "volume": 3321.0}, {"date": "1996-06-25", "close": 29.8056525, "volume": 187.0}, {"date": "1996-06-26", "close": 30.641325, "volume": 2416.0}, {"date": "1996-06-27", "close": 29.8056525, "volume": 1077.0}, {"date": "1996-06-28", "close": 30.641325, "volume": 1626.0}, {"date": "1996-07-01", "close": 30.641325, "volume": 632.0}, {"date": "1996-07-02", "close": 29.527095, "volume": 1077.0}, {"date": "1996-07-03", "close": 30.641325, "volume": 2122.0}, {"date": "1996-07-04", "close": 30.641325, "volume": 36.0}, {"date": "1996-07-05", "close": 30.08421, "volume": 4706.0}, {"date": "1996-07-08", "close": 30.08421, "volume": null}, {"date": "1996-07-09", "close": 29.2485375, "volume": 646.0}, {"date": "1996-07-10", "close": 27.85575, "volume": 2872.0}, {"date": "1996-07-11", "close": 27.85575, "volume": 740.0}, {"date": "1996-07-12", "close": 27.298635, "volume": 808.0}, {"date": "1996-07-15", "close": 26.4629625, "volume": 1170.0}, {"date": "1996-07-16", "close": 26.4629625, "volume": 101.0}, {"date": "1996-07-17", "close": 26.4629625, "volume": 1436.0}, {"date": "1996-07-18", "close": 26.4629625, "volume": 54.0}, {"date": "1996-07-19", "close": 25.070175, "volume": 75.0}, {"date": "1996-07-22", "close": 25.070175, "volume": 337.0}, {"date": "1996-07-23", "close": 25.070175, "volume": 237.0}, {"date": "1996-07-24", "close": 23.6773875, "volume": 3698.0}, {"date": "1996-07-25", "close": 23.6773875, "volume": 2154.0}, {"date": "1996-07-26", "close": 24.51306, "volume": 4308.0}, {"date": "1996-07-29", "close": 25.9058475, "volume": 2384.0}, {"date": "1996-07-30", "close": 25.070175, "volume": 179.0}, {"date": "1996-07-31", "close": 27.85575, "volume": 456.0}, {"date": "1996-08-01", "close": 27.85575, "volume": null}, {"date": "1996-08-02", "close": 27.298635, "volume": 327.0}, {"date": "1996-08-05", "close": 27.298635, "volume": 786.0}, {"date": "1996-08-06", "close": 27.85575, "volume": 53475.0}, {"date": "1996-08-07", "close": 27.298635, "volume": 359.0}, {"date": "1996-08-08", "close": 25.62729, "volume": 3859.0}, {"date": "1996-08-09", "close": 25.62729, "volume": null}, {"date": "1996-08-12", "close": 26.184405, "volume": 1436.0}, {"date": "1996-08-13", "close": 26.4629625, "volume": 3489.0}, {"date": "1996-08-14", "close": 29.2485375, "volume": 23808.0}, {"date": "1996-08-15", "close": 30.641325, "volume": 6893.0}, {"date": "1996-08-16", "close": 31.19844, "volume": 3048.0}, {"date": "1996-08-19", "close": 29.8056525, "volume": 635.0}, {"date": "1996-08-20", "close": 30.641325, "volume": 11940.0}, {"date": "1996-08-21", "close": 29.8056525, "volume": 8203.0}, {"date": "1996-08-22", "close": 32.5912275, "volume": 7621.0}, {"date": "1996-08-23", "close": 31.755555, "volume": 1974.0}, {"date": "1996-08-26", "close": 34.54113, "volume": 9345.0}, {"date": "1996-08-27", "close": 38.440935, "volume": 75238.0}, {"date": "1996-08-28", "close": 45.9619875, "volume": 72409.0}, {"date": "1996-08-29", "close": 45.9619875, "volume": 32675.0}, {"date": "1996-08-30", "close": 54.3187125, "volume": 23661.0}, {"date": "1996-09-02", "close": 58.497075, "volume": 8038.0}, {"date": "1996-09-03", "close": 61.28265, "volume": 20477.0}, {"date": "1996-09-04", "close": 59.05419, "volume": 11617.0}, {"date": "1996-09-05", "close": 59.8898625, "volume": 11459.0}, {"date": "1996-09-06", "close": 61.839765, "volume": 9844.0}, {"date": "1996-09-09", "close": 71.0321625, "volume": 15638.0}, {"date": "1996-09-10", "close": 80.781675, "volume": 5600.0}, {"date": "1996-09-11", "close": 76.6033125, "volume": 4807.0}, {"date": "1996-09-12", "close": 72.42495, "volume": 3683.0}, {"date": "1996-09-13", "close": 73.8177375, "volume": 3224.0}, {"date": "1996-09-16", "close": 72.42495, "volume": 5658.0}, {"date": "1996-09-17", "close": 72.42495, "volume": null}, {"date": "1996-09-18", "close": 69.639375, "volume": 2251.0}, {"date": "1996-09-19", "close": 72.42495, "volume": 9021.0}, {"date": "1996-09-20", "close": 73.8177375, "volume": 16607.0}, {"date": "1996-09-23", "close": 74.65341, "volume": 1256.0}, {"date": "1996-09-24", "close": 67.410915, "volume": 208.0}, {"date": "1996-09-25", "close": 67.410915, "volume": 11.0}, {"date": "1996-09-26", "close": 64.62534, "volume": 736.0}, {"date": "1996-09-27", "close": 64.068225, "volume": 1131.0}, {"date": "1996-09-30", "close": 62.6754375, "volume": 4434.0}, {"date": "1996-10-01", "close": 65.4610125, "volume": 1687.0}, {"date": "1996-10-02", "close": 65.4610125, "volume": 740.0}, {"date": "1996-10-03", "close": 65.4610125, "volume": 4.0}, {"date": "1996-10-04", "close": 64.068225, "volume": 5116.0}, {"date": "1996-10-07", "close": 65.4610125, "volume": 215.0}, {"date": "1996-10-08", "close": 68.2465875, "volume": 179.0}, {"date": "1996-10-09", "close": 68.2465875, "volume": 2416.0}, {"date": "1996-10-10", "close": 68.2465875, "volume": 521.0}, {"date": "1996-10-11", "close": 66.8538, "volume": 449.0}, {"date": "1996-10-14", "close": 66.8538, "volume": 718.0}, {"date": "1996-10-15", "close": 65.4610125, "volume": 136.0}, {"date": "1996-10-16", "close": 63.2325525, "volume": 801.0}, {"date": "1996-10-17", "close": 62.39688, "volume": 2276.0}, {"date": "1996-10-18", "close": 65.4610125, "volume": 2689.0}, {"date": "1996-10-21", "close": 62.953995, "volume": 1194.0}, {"date": "1996-10-22", "close": 64.62534, "volume": 2486.0}, {"date": "1996-10-23", "close": 64.068225, "volume": 1041.0}, {"date": "1996-10-24", "close": 64.62534, "volume": 3651.0}, {"date": "1996-10-25", "close": 64.62534, "volume": 1328.0}, {"date": "1996-10-28", "close": 65.4610125, "volume": 4254.0}, {"date": "1996-10-29", "close": 64.9038975, "volume": 910.0}, {"date": "1996-10-30", "close": 69.3608175, "volume": 2533.0}, {"date": "1996-10-31", "close": 72.982065, "volume": 15925.0}, {"date": "1996-11-01", "close": 76.0461975, "volume": 3793.0}, {"date": "1996-11-04", "close": 81.33879, "volume": 12414.0}, {"date": "1996-11-05", "close": 81.0602325, "volume": 3206.0}, {"date": "1996-11-06", "close": 79.11033, "volume": 844.0}, {"date": "1996-11-07", "close": 78.2746575, "volume": 646.0}, {"date": "1996-11-08", "close": 86.352825, "volume": 4900.0}, {"date": "1996-11-11", "close": 91.923975, "volume": 2770.0}, {"date": "1996-11-12", "close": 98.8879125, "volume": 4850.0}, {"date": "1996-11-13", "close": 97.495125, "volume": 4304.0}, {"date": "1996-11-14", "close": 94.70955, "volume": 2453.0}, {"date": "1996-11-15", "close": 103.066275, "volume": 4733.0}, {"date": "1996-11-18", "close": 116.99415, "volume": 5976.0}, {"date": "1996-11-19", "close": 125.350875, "volume": 4031.0}, {"date": "1996-11-20", "close": 123.9580875, "volume": 2814.0}, {"date": "1996-11-21", "close": 121.1725125, "volume": 1014.0}, {"date": "1996-11-22", "close": 119.779725, "volume": 1633.0}, {"date": "1996-11-25", "close": 122.5653, "volume": 2920.0}, {"date": "1996-11-26", "close": 122.5653, "volume": 4061.0}, {"date": "1996-11-27", "close": 125.350875, "volume": 3244.0}, {"date": "1996-11-28", "close": 129.5292375, "volume": 4443.0}, {"date": "1996-11-29", "close": 125.350875, "volume": 2879.0}, {"date": "1996-12-02", "close": 125.350875, "volume": 4536.0}, {"date": "1996-12-03", "close": 122.5653, "volume": 1400.0}, {"date": "1996-12-04", "close": 121.1725125, "volume": 1073.0}, {"date": "1996-12-05", "close": 122.5653, "volume": 1964.0}, {"date": "1996-12-06", "close": 125.350875, "volume": 2629.0}, {"date": "1996-12-09", "close": 122.5653, "volume": 1300.0}, {"date": "1996-12-10", "close": 122.5653, "volume": 2916.0}, {"date": "1996-12-11", "close": 126.7436625, "volume": 20464.0}, {"date": "1996-12-12", "close": 125.350875, "volume": 9186.0}, {"date": "1996-12-13", "close": 122.5653, "volume": 4083.0}, {"date": "1996-12-16", "close": 123.122415, "volume": 2914.0}, {"date": "1996-12-17", "close": 126.7436625, "volume": 2010.0}, {"date": "1996-12-18", "close": 126.7436625, "volume": 3729.0}, {"date": "1996-12-19", "close": 133.7076, "volume": 18142.0}, {"date": "1996-12-20", "close": 149.0282625, "volume": 4547.0}, {"date": "1996-12-23", "close": 167.1345, "volume": 13769.0}, {"date": "1996-12-24", "close": 178.2768, "volume": 777.0}, {"date": "1996-12-25", "close": 178.2768, "volume": null}, {"date": "1996-12-26", "close": 178.2768, "volume": null}, {"date": "1996-12-27", "close": 172.70565, "volume": 648.0}, {"date": "1996-12-30", "close": 174.0984375, "volume": 2411.0}, {"date": "1996-12-31", "close": 174.0984375, "volume": 1314.0}, {"date": "1997-01-01", "close": 174.0984375, "volume": null}, {"date": "1997-01-02", "close": 172.70565, "volume": 808.0}, {"date": "1997-01-03", "close": 172.70565, "volume": 1111.0}, {"date": "1997-01-06", "close": 172.70565, "volume": 12927.0}, {"date": "1997-01-07", "close": 167.1345, "volume": 2041.0}, {"date": "1997-01-08", "close": 168.5272875, "volume": 1830.0}, {"date": "1997-01-09", "close": 167.1345, "volume": 257.0}, {"date": "1997-01-10", "close": 169.920075, "volume": 2541.0}, {"date": "1997-01-13", "close": 167.1345, "volume": 323.0}, {"date": "1997-01-14", "close": 166.2988275, "volume": 305.0}, {"date": "1997-01-15", "close": 165.7417125, "volume": 1083.0}, {"date": "1997-01-16", "close": 166.8559425, "volume": 13703.0}, {"date": "1997-01-17", "close": 166.8559425, "volume": 13099.0}, {"date": "1997-01-20", "close": 165.7417125, "volume": 6512.0}, {"date": "1997-01-21", "close": 162.9561375, "volume": 1400.0}, {"date": "1997-01-22", "close": 161.56335, "volume": 707.0}, {"date": "1997-01-23", "close": 162.9561375, "volume": 1231.0}, {"date": "1997-01-24", "close": 167.1345, "volume": 437.0}, {"date": "1997-01-27", "close": 167.1345, "volume": null}, {"date": "1997-01-28", "close": 161.56335, "volume": 597.0}, {"date": "1997-01-29", "close": 161.56335, "volume": 1197.0}, {"date": "1997-01-30", "close": 164.348925, "volume": 578.0}, {"date": "1997-01-31", "close": 161.56335, "volume": 1120.0}, {"date": "1997-02-03", "close": 158.777775, "volume": 61.0}, {"date": "1997-02-04", "close": 157.3849875, "volume": 596.0}, {"date": "1997-02-05", "close": 158.777775, "volume": 7887.0}, {"date": "1997-02-06", "close": 158.777775, "volume": 844.0}, {"date": "1997-02-07", "close": 164.348925, "volume": 1440.0}, {"date": "1997-02-10", "close": 175.491225, "volume": 1573.0}, {"date": "1997-02-11", "close": 174.0984375, "volume": 2464.0}, {"date": "1997-02-12", "close": 169.920075, "volume": 774.0}, {"date": "1997-02-13", "close": 167.1345, "volume": 1127.0}, {"date": "1997-02-14", "close": 169.920075, "volume": 2249.0}, {"date": "1997-02-17", "close": 166.577385, "volume": 770.0}, {"date": "1997-02-18", "close": 167.4130575, "volume": 1426.0}, {"date": "1997-02-19", "close": 169.920075, "volume": 1350.0}, {"date": "1997-02-20", "close": 167.1345, "volume": 1120.0}, {"date": "1997-02-21", "close": 167.1345, "volume": 3586.0}, {"date": "1997-02-24", "close": 168.5272875, "volume": 5367.0}, {"date": "1997-02-25", "close": 172.70565, "volume": 22391.0}, {"date": "1997-02-26", "close": 174.0984375, "volume": 16973.0}, {"date": "1997-02-27", "close": 180.7838175, "volume": 7814.0}, {"date": "1997-02-28", "close": 189.00126375, "volume": 7530.0}, {"date": "1997-03-03", "close": 182.176605, "volume": 1296.0}, {"date": "1997-03-04", "close": 178.2768, "volume": 2118.0}, {"date": "1997-03-05", "close": 178.2768, "volume": 1400.0}, {"date": "1997-03-06", "close": 192.204675, "volume": 1193.0}, {"date": "1997-03-07", "close": 192.204675, "volume": 3163.0}, {"date": "1997-03-10", "close": 200.5614, "volume": 2718.0}, {"date": "1997-03-11", "close": 200.5614, "volume": 2343.0}, {"date": "1997-03-12", "close": 200.5614, "volume": 4841.0}, {"date": "1997-03-13", "close": 197.775825, "volume": 811.0}, {"date": "1997-03-14", "close": 194.7116925, "volume": 3597.0}, {"date": "1997-03-17", "close": 190.8118875, "volume": 2158.0}, {"date": "1997-03-18", "close": 183.84795, "volume": 1246.0}, {"date": "1997-03-19", "close": 181.062375, "volume": 6043.0}, {"date": "1997-03-20", "close": 169.920075, "volume": 4552.0}, {"date": "1997-03-21", "close": 181.062375, "volume": 4695.0}, {"date": "1997-03-24", "close": 181.062375, "volume": 2305.0}, {"date": "1997-03-25", "close": 189.4191, "volume": 2830.0}, {"date": "1997-03-26", "close": 181.062375, "volume": 1175.0}, {"date": "1997-03-27", "close": 181.062375, "volume": 664.0}, {"date": "1997-03-28", "close": 181.062375, "volume": null}, {"date": "1997-03-31", "close": 181.062375, "volume": null}, {"date": "1997-04-01", "close": 172.70565, "volume": 2279.0}, {"date": "1997-04-02", "close": 167.1345, "volume": 2187.0}, {"date": "1997-04-03", "close": 166.8559425, "volume": 1560.0}, {"date": "1997-04-04", "close": 165.7417125, "volume": 1627.0}, {"date": "1997-04-07", "close": 158.777775, "volume": 276.0}, {"date": "1997-04-08", "close": 161.56335, "volume": 251.0}, {"date": "1997-04-09", "close": 146.2426875, "volume": 2454.0}, {"date": "1997-04-10", "close": 139.27875, "volume": 5683.0}, {"date": "1997-04-11", "close": 136.493175, "volume": 287.0}, {"date": "1997-04-14", "close": 131.17272675, "volume": 3279.0}, {"date": "1997-04-15", "close": 130.922025, "volume": 1528.0}, {"date": "1997-04-16", "close": 135.1003875, "volume": 11247.0}, {"date": "1997-04-17", "close": 142.064325, "volume": 1398.0}, {"date": "1997-04-18", "close": 142.064325, "volume": 3716.0}, {"date": "1997-04-21", "close": 142.064325, "volume": 1716.0}, {"date": "1997-04-22", "close": 142.064325, "volume": 2928.0}, {"date": "1997-04-23", "close": 136.493175, "volume": 2142.0}, {"date": "1997-04-24", "close": 139.27875, "volume": 976.0}, {"date": "1997-04-25", "close": 139.27875, "volume": null}, {"date": "1997-04-28", "close": 133.7076, "volume": 2115.0}, {"date": "1997-04-29", "close": 132.3148125, "volume": 1152.0}, {"date": "1997-04-30", "close": 133.7076, "volume": 887.0}, {"date": "1997-05-01", "close": 130.922025, "volume": 180.0}, {"date": "1997-05-02", "close": 130.922025, "volume": 753.0}, {"date": "1997-05-05", "close": 130.922025, "volume": 5511.0}, {"date": "1997-05-06", "close": 139.0001925, "volume": 359.0}, {"date": "1997-05-07", "close": 122.5653, "volume": 80.0}, {"date": "1997-05-08", "close": 136.493175, "volume": 439.0}, {"date": "1997-05-09", "close": 130.922025, "volume": 969.0}, {"date": "1997-05-12", "close": 130.922025, "volume": 90.0}, {"date": "1997-05-13", "close": 130.922025, "volume": 31.0}, {"date": "1997-05-14", "close": 128.13645, "volume": 1219.0}, {"date": "1997-05-15", "close": 125.350875, "volume": 5.0}, {"date": "1997-05-16", "close": 125.350875, "volume": 26614.0}, {"date": "1997-05-19", "close": 128.13645, "volume": 63.0}, {"date": "1997-05-20", "close": 130.922025, "volume": 70.0}, {"date": "1997-05-21", "close": 130.922025, "volume": null}, {"date": "1997-05-22", "close": 133.7076, "volume": 4227.0}, {"date": "1997-05-23", "close": 139.27875, "volume": 949.0}, {"date": "1997-05-26", "close": 139.27875, "volume": 251.0}, {"date": "1997-05-27", "close": 139.27875, "volume": 154.0}, {"date": "1997-05-28", "close": 136.493175, "volume": 1474.0}, {"date": "1997-05-29", "close": 139.27875, "volume": 272.0}, {"date": "1997-05-30", "close": 136.493175, "volume": 538.0}, {"date": "1997-06-02", "close": 142.064325, "volume": 83.0}, {"date": "1997-06-03", "close": 142.064325, "volume": 90.0}, {"date": "1997-06-04", "close": 139.27875, "volume": 74.0}, {"date": "1997-06-05", "close": 138.16452, "volume": 57.0}, {"date": "1997-06-06", "close": 138.16452, "volume": 822.0}, {"date": "1997-06-09", "close": 138.16452, "volume": null}, {"date": "1997-06-10", "close": 139.27875, "volume": 34.0}, {"date": "1997-06-11", "close": 135.378945, "volume": 427.0}, {"date": "1997-06-12", "close": 135.378945, "volume": null}, {"date": "1997-06-13", "close": 135.378945, "volume": null}, {"date": "1997-06-16", "close": 123.67953, "volume": 30.0}, {"date": "1997-06-17", "close": 133.7076, "volume": 323.0}, {"date": "1997-06-18", "close": 117.0, "volume": 1291.0}, {"date": "1997-06-19", "close": 112.125, "volume": 103.0}, {"date": "1997-06-20", "close": 117.975, "volume": 816.0}, {"date": "1997-06-23", "close": 117.0, "volume": 1667.0}, {"date": "1997-06-24", "close": 115.05, "volume": 545.0}, {"date": "1997-06-25", "close": 115.05, "volume": 903.0}, {"date": "1997-06-26", "close": 117.0, "volume": 407.0}, {"date": "1997-06-27", "close": 117.0, "volume": 207.0}, {"date": "1997-06-30", "close": 115.05, "volume": 456.0}, {"date": "1997-07-01", "close": 112.125, "volume": 234.0}, {"date": "1997-07-02", "close": 111.15, "volume": 1294.0}, {"date": "1997-07-03", "close": 111.15, "volume": 190.0}, {"date": "1997-07-04", "close": 106.275, "volume": 1385.0}, {"date": "1997-07-07", "close": 83.85, "volume": 665.0}, {"date": "1997-07-08", "close": 74.1, "volume": 1136.0}, {"date": "1997-07-09", "close": 74.1, "volume": 790.0}, {"date": "1997-07-10", "close": 78.0, "volume": 192.0}, {"date": "1997-07-11", "close": 77.22, "volume": 7031.0}, {"date": "1997-07-14", "close": 73.125, "volume": 6211.0}, {"date": "1997-07-15", "close": 67.275, "volume": 141.0}, {"date": "1997-07-16", "close": 73.125, "volume": 3642.0}, {"date": "1997-07-17", "close": 73.125, "volume": 2269.0}, {"date": "1997-07-18", "close": 78.0, "volume": 462.0}, {"date": "1997-07-21", "close": 73.125, "volume": 436.0}, {"date": "1997-07-22", "close": 73.125, "volume": 531.0}, {"date": "1997-07-23", "close": 79.95, "volume": 1809.0}, {"date": "1997-07-24", "close": 74.1, "volume": 8463.0}, {"date": "1997-07-25", "close": 73.125, "volume": 1722.0}, {"date": "1997-07-28", "close": 72.15, "volume": 1108.0}, {"date": "1997-07-29", "close": 73.125, "volume": 821.0}, {"date": "1997-07-30", "close": 73.125, "volume": 446.0}, {"date": "1997-07-31", "close": 68.25, "volume": 1240.0}, {"date": "1997-08-01", "close": 67.275, "volume": 541.0}, {"date": "1997-08-04", "close": 68.25, "volume": 184.0}, {"date": "1997-08-05", "close": 68.25, "volume": 405.0}, {"date": "1997-08-06", "close": 65.325, "volume": 249.0}, {"date": "1997-08-07", "close": 60.45, "volume": 1493.0}, {"date": "1997-08-08", "close": 62.4, "volume": 548.0}, {"date": "1997-08-11", "close": 58.5, "volume": 1716.0}, {"date": "1997-08-12", "close": 58.5, "volume": 1342.0}, {"date": "1997-08-13", "close": 58.5, "volume": 564.0}, {"date": "1997-08-14", "close": 58.5, "volume": 1159.0}, {"date": "1997-08-15", "close": 53.625, "volume": 18.0}, {"date": "1997-08-18", "close": 51.675, "volume": 1200.0}, {"date": "1997-08-19", "close": 55.575, "volume": 794.0}, {"date": "1997-08-20", "close": 58.5, "volume": 5594.0}, {"date": "1997-08-21", "close": 64.35, "volume": 1750.0}, {"date": "1997-08-22", "close": 66.3, "volume": 2422.0}, {"date": "1997-08-25", "close": 68.25, "volume": 2547.0}, {"date": "1997-08-26", "close": 68.25, "volume": 1986.0}, {"date": "1997-08-27", "close": 68.25, "volume": 5212.0}, {"date": "1997-08-28", "close": 67.275, "volume": 6705.0}, {"date": "1997-08-29", "close": 68.25, "volume": 1395.0}, {"date": "1997-09-01", "close": 66.3, "volume": 1344.0}, {"date": "1997-09-02", "close": 63.375, "volume": 463.0}, {"date": "1997-09-03", "close": 62.4, "volume": 832.0}, {"date": "1997-09-04", "close": 59.475, "volume": 1005.0}, {"date": "1997-09-05", "close": 58.5, "volume": 1004.0}, {"date": "1997-09-08", "close": 60.45, "volume": 651.0}, {"date": "1997-09-09", "close": 60.45, "volume": 252.0}, {"date": "1997-09-10", "close": 62.4, "volume": 538.0}, {"date": "1997-09-11", "close": 60.45, "volume": 563.0}, {"date": "1997-09-12", "close": 58.5, "volume": 590.0}, {"date": "1997-09-15", "close": 49.725, "volume": 3379.0}, {"date": "1997-09-16", "close": 50.7, "volume": 1154.0}, {"date": "1997-09-17", "close": 52.65, "volume": 4045.0}, {"date": "1997-09-18", "close": 50.7, "volume": 863.0}, {"date": "1997-09-19", "close": 48.75, "volume": 2593.0}, {"date": "1997-09-22", "close": 53.625, "volume": 209.0}, {"date": "1997-09-23", "close": 52.65, "volume": 256.0}, {"date": "1997-09-24", "close": 48.75, "volume": 887.0}, {"date": "1997-09-25", "close": 46.8, "volume": 554.0}, {"date": "1997-09-26", "close": 46.8, "volume": 772.0}, {"date": "1997-09-29", "close": 46.8, "volume": 1109.0}, {"date": "1997-09-30", "close": 46.8, "volume": 587.0}, {"date": "1997-10-01", "close": 48.75, "volume": 821.0}, {"date": "1997-10-02", "close": 48.75, "volume": 571.0}, {"date": "1997-10-03", "close": 50.7, "volume": 400.0}, {"date": "1997-10-06", "close": 46.8, "volume": 362.0}, {"date": "1997-10-07", "close": 46.8, "volume": 4518.0}, {"date": "1997-10-08", "close": 48.75, "volume": 3409.0}, {"date": "1997-10-09", "close": 46.8, "volume": 2597.0}, {"date": "1997-10-10", "close": 46.8, "volume": 328.0}, {"date": "1997-10-13", "close": 44.85, "volume": 1408.0}, {"date": "1997-10-14", "close": 45.3375, "volume": 133.0}, {"date": "1997-10-15", "close": 44.85, "volume": 1300.0}, {"date": "1997-10-16", "close": 44.85, "volume": 735.0}, {"date": "1997-10-17", "close": 43.875, "volume": 549.0}, {"date": "1997-10-20", "close": 43.875, "volume": 13.0}, {"date": "1997-10-21", "close": 41.925, "volume": 1054.0}, {"date": "1997-10-22", "close": 43.875, "volume": 608.0}, {"date": "1997-10-23", "close": 44.85, "volume": 742.0}, {"date": "1997-10-24", "close": 39.0, "volume": 806.0}, {"date": "1997-10-27", "close": 39.0, "volume": 10030.0}, {"date": "1997-10-28", "close": 39.0, "volume": 1036.0}, {"date": "1997-10-29", "close": 39.0, "volume": 2821.0}, {"date": "1997-10-30", "close": 39.0, "volume": 605.0}, {"date": "1997-10-31", "close": 34.125, "volume": 277.0}, {"date": "1997-11-03", "close": 31.2, "volume": 760.0}, {"date": "1997-11-04", "close": 29.25, "volume": 2972.0}, {"date": "1997-11-05", "close": 29.25, "volume": 207.0}, {"date": "1997-11-06", "close": 31.2, "volume": 11980.0}, {"date": "1997-11-07", "close": 30.225, "volume": 477.0}, {"date": "1997-11-10", "close": 29.25, "volume": 1131.0}, {"date": "1997-11-11", "close": 34.125, "volume": 22644.0}, {"date": "1997-11-12", "close": 35.1, "volume": 1487.0}, {"date": "1997-11-13", "close": 35.1, "volume": 103.0}, {"date": "1997-11-14", "close": 38.025, "volume": 66000.0}, {"date": "1997-11-17", "close": 38.025, "volume": 2827.0}, {"date": "1997-11-18", "close": 38.025, "volume": 6308.0}, {"date": "1997-11-19", "close": 40.95, "volume": 825.0}, {"date": "1997-11-20", "close": 39.975, "volume": 11654.0}, {"date": "1997-11-21", "close": 39.975, "volume": 95.0}, {"date": "1997-11-24", "close": 39.0, "volume": 308.0}, {"date": "1997-11-25", "close": 39.0, "volume": 738.0}, {"date": "1997-11-26", "close": 39.0, "volume": null}, {"date": "1997-11-27", "close": 39.0, "volume": 427.0}, {"date": "1997-11-28", "close": 39.0, "volume": 86.0}, {"date": "1997-12-01", "close": 36.5625, "volume": 205.0}, {"date": "1997-12-02", "close": 36.075, "volume": 923.0}, {"date": "1997-12-03", "close": 38.025, "volume": 331.0}, {"date": "1997-12-04", "close": 37.05, "volume": 3.0}, {"date": "1997-12-05", "close": 37.05, "volume": 62.0}, {"date": "1997-12-08", "close": 37.05, "volume": null}, {"date": "1997-12-09", "close": 35.1, "volume": 230.0}, {"date": "1997-12-10", "close": 38.025, "volume": 17047.0}, {"date": "1997-12-11", "close": 37.05, "volume": 6495.0}, {"date": "1997-12-12", "close": 39.0, "volume": 126.0}, {"date": "1997-12-15", "close": 39.0, "volume": null}, {"date": "1997-12-16", "close": 36.075, "volume": 1021.0}, {"date": "1997-12-17", "close": 37.05, "volume": 82.0}, {"date": "1997-12-18", "close": 39.0, "volume": 103.0}, {"date": "1997-12-19", "close": 39.0, "volume": 105.0}, {"date": "1997-12-22", "close": 39.0, "volume": 22.0}, {"date": "1997-12-23", "close": 39.0, "volume": 295.0}, {"date": "1997-12-24", "close": 39.0, "volume": null}, {"date": "1997-12-25", "close": 39.0, "volume": null}, {"date": "1997-12-26", "close": 39.0, "volume": null}, {"date": "1997-12-29", "close": 39.0, "volume": 1536.0}, {"date": "1997-12-30", "close": 38.025, "volume": 259.0}, {"date": "1997-12-31", "close": 38.025, "volume": 451.0}, {"date": "1998-01-01", "close": 38.025, "volume": null}, {"date": "1998-01-02", "close": 38.025, "volume": 74.0}, {"date": "1998-01-05", "close": 39.0, "volume": 103.0}, {"date": "1998-01-06", "close": 39.975, "volume": 113.0}, {"date": "1998-01-07", "close": 39.0, "volume": 211.0}, {"date": "1998-01-08", "close": 39.4875, "volume": 3060.0}, {"date": "1998-01-09", "close": 39.0, "volume": 160.0}, {"date": "1998-01-12", "close": 38.025, "volume": 1313.0}, {"date": "1998-01-13", "close": 38.025, "volume": 52.0}, {"date": "1998-01-14", "close": 38.025, "volume": null}, {"date": "1998-01-15", "close": 38.025, "volume": 10.0}, {"date": "1998-01-16", "close": 38.025, "volume": null}, {"date": "1998-01-19", "close": 39.0, "volume": 718.0}, {"date": "1998-01-20", "close": 37.5375, "volume": 62.0}, {"date": "1998-01-21", "close": 37.5375, "volume": null}, {"date": "1998-01-22", "close": 37.5375, "volume": null}, {"date": "1998-01-23", "close": 37.5375, "volume": null}, {"date": "1998-01-26", "close": 37.5375, "volume": null}, {"date": "1998-01-27", "close": 37.5375, "volume": 118.0}, {"date": "1998-01-28", "close": 34.125, "volume": 1537.0}, {"date": "1998-01-29", "close": 63.375, "volume": 2838.0}, {"date": "1998-01-30", "close": 73.125, "volume": 8266.0}, {"date": "1998-02-02", "close": 67.08, "volume": 18779.0}, {"date": "1998-02-03", "close": 68.25, "volume": 16176.0}, {"date": "1998-02-04", "close": 68.25, "volume": 1254.0}, {"date": "1998-02-05", "close": 69.225, "volume": 1771.0}, {"date": "1998-02-06", "close": 77.025, "volume": 16951.0}, {"date": "1998-02-09", "close": 74.1, "volume": 3174.0}, {"date": "1998-02-10", "close": 75.075, "volume": 6662.0}, {"date": "1998-02-11", "close": 77.025, "volume": 24842.0}, {"date": "1998-02-12", "close": 75.075, "volume": 1464.0}, {"date": "1998-02-13", "close": 74.1, "volume": 1358.0}, {"date": "1998-02-16", "close": 72.15, "volume": 1967.0}, {"date": "1998-02-17", "close": 68.25, "volume": 3106.0}, {"date": "1998-02-18", "close": 67.275, "volume": 3164.0}, {"date": "1998-02-19", "close": 66.3, "volume": 682.0}, {"date": "1998-02-20", "close": 66.3, "volume": 2793.0}, {"date": "1998-02-23", "close": 64.35, "volume": 710.0}, {"date": "1998-02-24", "close": 62.4, "volume": 985.0}, {"date": "1998-02-25", "close": 58.5, "volume": 995.0}, {"date": "1998-02-26", "close": 59.475, "volume": 10967.0}, {"date": "1998-02-27", "close": 56.55, "volume": 615.0}, {"date": "1998-03-02", "close": 56.55, "volume": 149.0}, {"date": "1998-03-03", "close": 56.55, "volume": 507.0}, {"date": "1998-03-04", "close": 53.625, "volume": 226.0}, {"date": "1998-03-05", "close": 52.65, "volume": 583.0}, {"date": "1998-03-06", "close": 58.5, "volume": 1080.0}, {"date": "1998-03-09", "close": 53.625, "volume": 103.0}, {"date": "1998-03-10", "close": 63.375, "volume": 12051.0}, {"date": "1998-03-11", "close": 58.5, "volume": 717.0}, {"date": "1998-03-12", "close": 57.525, "volume": 667.0}, {"date": "1998-03-13", "close": 57.525, "volume": 103.0}, {"date": "1998-03-16", "close": 53.625, "volume": 1311.0}, {"date": "1998-03-17", "close": 55.575, "volume": 1111.0}, {"date": "1998-03-18", "close": 54.6, "volume": 308.0}, {"date": "1998-03-19", "close": 54.6, "volume": 505.0}, {"date": "1998-03-20", "close": 51.675, "volume": 51.0}, {"date": "1998-03-23", "close": 51.675, "volume": 115.0}, {"date": "1998-03-24", "close": 51.675, "volume": 458.0}, {"date": "1998-03-25", "close": 51.675, "volume": 144.0}, {"date": "1998-03-26", "close": 53.625, "volume": 359.0}, {"date": "1998-03-27", "close": 56.55, "volume": 585.0}, {"date": "1998-03-30", "close": 55.575, "volume": 968.0}, {"date": "1998-03-31", "close": 51.675, "volume": 771.0}, {"date": "1998-04-01", "close": 51.675, "volume": 154.0}, {"date": "1998-04-02", "close": 51.675, "volume": 256.0}, {"date": "1998-04-03", "close": 48.75, "volume": 303.0}, {"date": "1998-04-06", "close": 51.675, "volume": 792.0}, {"date": "1998-04-07", "close": 48.75, "volume": 2018.0}, {"date": "1998-04-08", "close": 48.75, "volume": 687.0}, {"date": "1998-04-09", "close": 48.75, "volume": 287.0}, {"date": "1998-04-10", "close": 48.75, "volume": null}, {"date": "1998-04-13", "close": 48.75, "volume": null}, {"date": "1998-04-14", "close": 48.75, "volume": 1369.0}, {"date": "1998-04-15", "close": 48.75, "volume": 46.0}, {"date": "1998-04-16", "close": 48.75, "volume": 1390.0}, {"date": "1998-04-17", "close": 43.875, "volume": 770.0}, {"date": "1998-04-20", "close": 46.8, "volume": 6795.0}, {"date": "1998-04-21", "close": 46.8, "volume": 7501.0}, {"date": "1998-04-22", "close": 44.85, "volume": 54.0}, {"date": "1998-04-23", "close": 48.75, "volume": 2425.0}, {"date": "1998-04-24", "close": 48.75, "volume": 176.0}, {"date": "1998-04-27", "close": 56.55, "volume": 1831.0}, {"date": "1998-04-28", "close": 58.5, "volume": 1605.0}, {"date": "1998-04-29", "close": 54.6, "volume": 4356.0}, {"date": "1998-04-30", "close": 55.575, "volume": 12826.0}, {"date": "1998-05-01", "close": 58.5, "volume": 1759.0}, {"date": "1998-05-04", "close": 58.5, "volume": 345.0}, {"date": "1998-05-05", "close": 54.6, "volume": 3315.0}, {"date": "1998-05-06", "close": 54.6, "volume": 3007.0}, {"date": "1998-05-07", "close": 54.6, "volume": 1703.0}, {"date": "1998-05-08", "close": 54.6, "volume": 592.0}, {"date": "1998-05-11", "close": 54.6, "volume": 2646.0}, {"date": "1998-05-12", "close": 54.6, "volume": 3552.0}, {"date": "1998-05-13", "close": 54.6, "volume": 611.0}, {"date": "1998-05-14", "close": 55.575, "volume": 103.0}, {"date": "1998-05-15", "close": 57.525, "volume": 154.0}, {"date": "1998-05-18", "close": 57.525, "volume": null}, {"date": "1998-05-19", "close": 58.5, "volume": 718.0}, {"date": "1998-05-20", "close": 57.525, "volume": 1185.0}, {"date": "1998-05-21", "close": 56.55, "volume": 1797.0}, {"date": "1998-05-22", "close": 56.55, "volume": 1640.0}, {"date": "1998-05-25", "close": 56.55, "volume": 817.0}, {"date": "1998-05-26", "close": 56.55, "volume": 548.0}, {"date": "1998-05-27", "close": 56.55, "volume": 1368.0}, {"date": "1998-05-28", "close": 53.625, "volume": 732.0}, {"date": "1998-05-29", "close": 55.575, "volume": 724.0}, {"date": "1998-06-01", "close": 53.625, "volume": 46.0}, {"date": "1998-06-02", "close": 53.625, "volume": 24.0}, {"date": "1998-06-03", "close": 52.65, "volume": 3282.0}, {"date": "1998-06-04", "close": 52.65, "volume": 2923.0}, {"date": "1998-06-05", "close": 53.625, "volume": 306.0}, {"date": "1998-06-08", "close": 53.625, "volume": null}, {"date": "1998-06-09", "close": 53.625, "volume": 511.0}, {"date": "1998-06-10", "close": 53.625, "volume": 117.0}, {"date": "1998-06-11", "close": 49.725, "volume": 896.0}, {"date": "1998-06-12", "close": 48.75, "volume": 2521.0}, {"date": "1998-06-15", "close": 48.75, "volume": 400.0}, {"date": "1998-06-16", "close": 48.75, "volume": 3931.0}, {"date": "1998-06-17", "close": 48.75, "volume": 2116.0}, {"date": "1998-06-18", "close": 50.7, "volume": 1101.0}, {"date": "1998-06-19", "close": 52.65, "volume": 1785.0}, {"date": "1998-06-22", "close": 52.65, "volume": null}, {"date": "1998-06-23", "close": 48.75, "volume": 564.0}, {"date": "1998-06-24", "close": 48.75, "volume": 610.0}, {"date": "1998-06-25", "close": 48.75, "volume": 149.0}, {"date": "1998-06-26", "close": 48.75, "volume": 925.0}, {"date": "1998-06-29", "close": 50.7, "volume": 144.0}, {"date": "1998-06-30", "close": 50.7, "volume": 2518.0}, {"date": "1998-07-01", "close": 49.725, "volume": 533.0}, {"date": "1998-07-02", "close": 48.75, "volume": 53.0}, {"date": "1998-07-03", "close": 48.75, "volume": 563.0}, {"date": "1998-07-06", "close": 46.8, "volume": 154.0}, {"date": "1998-07-07", "close": 46.8, "volume": 13.0}, {"date": "1998-07-08", "close": 46.8, "volume": 11.0}, {"date": "1998-07-09", "close": 46.8, "volume": 1213.0}, {"date": "1998-07-10", "close": 47.775, "volume": 41.0}, {"date": "1998-07-13", "close": 46.8, "volume": 23.0}, {"date": "1998-07-14", "close": 47.775, "volume": 550.0}, {"date": "1998-07-15", "close": 47.775, "volume": 532.0}, {"date": "1998-07-16", "close": 48.75, "volume": 341.0}, {"date": "1998-07-17", "close": 48.75, "volume": 1179.0}, {"date": "1998-07-20", "close": 48.75, "volume": 154.0}, {"date": "1998-07-21", "close": 47.775, "volume": 53.0}, {"date": "1998-07-22", "close": 48.75, "volume": 62.0}, {"date": "1998-07-23", "close": 47.775, "volume": 113.0}, {"date": "1998-07-24", "close": 47.775, "volume": 163.0}, {"date": "1998-07-27", "close": 47.775, "volume": 46.0}, {"date": "1998-07-28", "close": 47.775, "volume": 31.0}, {"date": "1998-07-29", "close": 47.775, "volume": null}, {"date": "1998-07-30", "close": 46.8, "volume": 17.0}, {"date": "1998-07-31", "close": 43.875, "volume": 461.0}, {"date": "1998-08-03", "close": 43.875, "volume": 27.0}, {"date": "1998-08-04", "close": 43.875, "volume": 1698.0}, {"date": "1998-08-05", "close": 43.875, "volume": 287.0}, {"date": "1998-08-06", "close": 43.875, "volume": 410.0}, {"date": "1998-08-07", "close": 43.875, "volume": 1588.0}, {"date": "1998-08-10", "close": 43.875, "volume": null}, {"date": "1998-08-11", "close": 43.875, "volume": null}, {"date": "1998-08-12", "close": 45.825, "volume": 256.0}, {"date": "1998-08-13", "close": 45.825, "volume": 103.0}, {"date": "1998-08-14", "close": 45.825, "volume": null}, {"date": "1998-08-17", "close": 43.875, "volume": 21.0}, {"date": "1998-08-18", "close": 43.875, "volume": 1001.0}, {"date": "1998-08-19", "close": 43.875, "volume": 774.0}, {"date": "1998-08-20", "close": 43.875, "volume": 426.0}, {"date": "1998-08-21", "close": 43.875, "volume": null}, {"date": "1998-08-24", "close": 43.875, "volume": 268.0}, {"date": "1998-08-25", "close": 43.875, "volume": null}, {"date": "1998-08-26", "close": 42.9, "volume": 343.0}, {"date": "1998-08-27", "close": 42.9, "volume": null}, {"date": "1998-08-28", "close": 42.9, "volume": 738.0}, {"date": "1998-08-31", "close": 42.9, "volume": 256.0}, {"date": "1998-09-01", "close": 41.925, "volume": 303.0}, {"date": "1998-09-02", "close": 41.925, "volume": 2757.0}, {"date": "1998-09-03", "close": 39.0, "volume": 791.0}, {"date": "1998-09-04", "close": 39.0, "volume": null}, {"date": "1998-09-07", "close": 35.1, "volume": 851.0}, {"date": "1998-09-08", "close": 34.125, "volume": 205.0}, {"date": "1998-09-09", "close": 34.125, "volume": 205.0}, {"date": "1998-09-10", "close": 34.125, "volume": null}, {"date": "1998-09-11", "close": 34.125, "volume": 29744.0}, {"date": "1998-09-14", "close": 38.5125, "volume": 955.0}, {"date": "1998-09-15", "close": 37.05, "volume": 577.0}, {"date": "1998-09-16", "close": 34.125, "volume": 410.0}, {"date": "1998-09-17", "close": 34.125, "volume": 13.0}, {"date": "1998-09-18", "close": 34.125, "volume": 205.0}, {"date": "1998-09-21", "close": 34.125, "volume": 154.0}, {"date": "1998-09-22", "close": 33.15, "volume": 1893.0}, {"date": "1998-09-23", "close": 33.15, "volume": 265.0}, {"date": "1998-09-24", "close": 34.125, "volume": 169.0}, {"date": "1998-09-25", "close": 34.125, "volume": 223.0}, {"date": "1998-09-28", "close": 34.125, "volume": 368.0}, {"date": "1998-09-29", "close": 34.125, "volume": null}, {"date": "1998-09-30", "close": 34.125, "volume": 92.0}, {"date": "1998-10-01", "close": 34.125, "volume": 30298.0}, {"date": "1998-10-02", "close": 38.025, "volume": 520.0}, {"date": "1998-10-05", "close": 39.0, "volume": 51.0}, {"date": "1998-10-06", "close": 39.0, "volume": null}, {"date": "1998-10-07", "close": 39.0, "volume": null}, {"date": "1998-10-08", "close": 39.0, "volume": null}, {"date": "1998-10-09", "close": 39.0, "volume": 11.0}, {"date": "1998-10-12", "close": 39.4875, "volume": 123.0}, {"date": "1998-10-13", "close": 39.0, "volume": 349.0}, {"date": "1998-10-14", "close": 39.0, "volume": 2564.0}, {"date": "1998-10-15", "close": 43.875, "volume": 51.0}, {"date": "1998-10-16", "close": 37.05, "volume": 9744.0}, {"date": "1998-10-19", "close": 37.05, "volume": null}, {"date": "1998-10-20", "close": 37.05, "volume": null}, {"date": "1998-10-21", "close": 43.875, "volume": 154.0}, {"date": "1998-10-22", "close": 42.9, "volume": 338.0}, {"date": "1998-10-23", "close": 42.9, "volume": null}, {"date": "1998-10-26", "close": 43.875, "volume": 246.0}, {"date": "1998-10-27", "close": 39.0, "volume": 536.0}, {"date": "1998-10-28", "close": 39.0, "volume": 51.0}, {"date": "1998-10-29", "close": 39.0, "volume": null}, {"date": "1998-10-30", "close": 39.0, "volume": null}, {"date": "1998-11-02", "close": 39.0, "volume": null}, {"date": "1998-11-03", "close": 39.0, "volume": null}, {"date": "1998-11-04", "close": 38.5125, "volume": 538.0}, {"date": "1998-11-05", "close": 38.5125, "volume": null}, {"date": "1998-11-06", "close": 38.5125, "volume": null}, {"date": "1998-11-09", "close": 36.075, "volume": 1133.0}, {"date": "1998-11-10", "close": 36.5625, "volume": 903.0}, {"date": "1998-11-11", "close": 36.075, "volume": 154.0}, {"date": "1998-11-12", "close": 36.075, "volume": null}, {"date": "1998-11-13", "close": 36.075, "volume": 379.0}, {"date": "1998-11-16", "close": 36.075, "volume": null}, {"date": "1998-11-17", "close": 36.075, "volume": 390.0}, {"date": "1998-11-18", "close": 35.1, "volume": 431.0}, {"date": "1998-11-19", "close": 35.1, "volume": null}, {"date": "1998-11-20", "close": 35.1, "volume": null}, {"date": "1998-11-23", "close": 35.1, "volume": null}, {"date": "1998-11-24", "close": 35.1, "volume": null}, {"date": "1998-11-25", "close": 34.125, "volume": 15.0}, {"date": "1998-11-26", "close": 34.125, "volume": null}, {"date": "1998-11-27", "close": 34.125, "volume": 92.0}, {"date": "1998-11-30", "close": 36.075, "volume": 69.0}, {"date": "1998-12-01", "close": 36.075, "volume": null}, {"date": "1998-12-02", "close": 34.125, "volume": 21.0}, {"date": "1998-12-03", "close": 34.125, "volume": null}, {"date": "1998-12-04", "close": 34.125, "volume": null}, {"date": "1998-12-07", "close": 34.125, "volume": null}, {"date": "1998-12-08", "close": 33.15, "volume": 21.0}, {"date": "1998-12-09", "close": 33.15, "volume": null}, {"date": "1998-12-10", "close": 33.15, "volume": 117.0}, {"date": "1998-12-11", "close": 33.15, "volume": null}, {"date": "1998-12-14", "close": 33.15, "volume": null}, {"date": "1998-12-15", "close": 33.15, "volume": null}, {"date": "1998-12-16", "close": 33.15, "volume": 62.0}, {"date": "1998-12-17", "close": 33.15, "volume": 41.0}, {"date": "1998-12-18", "close": 33.15, "volume": null}, {"date": "1998-12-21", "close": 30.225, "volume": 192.0}, {"date": "1998-12-22", "close": 28.275, "volume": 3070.0}, {"date": "1998-12-23", "close": 28.275, "volume": null}, {"date": "1998-12-24", "close": 28.275, "volume": 246.0}, {"date": "1998-12-25", "close": 28.275, "volume": null}, {"date": "1998-12-28", "close": 28.275, "volume": null}, {"date": "1998-12-29", "close": 28.275, "volume": null}, {"date": "1998-12-30", "close": 27.3, "volume": 944.0}, {"date": "1998-12-31", "close": 28.275, "volume": 316.0}, {"date": "1999-01-01", "close": 28.275, "volume": null}, {"date": "1999-01-04", "close": 27.3, "volume": 564.0}, {"date": "1999-01-05", "close": 29.25, "volume": 1149.0}, {"date": "1999-01-06", "close": 29.25, "volume": 108.0}, {"date": "1999-01-07", "close": 34.125, "volume": 344.0}, {"date": "1999-01-08", "close": 34.125, "volume": 167.0}, {"date": "1999-01-11", "close": 29.25, "volume": 1228.0}, {"date": "1999-01-12", "close": 37.5375, "volume": 424.0}, {"date": "1999-01-13", "close": 34.6125, "volume": 546.0}, {"date": "1999-01-14", "close": 33.15, "volume": 51.0}, {"date": "1999-01-15", "close": 31.2, "volume": 56.0}, {"date": "1999-01-18", "close": 33.15, "volume": 2950.0}, {"date": "1999-01-19", "close": 33.15, "volume": 138.0}, {"date": "1999-01-20", "close": 33.15, "volume": 16.0}, {"date": "1999-01-21", "close": 31.2, "volume": 126.0}, {"date": "1999-01-22", "close": 31.2, "volume": 31.0}, {"date": "1999-01-25", "close": 31.2, "volume": 21.0}, {"date": "1999-01-26", "close": 31.2, "volume": null}, {"date": "1999-01-27", "close": 31.2, "volume": null}, {"date": "1999-01-28", "close": 32.175, "volume": 67.0}, {"date": "1999-01-29", "close": 31.2, "volume": 51.0}, {"date": "1999-02-01", "close": 31.2, "volume": null}, {"date": "1999-02-02", "close": 31.2, "volume": 5.0}, {"date": "1999-02-03", "close": 31.2, "volume": null}, {"date": "1999-02-04", "close": 31.2, "volume": null}, {"date": "1999-02-05", "close": 31.2, "volume": null}, {"date": "1999-02-08", "close": 31.2, "volume": 363.0}, {"date": "1999-02-09", "close": 31.2, "volume": null}, {"date": "1999-02-10", "close": 31.2, "volume": 106.0}, {"date": "1999-02-11", "close": 31.2, "volume": null}, {"date": "1999-02-12", "close": 31.2, "volume": 10.0}, {"date": "1999-02-15", "close": 29.25, "volume": 1026.0}, {"date": "1999-02-16", "close": 29.25, "volume": null}, {"date": "1999-02-17", "close": 28.7625, "volume": 16.0}, {"date": "1999-02-18", "close": 28.7625, "volume": null}, {"date": "1999-02-19", "close": 28.7625, "volume": null}, {"date": "1999-02-22", "close": 24.375, "volume": 6.0}, {"date": "1999-02-23", "close": 24.375, "volume": 44.0}, {"date": "1999-02-24", "close": 24.375, "volume": 19.0}, {"date": "1999-02-25", "close": 24.375, "volume": 598.0}, {"date": "1999-02-26", "close": 24.375, "volume": null}, {"date": "1999-03-01", "close": 24.375, "volume": null}, {"date": "1999-03-02", "close": 24.375, "volume": null}, {"date": "1999-03-03", "close": 24.375, "volume": 18.0}, {"date": "1999-03-04", "close": 24.375, "volume": 51.0}, {"date": "1999-03-05", "close": 24.375, "volume": 239.0}, {"date": "1999-03-08", "close": 24.375, "volume": null}, {"date": "1999-03-09", "close": 24.375, "volume": null}, {"date": "1999-03-10", "close": 24.375, "volume": 2.0}, {"date": "1999-03-11", "close": 29.25, "volume": 85.0}, {"date": "1999-03-12", "close": 29.25, "volume": null}, {"date": "1999-03-15", "close": 27.3, "volume": 72.0}, {"date": "1999-03-16", "close": 27.3, "volume": null}, {"date": "1999-03-17", "close": 19.5, "volume": 687.0}, {"date": "1999-03-18", "close": 19.9875, "volume": 43.0}, {"date": "1999-03-19", "close": 20.9625, "volume": 431.0}, {"date": "1999-03-22", "close": 20.9625, "volume": null}, {"date": "1999-03-23", "close": 18.525, "volume": 821.0}, {"date": "1999-03-24", "close": 19.5, "volume": 492.0}, {"date": "1999-03-25", "close": 19.5, "volume": 1936.0}, {"date": "1999-03-26", "close": 19.5, "volume": 172.0}, {"date": "1999-03-29", "close": 19.5, "volume": 339.0}, {"date": "1999-03-30", "close": 19.5, "volume": 567.0}, {"date": "1999-03-31", "close": 19.5, "volume": null}, {"date": "1999-04-01", "close": 19.5, "volume": null}, {"date": "1999-04-02", "close": 19.5, "volume": null}, {"date": "1999-04-05", "close": 19.5, "volume": null}, {"date": "1999-04-06", "close": 19.5, "volume": null}, {"date": "1999-04-07", "close": 20.475, "volume": 3.0}, {"date": "1999-04-08", "close": 23.4, "volume": 36.0}, {"date": "1999-04-09", "close": 22.9125, "volume": 226.0}, {"date": "1999-04-12", "close": 19.9875, "volume": 86.0}, {"date": "1999-04-13", "close": 20.475, "volume": 217.0}, {"date": "1999-04-14", "close": 23.4, "volume": 143.0}, {"date": "1999-04-15", "close": 20.475, "volume": 56.0}, {"date": "1999-04-16", "close": 20.475, "volume": 36.0}, {"date": "1999-04-19", "close": 19.5, "volume": 732.0}, {"date": "1999-04-20", "close": 19.5, "volume": 1692.0}, {"date": "1999-04-21", "close": 19.9875, "volume": 179.0}, {"date": "1999-04-22", "close": 19.9875, "volume": 128.0}, {"date": "1999-04-23", "close": 19.9875, "volume": 128.0}, {"date": "1999-04-26", "close": 19.9875, "volume": 205.0}, {"date": "1999-04-27", "close": 19.9875, "volume": null}, {"date": "1999-04-28", "close": 23.4, "volume": 10.0}, {"date": "1999-04-29", "close": 22.9125, "volume": 234.0}, {"date": "1999-04-30", "close": 22.9125, "volume": null}, {"date": "1999-05-03", "close": 22.9125, "volume": null}, {"date": "1999-05-04", "close": 22.425, "volume": 30.0}, {"date": "1999-05-05", "close": 22.425, "volume": 175.0}, {"date": "1999-05-06", "close": 22.425, "volume": null}, {"date": "1999-05-07", "close": 20.9625, "volume": 126.0}, {"date": "1999-05-10", "close": 19.9875, "volume": 108.0}, {"date": "1999-05-11", "close": 19.9875, "volume": null}, {"date": "1999-05-12", "close": 18.525, "volume": 103.0}, {"date": "1999-05-13", "close": 18.525, "volume": null}, {"date": "1999-05-14", "close": 18.525, "volume": 1522.0}, {"date": "1999-05-17", "close": 18.525, "volume": null}, {"date": "1999-05-18", "close": 17.55, "volume": 231.0}, {"date": "1999-05-19", "close": 17.55, "volume": null}, {"date": "1999-05-20", "close": 17.55, "volume": null}, {"date": "1999-05-21", "close": 18.0375, "volume": 82.0}, {"date": "1999-05-24", "close": 19.5, "volume": 179.0}, {"date": "1999-05-25", "close": 19.5, "volume": null}, {"date": "1999-05-26", "close": 19.5, "volume": null}, {"date": "1999-05-27", "close": 18.0375, "volume": 413.0}, {"date": "1999-05-28", "close": 18.0375, "volume": null}, {"date": "1999-05-31", "close": 18.0375, "volume": 10.0}, {"date": "1999-06-01", "close": 18.0375, "volume": 542.0}, {"date": "1999-06-02", "close": 16.575, "volume": 804.0}, {"date": "1999-06-03", "close": 16.575, "volume": 765.0}, {"date": "1999-06-04", "close": 17.55, "volume": 1868.0}, {"date": "1999-06-07", "close": 17.55, "volume": 67.0}, {"date": "1999-06-08", "close": 17.55, "volume": 168.0}, {"date": "1999-06-09", "close": 17.55, "volume": 14374.0}, {"date": "1999-06-10", "close": 15.6, "volume": 224.0}, {"date": "1999-06-11", "close": 14.625, "volume": 2666.0}, {"date": "1999-06-14", "close": 14.625, "volume": null}, {"date": "1999-06-15", "close": 13.65, "volume": 54.0}, {"date": "1999-06-16", "close": 14.625, "volume": 44.0}, {"date": "1999-06-17", "close": 14.625, "volume": 921.0}, {"date": "1999-06-18", "close": 13.65, "volume": 294.0}, {"date": "1999-06-21", "close": 12.675, "volume": 889.0}, {"date": "1999-06-22", "close": 12.675, "volume": 486.0}, {"date": "1999-06-23", "close": 12.1875, "volume": 1575.0}, {"date": "1999-06-24", "close": 12.675, "volume": 43.0}, {"date": "1999-06-25", "close": 12.1875, "volume": 226.0}, {"date": "1999-06-28", "close": 12.1875, "volume": 394.0}, {"date": "1999-06-29", "close": 12.675, "volume": 221.0}, {"date": "1999-06-30", "close": 11.7, "volume": 1309.0}, {"date": "1999-07-01", "close": 11.7, "volume": null}, {"date": "1999-07-02", "close": 11.7, "volume": null}, {"date": "1999-07-05", "close": 14.625, "volume": 1204.0}, {"date": "1999-07-06", "close": 13.65, "volume": 667.0}, {"date": "1999-07-07", "close": 13.65, "volume": 467.0}, {"date": "1999-07-08", "close": 13.65, "volume": 226.0}, {"date": "1999-07-09", "close": 13.65, "volume": 103.0}, {"date": "1999-07-12", "close": 12.675, "volume": 136.0}, {"date": "1999-07-13", "close": 11.7, "volume": 41.0}, {"date": "1999-07-14", "close": 12.675, "volume": 870.0}, {"date": "1999-07-15", "close": 12.675, "volume": null}, {"date": "1999-07-16", "close": 13.1625, "volume": 308.0}, {"date": "1999-07-19", "close": 13.1625, "volume": null}, {"date": "1999-07-20", "close": 13.1625, "volume": null}, {"date": "1999-07-21", "close": 13.1625, "volume": null}, {"date": "1999-07-22", "close": 12.675, "volume": 1.0}, {"date": "1999-07-23", "close": 12.675, "volume": 1.0}, {"date": "1999-07-26", "close": 12.675, "volume": 0.0}, {"date": "1999-07-27", "close": 12.675, "volume": 144.0}, {"date": "1999-07-28", "close": 12.675, "volume": 417.0}, {"date": "1999-07-29", "close": 11.7, "volume": 472.0}, {"date": "1999-07-30", "close": 11.7, "volume": 91.0}, {"date": "1999-08-02", "close": 11.7, "volume": 175.0}, {"date": "1999-08-03", "close": 12.1875, "volume": 822.0}, {"date": "1999-08-04", "close": 12.1875, "volume": null}, {"date": "1999-08-05", "close": 12.1875, "volume": 7.0}, {"date": "1999-08-06", "close": 14.625, "volume": 39.0}, {"date": "1999-08-09", "close": 12.1875, "volume": 1026.0}, {"date": "1999-08-10", "close": 12.1875, "volume": 135.0}, {"date": "1999-08-11", "close": 10.725, "volume": 2088.0}, {"date": "1999-08-12", "close": 10.725, "volume": 154.0}, {"date": "1999-08-13", "close": 10.725, "volume": null}, {"date": "1999-08-16", "close": 10.725, "volume": null}, {"date": "1999-08-17", "close": 13.65, "volume": 422.0}, {"date": "1999-08-18", "close": 11.7, "volume": 16.0}, {"date": "1999-08-19", "close": 11.7, "volume": null}, {"date": "1999-08-20", "close": 13.65, "volume": 903.0}, {"date": "1999-08-23", "close": 13.65, "volume": null}, {"date": "1999-08-24", "close": 13.65, "volume": 205.0}, {"date": "1999-08-25", "close": 13.65, "volume": 103.0}, {"date": "1999-08-26", "close": 13.65, "volume": null}, {"date": "1999-08-27", "close": 11.2125, "volume": 112.0}, {"date": "1999-08-30", "close": 11.2125, "volume": 35.0}, {"date": "1999-08-31", "close": 11.2125, "volume": null}, {"date": "1999-09-01", "close": 11.2125, "volume": null}, {"date": "1999-09-02", "close": 11.2125, "volume": 1218.0}, {"date": "1999-09-03", "close": 11.2125, "volume": null}, {"date": "1999-09-06", "close": 11.2125, "volume": null}, {"date": "1999-09-07", "close": 11.7, "volume": 7.0}, {"date": "1999-09-08", "close": 13.65, "volume": 226.0}, {"date": "1999-09-09", "close": 14.1375, "volume": 3231.0}, {"date": "1999-09-10", "close": 14.1375, "volume": null}, {"date": "1999-09-13", "close": 13.65, "volume": 205.0}, {"date": "1999-09-14", "close": 11.2125, "volume": 3501.0}, {"date": "1999-09-15", "close": 11.2125, "volume": null}, {"date": "1999-09-16", "close": 11.7, "volume": 118.0}, {"date": "1999-09-17", "close": 10.725, "volume": 308.0}, {"date": "1999-09-20", "close": 10.725, "volume": 1231.0}, {"date": "1999-09-21", "close": 10.725, "volume": null}, {"date": "1999-09-22", "close": 10.725, "volume": 205.0}, {"date": "1999-09-23", "close": 12.675, "volume": 51.0}, {"date": "1999-09-24", "close": 10.2375, "volume": 90.0}, {"date": "1999-09-27", "close": 10.2375, "volume": null}, {"date": "1999-09-28", "close": 10.2375, "volume": null}, {"date": "1999-09-29", "close": 12.675, "volume": 1379.0}, {"date": "1999-09-30", "close": 12.675, "volume": 1288.0}, {"date": "1999-10-01", "close": 12.675, "volume": null}, {"date": "1999-10-04", "close": 12.675, "volume": null}, {"date": "1999-10-05", "close": 13.1625, "volume": 103.0}, {"date": "1999-10-06", "close": 12.675, "volume": 205.0}, {"date": "1999-10-07", "close": 11.7, "volume": 1026.0}, {"date": "1999-10-08", "close": 11.7, "volume": 1026.0}, {"date": "1999-10-11", "close": 10.2375, "volume": 510.0}, {"date": "1999-10-12", "close": 10.725, "volume": 978.0}, {"date": "1999-10-13", "close": 10.725, "volume": 923.0}, {"date": "1999-10-14", "close": 10.725, "volume": null}, {"date": "1999-10-15", "close": 10.725, "volume": null}, {"date": "1999-10-18", "close": 10.725, "volume": null}, {"date": "1999-10-19", "close": 10.725, "volume": null}, {"date": "1999-10-20", "close": 10.2375, "volume": 308.0}, {"date": "1999-10-21", "close": 10.725, "volume": 12.0}, {"date": "1999-10-22", "close": 10.725, "volume": 1538.0}, {"date": "1999-10-25", "close": 11.7, "volume": 207.0}, {"date": "1999-10-26", "close": 11.7, "volume": null}, {"date": "1999-10-27", "close": 12.675, "volume": 1426.0}, {"date": "1999-10-28", "close": 13.1625, "volume": 849.0}, {"date": "1999-10-29", "close": 13.1625, "volume": 127.0}, {"date": "1999-11-01", "close": 11.7, "volume": 718.0}, {"date": "1999-11-02", "close": 11.7, "volume": null}, {"date": "1999-11-03", "close": 12.675, "volume": 51.0}, {"date": "1999-11-04", "close": 12.675, "volume": null}, {"date": "1999-11-05", "close": 12.675, "volume": null}, {"date": "1999-11-08", "close": 12.675, "volume": null}, {"date": "1999-11-09", "close": 12.675, "volume": 205.0}, {"date": "1999-11-10", "close": 11.7, "volume": 161.0}, {"date": "1999-11-11", "close": 11.7, "volume": 226.0}, {"date": "1999-11-12", "close": 12.1875, "volume": 62.0}, {"date": "1999-11-15", "close": 12.1875, "volume": 103.0}, {"date": "1999-11-16", "close": 12.1875, "volume": 40.0}, {"date": "1999-11-17", "close": 12.1875, "volume": 346.0}, {"date": "1999-11-18", "close": 10.725, "volume": 36.0}, {"date": "1999-11-19", "close": 10.725, "volume": 62.0}, {"date": "1999-11-22", "close": 11.2125, "volume": 59.0}, {"date": "1999-11-23", "close": 11.7, "volume": 1428.0}, {"date": "1999-11-24", "close": 11.7, "volume": 1026.0}, {"date": "1999-11-25", "close": 11.7, "volume": null}, {"date": "1999-11-26", "close": 11.7, "volume": 205.0}, {"date": "1999-11-29", "close": 11.7, "volume": 4.0}, {"date": "1999-11-30", "close": 11.7, "volume": 3.0}, {"date": "1999-12-01", "close": 11.7, "volume": 521.0}, {"date": "1999-12-02", "close": 12.1875, "volume": 5.0}, {"date": "1999-12-03", "close": 11.7, "volume": 1133.0}, {"date": "1999-12-06", "close": 11.7, "volume": 259.0}, {"date": "1999-12-07", "close": 11.7, "volume": null}, {"date": "1999-12-08", "close": 11.7, "volume": 513.0}, {"date": "1999-12-09", "close": 10.725, "volume": 75.0}, {"date": "1999-12-10", "close": 11.7, "volume": 1141.0}, {"date": "1999-12-13", "close": 11.7, "volume": null}, {"date": "1999-12-14", "close": 11.7, "volume": 1026.0}, {"date": "1999-12-15", "close": 10.2375, "volume": 251.0}, {"date": "1999-12-16", "close": 10.725, "volume": 557.0}, {"date": "1999-12-17", "close": 9.75, "volume": 1436.0}, {"date": "1999-12-20", "close": 9.75, "volume": null}, {"date": "1999-12-21", "close": 10.2375, "volume": 282.0}, {"date": "1999-12-22", "close": 10.2375, "volume": 410.0}, {"date": "1999-12-23", "close": 10.2375, "volume": 503.0}, {"date": "1999-12-24", "close": 9.75, "volume": 10.0}, {"date": "1999-12-27", "close": 9.75, "volume": null}, {"date": "1999-12-28", "close": 9.75, "volume": null}, {"date": "1999-12-29", "close": 9.75, "volume": 987.0}, {"date": "1999-12-30", "close": 9.75, "volume": 133.0}, {"date": "1999-12-31", "close": 9.75, "volume": null}, {"date": "2000-01-03", "close": 9.75, "volume": null}, {"date": "2000-01-04", "close": 9.75, "volume": null}, {"date": "2000-01-05", "close": 10.2375, "volume": 513.0}, {"date": "2000-01-06", "close": 10.2375, "volume": 205.0}, {"date": "2000-01-07", "close": 10.2375, "volume": null}, {"date": "2000-01-10", "close": 10.725, "volume": 154.0}, {"date": "2000-01-11", "close": 10.2375, "volume": 51.0}, {"date": "2000-01-12", "close": 10.2375, "volume": 5.0}, {"date": "2000-01-13", "close": 10.725, "volume": 0.0}, {"date": "2000-01-14", "close": 11.2125, "volume": 1038.0}, {"date": "2000-01-17", "close": 11.7, "volume": 43.0}, {"date": "2000-01-18", "close": 12.1875, "volume": 513.0}, {"date": "2000-01-19", "close": 12.1875, "volume": 523.0}, {"date": "2000-01-20", "close": 12.675, "volume": 1208.0}, {"date": "2000-01-21", "close": 11.7, "volume": 484.0}, {"date": "2000-01-24", "close": 12.1875, "volume": 7.0}, {"date": "2000-01-25", "close": 11.7, "volume": 1223.0}, {"date": "2000-01-26", "close": 11.7, "volume": null}, {"date": "2000-01-27", "close": 13.65, "volume": 797.0}, {"date": "2000-01-28", "close": 10.725, "volume": 4467.0}, {"date": "2000-01-31", "close": 10.725, "volume": 1390.0}, {"date": "2000-02-01", "close": 11.2125, "volume": 1528.0}, {"date": "2000-02-02", "close": 11.2125, "volume": 3713.0}, {"date": "2000-02-03", "close": 11.2125, "volume": 1042.0}, {"date": "2000-02-07", "close": 14.1375, "volume": 3307.0}, {"date": "2000-02-08", "close": 12.675, "volume": 159.0}, {"date": "2000-02-09", "close": 11.2125, "volume": 3377.0}, {"date": "2000-02-10", "close": 11.2125, "volume": 763.0}, {"date": "2000-02-11", "close": 10.725, "volume": 2416.0}, {"date": "2000-02-14", "close": 12.1875, "volume": 2821.0}, {"date": "2000-02-16", "close": 11.7, "volume": 6667.0}, {"date": "2000-02-17", "close": 11.7, "volume": 1128.0}, {"date": "2000-02-21", "close": 11.7, "volume": 3436.0}, {"date": "2000-02-23", "close": 11.7, "volume": 3529.0}, {"date": "2000-02-28", "close": 11.7, "volume": 986.0}, {"date": "2000-02-29", "close": 11.2125, "volume": 5523.0}, {"date": "2000-03-01", "close": 11.2125, "volume": 225.0}, {"date": "2000-03-02", "close": 11.7, "volume": 482.0}, {"date": "2000-03-03", "close": 11.7, "volume": 315.0}, {"date": "2000-03-06", "close": 11.7, "volume": 721.0}, {"date": "2000-03-07", "close": 11.7, "volume": 123.0}, {"date": "2000-03-08", "close": 11.2125, "volume": 513.0}, {"date": "2000-03-09", "close": 10.2375, "volume": 5455.0}, {"date": "2000-03-13", "close": 10.2375, "volume": 1908.0}, {"date": "2000-03-14", "close": 9.75, "volume": 1876.0}, {"date": "2000-03-15", "close": 9.75, "volume": 1243.0}, {"date": "2000-03-16", "close": 10.2375, "volume": 1819.0}, {"date": "2000-03-17", "close": 11.2125, "volume": 8218.0}, {"date": "2000-03-20", "close": 12.1875, "volume": 3310.0}, {"date": "2000-03-21", "close": 11.2125, "volume": 1540.0}, {"date": "2000-03-22", "close": 11.2125, "volume": 322.0}, {"date": "2000-03-23", "close": 10.725, "volume": 1222.0}, {"date": "2000-03-24", "close": 10.725, "volume": 602.0}, {"date": "2000-03-27", "close": 10.725, "volume": 1992.0}, {"date": "2000-03-28", "close": 10.725, "volume": 1621.0}, {"date": "2000-03-29", "close": 10.2375, "volume": 2374.0}, {"date": "2000-03-30", "close": 10.2375, "volume": 1147.0}, {"date": "2000-03-31", "close": 10.2375, "volume": 9687.0}, {"date": "2000-04-03", "close": 11.2125, "volume": 504.0}, {"date": "2000-04-04", "close": 10.2375, "volume": 897.0}, {"date": "2000-04-05", "close": 10.2375, "volume": 2292.0}, {"date": "2000-04-06", "close": 10.2375, "volume": 2181.0}, {"date": "2000-04-10", "close": 10.725, "volume": 513.0}, {"date": "2000-04-11", "close": 9.75, "volume": 702.0}, {"date": "2000-04-12", "close": 9.75, "volume": 513.0}, {"date": "2000-04-13", "close": 9.75, "volume": 821.0}, {"date": "2000-04-14", "close": 9.2625, "volume": 34.0}, {"date": "2000-04-17", "close": 8.775, "volume": 1043.0}, {"date": "2000-04-18", "close": 8.4825, "volume": 889.0}, {"date": "2000-04-19", "close": 9.165, "volume": 959.0}, {"date": "2000-04-20", "close": 10.2375, "volume": 1374.0}, {"date": "2000-04-26", "close": 6.9225, "volume": 1538.0}, {"date": "2000-04-28", "close": 8.2875, "volume": 1231.0}, {"date": "2000-05-01", "close": 7.8975, "volume": 103.0}, {"date": "2000-05-03", "close": 7.995, "volume": 184.0}, {"date": "2000-05-04", "close": 7.995, "volume": 205.0}, {"date": "2000-05-10", "close": 8.385, "volume": 103.0}, {"date": "2000-05-11", "close": 7.995, "volume": 308.0}, {"date": "2000-05-15", "close": 7.995, "volume": 205.0}, {"date": "2000-05-16", "close": 7.995, "volume": 205.0}, {"date": "2000-05-22", "close": 7.995, "volume": 278.0}, {"date": "2000-05-23", "close": 7.1175, "volume": 217.0}, {"date": "2000-05-24", "close": 7.995, "volume": 308.0}, {"date": "2000-05-26", "close": 7.995, "volume": 174.0}, {"date": "2000-05-29", "close": 7.995, "volume": 5.0}, {"date": "2000-06-02", "close": 7.02, "volume": 476.0}, {"date": "2000-06-05", "close": 6.825, "volume": 385.0}, {"date": "2000-06-07", "close": 6.825, "volume": 162.0}, {"date": "2000-06-08", "close": 6.825, "volume": 697.0}, {"date": "2000-06-16", "close": 6.435, "volume": 308.0}, {"date": "2000-06-19", "close": 6.825, "volume": 878.0}, {"date": "2000-06-20", "close": 6.825, "volume": 221.0}, {"date": "2000-06-21", "close": 6.435, "volume": 192.0}, {"date": "2000-06-22", "close": 6.435, "volume": 205.0}, {"date": "2000-06-23", "close": 7.3125, "volume": 974.0}, {"date": "2000-06-27", "close": 7.1175, "volume": 464.0}, {"date": "2000-06-28", "close": 6.3375, "volume": 195.0}, {"date": "2000-06-29", "close": 6.3375, "volume": 34.0}, {"date": "2000-06-30", "close": 6.045, "volume": 1256.0}, {"date": "2000-07-03", "close": 7.215, "volume": 1140.0}, {"date": "2000-07-04", "close": 6.24, "volume": 0.0}, {"date": "2000-07-06", "close": 6.825, "volume": 103.0}, {"date": "2000-07-07", "close": 6.825, "volume": 3.0}, {"date": "2000-07-10", "close": 7.3125, "volume": 308.0}, {"date": "2000-07-11", "close": 7.41, "volume": 72.0}, {"date": "2000-07-12", "close": 8.775, "volume": 646.0}, {"date": "2000-07-17", "close": 7.605, "volume": 21.0}, {"date": "2000-07-20", "close": 7.605, "volume": 13.0}, {"date": "2000-07-25", "close": 7.8, "volume": 39527.0}, {"date": "2000-07-26", "close": 7.8, "volume": 256.0}, {"date": "2000-07-27", "close": 8.775, "volume": 462.0}, {"date": "2000-07-28", "close": 8.58, "volume": 103.0}, {"date": "2000-07-31", "close": 9.2625, "volume": 1202.0}, {"date": "2000-08-03", "close": 7.995, "volume": 9.0}, {"date": "2000-08-08", "close": 8.0925, "volume": 350.0}, {"date": "2000-08-11", "close": 8.0925, "volume": 20.0}, {"date": "2000-08-14", "close": 7.995, "volume": 171.0}, {"date": "2000-08-23", "close": 7.995, "volume": 15.0}, {"date": "2000-08-24", "close": 7.8, "volume": 2386.0}, {"date": "2000-08-25", "close": 7.7025, "volume": 9.0}, {"date": "2000-08-30", "close": 7.8, "volume": 503.0}, {"date": "2000-08-31", "close": 7.8, "volume": 289.0}, {"date": "2000-09-01", "close": 6.825, "volume": 41.0}, {"date": "2000-09-05", "close": 6.825, "volume": null}, {"date": "2000-09-11", "close": 6.825, "volume": 40.0}, {"date": "2000-09-12", "close": 5.85, "volume": 5243.0}, {"date": "2000-09-18", "close": 5.85, "volume": 1488.0}, {"date": "2000-09-20", "close": 4.875, "volume": 1538.0}, {"date": "2000-09-27", "close": 5.3625, "volume": 677.0}, {"date": "2000-09-29", "close": 5.655, "volume": 718.0}, {"date": "2000-10-02", "close": 4.875, "volume": 542.0}, {"date": "2000-10-03", "close": 8.775, "volume": 5325.0}, {"date": "2000-10-04", "close": 8.58, "volume": 711.0}, {"date": "2000-10-05", "close": 7.8, "volume": 3087.0}, {"date": "2000-10-06", "close": 7.8, "volume": 3369.0}, {"date": "2000-10-11", "close": 7.8, "volume": 374.0}, {"date": "2000-10-17", "close": 7.8, "volume": 1026.0}, {"date": "2000-10-18", "close": 7.8, "volume": 103.0}, {"date": "2000-10-20", "close": 6.825, "volume": 49.0}, {"date": "2000-10-23", "close": 7.7025, "volume": 396.0}, {"date": "2000-10-25", "close": 7.02, "volume": 205.0}, {"date": "2000-10-26", "close": 6.3375, "volume": 1610.0}, {"date": "2000-10-27", "close": 7.02, "volume": 88.0}, {"date": "2000-10-31", "close": 5.85, "volume": 20.0}, {"date": "2000-11-01", "close": 5.9475, "volume": 615.0}, {"date": "2000-11-02", "close": 5.85, "volume": 1055.0}, {"date": "2000-11-06", "close": 6.9225, "volume": 77.0}, {"date": "2000-11-09", "close": 6.1425, "volume": 246.0}, {"date": "2000-11-10", "close": 4.875, "volume": 6533.0}, {"date": "2000-11-13", "close": 5.85, "volume": 552.0}, {"date": "2000-11-17", "close": 5.46, "volume": 99.0}, {"date": "2000-11-21", "close": 5.3625, "volume": 790.0}, {"date": "2000-11-23", "close": 5.3625, "volume": 51.0}, {"date": "2000-11-27", "close": 5.3625, "volume": 209.0}, {"date": "2000-11-28", "close": 5.3625, "volume": 513.0}, {"date": "2000-11-29", "close": 5.3625, "volume": 71.0}, {"date": "2000-11-30", "close": 3.9975, "volume": 72.0}, {"date": "2000-12-01", "close": 5.3625, "volume": 278.0}, {"date": "2000-12-04", "close": 5.3625, "volume": 214.0}, {"date": "2000-12-05", "close": 6.1425, "volume": 488.0}, {"date": "2000-12-07", "close": 5.85, "volume": 14.0}, {"date": "2000-12-11", "close": 6.24, "volume": 1974.0}, {"date": "2000-12-13", "close": 6.825, "volume": 1321.0}, {"date": "2000-12-14", "close": 6.825, "volume": 20.0}, {"date": "2000-12-15", "close": 6.3375, "volume": 4.0}, {"date": "2000-12-18", "close": 6.3375, "volume": 162.0}, {"date": "2000-12-19", "close": 6.3375, "volume": 118.0}, {"date": "2000-12-20", "close": 6.3375, "volume": 1026.0}, {"date": "2000-12-21", "close": 6.3375, "volume": 469.0}, {"date": "2000-12-22", "close": 6.3375, "volume": 585.0}, {"date": "2000-12-28", "close": 5.85, "volume": 169.0}, {"date": "2001-01-05", "close": 6.7275, "volume": 154.0}, {"date": "2001-01-08", "close": 5.3625, "volume": 1045.0}, {"date": "2001-01-10", "close": 5.46, "volume": 308.0}, {"date": "2001-01-11", "close": 5.46, "volume": 10.0}, {"date": "2001-01-12", "close": 5.85, "volume": 103.0}, {"date": "2001-01-15", "close": 5.85, "volume": 4.0}, {"date": "2001-01-17", "close": 6.1425, "volume": 10.0}, {"date": "2001-01-22", "close": 7.8, "volume": 1907.0}, {"date": "2001-01-23", "close": 7.8, "volume": 359.0}, {"date": "2001-01-30", "close": 7.995, "volume": 1128.0}, {"date": "2001-01-31", "close": 7.995, "volume": 149.0}, {"date": "2001-02-01", "close": 7.5075, "volume": 2620.0}, {"date": "2001-02-02", "close": 7.5075, "volume": 5.0}, {"date": "2001-02-05", "close": 7.41, "volume": 898.0}, {"date": "2001-02-06", "close": 7.605, "volume": 1128.0}, {"date": "2001-02-07", "close": 7.3125, "volume": 68.0}, {"date": "2001-02-08", "close": 7.41, "volume": 7.0}, {"date": "2001-02-12", "close": 7.3125, "volume": 513.0}, {"date": "2001-02-13", "close": 6.24, "volume": 418.0}, {"date": "2001-02-14", "close": 6.24, "volume": 779.0}, {"date": "2001-02-15", "close": 5.265, "volume": 452.0}, {"date": "2001-02-20", "close": 4.9725, "volume": 1026.0}, {"date": "2001-02-23", "close": 5.655, "volume": 615.0}, {"date": "2001-02-26", "close": 5.3625, "volume": 1149.0}, {"date": "2001-03-01", "close": 4.5825, "volume": 4.0}, {"date": "2001-03-02", "close": 5.3625, "volume": 205.0}, {"date": "2001-03-05", "close": 5.85, "volume": 2109.0}, {"date": "2001-03-06", "close": 5.85, "volume": 82.0}, {"date": "2001-03-12", "close": 4.5825, "volume": 599.0}, {"date": "2001-03-14", "close": 4.5825, "volume": 54.0}, {"date": "2001-03-15", "close": 4.5825, "volume": 179.0}, {"date": "2001-03-19", "close": 4.5825, "volume": 83.0}, {"date": "2001-03-21", "close": 4.5825, "volume": 81.0}, {"date": "2001-03-26", "close": 4.3875, "volume": 718.0}, {"date": "2001-03-29", "close": 5.85, "volume": 205.0}, {"date": "2001-04-03", "close": 4.485, "volume": 513.0}, {"date": "2001-04-04", "close": 4.3875, "volume": 1026.0}, {"date": "2001-04-06", "close": 4.3875, "volume": 133.0}, {"date": "2001-04-09", "close": 3.51, "volume": 1692.0}, {"date": "2001-04-10", "close": 4.875, "volume": 971.0}, {"date": "2001-04-11", "close": 4.875, "volume": 40.0}, {"date": "2001-04-23", "close": 4.3875, "volume": 607.0}, {"date": "2001-04-26", "close": 3.8025, "volume": 103.0}, {"date": "2001-05-01", "close": 3.8025, "volume": 1026.0}, {"date": "2001-05-03", "close": 3.8025, "volume": 29.0}, {"date": "2001-05-08", "close": 3.4125, "volume": 2051.0}, {"date": "2001-05-09", "close": 3.0225, "volume": 1803.0}, {"date": "2001-05-11", "close": 3.705, "volume": 1026.0}, {"date": "2001-05-14", "close": 3.9, "volume": 1668.0}, {"date": "2001-05-18", "close": 3.9, "volume": null}, {"date": "2001-05-21", "close": 3.9, "volume": 615.0}, {"date": "2001-05-22", "close": 3.9975, "volume": 152.0}, {"date": "2001-05-23", "close": 3.9, "volume": 9.0}, {"date": "2001-05-25", "close": 2.925, "volume": 1272.0}, {"date": "2001-05-28", "close": 2.73, "volume": 1669.0}, {"date": "2001-05-29", "close": 3.4125, "volume": 2462.0}, {"date": "2001-05-30", "close": 2.535, "volume": 3487.0}, {"date": "2001-05-31", "close": 3.4125, "volume": 1026.0}, {"date": "2001-06-01", "close": 2.925, "volume": 196.0}, {"date": "2001-06-06", "close": 3.4125, "volume": 161.0}, {"date": "2001-06-07", "close": 2.925, "volume": 1172.0}, {"date": "2001-06-08", "close": 2.6325, "volume": 615.0}, {"date": "2001-06-12", "close": 2.535, "volume": 72.0}, {"date": "2001-06-13", "close": 2.34, "volume": 2128.0}, {"date": "2001-06-14", "close": 2.34, "volume": 103.0}, {"date": "2001-06-18", "close": 2.34, "volume": 18.0}, {"date": "2001-06-20", "close": 2.4375, "volume": 103.0}, {"date": "2001-06-21", "close": 2.34, "volume": 600.0}, {"date": "2001-06-25", "close": 2.4375, "volume": 1083.0}, {"date": "2001-06-28", "close": 1.755, "volume": 226.0}, {"date": "2001-06-29", "close": 1.4625, "volume": 297.0}, {"date": "2001-07-02", "close": 1.4625, "volume": 297.0}, {"date": "2001-07-03", "close": 2.145, "volume": 509.0}, {"date": "2001-07-04", "close": 2.535, "volume": 308.0}, {"date": "2001-07-05", "close": 1.755, "volume": 1312.0}, {"date": "2001-07-09", "close": 1.95, "volume": 2051.0}, {"date": "2001-07-13", "close": 2.0475, "volume": 1026.0}, {"date": "2001-07-16", "close": 1.8525, "volume": 1026.0}, {"date": "2001-07-17", "close": 1.95, "volume": 62.0}, {"date": "2001-07-18", "close": 1.95, "volume": 295.0}, {"date": "2001-07-20", "close": 1.8525, "volume": 1236.0}, {"date": "2001-07-23", "close": 1.8525, "volume": 8.0}, {"date": "2001-08-03", "close": 1.8525, "volume": 402.0}, {"date": "2001-08-08", "close": 2.0475, "volume": 335.0}, {"date": "2001-08-13", "close": 1.4625, "volume": 18.0}, {"date": "2001-08-21", "close": 2.2425, "volume": 1212.0}, {"date": "2001-08-23", "close": 1.4625, "volume": 82.0}, {"date": "2001-09-10", "close": 1.365, "volume": 7231.0}, {"date": "2001-09-13", "close": 1.365, "volume": 2.0}, {"date": "2001-09-21", "close": 1.365, "volume": 462.0}, {"date": "2001-10-01", "close": 1.365, "volume": 513.0}, {"date": "2001-10-02", "close": 2.6325, "volume": 2446.0}, {"date": "2001-10-03", "close": 2.925, "volume": 1026.0}, {"date": "2001-10-04", "close": 4.3875, "volume": 3226.0}, {"date": "2001-10-05", "close": 4.3875, "volume": 2849.0}, {"date": "2001-10-08", "close": 3.0225, "volume": 2546.0}, {"date": "2001-10-09", "close": 3.9, "volume": 1436.0}, {"date": "2001-10-11", "close": 3.2175, "volume": 2769.0}, {"date": "2001-10-12", "close": 2.925, "volume": 887.0}, {"date": "2001-10-26", "close": 2.925, "volume": 1538.0}, {"date": "2001-10-29", "close": 3.0225, "volume": 1641.0}, {"date": "2001-10-30", "close": 2.925, "volume": 1231.0}, {"date": "2001-11-01", "close": 2.925, "volume": 31.0}, {"date": "2001-11-05", "close": 3.4125, "volume": 3795.0}, {"date": "2001-11-09", "close": 3.4125, "volume": 1538.0}, {"date": "2001-11-12", "close": 4.3875, "volume": 513.0}, {"date": "2001-11-19", "close": 4.1925, "volume": 1369.0}, {"date": "2001-11-20", "close": 4.3875, "volume": 800.0}, {"date": "2001-11-21", "close": 4.875, "volume": 1846.0}, {"date": "2001-11-22", "close": 4.3875, "volume": 308.0}, {"date": "2001-11-26", "close": 3.9, "volume": 677.0}, {"date": "2001-11-28", "close": 3.9, "volume": 308.0}, {"date": "2001-11-30", "close": 3.0225, "volume": 616.0}, {"date": "2001-12-03", "close": 3.8025, "volume": 517.0}, {"date": "2001-12-05", "close": 3.51, "volume": 2.0}, {"date": "2001-12-12", "close": 3.6075, "volume": 1533.0}, {"date": "2001-12-13", "close": 3.4125, "volume": 1026.0}, {"date": "2001-12-19", "close": 2.925, "volume": 2585.0}, {"date": "2002-01-08", "close": 2.925, "volume": 851.0}, {"date": "2002-01-09", "close": 2.4375, "volume": 1831.0}, {"date": "2002-01-10", "close": 2.8275, "volume": 1662.0}, {"date": "2002-01-11", "close": 2.4375, "volume": 4236.0}, {"date": "2002-01-14", "close": 2.73, "volume": 513.0}, {"date": "2002-01-15", "close": 2.73, "volume": 241.0}, {"date": "2002-01-17", "close": 2.925, "volume": 1026.0}, {"date": "2002-01-18", "close": 2.925, "volume": 108.0}, {"date": "2002-01-21", "close": 2.4375, "volume": 163.0}, {"date": "2002-01-22", "close": 2.73, "volume": 679.0}, {"date": "2002-01-23", "close": 2.73, "volume": 2672.0}, {"date": "2002-01-24", "close": 2.925, "volume": 727.0}, {"date": "2002-01-25", "close": 2.73, "volume": 256.0}, {"date": "2002-01-29", "close": 2.535, "volume": 2918.0}, {"date": "2002-01-30", "close": 2.34, "volume": 2279.0}, {"date": "2002-01-31", "close": 1.95, "volume": 5401.0}, {"date": "2002-02-01", "close": 1.95, "volume": 15795.0}, {"date": "2002-02-04", "close": 2.0475, "volume": 7662.0}, {"date": "2002-02-05", "close": 2.0475, "volume": 15708.0}, {"date": "2002-02-06", "close": 1.8525, "volume": 9464.0}, {"date": "2002-02-07", "close": 1.95, "volume": 2398.0}, {"date": "2002-02-08", "close": 2.4375, "volume": 1795.0}, {"date": "2002-02-11", "close": 2.925, "volume": 20529.0}, {"date": "2002-02-12", "close": 2.925, "volume": 2359.0}, {"date": "2002-02-13", "close": 2.73, "volume": 359.0}, {"date": "2002-02-14", "close": 2.73, "volume": 615.0}, {"date": "2002-02-15", "close": 2.4375, "volume": 256.0}, {"date": "2002-02-19", "close": 2.4375, "volume": 1282.0}, {"date": "2002-02-20", "close": 2.4375, "volume": 4.0}, {"date": "2002-02-21", "close": 2.4375, "volume": 718.0}, {"date": "2002-02-22", "close": 3.0225, "volume": 8154.0}, {"date": "2002-02-25", "close": 3.9, "volume": 22703.0}, {"date": "2002-02-26", "close": 3.2175, "volume": 6000.0}, {"date": "2002-02-27", "close": 3.4125, "volume": 4356.0}, {"date": "2002-02-28", "close": 3.12, "volume": 3273.0}, {"date": "2002-03-01", "close": 3.2175, "volume": 821.0}, {"date": "2002-03-04", "close": 3.0225, "volume": 1533.0}, {"date": "2002-03-05", "close": 3.0225, "volume": 1236.0}, {"date": "2002-03-06", "close": 2.925, "volume": 2046.0}, {"date": "2002-03-07", "close": 2.73, "volume": 9.0}, {"date": "2002-03-08", "close": 2.73, "volume": 935.0}, {"date": "2002-03-11", "close": 2.8275, "volume": 821.0}, {"date": "2002-03-12", "close": 2.73, "volume": 2262.0}, {"date": "2002-03-15", "close": 2.73, "volume": 513.0}, {"date": "2002-03-19", "close": 2.73, "volume": 313.0}, {"date": "2002-03-20", "close": 2.925, "volume": 205.0}, {"date": "2002-03-21", "close": 2.535, "volume": 2882.0}, {"date": "2002-03-22", "close": 2.4375, "volume": 3826.0}, {"date": "2002-03-25", "close": 2.535, "volume": 8410.0}, {"date": "2002-03-28", "close": 2.73, "volume": 205.0}, {"date": "2002-04-03", "close": 2.8275, "volume": 86.0}, {"date": "2002-04-04", "close": 2.8275, "volume": 7.0}, {"date": "2002-04-05", "close": 2.8275, "volume": 10.0}, {"date": "2002-04-08", "close": 2.8275, "volume": 955.0}, {"date": "2002-04-09", "close": 3.2175, "volume": 3825.0}, {"date": "2002-04-10", "close": 3.12, "volume": 308.0}, {"date": "2002-04-11", "close": 3.12, "volume": 308.0}, {"date": "2002-04-12", "close": 2.6325, "volume": 1088.0}, {"date": "2002-04-16", "close": 2.6325, "volume": 359.0}, {"date": "2002-04-19", "close": 2.6325, "volume": 92.0}, {"date": "2002-04-22", "close": 3.12, "volume": 1012.0}, {"date": "2002-04-26", "close": 3.12, "volume": 2140.0}, {"date": "2002-04-29", "close": 3.705, "volume": 1176.0}, {"date": "2002-04-30", "close": 3.2175, "volume": 872.0}, {"date": "2002-05-03", "close": 2.925, "volume": 684.0}, {"date": "2002-05-06", "close": 2.6325, "volume": 92.0}, {"date": "2002-05-07", "close": 2.6325, "volume": 243.0}, {"date": "2002-05-13", "close": 2.925, "volume": 1632.0}, {"date": "2002-05-14", "close": 2.925, "volume": 419.0}, {"date": "2002-05-22", "close": 3.0225, "volume": 4.0}, {"date": "2002-05-23", "close": 2.925, "volume": 940.0}, {"date": "2002-05-24", "close": 2.925, "volume": 2154.0}, {"date": "2002-05-27", "close": 2.925, "volume": 221.0}, {"date": "2002-05-28", "close": 3.0225, "volume": 3590.0}, {"date": "2002-05-30", "close": 3.0225, "volume": 7.0}, {"date": "2002-05-31", "close": 2.6325, "volume": 923.0}, {"date": "2002-06-03", "close": 2.6325, "volume": 32.0}, {"date": "2002-06-04", "close": 2.6325, "volume": 87.0}, {"date": "2002-06-05", "close": 2.6325, "volume": 54.0}, {"date": "2002-06-18", "close": 2.6325, "volume": 1633.0}, {"date": "2002-06-19", "close": 2.6325, "volume": 1047.0}, {"date": "2002-06-20", "close": 2.6325, "volume": 190.0}, {"date": "2002-06-25", "close": 2.6325, "volume": 308.0}, {"date": "2002-06-26", "close": 2.34, "volume": 20.0}, {"date": "2002-06-28", "close": 1.95, "volume": 513.0}, {"date": "2002-07-01", "close": 2.0475, "volume": 1333.0}, {"date": "2002-07-12", "close": 2.4375, "volume": 882.0}, {"date": "2002-07-15", "close": 2.2425, "volume": 564.0}, {"date": "2002-07-16", "close": 2.2425, "volume": 54.0}, {"date": "2002-07-19", "close": 2.0475, "volume": 497.0}, {"date": "2002-07-22", "close": 1.56, "volume": 513.0}, {"date": "2002-08-01", "close": 1.56, "volume": 103.0}, {"date": "2002-08-02", "close": 1.6575, "volume": 57.0}, {"date": "2002-08-05", "close": 2.4375, "volume": 57.0}, {"date": "2002-08-06", "close": 2.4375, "volume": 561.0}, {"date": "2002-08-21", "close": 2.4375, "volume": 4157.0}, {"date": "2002-08-26", "close": 1.95, "volume": 205.0}, {"date": "2002-08-27", "close": 2.4375, "volume": 1083.0}, {"date": "2002-08-28", "close": 2.4375, "volume": 1026.0}, {"date": "2002-08-29", "close": 2.535, "volume": 3533.0}, {"date": "2002-09-04", "close": 1.95, "volume": 7.0}, {"date": "2002-09-16", "close": 1.95, "volume": 2352.0}, {"date": "2002-09-17", "close": 1.95, "volume": 1026.0}, {"date": "2002-09-18", "close": 1.95, "volume": 306.0}, {"date": "2002-09-26", "close": 2.2425, "volume": 164.0}, {"date": "2002-10-14", "close": 1.4625, "volume": 103.0}, {"date": "2002-10-15", "close": 1.4625, "volume": 62.0}, {"date": "2002-11-01", "close": 1.95, "volume": 554.0}, {"date": "2002-11-04", "close": 1.755, "volume": 14.0}, {"date": "2002-11-05", "close": 1.95, "volume": 1012.0}, {"date": "2002-11-06", "close": 1.6575, "volume": 773.0}, {"date": "2002-11-11", "close": 1.95, "volume": 205.0}, {"date": "2002-11-12", "close": 1.95, "volume": 205.0}, {"date": "2002-11-14", "close": 1.755, "volume": 1307.0}, {"date": "2002-11-18", "close": 1.4625, "volume": 62.0}, {"date": "2002-11-21", "close": 1.0725, "volume": 1487.0}, {"date": "2002-11-28", "close": 1.755, "volume": 1026.0}, {"date": "2002-11-29", "close": 1.755, "volume": 575.0}, {"date": "2002-12-02", "close": 1.755, "volume": 450.0}, {"date": "2002-12-05", "close": 1.0725, "volume": 3590.0}, {"date": "2002-12-06", "close": 1.17, "volume": 743.0}, {"date": "2002-12-11", "close": 1.56, "volume": 1026.0}, {"date": "2002-12-16", "close": 1.6575, "volume": 297.0}, {"date": "2002-12-17", "close": 1.4625, "volume": 103.0}, {"date": "2002-12-18", "close": 1.4625, "volume": 96.0}, {"date": "2002-12-19", "close": 1.755, "volume": 215.0}, {"date": "2002-12-31", "close": 1.95, "volume": 838.0}, {"date": "2003-01-02", "close": 1.95, "volume": 188.0}, {"date": "2003-01-03", "close": 2.145, "volume": 3419.0}, {"date": "2003-01-06", "close": 2.145, "volume": 1947.0}, {"date": "2003-01-07", "close": 2.145, "volume": 205.0}, {"date": "2003-01-08", "close": 2.4375, "volume": 1026.0}, {"date": "2003-01-13", "close": 2.4375, "volume": 410.0}, {"date": "2003-01-14", "close": 2.4375, "volume": 1026.0}, {"date": "2003-01-15", "close": 2.4375, "volume": 56.0}, {"date": "2003-01-17", "close": 2.2425, "volume": 308.0}, {"date": "2003-01-20", "close": 2.2425, "volume": 662.0}, {"date": "2003-01-21", "close": 2.2425, "volume": 308.0}, {"date": "2003-01-23", "close": 2.2425, "volume": 1026.0}, {"date": "2003-01-24", "close": 2.2425, "volume": 1055.0}, {"date": "2003-02-03", "close": 1.95, "volume": 7.0}, {"date": "2003-02-12", "close": 1.95, "volume": 66.0}, {"date": "2003-02-14", "close": 1.95, "volume": 2215.0}, {"date": "2003-02-27", "close": 1.95, "volume": 410.0}, {"date": "2003-03-04", "close": 2.0475, "volume": 3.0}, {"date": "2003-03-10", "close": 2.0475, "volume": 202.0}, {"date": "2003-03-12", "close": 1.95, "volume": 555.0}, {"date": "2003-03-13", "close": 1.6575, "volume": 123.0}, {"date": "2003-03-26", "close": 1.95, "volume": 382.0}, {"date": "2003-03-27", "close": 2.145, "volume": 513.0}, {"date": "2003-03-31", "close": 2.145, "volume": 128.0}, {"date": "2003-04-01", "close": 2.145, "volume": 77.0}, {"date": "2003-04-02", "close": 2.145, "volume": 308.0}, {"date": "2003-04-07", "close": 1.6575, "volume": 36.0}, {"date": "2003-04-09", "close": 2.145, "volume": 1399.0}, {"date": "2003-04-10", "close": 2.925, "volume": 511.0}, {"date": "2003-04-11", "close": 2.925, "volume": 1026.0}, {"date": "2003-04-24", "close": 2.925, "volume": 307.0}, {"date": "2003-04-28", "close": 1.95, "volume": 1078.0}, {"date": "2003-05-09", "close": 1.95, "volume": 1538.0}, {"date": "2003-05-13", "close": 1.4625, "volume": 108.0}, {"date": "2003-05-14", "close": 1.755, "volume": 36.0}, {"date": "2003-05-19", "close": 1.95, "volume": 461.0}, {"date": "2003-05-27", "close": 2.2425, "volume": 24.0}, {"date": "2003-05-28", "close": 2.2425, "volume": 12.0}, {"date": "2003-06-02", "close": 2.73, "volume": 108.0}, {"date": "2003-06-06", "close": 3.0225, "volume": 2615.0}, {"date": "2003-06-11", "close": 3.0225, "volume": 205.0}, {"date": "2003-06-13", "close": 3.2175, "volume": 96.0}, {"date": "2003-06-16", "close": 3.2175, "volume": 58.0}, {"date": "2003-06-17", "close": 3.0225, "volume": 1077.0}, {"date": "2003-06-18", "close": 2.2425, "volume": 10.0}, {"date": "2003-06-25", "close": 2.2425, "volume": 434.0}, {"date": "2003-06-27", "close": 2.2425, "volume": 294.0}, {"date": "2003-06-30", "close": 2.2425, "volume": 61.0}, {"date": "2003-07-10", "close": 2.34, "volume": 4.0}, {"date": "2003-07-11", "close": 2.34, "volume": 591.0}, {"date": "2003-07-14", "close": 2.34, "volume": 657.0}, {"date": "2003-07-15", "close": 2.34, "volume": 72.0}, {"date": "2003-07-21", "close": 2.2425, "volume": 23.0}, {"date": "2003-07-23", "close": 2.2425, "volume": 110.0}, {"date": "2003-07-24", "close": 2.34, "volume": 513.0}, {"date": "2003-07-28", "close": 2.34, "volume": 1026.0}, {"date": "2003-07-30", "close": 2.2425, "volume": 198.0}, {"date": "2003-08-05", "close": 3.4125, "volume": 4743.0}, {"date": "2003-08-06", "close": 4.875, "volume": 646.0}, {"date": "2003-08-07", "close": 5.3625, "volume": 1077.0}, {"date": "2003-08-08", "close": 5.46, "volume": 1087.0}, {"date": "2003-08-11", "close": 5.46, "volume": 256.0}, {"date": "2003-08-12", "close": 5.3625, "volume": 1621.0}, {"date": "2003-08-14", "close": 5.3625, "volume": 205.0}, {"date": "2003-08-15", "close": 5.3625, "volume": 103.0}, {"date": "2003-08-19", "close": 4.875, "volume": 1744.0}, {"date": "2003-08-20", "close": 5.3625, "volume": 1815.0}, {"date": "2003-08-26", "close": 4.875, "volume": 574.0}, {"date": "2003-09-01", "close": 4.875, "volume": 732.0}, {"date": "2003-09-03", "close": 5.9475, "volume": 8282.0}, {"date": "2003-09-04", "close": 7.8, "volume": 5728.0}, {"date": "2003-09-05", "close": 8.775, "volume": 2215.0}, {"date": "2003-09-08", "close": 9.75, "volume": 1035.0}, {"date": "2003-09-09", "close": 9.555, "volume": 359.0}, {"date": "2003-09-10", "close": 7.3125, "volume": 1557.0}, {"date": "2003-09-11", "close": 7.7025, "volume": 889.0}, {"date": "2003-09-12", "close": 8.2875, "volume": 1128.0}, {"date": "2003-09-15", "close": 8.2875, "volume": 1202.0}, {"date": "2003-09-16", "close": 8.2875, "volume": 1026.0}, {"date": "2003-09-17", "close": 8.775, "volume": 1589.0}, {"date": "2003-09-18", "close": 9.75, "volume": 123.0}, {"date": "2003-09-19", "close": 10.725, "volume": 3004.0}, {"date": "2003-09-22", "close": 9.75, "volume": 962.0}, {"date": "2003-09-23", "close": 10.725, "volume": 513.0}, {"date": "2003-09-24", "close": 10.2375, "volume": 2323.0}, {"date": "2003-09-25", "close": 9.75, "volume": 1354.0}, {"date": "2003-09-26", "close": 11.2125, "volume": 2051.0}, {"date": "2003-09-29", "close": 10.2375, "volume": 1028.0}, {"date": "2003-09-30", "close": 10.725, "volume": 4103.0}, {"date": "2003-10-01", "close": 10.725, "volume": 205.0}, {"date": "2003-10-02", "close": 11.2125, "volume": 1026.0}, {"date": "2003-10-03", "close": 9.75, "volume": 1583.0}, {"date": "2003-10-06", "close": 9.75, "volume": 287.0}, {"date": "2003-10-07", "close": 9.2625, "volume": 1870.0}, {"date": "2003-10-08", "close": 9.75, "volume": 1128.0}, {"date": "2003-10-09", "close": 9.75, "volume": 1641.0}, {"date": "2003-10-10", "close": 9.555, "volume": 615.0}, {"date": "2003-10-14", "close": 9.75, "volume": 210.0}, {"date": "2003-10-15", "close": 9.2625, "volume": 4.0}, {"date": "2003-10-16", "close": 9.6525, "volume": 2051.0}, {"date": "2003-10-20", "close": 9.2625, "volume": 154.0}, {"date": "2003-10-21", "close": 8.775, "volume": 1542.0}, {"date": "2003-10-22", "close": 7.41, "volume": 1552.0}, {"date": "2003-10-23", "close": 7.3125, "volume": 2305.0}, {"date": "2003-10-24", "close": 7.3125, "volume": 2361.0}, {"date": "2003-10-27", "close": 6.63, "volume": 2926.0}, {"date": "2003-10-28", "close": 5.85, "volume": 903.0}, {"date": "2003-10-29", "close": 5.9475, "volume": 2174.0}, {"date": "2003-10-30", "close": 6.045, "volume": 1928.0}, {"date": "2003-10-31", "close": 6.5325, "volume": 328.0}, {"date": "2003-11-05", "close": 6.24, "volume": 2344.0}, {"date": "2003-11-06", "close": 6.5325, "volume": 821.0}, {"date": "2003-11-12", "close": 5.85, "volume": 1641.0}, {"date": "2003-11-13", "close": 6.24, "volume": 1641.0}, {"date": "2003-11-14", "close": 5.85, "volume": 1010.0}, {"date": "2003-11-19", "close": 5.85, "volume": 308.0}, {"date": "2003-11-20", "close": 6.1425, "volume": 163.0}, {"date": "2003-11-21", "close": 5.85, "volume": 9.0}, {"date": "2003-11-24", "close": 5.5575, "volume": 416.0}, {"date": "2003-11-25", "close": 5.5575, "volume": 51.0}, {"date": "2003-11-27", "close": 5.5575, "volume": 1528.0}, {"date": "2003-11-28", "close": 5.655, "volume": 2051.0}, {"date": "2003-12-02", "close": 5.7525, "volume": 3409.0}, {"date": "2003-12-03", "close": 5.655, "volume": 39.0}, {"date": "2003-12-09", "close": 4.875, "volume": 982.0}, {"date": "2003-12-10", "close": 4.7775, "volume": 215.0}, {"date": "2003-12-12", "close": 4.7775, "volume": 93.0}, {"date": "2003-12-15", "close": 4.68, "volume": 513.0}, {"date": "2003-12-16", "close": 4.5825, "volume": 872.0}, {"date": "2003-12-17", "close": 5.655, "volume": 1240.0}, {"date": "2003-12-18", "close": 5.85, "volume": 937.0}, {"date": "2003-12-19", "close": 5.85, "volume": 667.0}, {"date": "2003-12-22", "close": 5.3625, "volume": 109.0}, {"date": "2003-12-23", "close": 5.85, "volume": 404.0}, {"date": "2003-12-29", "close": 5.85, "volume": 928.0}, {"date": "2003-12-30", "close": 5.85, "volume": 256.0}, {"date": "2003-12-31", "close": 5.85, "volume": 308.0}, {"date": "2004-01-06", "close": 5.85, "volume": 723.0}, {"date": "2004-01-08", "close": 5.3625, "volume": 513.0}, {"date": "2004-01-12", "close": 6.045, "volume": 875.0}, {"date": "2004-01-13", "close": 6.825, "volume": 205.0}, {"date": "2004-01-14", "close": 7.02, "volume": 166.0}, {"date": "2004-01-15", "close": 6.435, "volume": 174.0}, {"date": "2004-01-16", "close": 6.3375, "volume": 2359.0}, {"date": "2004-01-19", "close": 5.85, "volume": 513.0}, {"date": "2004-01-20", "close": 5.46, "volume": 308.0}, {"date": "2004-01-27", "close": 5.46, "volume": 205.0}, {"date": "2004-01-29", "close": 4.7775, "volume": 718.0}, {"date": "2004-01-30", "close": 4.7775, "volume": 2205.0}, {"date": "2004-02-03", "close": 4.7775, "volume": 1026.0}, {"date": "2004-02-04", "close": 4.7775, "volume": 1436.0}, {"date": "2004-02-06", "close": 4.875, "volume": 410.0}, {"date": "2004-02-09", "close": 4.7775, "volume": 24.0}, {"date": "2004-02-23", "close": 5.655, "volume": 718.0}, {"date": "2004-02-27", "close": 4.68, "volume": 482.0}, {"date": "2004-03-03", "close": 4.68, "volume": 154.0}, {"date": "2004-03-04", "close": 4.68, "volume": 289.0}, {"date": "2004-03-11", "close": 4.3875, "volume": 923.0}, {"date": "2004-03-12", "close": 4.3875, "volume": 103.0}, {"date": "2004-03-15", "close": 4.3875, "volume": 103.0}, {"date": "2004-03-16", "close": 4.3875, "volume": 205.0}, {"date": "2004-03-22", "close": 4.3875, "volume": 51.0}, {"date": "2004-03-30", "close": 3.2175, "volume": 1176.0}, {"date": "2004-04-02", "close": 3.9, "volume": 1026.0}, {"date": "2004-04-07", "close": 4.1925, "volume": 4.0}, {"date": "2004-04-08", "close": 4.3875, "volume": 256.0}, {"date": "2004-04-13", "close": 4.3875, "volume": 308.0}, {"date": "2004-04-15", "close": 3.9975, "volume": 103.0}, {"date": "2004-04-19", "close": 4.095, "volume": 513.0}, {"date": "2004-04-21", "close": 4.095, "volume": 1026.0}, {"date": "2004-04-22", "close": 3.705, "volume": 1950.0}, {"date": "2004-04-28", "close": 3.51, "volume": 103.0}, {"date": "2004-04-29", "close": 3.51, "volume": 615.0}, {"date": "2004-05-04", "close": 4.68, "volume": 513.0}, {"date": "2004-05-06", "close": 4.68, "volume": 308.0}, {"date": "2004-05-12", "close": 3.51, "volume": 36.0}, {"date": "2004-05-17", "close": 3.9, "volume": 3949.0}, {"date": "2004-05-21", "close": 4.29, "volume": 615.0}, {"date": "2004-05-24", "close": 4.3875, "volume": 2051.0}, {"date": "2004-05-25", "close": 4.875, "volume": 2687.0}, {"date": "2004-05-26", "close": 4.875, "volume": 308.0}, {"date": "2004-05-27", "close": 4.29, "volume": 62.0}, {"date": "2004-05-28", "close": 4.29, "volume": 651.0}, {"date": "2004-05-31", "close": 4.29, "volume": 313.0}, {"date": "2004-06-03", "close": 3.9, "volume": 27.0}, {"date": "2004-06-07", "close": 3.9, "volume": 8.0}, {"date": "2004-06-08", "close": 3.9, "volume": 30.0}, {"date": "2004-06-10", "close": 4.29, "volume": 533.0}, {"date": "2004-06-11", "close": 4.29, "volume": 1887.0}, {"date": "2004-06-15", "close": 4.29, "volume": 410.0}, {"date": "2004-06-16", "close": 4.29, "volume": 759.0}, {"date": "2004-06-17", "close": 4.1925, "volume": 103.0}, {"date": "2004-06-22", "close": 3.9, "volume": 1026.0}, {"date": "2004-06-23", "close": 3.9, "volume": 564.0}, {"date": "2004-06-25", "close": 2.925, "volume": 4308.0}, {"date": "2004-06-28", "close": 3.0225, "volume": 487.0}, {"date": "2004-06-29", "close": 3.4125, "volume": 472.0}, {"date": "2004-06-30", "close": 3.51, "volume": 1026.0}, {"date": "2004-07-06", "close": 3.6075, "volume": 1231.0}, {"date": "2004-07-07", "close": 3.6075, "volume": 626.0}, {"date": "2004-07-08", "close": 3.6075, "volume": 103.0}, {"date": "2004-07-09", "close": 4.095, "volume": 979.0}, {"date": "2004-07-13", "close": 3.9, "volume": 482.0}, {"date": "2004-07-16", "close": 3.9, "volume": 12.0}, {"date": "2004-07-21", "close": 3.9, "volume": 480.0}, {"date": "2004-07-23", "close": 2.925, "volume": 7481.0}, {"date": "2004-07-26", "close": 2.925, "volume": 2841.0}, {"date": "2004-07-27", "close": 2.925, "volume": 10892.0}, {"date": "2004-07-28", "close": 2.925, "volume": 1436.0}, {"date": "2004-07-29", "close": 2.6325, "volume": 477.0}, {"date": "2004-07-30", "close": 2.73, "volume": 5841.0}, {"date": "2004-08-02", "close": 2.8275, "volume": 42.0}, {"date": "2004-08-03", "close": 3.12, "volume": 989.0}, {"date": "2004-08-04", "close": 3.4125, "volume": 3715.0}, {"date": "2004-08-05", "close": 3.4125, "volume": 2051.0}, {"date": "2004-08-10", "close": 3.0225, "volume": 1785.0}, {"date": "2004-08-12", "close": 3.12, "volume": 1204.0}, {"date": "2004-08-13", "close": 3.12, "volume": 2051.0}, {"date": "2004-08-18", "close": 2.8275, "volume": 30.0}, {"date": "2004-08-23", "close": 2.6325, "volume": 2769.0}, {"date": "2004-08-24", "close": 3.51, "volume": 4545.0}, {"date": "2004-08-25", "close": 3.0225, "volume": 1763.0}, {"date": "2004-08-26", "close": 3.0225, "volume": 373.0}, {"date": "2004-08-27", "close": 3.0225, "volume": 50.0}, {"date": "2004-09-01", "close": 3.12, "volume": 3077.0}, {"date": "2004-09-02", "close": 3.51, "volume": 277.0}, {"date": "2004-09-06", "close": 2.8275, "volume": 732.0}, {"date": "2004-09-07", "close": 2.8275, "volume": 1.0}, {"date": "2004-09-13", "close": 2.73, "volume": 2564.0}, {"date": "2004-09-14", "close": 2.6325, "volume": 436.0}, {"date": "2004-09-15", "close": 2.73, "volume": 3649.0}, {"date": "2004-09-16", "close": 3.12, "volume": 6.0}, {"date": "2004-09-27", "close": 2.73, "volume": 3077.0}, {"date": "2004-09-29", "close": 4.1925, "volume": 8613.0}, {"date": "2004-09-30", "close": 4.875, "volume": 718.0}, {"date": "2004-10-01", "close": 4.875, "volume": 256.0}, {"date": "2004-10-05", "close": 3.9975, "volume": 1333.0}, {"date": "2004-10-07", "close": 4.3875, "volume": 205.0}, {"date": "2004-10-08", "close": 4.3875, "volume": 513.0}, {"date": "2004-10-12", "close": 3.51, "volume": 5303.0}, {"date": "2004-10-13", "close": 3.6075, "volume": 1590.0}, {"date": "2004-10-14", "close": 4.3875, "volume": 513.0}, {"date": "2004-10-21", "close": 3.8025, "volume": 1128.0}, {"date": "2004-10-22", "close": 3.6075, "volume": 1136.0}, {"date": "2004-10-25", "close": 3.8025, "volume": 1522.0}, {"date": "2004-10-26", "close": 4.1925, "volume": 3023.0}, {"date": "2004-10-27", "close": 3.9, "volume": 1809.0}, {"date": "2004-10-28", "close": 3.9, "volume": 2308.0}, {"date": "2004-11-01", "close": 3.51, "volume": 513.0}, {"date": "2004-11-03", "close": 3.51, "volume": 1391.0}, {"date": "2004-11-05", "close": 3.315, "volume": 1026.0}, {"date": "2004-11-11", "close": 3.4125, "volume": 2051.0}, {"date": "2004-11-12", "close": 3.315, "volume": 410.0}, {"date": "2004-11-15", "close": 3.4125, "volume": 995.0}, {"date": "2004-11-18", "close": 3.4125, "volume": 410.0}, {"date": "2004-11-19", "close": 4.3875, "volume": 2951.0}, {"date": "2004-11-22", "close": 4.3875, "volume": 923.0}, {"date": "2004-11-23", "close": 4.1925, "volume": 256.0}, {"date": "2004-11-24", "close": 3.4125, "volume": 769.0}, {"date": "2004-11-26", "close": 4.1925, "volume": 2163.0}, {"date": "2004-11-29", "close": 5.07, "volume": 3242.0}, {"date": "2004-12-02", "close": 4.875, "volume": 256.0}, {"date": "2004-12-06", "close": 3.9, "volume": 5.0}, {"date": "2004-12-07", "close": 3.9, "volume": 308.0}, {"date": "2004-12-10", "close": 3.705, "volume": 256.0}, {"date": "2004-12-13", "close": 4.1925, "volume": 5128.0}, {"date": "2004-12-14", "close": 3.8025, "volume": 21.0}, {"date": "2004-12-15", "close": 3.8025, "volume": 2051.0}, {"date": "2004-12-16", "close": 3.8025, "volume": 974.0}, {"date": "2004-12-17", "close": 3.9, "volume": 308.0}, {"date": "2004-12-21", "close": 3.6075, "volume": 1744.0}, {"date": "2004-12-24", "close": 3.9, "volume": 256.0}, {"date": "2005-01-06", "close": 3.4125, "volume": 2051.0}, {"date": "2005-01-14", "close": 3.8025, "volume": 513.0}, {"date": "2005-01-19", "close": 3.4125, "volume": 313.0}, {"date": "2005-01-24", "close": 2.925, "volume": 97.0}, {"date": "2005-01-27", "close": 3.4125, "volume": 1538.0}, {"date": "2005-01-28", "close": 2.925, "volume": 3205.0}, {"date": "2005-02-02", "close": 2.925, "volume": 308.0}, {"date": "2005-02-03", "close": 2.925, "volume": 3076.0}, {"date": "2005-02-04", "close": 2.535, "volume": 103.0}, {"date": "2005-02-10", "close": 2.925, "volume": 256.0}, {"date": "2005-02-14", "close": 2.925, "volume": 2051.0}, {"date": "2005-02-17", "close": 2.8275, "volume": 2043.0}, {"date": "2005-02-22", "close": 2.8275, "volume": 103.0}, {"date": "2005-02-23", "close": 3.12, "volume": 1538.0}, {"date": "2005-02-24", "close": 3.4125, "volume": 256.0}, {"date": "2005-03-01", "close": 3.12, "volume": 1026.0}, {"date": "2005-03-03", "close": 3.12, "volume": 1026.0}, {"date": "2005-03-04", "close": 2.925, "volume": 428.0}, {"date": "2005-03-07", "close": 2.73, "volume": 1263.0}, {"date": "2005-03-08", "close": 2.8275, "volume": 2429.0}, {"date": "2005-03-10", "close": 2.73, "volume": 821.0}, {"date": "2005-03-11", "close": 2.535, "volume": 6154.0}, {"date": "2005-03-15", "close": 2.4375, "volume": 3231.0}, {"date": "2005-03-16", "close": 2.4375, "volume": 686.0}, {"date": "2005-03-18", "close": 2.4375, "volume": 2051.0}, {"date": "2005-03-21", "close": 2.34, "volume": 1026.0}, {"date": "2005-03-23", "close": 2.34, "volume": 4256.0}, {"date": "2005-03-29", "close": 2.34, "volume": 3918.0}, {"date": "2005-04-04", "close": 2.34, "volume": 223.0}, {"date": "2005-04-05", "close": 2.145, "volume": 1777.0}, {"date": "2005-04-08", "close": 2.4375, "volume": 413.0}, {"date": "2005-04-12", "close": 2.145, "volume": 3897.0}, {"date": "2005-04-18", "close": 1.95, "volume": 410.0}, {"date": "2005-04-19", "close": 1.95, "volume": 821.0}, {"date": "2005-04-22", "close": 2.0475, "volume": 2923.0}, {"date": "2005-04-26", "close": 1.8525, "volume": 214.0}, {"date": "2005-05-02", "close": 1.95, "volume": 513.0}, {"date": "2005-05-03", "close": 1.8525, "volume": 3086.0}, {"date": "2005-05-04", "close": 1.8525, "volume": 72.0}, {"date": "2005-05-10", "close": 1.95, "volume": 1231.0}, {"date": "2005-05-11", "close": 1.95, "volume": 2103.0}, {"date": "2005-05-12", "close": 1.8525, "volume": 1461.0}, {"date": "2005-05-13", "close": 1.6575, "volume": 103.0}, {"date": "2005-05-16", "close": 1.8525, "volume": 1026.0}, {"date": "2005-05-17", "close": 1.8525, "volume": 1538.0}, {"date": "2005-05-19", "close": 1.8525, "volume": 308.0}, {"date": "2005-05-25", "close": 2.145, "volume": 821.0}, {"date": "2005-05-30", "close": 1.6575, "volume": 3179.0}, {"date": "2005-05-31", "close": 1.6575, "volume": 103.0}, {"date": "2005-06-01", "close": 1.6575, "volume": 6144.0}, {"date": "2005-06-02", "close": 1.6575, "volume": 6144.0}, {"date": "2005-06-06", "close": 1.6575, "volume": 513.0}, {"date": "2005-06-07", "close": 1.95, "volume": 1877.0}, {"date": "2005-06-09", "close": 1.8525, "volume": 256.0}, {"date": "2005-06-10", "close": 1.755, "volume": 2145.0}, {"date": "2005-06-14", "close": 1.755, "volume": 154.0}, {"date": "2005-06-15", "close": 1.755, "volume": 10.0}, {"date": "2005-06-20", "close": 1.6575, "volume": 2000.0}, {"date": "2005-06-21", "close": 1.56, "volume": 1772.0}, {"date": "2005-06-22", "close": 1.56, "volume": 1026.0}, {"date": "2005-06-23", "close": 1.365, "volume": 10256.0}, {"date": "2005-06-24", "close": 1.365, "volume": 14359.0}, {"date": "2005-06-27", "close": 1.4625, "volume": 1056.0}, {"date": "2005-06-28", "close": 1.4625, "volume": 20.0}, {"date": "2005-06-29", "close": 1.6575, "volume": 2788.0}, {"date": "2005-06-30", "close": 1.755, "volume": 376.0}, {"date": "2005-07-05", "close": 1.6575, "volume": 513.0}, {"date": "2005-07-12", "close": 1.56, "volume": 308.0}, {"date": "2005-07-13", "close": 1.56, "volume": 27.0}, {"date": "2005-07-14", "close": 1.755, "volume": 4615.0}, {"date": "2005-07-20", "close": 1.755, "volume": 1641.0}, {"date": "2005-07-22", "close": 1.56, "volume": 3624.0}, {"date": "2005-07-25", "close": 1.56, "volume": 1026.0}, {"date": "2005-07-26", "close": 1.6575, "volume": 9744.0}, {"date": "2005-07-27", "close": 1.95, "volume": 9733.0}, {"date": "2005-07-28", "close": 1.95, "volume": 752.0}, {"date": "2005-07-29", "close": 2.535, "volume": 16348.0}, {"date": "2005-08-01", "close": 1.8525, "volume": 338.0}, {"date": "2005-08-03", "close": 2.4375, "volume": 5128.0}, {"date": "2005-08-04", "close": 2.6325, "volume": 3358.0}, {"date": "2005-08-05", "close": 2.4375, "volume": 18615.0}, {"date": "2005-08-08", "close": 2.73, "volume": 2667.0}, {"date": "2005-08-09", "close": 2.6325, "volume": 3564.0}, {"date": "2005-08-10", "close": 2.925, "volume": 9523.0}, {"date": "2005-08-12", "close": 3.315, "volume": 3113.0}, {"date": "2005-08-15", "close": 2.925, "volume": 23004.0}, {"date": "2005-08-16", "close": 2.73, "volume": 6154.0}, {"date": "2005-08-18", "close": 2.73, "volume": 1949.0}, {"date": "2005-08-19", "close": 2.73, "volume": 1590.0}, {"date": "2005-08-22", "close": 2.73, "volume": 1026.0}, {"date": "2005-08-24", "close": 2.6325, "volume": 4993.0}, {"date": "2005-08-25", "close": 2.73, "volume": 2872.0}, {"date": "2005-08-26", "close": 2.6325, "volume": 2051.0}, {"date": "2005-08-29", "close": 2.925, "volume": 2051.0}, {"date": "2005-08-30", "close": 2.73, "volume": 2062.0}, {"date": "2005-08-31", "close": 2.73, "volume": 2051.0}, {"date": "2005-09-01", "close": 2.6325, "volume": 3077.0}, {"date": "2005-09-08", "close": 2.4375, "volume": 410.0}, {"date": "2005-09-09", "close": 2.2425, "volume": 2102.0}, {"date": "2005-09-12", "close": 2.34, "volume": 2174.0}, {"date": "2005-09-14", "close": 2.34, "volume": 10.0}, {"date": "2005-09-22", "close": 2.73, "volume": 1303.0}, {"date": "2005-09-26", "close": 2.73, "volume": 251.0}, {"date": "2005-09-29", "close": 2.2425, "volume": 4530.0}, {"date": "2005-10-03", "close": 2.34, "volume": 1538.0}, {"date": "2005-10-04", "close": 2.2425, "volume": 3077.0}, {"date": "2005-10-07", "close": 2.145, "volume": 1641.0}, {"date": "2005-10-12", "close": 2.145, "volume": 4554.0}, {"date": "2005-10-13", "close": 2.145, "volume": 3580.0}, {"date": "2005-10-21", "close": 2.145, "volume": 2754.0}, {"date": "2005-10-24", "close": 2.145, "volume": 18.0}, {"date": "2005-10-26", "close": 1.95, "volume": 8170.0}, {"date": "2005-10-28", "close": 1.95, "volume": 10564.0}, {"date": "2005-10-31", "close": 2.145, "volume": 1703.0}, {"date": "2005-11-02", "close": 2.4375, "volume": 256.0}, {"date": "2005-11-03", "close": 2.0475, "volume": 190.0}, {"date": "2005-11-08", "close": 2.0475, "volume": 9.0}, {"date": "2005-11-09", "close": 2.4375, "volume": 162.0}, {"date": "2005-11-10", "close": 1.95, "volume": 3132.0}, {"date": "2005-11-11", "close": 1.95, "volume": 615.0}, {"date": "2005-11-15", "close": 1.95, "volume": 5128.0}, {"date": "2005-11-16", "close": 1.95, "volume": 2462.0}, {"date": "2005-12-02", "close": 2.2425, "volume": 226.0}, {"date": "2005-12-05", "close": 2.0475, "volume": 1026.0}, {"date": "2005-12-07", "close": 1.95, "volume": 103.0}, {"date": "2005-12-08", "close": 1.95, "volume": 2667.0}, {"date": "2005-12-09", "close": 1.95, "volume": 9900.0}, {"date": "2005-12-19", "close": 2.2425, "volume": 185.0}, {"date": "2005-12-20", "close": 2.34, "volume": 5128.0}, {"date": "2005-12-21", "close": 2.2425, "volume": 72.0}, {"date": "2005-12-22", "close": 1.95, "volume": 713.0}, {"date": "2005-12-23", "close": 1.95, "volume": 513.0}, {"date": "2006-01-04", "close": 2.0475, "volume": 226.0}, {"date": "2006-01-06", "close": 1.95, "volume": 5523.0}, {"date": "2006-01-09", "close": 1.95, "volume": 256.0}, {"date": "2006-01-16", "close": 1.95, "volume": 6785.0}, {"date": "2006-01-31", "close": 2.34, "volume": 395.0}, {"date": "2006-02-03", "close": 1.95, "volume": 2.0}, {"date": "2006-02-06", "close": 1.8525, "volume": 2267.0}, {"date": "2006-02-07", "close": 2.8275, "volume": 256.0}, {"date": "2006-02-13", "close": 1.95, "volume": 5.0}, {"date": "2006-02-23", "close": 2.0475, "volume": 256.0}, {"date": "2006-02-27", "close": 1.95, "volume": 2354.0}, {"date": "2006-03-09", "close": 1.8525, "volume": 1409.0}, {"date": "2006-03-15", "close": 1.8525, "volume": 4103.0}, {"date": "2006-03-21", "close": 1.95, "volume": 2667.0}, {"date": "2006-03-22", "close": 1.56, "volume": 607.0}, {"date": "2006-03-24", "close": 2.4375, "volume": 4892.0}, {"date": "2006-03-27", "close": 2.4375, "volume": 4626.0}, {"date": "2006-03-28", "close": 2.73, "volume": 2051.0}, {"date": "2006-03-29", "close": 6.63, "volume": 226689.0}, {"date": "2006-03-30", "close": 5.07, "volume": 87073.0}, {"date": "2006-03-31", "close": 4.9725, "volume": 26687.0}, {"date": "2006-04-03", "close": 5.5575, "volume": 16079.0}, {"date": "2006-04-04", "close": 5.9475, "volume": 21075.0}, {"date": "2006-04-05", "close": 5.5575, "volume": 4989.0}, {"date": "2006-04-06", "close": 5.1675, "volume": 12100.0}, {"date": "2006-04-07", "close": 4.875, "volume": 5106.0}, {"date": "2006-04-10", "close": 5.265, "volume": 21136.0}, {"date": "2006-04-11", "close": 5.265, "volume": 4167.0}, {"date": "2006-04-12", "close": 5.46, "volume": 9812.0}, {"date": "2006-04-13", "close": 5.46, "volume": 1836.0}, {"date": "2006-04-18", "close": 5.3625, "volume": 7721.0}, {"date": "2006-04-19", "close": 5.3625, "volume": 2982.0}, {"date": "2006-04-20", "close": 5.46, "volume": 1441.0}, {"date": "2006-04-21", "close": 6.045, "volume": 29808.0}, {"date": "2006-04-24", "close": 6.63, "volume": 12586.0}, {"date": "2006-04-26", "close": 6.5325, "volume": 17877.0}, {"date": "2006-04-27", "close": 6.3375, "volume": 6706.0}, {"date": "2006-04-28", "close": 6.24, "volume": 1341.0}, {"date": "2006-05-01", "close": 5.85, "volume": 7703.0}, {"date": "2006-05-02", "close": 5.85, "volume": 410.0}, {"date": "2006-05-03", "close": 5.9475, "volume": 2410.0}, {"date": "2006-05-04", "close": 5.655, "volume": 4469.0}, {"date": "2006-05-05", "close": 5.5575, "volume": 7077.0}, {"date": "2006-05-08", "close": 5.7525, "volume": 2599.0}, {"date": "2006-05-09", "close": 6.63, "volume": 14292.0}, {"date": "2006-05-10", "close": 6.825, "volume": 18108.0}, {"date": "2006-05-11", "close": 7.02, "volume": 11333.0}, {"date": "2006-05-12", "close": 6.825, "volume": 21585.0}, {"date": "2006-05-15", "close": 6.3375, "volume": 35467.0}, {"date": "2006-05-16", "close": 6.1425, "volume": 6031.0}, {"date": "2006-05-17", "close": 6.3375, "volume": 1026.0}, {"date": "2006-05-18", "close": 5.85, "volume": 5960.0}, {"date": "2006-05-19", "close": 6.045, "volume": 2656.0}, {"date": "2006-05-22", "close": 6.045, "volume": 5231.0}, {"date": "2006-05-23", "close": 5.07, "volume": 9207.0}, {"date": "2006-05-24", "close": 5.07, "volume": 3456.0}, {"date": "2006-05-25", "close": 5.1675, "volume": 5151.0}, {"date": "2006-05-26", "close": 5.265, "volume": 802.0}, {"date": "2006-05-29", "close": 5.07, "volume": 2157.0}, {"date": "2006-05-30", "close": 5.07, "volume": 2015.0}, {"date": "2006-05-31", "close": 5.265, "volume": 2219.0}, {"date": "2006-06-01", "close": 5.07, "volume": 99.0}, {"date": "2006-06-02", "close": 4.5825, "volume": 4256.0}, {"date": "2006-06-05", "close": 5.07, "volume": 8229.0}, {"date": "2006-06-07", "close": 5.3625, "volume": 3077.0}, {"date": "2006-06-08", "close": 4.7775, "volume": 524.0}, {"date": "2006-06-13", "close": 4.5825, "volume": 4861.0}, {"date": "2006-06-14", "close": 4.3875, "volume": 7179.0}, {"date": "2006-06-15", "close": 4.3875, "volume": 1026.0}, {"date": "2006-06-19", "close": 4.3875, "volume": 3668.0}, {"date": "2006-06-22", "close": 4.29, "volume": 697.0}, {"date": "2006-06-23", "close": 4.095, "volume": 1744.0}, {"date": "2006-06-26", "close": 3.8025, "volume": 1378.0}, {"date": "2006-06-27", "close": 3.705, "volume": 8633.0}, {"date": "2006-06-28", "close": 3.9975, "volume": 5534.0}, {"date": "2006-06-29", "close": 4.1925, "volume": 718.0}, {"date": "2006-06-30", "close": 4.095, "volume": 18341.0}, {"date": "2006-07-04", "close": 4.485, "volume": 2051.0}, {"date": "2006-07-07", "close": 4.095, "volume": 3231.0}, {"date": "2006-07-10", "close": 4.095, "volume": 3456.0}, {"date": "2006-07-11", "close": 4.3875, "volume": 5142.0}, {"date": "2006-07-12", "close": 4.3875, "volume": 1026.0}, {"date": "2006-07-18", "close": 3.8025, "volume": 10564.0}, {"date": "2006-07-19", "close": 3.9975, "volume": 9738.0}, {"date": "2006-07-20", "close": 4.3875, "volume": 2159.0}, {"date": "2006-07-21", "close": 3.9975, "volume": 8.0}, {"date": "2006-07-25", "close": 3.9, "volume": 3846.0}, {"date": "2006-07-26", "close": 4.1925, "volume": 4103.0}, {"date": "2006-07-27", "close": 3.9, "volume": 5134.0}, {"date": "2006-07-28", "close": 3.9, "volume": 143.0}, {"date": "2006-07-31", "close": 3.9975, "volume": 513.0}, {"date": "2006-08-01", "close": 3.9, "volume": 410.0}, {"date": "2006-08-02", "close": 3.8025, "volume": 5678.0}, {"date": "2006-08-03", "close": 3.8025, "volume": 1246.0}, {"date": "2006-08-04", "close": 4.1925, "volume": 63318.0}, {"date": "2006-08-14", "close": 3.9, "volume": 5333.0}, {"date": "2006-08-15", "close": 3.9975, "volume": 1538.0}, {"date": "2006-08-17", "close": 3.9975, "volume": 1246.0}, {"date": "2006-08-18", "close": 3.9, "volume": 7711.0}, {"date": "2006-08-22", "close": 3.9, "volume": 308.0}, {"date": "2006-08-23", "close": 2.145, "volume": 132.0}, {"date": "2006-08-28", "close": 3.12, "volume": 308.0}, {"date": "2006-08-31", "close": 3.9, "volume": 513.0}, {"date": "2006-09-01", "close": 3.9, "volume": 2564.0}, {"date": "2006-09-04", "close": 3.9, "volume": 1087.0}, {"date": "2006-09-08", "close": 3.51, "volume": 3095.0}, {"date": "2006-09-11", "close": 3.4125, "volume": 73.0}, {"date": "2006-09-14", "close": 3.9, "volume": 3077.0}, {"date": "2006-09-20", "close": 3.9, "volume": 1385.0}, {"date": "2006-09-22", "close": 3.51, "volume": 1564.0}, {"date": "2006-09-25", "close": 3.51, "volume": 513.0}, {"date": "2006-09-26", "close": 3.6075, "volume": 154.0}, {"date": "2006-09-28", "close": 3.705, "volume": 1282.0}, {"date": "2006-09-29", "close": 3.9, "volume": 72.0}, {"date": "2006-10-02", "close": 3.705, "volume": 10.0}, {"date": "2006-10-05", "close": 3.705, "volume": 27.0}, {"date": "2006-10-10", "close": 3.705, "volume": 14.0}, {"date": "2006-10-11", "close": 3.6075, "volume": 205.0}, {"date": "2006-10-12", "close": 3.51, "volume": 513.0}, {"date": "2006-10-13", "close": 3.8025, "volume": 1026.0}, {"date": "2006-10-24", "close": 3.9, "volume": 3637.0}, {"date": "2006-10-27", "close": 3.6075, "volume": 51.0}, {"date": "2006-10-30", "close": 4.1925, "volume": 19462.0}, {"date": "2006-11-01", "close": 4.3875, "volume": 1533.0}, {"date": "2006-11-03", "close": 4.68, "volume": 872.0}, {"date": "2006-11-06", "close": 4.875, "volume": 1026.0}, {"date": "2006-11-07", "close": 4.3875, "volume": 8615.0}, {"date": "2006-11-08", "close": 4.3875, "volume": 2451.0}, {"date": "2006-11-09", "close": 4.095, "volume": 513.0}, {"date": "2006-11-10", "close": 4.095, "volume": 1026.0}, {"date": "2006-11-13", "close": 4.5825, "volume": 108.0}, {"date": "2006-11-14", "close": 3.9, "volume": 4579.0}, {"date": "2006-11-17", "close": 3.9975, "volume": 2594.0}, {"date": "2006-11-20", "close": 3.9, "volume": 3154.0}, {"date": "2006-11-23", "close": 3.9, "volume": 205.0}, {"date": "2006-11-27", "close": 3.9, "volume": 1508.0}, {"date": "2006-11-28", "close": 3.9, "volume": 1395.0}, {"date": "2006-11-29", "close": 3.9, "volume": 1708.0}, {"date": "2006-11-30", "close": 3.9, "volume": 2421.0}, {"date": "2006-12-05", "close": 4.29, "volume": 1231.0}, {"date": "2006-12-06", "close": 3.9975, "volume": 3164.0}, {"date": "2006-12-07", "close": 4.1925, "volume": 7304.0}, {"date": "2006-12-08", "close": 3.9, "volume": 1949.0}, {"date": "2006-12-11", "close": 3.9, "volume": 2578.0}, {"date": "2006-12-12", "close": 4.1925, "volume": 4256.0}, {"date": "2006-12-13", "close": 3.9, "volume": 821.0}, {"date": "2006-12-14", "close": 3.9, "volume": 2780.0}, {"date": "2006-12-15", "close": 3.8025, "volume": 2051.0}, {"date": "2006-12-18", "close": 3.8025, "volume": 6667.0}, {"date": "2006-12-20", "close": 3.9, "volume": 3713.0}, {"date": "2006-12-21", "close": 3.6075, "volume": 4129.0}, {"date": "2006-12-28", "close": 3.51, "volume": 2051.0}, {"date": "2007-01-02", "close": 3.9975, "volume": 10031.0}, {"date": "2007-01-03", "close": 4.1925, "volume": 17260.0}, {"date": "2007-01-04", "close": 3.9, "volume": 3077.0}, {"date": "2007-01-05", "close": 4.095, "volume": 3979.0}, {"date": "2007-01-08", "close": 4.095, "volume": 1707.0}, {"date": "2007-01-09", "close": 4.095, "volume": 621.0}, {"date": "2007-01-10", "close": 4.095, "volume": 1553.0}, {"date": "2007-01-11", "close": 3.6075, "volume": 492.0}, {"date": "2007-01-16", "close": 3.8025, "volume": 447.0}, {"date": "2007-01-18", "close": 3.6075, "volume": 205.0}, {"date": "2007-01-22", "close": 3.8025, "volume": 1774.0}, {"date": "2007-01-23", "close": 3.705, "volume": 1815.0}, {"date": "2007-01-24", "close": 3.705, "volume": 2564.0}, {"date": "2007-01-25", "close": 3.9975, "volume": 26323.0}, {"date": "2007-01-29", "close": 3.705, "volume": 12223.0}, {"date": "2007-01-30", "close": 3.705, "volume": 4854.0}, {"date": "2007-01-31", "close": 3.8025, "volume": 1472.0}, {"date": "2007-02-02", "close": 3.705, "volume": 879.0}, {"date": "2007-02-05", "close": 3.8025, "volume": 5128.0}, {"date": "2007-02-07", "close": 3.9, "volume": 718.0}, {"date": "2007-02-08", "close": 3.12, "volume": 4615.0}, {"date": "2007-02-09", "close": 3.9, "volume": 1257.0}, {"date": "2007-02-12", "close": 3.8025, "volume": 1538.0}, {"date": "2007-02-13", "close": 3.9, "volume": 128.0}, {"date": "2007-02-14", "close": 3.6075, "volume": 270.0}, {"date": "2007-02-15", "close": 3.6075, "volume": 641.0}, {"date": "2007-02-16", "close": 3.6075, "volume": 1026.0}, {"date": "2007-02-19", "close": 3.6075, "volume": 923.0}, {"date": "2007-02-20", "close": 3.51, "volume": 1833.0}, {"date": "2007-02-21", "close": 3.6075, "volume": 2205.0}, {"date": "2007-02-22", "close": 3.2175, "volume": 4744.0}, {"date": "2007-02-23", "close": 3.315, "volume": 513.0}, {"date": "2007-02-26", "close": 3.315, "volume": 6451.0}, {"date": "2007-02-27", "close": 3.51, "volume": 718.0}, {"date": "2007-02-28", "close": 3.315, "volume": 308.0}, {"date": "2007-03-05", "close": 3.4125, "volume": 2718.0}, {"date": "2007-03-08", "close": 3.315, "volume": 292.0}, {"date": "2007-03-09", "close": 3.4125, "volume": 1679.0}, {"date": "2007-03-12", "close": 3.4125, "volume": 3703.0}, {"date": "2007-03-13", "close": 3.4125, "volume": 205.0}, {"date": "2007-03-15", "close": 3.0225, "volume": 422.0}, {"date": "2007-03-16", "close": 3.2175, "volume": 5065.0}, {"date": "2007-03-19", "close": 3.51, "volume": 2696.0}, {"date": "2007-03-21", "close": 3.51, "volume": 456.0}, {"date": "2007-03-22", "close": 3.315, "volume": 1026.0}, {"date": "2007-03-23", "close": 3.315, "volume": 8003.0}, {"date": "2007-03-26", "close": 3.4125, "volume": 819.0}, {"date": "2007-03-27", "close": 3.315, "volume": 15818.0}, {"date": "2007-03-28", "close": 3.2175, "volume": 1573.0}, {"date": "2007-03-29", "close": 3.51, "volume": 17566.0}, {"date": "2007-03-30", "close": 3.9, "volume": 21848.0}, {"date": "2007-04-02", "close": 3.51, "volume": 3179.0}, {"date": "2007-04-03", "close": 3.4125, "volume": 4164.0}, {"date": "2007-04-04", "close": 3.9, "volume": 24508.0}, {"date": "2007-04-05", "close": 3.8025, "volume": 325796.0}, {"date": "2007-04-10", "close": 5.655, "volume": 407995.0}, {"date": "2007-04-11", "close": 4.7775, "volume": 69597.0}, {"date": "2007-04-12", "close": 5.07, "volume": 77996.0}, {"date": "2007-04-13", "close": 5.3625, "volume": 93469.0}, {"date": "2007-04-16", "close": 5.46, "volume": 65308.0}, {"date": "2007-04-17", "close": 5.3625, "volume": 37181.0}, {"date": "2007-04-18", "close": 5.1675, "volume": 18654.0}, {"date": "2007-04-19", "close": 4.9725, "volume": 10308.0}, {"date": "2007-04-20", "close": 4.875, "volume": 11933.0}, {"date": "2007-04-23", "close": 4.68, "volume": 9930.0}, {"date": "2007-04-24", "close": 4.7775, "volume": 2684.0}, {"date": "2007-04-26", "close": 4.7775, "volume": 19156.0}, {"date": "2007-04-27", "close": 4.875, "volume": 5996.0}, {"date": "2007-04-30", "close": 4.875, "volume": 5773.0}, {"date": "2007-05-01", "close": 4.9725, "volume": 7179.0}, {"date": "2007-05-02", "close": 4.9725, "volume": 16463.0}, {"date": "2007-05-03", "close": 4.5825, "volume": 11120.0}, {"date": "2007-05-04", "close": 4.68, "volume": 2103.0}, {"date": "2007-05-07", "close": 4.9725, "volume": 20769.0}, {"date": "2007-05-08", "close": 4.68, "volume": 15635.0}, {"date": "2007-05-09", "close": 4.1925, "volume": 9231.0}, {"date": "2007-05-10", "close": 4.3875, "volume": 14074.0}, {"date": "2007-05-11", "close": 4.1925, "volume": 12462.0}, {"date": "2007-05-14", "close": 3.8025, "volume": 68213.0}, {"date": "2007-05-15", "close": 3.9, "volume": 12847.0}, {"date": "2007-05-16", "close": 3.9, "volume": 11131.0}, {"date": "2007-05-17", "close": 3.9, "volume": 4923.0}, {"date": "2007-05-18", "close": 3.9975, "volume": 15333.0}, {"date": "2007-05-21", "close": 3.9, "volume": 13333.0}, {"date": "2007-05-22", "close": 3.9975, "volume": 8472.0}, {"date": "2007-05-23", "close": 3.9, "volume": 2687.0}, {"date": "2007-05-24", "close": 3.8025, "volume": 13030.0}, {"date": "2007-05-25", "close": 3.705, "volume": 10067.0}, {"date": "2007-05-28", "close": 3.9975, "volume": 1849.0}, {"date": "2007-05-29", "close": 3.8025, "volume": 9276.0}, {"date": "2007-05-30", "close": 3.9, "volume": 28921.0}, {"date": "2007-05-31", "close": 3.9, "volume": 12819.0}, {"date": "2007-06-01", "close": 3.8025, "volume": 3077.0}, {"date": "2007-06-04", "close": 3.8025, "volume": 3487.0}, {"date": "2007-06-05", "close": 3.8025, "volume": 51.0}, {"date": "2007-06-06", "close": 3.6075, "volume": 9128.0}, {"date": "2007-06-07", "close": 3.6075, "volume": 2667.0}, {"date": "2007-06-08", "close": 3.4125, "volume": 7489.0}, {"date": "2007-06-12", "close": 3.705, "volume": 2054.0}, {"date": "2007-06-13", "close": 3.51, "volume": 5237.0}, {"date": "2007-06-14", "close": 3.4125, "volume": 31231.0}, {"date": "2007-06-15", "close": 3.6075, "volume": 7846.0}, {"date": "2007-06-18", "close": 3.705, "volume": 4697.0}, {"date": "2007-06-19", "close": 3.315, "volume": 7839.0}, {"date": "2007-06-20", "close": 3.315, "volume": 11497.0}, {"date": "2007-06-21", "close": 3.315, "volume": 9768.0}, {"date": "2007-06-22", "close": 3.4125, "volume": 13354.0}, {"date": "2007-06-25", "close": 3.12, "volume": 28927.0}, {"date": "2007-06-26", "close": 3.12, "volume": 13231.0}, {"date": "2007-06-27", "close": 3.0225, "volume": 23741.0}, {"date": "2007-06-28", "close": 3.4125, "volume": 2513.0}, {"date": "2007-06-29", "close": 3.315, "volume": 17395.0}, {"date": "2007-07-02", "close": 3.4125, "volume": 1436.0}, {"date": "2007-07-03", "close": 3.51, "volume": 2944.0}, {"date": "2007-07-04", "close": 3.4125, "volume": 3385.0}, {"date": "2007-07-05", "close": 3.315, "volume": 7179.0}, {"date": "2007-07-09", "close": 3.315, "volume": 6328.0}, {"date": "2007-07-10", "close": 3.2175, "volume": 2988.0}, {"date": "2007-07-11", "close": 3.2175, "volume": 13197.0}, {"date": "2007-07-12", "close": 3.12, "volume": 5697.0}, {"date": "2007-07-13", "close": 3.0225, "volume": 2051.0}, {"date": "2007-07-16", "close": 3.0225, "volume": 10999.0}, {"date": "2007-07-17", "close": 3.0225, "volume": 10804.0}, {"date": "2007-07-18", "close": 3.2175, "volume": 6605.0}, {"date": "2007-07-19", "close": 3.12, "volume": 410.0}, {"date": "2007-07-20", "close": 3.2175, "volume": 2908.0}, {"date": "2007-07-23", "close": 3.2175, "volume": 29803.0}, {"date": "2007-07-24", "close": 3.705, "volume": 42516.0}, {"date": "2007-07-25", "close": 3.705, "volume": 8030.0}, {"date": "2007-07-26", "close": 3.4125, "volume": 1538.0}, {"date": "2007-07-27", "close": 3.4125, "volume": 6841.0}, {"date": "2007-07-30", "close": 3.51, "volume": 3518.0}, {"date": "2007-07-31", "close": 3.2175, "volume": 2221.0}, {"date": "2007-08-01", "close": 3.0225, "volume": 23380.0}, {"date": "2007-08-02", "close": 3.0225, "volume": 3877.0}, {"date": "2007-08-03", "close": 3.2175, "volume": 29727.0}, {"date": "2007-08-06", "close": 3.12, "volume": 4103.0}, {"date": "2007-08-07", "close": 3.12, "volume": 6214.0}, {"date": "2007-08-08", "close": 3.2175, "volume": 2811.0}, {"date": "2007-08-09", "close": 3.0225, "volume": 2051.0}, {"date": "2007-08-10", "close": 3.0225, "volume": 11795.0}, {"date": "2007-08-13", "close": 3.0225, "volume": 5530.0}, {"date": "2007-08-14", "close": 3.12, "volume": 20361.0}, {"date": "2007-08-15", "close": 2.73, "volume": 10656.0}, {"date": "2007-08-16", "close": 2.73, "volume": 10154.0}, {"date": "2007-08-17", "close": 2.73, "volume": 11136.0}, {"date": "2007-08-20", "close": 2.925, "volume": 2591.0}, {"date": "2007-08-21", "close": 2.8275, "volume": 1231.0}, {"date": "2007-08-22", "close": 2.925, "volume": 16038.0}, {"date": "2007-08-23", "close": 2.73, "volume": 4103.0}, {"date": "2007-08-24", "close": 2.73, "volume": 7538.0}, {"date": "2007-08-28", "close": 2.8275, "volume": 2051.0}, {"date": "2007-08-29", "close": 2.73, "volume": 1026.0}, {"date": "2007-08-30", "close": 2.73, "volume": 513.0}, {"date": "2007-08-31", "close": 2.6325, "volume": 30769.0}, {"date": "2007-09-03", "close": 2.73, "volume": 16923.0}, {"date": "2007-09-04", "close": 2.925, "volume": 39429.0}, {"date": "2007-09-06", "close": 2.73, "volume": 8342.0}, {"date": "2007-09-07", "close": 2.925, "volume": 1538.0}, {"date": "2007-09-10", "close": 2.8275, "volume": 4718.0}, {"date": "2007-09-11", "close": 2.925, "volume": 632.0}, {"date": "2007-09-12", "close": 2.73, "volume": 13128.0}, {"date": "2007-09-14", "close": 2.73, "volume": 1026.0}, {"date": "2007-09-17", "close": 2.6325, "volume": 4103.0}, {"date": "2007-09-18", "close": 2.73, "volume": 1436.0}, {"date": "2007-09-19", "close": 2.6325, "volume": 3487.0}, {"date": "2007-09-20", "close": 2.6325, "volume": 103.0}, {"date": "2007-09-21", "close": 2.6325, "volume": 4615.0}, {"date": "2007-09-24", "close": 2.535, "volume": 15032.0}, {"date": "2007-09-25", "close": 2.535, "volume": 5374.0}, {"date": "2007-09-26", "close": 2.535, "volume": 3395.0}, {"date": "2007-09-28", "close": 2.535, "volume": 3210.0}, {"date": "2007-10-01", "close": 2.535, "volume": 2051.0}, {"date": "2007-10-02", "close": 2.6325, "volume": 2359.0}, {"date": "2007-10-03", "close": 2.535, "volume": 2410.0}, {"date": "2007-10-04", "close": 2.8275, "volume": 6287.0}, {"date": "2007-10-05", "close": 2.535, "volume": 4205.0}, {"date": "2007-10-08", "close": 2.8275, "volume": 3077.0}, {"date": "2007-10-09", "close": 2.535, "volume": 1949.0}, {"date": "2007-10-10", "close": 2.6325, "volume": 1657.0}, {"date": "2007-10-11", "close": 2.73, "volume": 5026.0}, {"date": "2007-10-12", "close": 2.6325, "volume": 7370.0}, {"date": "2007-10-15", "close": 2.8275, "volume": 5631.0}, {"date": "2007-10-16", "close": 2.73, "volume": 13590.0}, {"date": "2007-10-17", "close": 2.6325, "volume": 1959.0}, {"date": "2007-10-18", "close": 2.6325, "volume": 1892.0}, {"date": "2007-10-19", "close": 2.535, "volume": 11486.0}, {"date": "2007-10-23", "close": 2.4375, "volume": 12410.0}, {"date": "2007-10-24", "close": 2.535, "volume": 2596.0}, {"date": "2007-10-25", "close": 2.6325, "volume": 6945.0}, {"date": "2007-10-26", "close": 2.535, "volume": 11221.0}, {"date": "2007-10-29", "close": 2.535, "volume": 3875.0}, {"date": "2007-10-30", "close": 2.4375, "volume": 11387.0}, {"date": "2007-10-31", "close": 2.2425, "volume": 9174.0}, {"date": "2007-11-01", "close": 2.34, "volume": 1203.0}, {"date": "2007-11-02", "close": 2.4375, "volume": 6686.0}, {"date": "2007-11-05", "close": 2.4375, "volume": 24000.0}, {"date": "2007-11-06", "close": 2.4375, "volume": 11334.0}, {"date": "2007-11-07", "close": 2.4375, "volume": 7692.0}, {"date": "2007-11-08", "close": 2.34, "volume": 8869.0}, {"date": "2007-11-09", "close": 2.4375, "volume": 25037.0}, {"date": "2007-11-12", "close": 2.4375, "volume": 13877.0}, {"date": "2007-11-13", "close": 2.4375, "volume": 4308.0}, {"date": "2007-11-14", "close": 3.0225, "volume": 25743.0}, {"date": "2007-11-15", "close": 3.0225, "volume": 42584.0}, {"date": "2007-11-16", "close": 3.12, "volume": 30259.0}, {"date": "2007-11-19", "close": 3.2175, "volume": 11492.0}, {"date": "2007-11-20", "close": 3.0225, "volume": 17021.0}, {"date": "2007-11-21", "close": 2.925, "volume": 2051.0}, {"date": "2007-11-22", "close": 3.0225, "volume": 1559.0}, {"date": "2007-11-23", "close": 3.2175, "volume": 34738.0}, {"date": "2007-11-26", "close": 3.12, "volume": 9231.0}, {"date": "2007-11-27", "close": 2.925, "volume": 12987.0}, {"date": "2007-11-28", "close": 2.8275, "volume": 12308.0}, {"date": "2007-11-29", "close": 2.8275, "volume": 2462.0}, {"date": "2007-11-30", "close": 2.6325, "volume": 4687.0}, {"date": "2007-12-05", "close": 2.6325, "volume": 2051.0}, {"date": "2007-12-07", "close": 2.535, "volume": 3590.0}, {"date": "2007-12-10", "close": 2.8275, "volume": 3231.0}, {"date": "2007-12-11", "close": 2.4375, "volume": 17192.0}, {"date": "2007-12-12", "close": 2.535, "volume": 7831.0}, {"date": "2007-12-13", "close": 2.34, "volume": 8547.0}, {"date": "2007-12-14", "close": 2.145, "volume": 13870.0}, {"date": "2007-12-17", "close": 2.2425, "volume": 5128.0}, {"date": "2007-12-18", "close": 2.34, "volume": 4123.0}, {"date": "2007-12-19", "close": 2.2425, "volume": 2475.0}, {"date": "2007-12-20", "close": 2.145, "volume": 3126.0}, {"date": "2007-12-27", "close": 2.2425, "volume": 3590.0}, {"date": "2007-12-28", "close": 2.145, "volume": 27991.0}, {"date": "2007-12-31", "close": 2.34, "volume": 1026.0}, {"date": "2008-01-02", "close": 2.34, "volume": 2475.0}, {"date": "2008-01-03", "close": 2.4375, "volume": 2910.0}, {"date": "2008-01-04", "close": 2.145, "volume": 21965.0}, {"date": "2008-01-08", "close": 2.73, "volume": 26809.0}, {"date": "2008-01-09", "close": 2.73, "volume": 22971.0}, {"date": "2008-01-10", "close": 2.6325, "volume": 3744.0}, {"date": "2008-01-11", "close": 2.73, "volume": 1231.0}, {"date": "2008-01-16", "close": 2.535, "volume": 523.0}, {"date": "2008-01-17", "close": 2.535, "volume": 27823.0}, {"date": "2008-01-21", "close": 2.34, "volume": 3692.0}, {"date": "2008-01-22", "close": 2.2425, "volume": 20164.0}, {"date": "2008-01-23", "close": 2.145, "volume": 5846.0}, {"date": "2008-01-24", "close": 2.2425, "volume": 19364.0}, {"date": "2008-01-25", "close": 2.4375, "volume": 256.0}, {"date": "2008-01-29", "close": 2.535, "volume": 6154.0}, {"date": "2008-02-01", "close": 2.2425, "volume": 462.0}, {"date": "2008-02-04", "close": 1.95, "volume": 6154.0}, {"date": "2008-02-05", "close": 1.8525, "volume": 23863.0}, {"date": "2008-02-07", "close": 2.2425, "volume": 13415.0}, {"date": "2008-02-08", "close": 1.95, "volume": 4103.0}, {"date": "2008-02-11", "close": 1.95, "volume": 14107.0}, {"date": "2008-02-13", "close": 1.8525, "volume": 1481.0}, {"date": "2008-02-14", "close": 1.755, "volume": 50821.0}, {"date": "2008-02-15", "close": 1.8525, "volume": 9077.0}, {"date": "2008-02-18", "close": 1.8525, "volume": 13272.0}, {"date": "2008-02-19", "close": 1.755, "volume": 4215.0}, {"date": "2008-02-20", "close": 1.755, "volume": 4500.0}, {"date": "2008-02-21", "close": 1.755, "volume": 359.0}, {"date": "2008-02-22", "close": 1.95, "volume": 6619.0}, {"date": "2008-02-26", "close": 1.95, "volume": 5665.0}, {"date": "2008-02-27", "close": 1.95, "volume": 9262.0}, {"date": "2008-02-29", "close": 1.755, "volume": 2462.0}, {"date": "2008-03-05", "close": 1.6575, "volume": 2646.0}, {"date": "2008-03-06", "close": 1.8525, "volume": 1026.0}, {"date": "2008-03-07", "close": 1.6575, "volume": 2297.0}, {"date": "2008-03-10", "close": 1.6575, "volume": 9618.0}, {"date": "2008-03-11", "close": 1.6575, "volume": 4128.0}, {"date": "2008-03-12", "close": 1.755, "volume": 1026.0}, {"date": "2008-03-14", "close": 1.755, "volume": 2564.0}, {"date": "2008-03-18", "close": 1.56, "volume": 10116.0}, {"date": "2008-03-19", "close": 1.6575, "volume": 7333.0}, {"date": "2008-03-20", "close": 1.6575, "volume": 7681.0}, {"date": "2008-03-25", "close": 1.56, "volume": 7471.0}, {"date": "2008-03-26", "close": 1.56, "volume": 3585.0}, {"date": "2008-03-27", "close": 1.56, "volume": 4213.0}, {"date": "2008-03-28", "close": 1.56, "volume": 410.0}, {"date": "2008-03-31", "close": 1.56, "volume": 3077.0}, {"date": "2008-04-01", "close": 1.4625, "volume": 5128.0}, {"date": "2008-04-02", "close": 1.4625, "volume": 6685.0}, {"date": "2008-04-03", "close": 1.365, "volume": 4114.0}, {"date": "2008-04-07", "close": 1.365, "volume": 1026.0}, {"date": "2008-04-08", "close": 1.365, "volume": 5641.0}, {"date": "2008-04-09", "close": 1.4625, "volume": 1487.0}, {"date": "2008-04-10", "close": 1.365, "volume": 3480.0}, {"date": "2008-04-14", "close": 1.4625, "volume": 1026.0}, {"date": "2008-04-15", "close": 1.4625, "volume": 5128.0}, {"date": "2008-04-16", "close": 1.365, "volume": 667.0}, {"date": "2008-04-17", "close": 1.365, "volume": 2667.0}, {"date": "2008-04-18", "close": 1.4625, "volume": 696.0}, {"date": "2008-04-22", "close": 1.4625, "volume": 4009.0}, {"date": "2008-04-23", "close": 1.365, "volume": 13427.0}, {"date": "2008-04-29", "close": 1.4625, "volume": 9548.0}, {"date": "2008-04-30", "close": 1.56, "volume": 10667.0}, {"date": "2008-05-02", "close": 1.4625, "volume": 1959.0}, {"date": "2008-05-05", "close": 1.4625, "volume": 391.0}, {"date": "2008-05-06", "close": 1.365, "volume": 635.0}, {"date": "2008-05-07", "close": 1.365, "volume": 1026.0}, {"date": "2008-05-08", "close": 1.2675, "volume": 9164.0}, {"date": "2008-05-09", "close": 1.365, "volume": 5130.0}, {"date": "2008-05-13", "close": 1.4625, "volume": 6759.0}, {"date": "2008-05-14", "close": 1.4625, "volume": 16410.0}, {"date": "2008-05-15", "close": 1.4625, "volume": 8815.0}, {"date": "2008-05-16", "close": 1.56, "volume": 34877.0}, {"date": "2008-05-19", "close": 1.56, "volume": 15709.0}, {"date": "2008-05-20", "close": 1.56, "volume": 13746.0}, {"date": "2008-05-21", "close": 1.56, "volume": 2051.0}, {"date": "2008-05-22", "close": 1.56, "volume": 6034.0}, {"date": "2008-05-23", "close": 1.56, "volume": 5128.0}, {"date": "2008-05-26", "close": 1.56, "volume": 3077.0}, {"date": "2008-05-27", "close": 1.6575, "volume": 1615.0}, {"date": "2008-05-28", "close": 1.56, "volume": 2308.0}, {"date": "2008-05-29", "close": 1.4625, "volume": 2564.0}, {"date": "2008-06-02", "close": 1.6575, "volume": 1231.0}, {"date": "2008-06-03", "close": 1.4625, "volume": 6962.0}, {"date": "2008-06-04", "close": 1.4625, "volume": 4103.0}, {"date": "2008-06-06", "close": 1.4625, "volume": 2564.0}, {"date": "2008-06-10", "close": 1.4625, "volume": 5641.0}, {"date": "2008-06-11", "close": 1.365, "volume": 31059.0}, {"date": "2008-06-12", "close": 1.2675, "volume": 7716.0}, {"date": "2008-06-16", "close": 1.365, "volume": 7008.0}, {"date": "2008-06-17", "close": 1.365, "volume": 6795.0}, {"date": "2008-06-18", "close": 1.365, "volume": 31846.0}, {"date": "2008-06-19", "close": 1.365, "volume": 1538.0}, {"date": "2008-06-20", "close": 1.2675, "volume": 1897.0}, {"date": "2008-06-23", "close": 1.17, "volume": 22256.0}, {"date": "2008-06-24", "close": 1.365, "volume": 29805.0}, {"date": "2008-06-25", "close": 1.365, "volume": 8274.0}, {"date": "2008-06-26", "close": 1.2675, "volume": 5046.0}, {"date": "2008-06-27", "close": 1.2675, "volume": 6872.0}, {"date": "2008-06-30", "close": 1.2675, "volume": 28453.0}, {"date": "2008-07-01", "close": 1.365, "volume": 1380.0}, {"date": "2008-07-03", "close": 1.2675, "volume": 1538.0}, {"date": "2008-07-04", "close": 1.365, "volume": 2564.0}, {"date": "2008-07-07", "close": 1.365, "volume": 3385.0}, {"date": "2008-07-09", "close": 1.2675, "volume": 2779.0}, {"date": "2008-07-10", "close": 1.2675, "volume": 8433.0}, {"date": "2008-07-11", "close": 1.365, "volume": 3077.0}, {"date": "2008-07-15", "close": 1.2675, "volume": 3077.0}, {"date": "2008-07-16", "close": 1.365, "volume": 2805.0}, {"date": "2008-07-18", "close": 1.365, "volume": 367.0}, {"date": "2008-07-21", "close": 1.2675, "volume": 513.0}, {"date": "2008-07-22", "close": 1.2675, "volume": 287.0}, {"date": "2008-07-23", "close": 1.2675, "volume": 2469.0}, {"date": "2008-07-25", "close": 1.2675, "volume": 6574.0}, {"date": "2008-07-28", "close": 1.17, "volume": 2282.0}, {"date": "2008-07-29", "close": 1.17, "volume": 6974.0}, {"date": "2008-07-30", "close": 1.17, "volume": 1333.0}, {"date": "2008-07-31", "close": 1.17, "volume": 1108.0}, {"date": "2008-08-01", "close": 1.56, "volume": 2776.0}, {"date": "2008-08-04", "close": 1.2675, "volume": 1734.0}, {"date": "2008-08-05", "close": 1.2675, "volume": 8205.0}, {"date": "2008-08-06", "close": 1.17, "volume": 4103.0}, {"date": "2008-08-11", "close": 1.17, "volume": 8615.0}, {"date": "2008-08-12", "close": 1.17, "volume": 10256.0}, {"date": "2008-08-18", "close": 1.17, "volume": 1538.0}, {"date": "2008-08-21", "close": 1.365, "volume": 855.0}, {"date": "2008-08-26", "close": 1.17, "volume": 18.0}, {"date": "2008-09-02", "close": 1.365, "volume": 1026.0}, {"date": "2008-09-03", "close": 1.0725, "volume": 28.0}, {"date": "2008-09-04", "close": 1.0725, "volume": 367.0}, {"date": "2008-09-05", "close": 1.0725, "volume": 718.0}, {"date": "2008-09-11", "close": 1.0725, "volume": 855.0}, {"date": "2008-09-18", "close": 0.6825, "volume": 5282.0}, {"date": "2008-09-19", "close": 1.0725, "volume": 564.0}, {"date": "2008-09-22", "close": 1.0725, "volume": 2051.0}, {"date": "2008-09-23", "close": 0.8775, "volume": 10205.0}, {"date": "2008-09-29", "close": 0.78, "volume": 2503.0}, {"date": "2008-10-01", "close": 0.78, "volume": 14.0}, {"date": "2008-10-07", "close": 0.6825, "volume": 12308.0}, {"date": "2008-10-09", "close": 0.78, "volume": 2051.0}, {"date": "2008-10-10", "close": 0.6825, "volume": 4609.0}, {"date": "2008-10-13", "close": 0.6825, "volume": 1949.0}, {"date": "2008-10-14", "close": 0.6825, "volume": 6154.0}, {"date": "2008-10-15", "close": 0.585, "volume": 4641.0}, {"date": "2008-10-27", "close": 0.6825, "volume": 855.0}, {"date": "2008-10-29", "close": 0.585, "volume": 1795.0}, {"date": "2008-10-30", "close": 0.4875, "volume": 1026.0}, {"date": "2008-11-06", "close": 0.4875, "volume": 7169.0}, {"date": "2008-11-07", "close": 0.4875, "volume": 72.0}, {"date": "2008-11-12", "close": 0.4875, "volume": 3692.0}, {"date": "2008-11-13", "close": 0.4875, "volume": 2462.0}, {"date": "2008-11-17", "close": 0.39, "volume": 5846.0}, {"date": "2008-11-18", "close": 0.39, "volume": 410.0}, {"date": "2008-11-24", "close": 0.39, "volume": 513.0}, {"date": "2008-11-25", "close": 0.4875, "volume": 2051.0}, {"date": "2008-11-27", "close": 0.39, "volume": 1026.0}, {"date": "2008-12-03", "close": 0.39, "volume": 3267.0}, {"date": "2008-12-04", "close": 0.4875, "volume": 10870.0}, {"date": "2008-12-05", "close": 0.4875, "volume": 3358.0}, {"date": "2008-12-11", "close": 0.585, "volume": 2051.0}, {"date": "2008-12-17", "close": 0.4875, "volume": 13744.0}, {"date": "2008-12-19", "close": 1.0725, "volume": 16470.0}, {"date": "2008-12-22", "close": 0.6825, "volume": 539.0}, {"date": "2008-12-23", "close": 0.6825, "volume": 615.0}, {"date": "2008-12-24", "close": 0.6825, "volume": 1538.0}, {"date": "2009-01-08", "close": 0.6825, "volume": 384.0}, {"date": "2009-01-09", "close": 0.585, "volume": 10256.0}, {"date": "2009-01-12", "close": 0.585, "volume": 1231.0}, {"date": "2009-01-13", "close": 0.6825, "volume": 308.0}, {"date": "2009-01-20", "close": 0.6825, "volume": 232.0}, {"date": "2009-01-21", "close": 0.585, "volume": 2564.0}, {"date": "2009-01-22", "close": 0.585, "volume": 103.0}, {"date": "2009-01-23", "close": 0.585, "volume": 2051.0}, {"date": "2009-01-29", "close": 0.4875, "volume": 1056.0}, {"date": "2009-02-05", "close": 0.6825, "volume": 5128.0}, {"date": "2009-02-11", "close": 0.585, "volume": 615.0}, {"date": "2009-02-19", "close": 0.585, "volume": 410.0}, {"date": "2009-02-20", "close": 0.6825, "volume": 2051.0}, {"date": "2009-02-26", "close": 0.39, "volume": 226.0}, {"date": "2009-03-04", "close": 0.39, "volume": 46662.0}, {"date": "2009-03-05", "close": 0.39, "volume": 256.0}, {"date": "2009-03-06", "close": 0.39, "volume": 3231.0}, {"date": "2009-03-10", "close": 0.4875, "volume": 9200.0}, {"date": "2009-03-11", "close": 0.39, "volume": 1026.0}, {"date": "2009-03-13", "close": 0.585, "volume": 1538.0}, {"date": "2009-03-16", "close": 0.585, "volume": 2308.0}, {"date": "2009-03-23", "close": 0.585, "volume": 103.0}, {"date": "2009-03-27", "close": 0.6825, "volume": 1026.0}, {"date": "2009-04-01", "close": 0.585, "volume": 1026.0}, {"date": "2009-04-02", "close": 0.6825, "volume": 7692.0}, {"date": "2009-04-03", "close": 0.6825, "volume": 513.0}, {"date": "2009-04-06", "close": 0.585, "volume": 5744.0}, {"date": "2009-04-09", "close": 0.585, "volume": 4520.0}, {"date": "2009-04-15", "close": 0.4875, "volume": 1026.0}, {"date": "2009-04-20", "close": 0.4875, "volume": 4410.0}, {"date": "2009-04-21", "close": 0.4875, "volume": 2541.0}, {"date": "2009-04-22", "close": 0.585, "volume": 10.0}, {"date": "2009-04-23", "close": 0.78, "volume": 667.0}, {"date": "2009-04-27", "close": 0.585, "volume": 1016.0}, {"date": "2009-04-29", "close": 0.4875, "volume": 522.0}, {"date": "2009-04-30", "close": 0.585, "volume": 10667.0}, {"date": "2009-05-08", "close": 0.6825, "volume": 4003.0}, {"date": "2009-05-12", "close": 0.78, "volume": 10000.0}, {"date": "2009-05-13", "close": 0.78, "volume": 3754.0}, {"date": "2009-05-14", "close": 0.78, "volume": 2051.0}, {"date": "2009-05-15", "close": 0.8775, "volume": 3770.0}, {"date": "2009-05-19", "close": 0.78, "volume": 427.0}, {"date": "2009-05-21", "close": 0.975, "volume": 641.0}, {"date": "2009-06-01", "close": 1.3, "volume": 1538.0}, {"date": "2009-06-04", "close": 1.17, "volume": 769.0}, {"date": "2009-06-05", "close": 1.3, "volume": 3192.0}, {"date": "2009-06-09", "close": 1.17, "volume": 7231.0}, {"date": "2009-06-11", "close": 0.91, "volume": 569.0}, {"date": "2009-06-12", "close": 1.04, "volume": 488.0}, {"date": "2009-06-15", "close": 0.91, "volume": 32407.0}, {"date": "2009-06-16", "close": 0.91, "volume": 3231.0}, {"date": "2009-06-18", "close": 0.91, "volume": 6569.0}, {"date": "2009-06-19", "close": 0.78, "volume": 4615.0}, {"date": "2009-06-22", "close": 0.91, "volume": 10385.0}, {"date": "2009-06-23", "close": 0.91, "volume": 2785.0}, {"date": "2009-06-25", "close": 0.91, "volume": 807.0}, {"date": "2009-06-26", "close": 1.04, "volume": 1500.0}, {"date": "2009-06-29", "close": 0.91, "volume": 12931.0}, {"date": "2009-07-01", "close": 0.91, "volume": 35260.0}, {"date": "2009-07-02", "close": 0.91, "volume": 9336.0}, {"date": "2009-07-03", "close": 0.91, "volume": 8462.0}, {"date": "2009-07-06", "close": 0.91, "volume": 5985.0}, {"date": "2009-07-07", "close": 0.91, "volume": 1962.0}, {"date": "2009-07-08", "close": 0.91, "volume": 4890.0}, {"date": "2009-07-09", "close": 0.91, "volume": 8720.0}, {"date": "2009-07-10", "close": 0.91, "volume": 5292.0}, {"date": "2009-07-13", "close": 0.91, "volume": 769.0}, {"date": "2009-07-16", "close": 0.78, "volume": 1538.0}, {"date": "2009-07-17", "close": 0.91, "volume": 1054.0}, {"date": "2009-07-20", "close": 0.91, "volume": 4857.0}, {"date": "2009-07-21", "close": 0.91, "volume": 1077.0}, {"date": "2009-07-23", "close": 1.04, "volume": 12363.0}, {"date": "2009-07-24", "close": 1.04, "volume": 2054.0}, {"date": "2009-07-27", "close": 1.3, "volume": 8077.0}, {"date": "2009-07-28", "close": 1.56, "volume": 8387.0}, {"date": "2009-07-29", "close": 2.08, "volume": 33905.0}, {"date": "2009-07-30", "close": 2.47, "volume": 41869.0}, {"date": "2009-07-31", "close": 2.6, "volume": 108004.0}, {"date": "2009-08-03", "close": 2.6, "volume": 58313.0}, {"date": "2009-08-04", "close": 2.47, "volume": 32488.0}, {"date": "2009-08-05", "close": 2.21, "volume": 41295.0}, {"date": "2009-08-06", "close": 2.08, "volume": 40692.0}, {"date": "2009-08-07", "close": 2.21, "volume": 6866.0}, {"date": "2009-08-10", "close": 2.34, "volume": 5121.0}, {"date": "2009-08-11", "close": 2.47, "volume": 46308.0}, {"date": "2009-08-12", "close": 2.47, "volume": 167637.0}, {"date": "2009-08-13", "close": 2.47, "volume": 35353.0}, {"date": "2009-08-14", "close": 2.6, "volume": 28615.0}, {"date": "2009-08-18", "close": 2.21, "volume": 41547.0}, {"date": "2009-08-19", "close": 2.34, "volume": 43077.0}, {"date": "2009-08-20", "close": 2.47, "volume": 3632.0}, {"date": "2009-08-21", "close": 2.34, "volume": 8846.0}, {"date": "2009-08-24", "close": 2.47, "volume": 11233.0}, {"date": "2009-08-25", "close": 2.34, "volume": 27997.0}, {"date": "2009-08-26", "close": 2.34, "volume": 1600.0}, {"date": "2009-08-27", "close": 2.34, "volume": 16128.0}, {"date": "2009-08-28", "close": 2.34, "volume": 5795.0}, {"date": "2009-08-31", "close": 2.21, "volume": 4000.0}, {"date": "2009-09-01", "close": 2.34, "volume": 1731.0}, {"date": "2009-09-02", "close": 2.47, "volume": 6532.0}, {"date": "2009-09-03", "close": 2.34, "volume": 5774.0}, {"date": "2009-09-04", "close": 2.34, "volume": 1646.0}, {"date": "2009-09-07", "close": 2.21, "volume": 5385.0}, {"date": "2009-09-08", "close": 2.21, "volume": 4888.0}, {"date": "2009-09-09", "close": 2.21, "volume": 1154.0}, {"date": "2009-09-10", "close": 2.21, "volume": 192.0}, {"date": "2009-09-14", "close": 2.73, "volume": 31592.0}, {"date": "2009-09-15", "close": 3.12, "volume": 41977.0}, {"date": "2009-09-16", "close": 3.12, "volume": 65526.0}, {"date": "2009-09-17", "close": 2.6, "volume": 20962.0}, {"date": "2009-09-18", "close": 2.99, "volume": 16769.0}, {"date": "2009-09-21", "close": 2.86, "volume": 11923.0}, {"date": "2009-09-22", "close": 2.86, "volume": 21751.0}, {"date": "2009-09-23", "close": 2.73, "volume": 1538.0}, {"date": "2009-09-24", "close": 3.25, "volume": 59633.0}, {"date": "2009-09-25", "close": 3.25, "volume": 9657.0}, {"date": "2009-09-28", "close": 2.99, "volume": 6540.0}, {"date": "2009-09-29", "close": 3.38, "volume": 17021.0}, {"date": "2009-09-30", "close": 3.12, "volume": 15864.0}, {"date": "2009-10-01", "close": 3.12, "volume": 4312.0}, {"date": "2009-10-02", "close": 3.12, "volume": 10928.0}, {"date": "2009-10-05", "close": 2.86, "volume": 4504.0}, {"date": "2009-10-07", "close": 2.86, "volume": 2747.0}, {"date": "2009-10-08", "close": 2.86, "volume": 10769.0}, {"date": "2009-10-09", "close": 3.12, "volume": 9018.0}, {"date": "2009-10-12", "close": 2.99, "volume": 4231.0}, {"date": "2009-10-13", "close": 2.73, "volume": 7310.0}, {"date": "2009-10-14", "close": 2.6, "volume": 7231.0}, {"date": "2009-10-15", "close": 2.99, "volume": 14054.0}, {"date": "2009-10-16", "close": 2.99, "volume": 28312.0}, {"date": "2009-10-19", "close": 2.99, "volume": 10441.0}, {"date": "2009-10-20", "close": 3.25, "volume": 13846.0}, {"date": "2009-10-21", "close": 3.51, "volume": 56536.0}, {"date": "2009-10-22", "close": 3.25, "volume": 11346.0}, {"date": "2009-10-23", "close": 3.25, "volume": 12192.0}, {"date": "2009-10-26", "close": 3.51, "volume": 47192.0}, {"date": "2009-10-27", "close": 3.25, "volume": 46143.0}, {"date": "2009-10-28", "close": 3.38, "volume": 5385.0}, {"date": "2009-10-29", "close": 3.25, "volume": 13077.0}, {"date": "2009-10-30", "close": 3.25, "volume": 11900.0}, {"date": "2009-11-02", "close": 2.99, "volume": 20375.0}, {"date": "2009-11-03", "close": 2.86, "volume": 2155.0}, {"date": "2009-11-04", "close": 2.86, "volume": 25131.0}, {"date": "2009-11-05", "close": 3.12, "volume": 4923.0}, {"date": "2009-11-06", "close": 3.25, "volume": 42752.0}, {"date": "2009-11-09", "close": 3.64, "volume": 5762.0}, {"date": "2009-11-10", "close": 3.51, "volume": 3577.0}, {"date": "2009-11-11", "close": 3.64, "volume": 10769.0}, {"date": "2009-11-13", "close": 3.25, "volume": 6923.0}, {"date": "2009-11-16", "close": 3.25, "volume": 5419.0}, {"date": "2009-11-17", "close": 2.99, "volume": 10692.0}, {"date": "2009-11-18", "close": 2.99, "volume": 3597.0}, {"date": "2009-11-19", "close": 2.86, "volume": 6923.0}, {"date": "2009-11-23", "close": 2.99, "volume": 5839.0}, {"date": "2009-11-24", "close": 2.99, "volume": 8467.0}, {"date": "2009-11-25", "close": 2.99, "volume": 769.0}, {"date": "2009-11-26", "close": 2.6, "volume": 8918.0}, {"date": "2009-11-27", "close": 2.6, "volume": 6681.0}, {"date": "2009-11-30", "close": 2.73, "volume": 5701.0}, {"date": "2009-12-01", "close": 2.6, "volume": 12377.0}, {"date": "2009-12-02", "close": 2.6, "volume": 983.0}, {"date": "2009-12-03", "close": 2.6, "volume": 3077.0}, {"date": "2009-12-04", "close": 2.73, "volume": 12499.0}, {"date": "2009-12-07", "close": 2.6, "volume": 2202.0}, {"date": "2009-12-08", "close": 2.47, "volume": 8151.0}, {"date": "2009-12-09", "close": 2.34, "volume": 154.0}, {"date": "2009-12-11", "close": 2.73, "volume": 4385.0}, {"date": "2009-12-14", "close": 2.6, "volume": 2585.0}, {"date": "2009-12-16", "close": 2.86, "volume": 4077.0}, {"date": "2009-12-17", "close": 2.73, "volume": 2692.0}, {"date": "2009-12-18", "close": 2.73, "volume": 7308.0}, {"date": "2009-12-22", "close": 2.6, "volume": 1923.0}, {"date": "2009-12-23", "close": 2.47, "volume": 7692.0}, {"date": "2009-12-29", "close": 2.34, "volume": 2308.0}, {"date": "2010-01-04", "close": 2.47, "volume": 2393.0}, {"date": "2010-01-05", "close": 2.47, "volume": 507.0}, {"date": "2010-01-06", "close": 2.47, "volume": 538.0}, {"date": "2010-01-07", "close": 2.34, "volume": 319.0}, {"date": "2010-01-08", "close": 2.73, "volume": 7692.0}, {"date": "2010-01-11", "close": 2.6, "volume": 9133.0}, {"date": "2010-01-12", "close": 2.47, "volume": 7021.0}, {"date": "2010-01-13", "close": 2.21, "volume": 6077.0}, {"date": "2010-01-14", "close": 2.21, "volume": 769.0}, {"date": "2010-01-15", "close": 2.34, "volume": 3462.0}, {"date": "2010-01-18", "close": 2.34, "volume": 869.0}, {"date": "2010-01-21", "close": 2.34, "volume": 6154.0}, {"date": "2010-01-28", "close": 2.21, "volume": 1538.0}, {"date": "2010-02-01", "close": 2.08, "volume": 366.0}, {"date": "2010-02-03", "close": 2.08, "volume": 1923.0}, {"date": "2010-02-04", "close": 2.08, "volume": 11846.0}, {"date": "2010-02-05", "close": 1.95, "volume": 7692.0}, {"date": "2010-02-08", "close": 1.69, "volume": 1885.0}, {"date": "2010-02-09", "close": 1.95, "volume": 4615.0}, {"date": "2010-02-10", "close": 1.95, "volume": 3846.0}, {"date": "2010-02-16", "close": 1.95, "volume": 262.0}, {"date": "2010-02-17", "close": 2.08, "volume": 2686.0}, {"date": "2010-02-19", "close": 1.95, "volume": 7692.0}, {"date": "2010-02-22", "close": 2.08, "volume": 2104.0}, {"date": "2010-02-24", "close": 1.95, "volume": 18007.0}, {"date": "2010-02-25", "close": 1.95, "volume": 8845.0}, {"date": "2010-03-02", "close": 1.82, "volume": 831.0}, {"date": "2010-03-03", "close": 2.21, "volume": 1692.0}, {"date": "2010-03-04", "close": 2.21, "volume": 615.0}, {"date": "2010-03-05", "close": 2.21, "volume": 2546.0}, {"date": "2010-03-09", "close": 1.95, "volume": 22350.0}, {"date": "2010-03-10", "close": 2.21, "volume": 5427.0}, {"date": "2010-03-11", "close": 2.47, "volume": 8538.0}, {"date": "2010-03-12", "close": 2.34, "volume": 15654.0}, {"date": "2010-03-15", "close": 2.34, "volume": 2308.0}, {"date": "2010-03-16", "close": 2.34, "volume": 45800.0}, {"date": "2010-03-17", "close": 2.34, "volume": 4154.0}, {"date": "2010-03-18", "close": 2.34, "volume": 1923.0}, {"date": "2010-03-19", "close": 2.34, "volume": 2965.0}, {"date": "2010-03-22", "close": 2.21, "volume": 5769.0}, {"date": "2010-03-24", "close": 1.95, "volume": 1769.0}, {"date": "2010-03-25", "close": 2.21, "volume": 2713.0}, {"date": "2010-03-26", "close": 2.21, "volume": 2923.0}, {"date": "2010-03-29", "close": 2.34, "volume": 385.0}, {"date": "2010-04-01", "close": 1.95, "volume": 2238.0}, {"date": "2010-04-07", "close": 1.95, "volume": 5987.0}, {"date": "2010-04-08", "close": 1.95, "volume": 308.0}, {"date": "2010-04-13", "close": 1.95, "volume": 3.0}, {"date": "2010-04-14", "close": 2.34, "volume": 846.0}, {"date": "2010-04-15", "close": 1.95, "volume": 1731.0}, {"date": "2010-04-16", "close": 2.21, "volume": 256.0}, {"date": "2010-04-19", "close": 1.82, "volume": 1923.0}, {"date": "2010-04-20", "close": 1.82, "volume": 769.0}, {"date": "2010-04-22", "close": 1.69, "volume": 1169.0}, {"date": "2010-04-23", "close": 1.69, "volume": 1154.0}, {"date": "2010-04-28", "close": 2.08, "volume": 1923.0}, {"date": "2010-04-30", "close": 1.69, "volume": 25988.0}, {"date": "2010-05-04", "close": 1.56, "volume": 2590.0}, {"date": "2010-05-05", "close": 1.56, "volume": 692.0}, {"date": "2010-05-06", "close": 1.56, "volume": 2718.0}, {"date": "2010-05-10", "close": 1.56, "volume": 731.0}, {"date": "2010-05-17", "close": 1.43, "volume": 769.0}, {"date": "2010-05-18", "close": 1.43, "volume": 12320.0}, {"date": "2010-05-19", "close": 1.17, "volume": 26874.0}, {"date": "2010-05-20", "close": 1.04, "volume": 2839.0}, {"date": "2010-05-21", "close": 1.3, "volume": 6016.0}, {"date": "2010-05-24", "close": 1.95, "volume": 5202.0}, {"date": "2010-05-25", "close": 1.56, "volume": 31251.0}, {"date": "2010-05-26", "close": 1.82, "volume": 669.0}, {"date": "2010-05-28", "close": 1.82, "volume": 2308.0}, {"date": "2010-06-01", "close": 1.56, "volume": 3412.0}, {"date": "2010-06-02", "close": 1.56, "volume": 308.0}, {"date": "2010-06-04", "close": 1.56, "volume": 6923.0}, {"date": "2010-06-11", "close": 1.43, "volume": 1154.0}, {"date": "2010-06-15", "close": 1.3, "volume": 808.0}, {"date": "2010-06-16", "close": 1.43, "volume": 423.0}, {"date": "2010-06-21", "close": 1.43, "volume": 112.0}, {"date": "2010-06-23", "close": 1.3, "volume": 231.0}, {"date": "2010-06-28", "close": 1.3, "volume": 2308.0}, {"date": "2010-06-29", "close": 1.3, "volume": 3078.0}, {"date": "2010-06-30", "close": 1.3, "volume": 3846.0}, {"date": "2010-07-13", "close": 1.17, "volume": 5769.0}, {"date": "2010-07-14", "close": 1.3, "volume": 578.0}, {"date": "2010-07-16", "close": 1.04, "volume": 22.0}, {"date": "2010-07-21", "close": 1.04, "volume": 112.0}, {"date": "2010-07-22", "close": 1.17, "volume": 3190.0}, {"date": "2010-07-23", "close": 1.17, "volume": 769.0}, {"date": "2010-07-30", "close": 1.17, "volume": 5423.0}, {"date": "2010-08-02", "close": 1.17, "volume": 4038.0}, {"date": "2010-08-03", "close": 1.17, "volume": 8308.0}, {"date": "2010-08-05", "close": 1.04, "volume": 2000.0}, {"date": "2010-08-10", "close": 1.17, "volume": 2688.0}, {"date": "2010-08-11", "close": 1.56, "volume": 9615.0}, {"date": "2010-08-13", "close": 1.69, "volume": 24754.0}, {"date": "2010-08-19", "close": 1.69, "volume": 1015.0}, {"date": "2010-08-23", "close": 1.69, "volume": 1577.0}, {"date": "2010-08-26", "close": 1.69, "volume": 346.0}, {"date": "2010-08-30", "close": 1.69, "volume": 2000.0}, {"date": "2010-08-31", "close": 1.82, "volume": 923.0}, {"date": "2010-09-01", "close": 2.08, "volume": 29777.0}, {"date": "2010-09-02", "close": 2.34, "volume": 6956.0}, {"date": "2010-09-03", "close": 2.6, "volume": 320.0}, {"date": "2010-09-06", "close": 2.73, "volume": 12630.0}, {"date": "2010-09-07", "close": 2.47, "volume": 4909.0}, {"date": "2010-09-08", "close": 2.21, "volume": 2538.0}, {"date": "2010-09-10", "close": 2.21, "volume": 5769.0}, {"date": "2010-09-13", "close": 2.21, "volume": 115.0}, {"date": "2010-09-14", "close": 2.6, "volume": 3514.0}, {"date": "2010-09-15", "close": 2.6, "volume": 14442.0}, {"date": "2010-09-16", "close": 2.34, "volume": 6615.0}, {"date": "2010-09-17", "close": 2.21, "volume": 1692.0}, {"date": "2010-09-20", "close": 2.6, "volume": 3623.0}, {"date": "2010-09-22", "close": 2.21, "volume": 4615.0}, {"date": "2010-09-23", "close": 2.6, "volume": 16352.0}, {"date": "2010-09-24", "close": 2.99, "volume": 19230.0}, {"date": "2010-09-27", "close": 3.12, "volume": 62265.0}, {"date": "2010-09-28", "close": 3.25, "volume": 22413.0}, {"date": "2010-09-29", "close": 3.12, "volume": 8083.0}, {"date": "2010-09-30", "close": 2.99, "volume": 3647.0}, {"date": "2010-10-01", "close": 2.99, "volume": 12879.0}, {"date": "2010-10-04", "close": 3.38, "volume": 128330.0}, {"date": "2010-10-05", "close": 3.12, "volume": 69449.0}, {"date": "2010-10-06", "close": 3.77, "volume": 513021.0}, {"date": "2010-10-07", "close": 3.12, "volume": 152942.0}, {"date": "2010-10-08", "close": 3.38, "volume": 24129.0}, {"date": "2010-10-11", "close": 3.64, "volume": 91146.0}, {"date": "2010-10-12", "close": 3.77, "volume": 416357.0}, {"date": "2010-10-13", "close": 3.38, "volume": 124518.0}, {"date": "2010-10-14", "close": 3.12, "volume": 118082.0}, {"date": "2010-10-15", "close": 3.12, "volume": 41101.0}, {"date": "2010-10-18", "close": 2.86, "volume": 48484.0}, {"date": "2010-10-19", "close": 2.73, "volume": 17508.0}, {"date": "2010-10-20", "close": 2.73, "volume": 13777.0}, {"date": "2010-10-21", "close": 3.25, "volume": 56261.0}, {"date": "2010-10-22", "close": 3.25, "volume": 19772.0}, {"date": "2010-10-25", "close": 3.12, "volume": 15692.0}, {"date": "2010-10-26", "close": 2.99, "volume": 58036.0}, {"date": "2010-10-27", "close": 2.73, "volume": 17634.0}, {"date": "2010-10-28", "close": 2.99, "volume": 15274.0}, {"date": "2010-10-29", "close": 2.86, "volume": 2692.0}, {"date": "2010-11-01", "close": 3.12, "volume": 29861.0}, {"date": "2010-11-02", "close": 2.99, "volume": 35370.0}, {"date": "2010-11-03", "close": 3.12, "volume": 7015.0}, {"date": "2010-11-04", "close": 2.86, "volume": 1371.0}, {"date": "2010-11-05", "close": 2.99, "volume": 51862.0}, {"date": "2010-11-08", "close": 2.73, "volume": 18000.0}, {"date": "2010-11-09", "close": 2.73, "volume": 11548.0}, {"date": "2010-11-10", "close": 2.73, "volume": 3583.0}, {"date": "2010-11-11", "close": 2.86, "volume": 2215.0}, {"date": "2010-11-12", "close": 2.86, "volume": 1462.0}, {"date": "2010-11-15", "close": 2.86, "volume": 4888.0}, {"date": "2010-11-16", "close": 2.73, "volume": 1475.0}, {"date": "2010-11-17", "close": 2.73, "volume": 26385.0}, {"date": "2010-11-18", "close": 2.6, "volume": 11731.0}, {"date": "2010-11-19", "close": 2.6, "volume": 1154.0}, {"date": "2010-11-22", "close": 2.6, "volume": 19923.0}, {"date": "2010-11-23", "close": 2.47, "volume": 5462.0}, {"date": "2010-11-24", "close": 2.6, "volume": 5182.0}, {"date": "2010-11-25", "close": 2.6, "volume": 1923.0}, {"date": "2010-11-26", "close": 2.73, "volume": 4749.0}, {"date": "2010-11-29", "close": 2.47, "volume": 4215.0}, {"date": "2010-12-01", "close": 2.34, "volume": 2700.0}, {"date": "2010-12-02", "close": 2.47, "volume": 808.0}, {"date": "2010-12-03", "close": 2.47, "volume": 1235.0}, {"date": "2010-12-07", "close": 2.47, "volume": 1923.0}, {"date": "2010-12-08", "close": 2.21, "volume": 11688.0}, {"date": "2010-12-09", "close": 2.21, "volume": 1593.0}, {"date": "2010-12-10", "close": 2.21, "volume": 3735.0}, {"date": "2010-12-13", "close": 1.95, "volume": 6538.0}, {"date": "2010-12-14", "close": 2.08, "volume": 654.0}, {"date": "2010-12-15", "close": 2.34, "volume": 5388.0}, {"date": "2010-12-17", "close": 2.08, "volume": 1538.0}, {"date": "2010-12-20", "close": 2.08, "volume": 692.0}, {"date": "2010-12-22", "close": 2.21, "volume": 385.0}, {"date": "2010-12-24", "close": 2.21, "volume": 3077.0}, {"date": "2010-12-29", "close": 2.21, "volume": 612.0}, {"date": "2010-12-30", "close": 2.34, "volume": 13846.0}, {"date": "2010-12-31", "close": 2.21, "volume": 1785.0}, {"date": "2011-01-04", "close": 2.21, "volume": 20927.0}, {"date": "2011-01-05", "close": 2.21, "volume": 769.0}, {"date": "2011-01-06", "close": 2.21, "volume": 923.0}, {"date": "2011-01-07", "close": 2.47, "volume": 46592.0}, {"date": "2011-01-10", "close": 2.73, "volume": 7849.0}, {"date": "2011-01-11", "close": 2.47, "volume": 7538.0}, {"date": "2011-01-12", "close": 2.47, "volume": 8562.0}, {"date": "2011-01-13", "close": 2.34, "volume": 4750.0}, {"date": "2011-01-14", "close": 2.47, "volume": 6662.0}, {"date": "2011-01-17", "close": 2.21, "volume": 13196.0}, {"date": "2011-01-18", "close": 2.47, "volume": 1538.0}, {"date": "2011-01-19", "close": 2.6, "volume": 3846.0}, {"date": "2011-01-20", "close": 2.34, "volume": 2308.0}, {"date": "2011-01-21", "close": 2.47, "volume": 598.0}, {"date": "2011-01-24", "close": 2.21, "volume": 26791.0}, {"date": "2011-01-25", "close": 2.21, "volume": 263.0}, {"date": "2011-01-27", "close": 2.08, "volume": 9615.0}, {"date": "2011-01-28", "close": 2.08, "volume": 12308.0}, {"date": "2011-01-31", "close": 2.08, "volume": 9577.0}, {"date": "2011-02-03", "close": 1.82, "volume": 4269.0}, {"date": "2011-02-04", "close": 1.95, "volume": 7933.0}, {"date": "2011-02-07", "close": 1.82, "volume": 2765.0}, {"date": "2011-02-08", "close": 1.95, "volume": 3698.0}, {"date": "2011-02-09", "close": 1.95, "volume": 282.0}, {"date": "2011-02-10", "close": 1.95, "volume": 17738.0}, {"date": "2011-02-11", "close": 1.82, "volume": 34369.0}, {"date": "2011-02-14", "close": 1.69, "volume": 10000.0}, {"date": "2011-02-15", "close": 1.69, "volume": 8846.0}, {"date": "2011-02-16", "close": 1.69, "volume": 2962.0}, {"date": "2011-02-17", "close": 2.21, "volume": 76797.0}, {"date": "2011-02-18", "close": 1.95, "volume": 23623.0}, {"date": "2011-02-21", "close": 1.82, "volume": 13462.0}, {"date": "2011-02-22", "close": 1.82, "volume": 4783.0}, {"date": "2011-02-23", "close": 1.69, "volume": 19418.0}, {"date": "2011-02-24", "close": 1.82, "volume": 5078.0}, {"date": "2011-02-28", "close": 1.69, "volume": 377.0}, {"date": "2011-03-01", "close": 1.69, "volume": 24290.0}, {"date": "2011-03-02", "close": 1.69, "volume": 7213.0}, {"date": "2011-03-03", "close": 1.69, "volume": 20671.0}, {"date": "2011-03-07", "close": 1.95, "volume": 1544.0}, {"date": "2011-03-08", "close": 1.69, "volume": 5096.0}, {"date": "2011-03-09", "close": 1.69, "volume": 4904.0}, {"date": "2011-03-10", "close": 1.69, "volume": 2923.0}, {"date": "2011-03-11", "close": 1.69, "volume": 13192.0}, {"date": "2011-03-14", "close": 1.56, "volume": 10568.0}, {"date": "2011-03-15", "close": 1.43, "volume": 11550.0}, {"date": "2011-03-16", "close": 1.43, "volume": 6408.0}, {"date": "2011-03-17", "close": 1.43, "volume": 683.0}, {"date": "2011-03-18", "close": 1.56, "volume": 3934.0}, {"date": "2011-03-21", "close": 1.56, "volume": 3192.0}, {"date": "2011-03-22", "close": 1.69, "volume": 1546.0}, {"date": "2011-03-24", "close": 1.82, "volume": 7247.0}, {"date": "2011-03-25", "close": 1.82, "volume": 769.0}, {"date": "2011-03-28", "close": 1.82, "volume": 2692.0}, {"date": "2011-03-29", "close": 1.69, "volume": 532.0}, {"date": "2011-03-30", "close": 1.69, "volume": 68.0}, {"date": "2011-03-31", "close": 1.69, "volume": 1436.0}, {"date": "2011-04-01", "close": 1.69, "volume": 7368.0}, {"date": "2011-04-04", "close": 1.56, "volume": 12231.0}, {"date": "2011-04-05", "close": 1.82, "volume": 11308.0}, {"date": "2011-04-07", "close": 1.82, "volume": 9290.0}, {"date": "2011-04-08", "close": 1.82, "volume": 3751.0}, {"date": "2011-04-12", "close": 1.69, "volume": 2738.0}, {"date": "2011-04-13", "close": 1.56, "volume": 769.0}, {"date": "2011-04-14", "close": 2.08, "volume": 48839.0}, {"date": "2011-04-15", "close": 1.95, "volume": 21370.0}, {"date": "2011-04-18", "close": 1.82, "volume": 1162.0}, {"date": "2011-04-19", "close": 1.82, "volume": 1538.0}, {"date": "2011-04-20", "close": 1.56, "volume": 35246.0}, {"date": "2011-04-21", "close": 1.69, "volume": 7308.0}, {"date": "2011-04-27", "close": 1.69, "volume": 13308.0}, {"date": "2011-05-03", "close": 1.56, "volume": 527.0}, {"date": "2011-05-04", "close": 1.56, "volume": 4615.0}, {"date": "2011-05-05", "close": 1.43, "volume": 17124.0}, {"date": "2011-05-10", "close": 1.43, "volume": 1538.0}, {"date": "2011-05-11", "close": 1.56, "volume": 5385.0}, {"date": "2011-05-13", "close": 1.3, "volume": 1077.0}, {"date": "2011-05-20", "close": 1.3, "volume": 6396.0}, {"date": "2011-05-25", "close": 1.17, "volume": 669.0}, {"date": "2011-05-26", "close": 1.17, "volume": 1393.0}, {"date": "2011-05-31", "close": 1.17, "volume": 769.0}, {"date": "2011-06-02", "close": 1.17, "volume": 538.0}, {"date": "2011-06-03", "close": 1.17, "volume": 653.0}, {"date": "2011-06-06", "close": 1.43, "volume": 6154.0}, {"date": "2011-06-07", "close": 1.43, "volume": 615.0}, {"date": "2011-06-08", "close": 1.3, "volume": 769.0}, {"date": "2011-06-09", "close": 1.56, "volume": 8231.0}, {"date": "2011-06-10", "close": 1.17, "volume": 8558.0}, {"date": "2011-06-14", "close": 1.04, "volume": 9081.0}, {"date": "2011-06-15", "close": 1.04, "volume": 3077.0}, {"date": "2011-06-20", "close": 0.91, "volume": 23883.0}, {"date": "2011-06-23", "close": 1.04, "volume": 462.0}, {"date": "2011-06-24", "close": 0.91, "volume": 34108.0}, {"date": "2011-06-27", "close": 0.91, "volume": 538.0}, {"date": "2011-06-28", "close": 0.78, "volume": 3238.0}, {"date": "2011-06-29", "close": 0.78, "volume": 1538.0}, {"date": "2011-06-30", "close": 0.65, "volume": 11504.0}, {"date": "2011-07-01", "close": 0.91, "volume": 2279.0}, {"date": "2011-07-04", "close": 1.04, "volume": 4111.0}, {"date": "2011-07-05", "close": 1.04, "volume": 23046.0}, {"date": "2011-07-06", "close": 0.91, "volume": 3115.0}, {"date": "2011-07-12", "close": 1.04, "volume": 385.0}, {"date": "2011-07-15", "close": 0.91, "volume": 462.0}, {"date": "2011-07-18", "close": 0.78, "volume": 8192.0}, {"date": "2011-07-20", "close": 0.91, "volume": 8326.0}, {"date": "2011-07-21", "close": 0.91, "volume": 8069.0}, {"date": "2011-07-27", "close": 1.04, "volume": 5104.0}, {"date": "2011-07-28", "close": 1.17, "volume": 9615.0}, {"date": "2011-07-29", "close": 1.17, "volume": 1154.0}, {"date": "2011-08-01", "close": 1.3, "volume": 6154.0}, {"date": "2011-08-03", "close": 1.3, "volume": 90.0}, {"date": "2011-08-05", "close": 1.04, "volume": 13731.0}, {"date": "2011-08-08", "close": 0.91, "volume": 5654.0}, {"date": "2011-08-09", "close": 0.91, "volume": 4819.0}, {"date": "2011-08-10", "close": 0.91, "volume": 3846.0}, {"date": "2011-08-11", "close": 0.78, "volume": 1385.0}, {"date": "2011-08-15", "close": 1.04, "volume": 5182.0}, {"date": "2011-08-24", "close": 1.04, "volume": 5000.0}, {"date": "2011-08-25", "close": 0.91, "volume": 4615.0}, {"date": "2011-08-26", "close": 0.91, "volume": 3846.0}, {"date": "2011-08-30", "close": 0.91, "volume": 7692.0}, {"date": "2011-08-31", "close": 0.91, "volume": 3077.0}, {"date": "2011-09-01", "close": 1.17, "volume": 1231.0}, {"date": "2011-09-05", "close": 0.91, "volume": 1231.0}, {"date": "2011-09-07", "close": 1.04, "volume": 4462.0}, {"date": "2011-09-08", "close": 1.04, "volume": 1923.0}, {"date": "2011-09-15", "close": 0.91, "volume": 12.0}, {"date": "2011-09-16", "close": 0.91, "volume": 273.0}, {"date": "2011-09-22", "close": 0.91, "volume": 577.0}, {"date": "2011-09-23", "close": 1.04, "volume": 6346.0}, {"date": "2011-09-26", "close": 0.91, "volume": 1154.0}, {"date": "2011-09-28", "close": 0.91, "volume": 192.0}, {"date": "2011-09-29", "close": 0.91, "volume": 2115.0}, {"date": "2011-10-05", "close": 0.78, "volume": 25308.0}, {"date": "2011-10-11", "close": 0.78, "volume": 769.0}, {"date": "2011-10-12", "close": 0.91, "volume": 1137.0}, {"date": "2011-10-14", "close": 0.78, "volume": 385.0}, {"date": "2011-10-19", "close": 0.91, "volume": 577.0}, {"date": "2011-10-21", "close": 0.78, "volume": 7368.0}, {"date": "2011-10-26", "close": 0.78, "volume": 736.0}, {"date": "2011-11-04", "close": 1.17, "volume": 8370.0}, {"date": "2011-11-07", "close": 1.17, "volume": 1434.0}, {"date": "2011-11-08", "close": 1.17, "volume": 11538.0}, {"date": "2011-11-09", "close": 1.04, "volume": 581.0}, {"date": "2011-11-10", "close": 0.78, "volume": 8265.0}, {"date": "2011-11-17", "close": 1.04, "volume": 208.0}, {"date": "2011-11-23", "close": 0.91, "volume": 3846.0}, {"date": "2011-11-28", "close": 0.91, "volume": 719.0}, {"date": "2011-11-30", "close": 0.78, "volume": 9.0}, {"date": "2011-12-08", "close": 0.91, "volume": 2923.0}, {"date": "2011-12-09", "close": 0.91, "volume": 3846.0}, {"date": "2011-12-12", "close": 0.91, "volume": 3846.0}, {"date": "2011-12-21", "close": 0.91, "volume": 1538.0}, {"date": "2011-12-22", "close": 1.17, "volume": 462.0}, {"date": "2011-12-29", "close": 0.78, "volume": 11538.0}, {"date": "2012-01-12", "close": 0.78, "volume": 154.0}, {"date": "2012-01-13", "close": 0.78, "volume": 486.0}, {"date": "2012-01-16", "close": 0.91, "volume": 1538.0}, {"date": "2012-01-17", "close": 0.78, "volume": 769.0}, {"date": "2012-01-18", "close": 0.78, "volume": 334.0}, {"date": "2012-01-20", "close": 0.65, "volume": 769.0}, {"date": "2012-01-23", "close": 0.78, "volume": 629.0}, {"date": "2012-01-24", "close": 0.65, "volume": 5231.0}, {"date": "2012-01-25", "close": 0.65, "volume": 5.0}, {"date": "2012-01-27", "close": 0.91, "volume": 5846.0}, {"date": "2012-01-30", "close": 0.91, "volume": 1008.0}, {"date": "2012-02-01", "close": 1.04, "volume": 7065.0}, {"date": "2012-02-06", "close": 1.04, "volume": 538.0}, {"date": "2012-02-16", "close": 0.78, "volume": 549.0}, {"date": "2012-02-20", "close": 0.78, "volume": 3846.0}, {"date": "2012-02-22", "close": 0.91, "volume": 2308.0}, {"date": "2012-02-23", "close": 0.65, "volume": 7692.0}, {"date": "2012-02-24", "close": 0.65, "volume": 8846.0}, {"date": "2012-02-27", "close": 0.65, "volume": 15942.0}, {"date": "2012-02-29", "close": 0.78, "volume": 8394.0}, {"date": "2012-03-06", "close": 0.78, "volume": 1538.0}, {"date": "2012-03-07", "close": 0.78, "volume": 1755.0}, {"date": "2012-03-14", "close": 0.65, "volume": 2308.0}, {"date": "2012-03-15", "close": 0.65, "volume": 8038.0}, {"date": "2012-03-23", "close": 0.65, "volume": 300.0}, {"date": "2012-03-26", "close": 0.78, "volume": 1538.0}, {"date": "2012-03-27", "close": 0.52, "volume": 28469.0}, {"date": "2012-03-30", "close": 0.52, "volume": 269.0}, {"date": "2012-04-04", "close": 0.52, "volume": 2923.0}, {"date": "2012-04-05", "close": 0.65, "volume": 962.0}, {"date": "2012-04-10", "close": 0.52, "volume": 2885.0}, {"date": "2012-04-23", "close": 0.52, "volume": 123.0}, {"date": "2012-04-26", "close": 0.65, "volume": 769.0}, {"date": "2012-04-27", "close": 0.65, "volume": 1154.0}, {"date": "2012-05-09", "close": 0.52, "volume": 11538.0}, {"date": "2012-05-10", "close": 0.52, "volume": 34.0}, {"date": "2012-05-14", "close": 0.65, "volume": 31870.0}, {"date": "2012-05-15", "close": 0.52, "volume": 7692.0}, {"date": "2012-05-16", "close": 0.39, "volume": 5.0}, {"date": "2012-05-21", "close": 0.39, "volume": 11538.0}, {"date": "2012-05-22", "close": 0.52, "volume": 3231.0}, {"date": "2012-05-29", "close": 0.39, "volume": 13987.0}, {"date": "2012-05-30", "close": 0.39, "volume": 628.0}, {"date": "2012-06-04", "close": 0.39, "volume": 15141.0}, {"date": "2012-06-06", "close": 0.39, "volume": 4290.0}, {"date": "2012-06-12", "close": 0.39, "volume": 3077.0}, {"date": "2012-06-13", "close": 0.39, "volume": 769.0}, {"date": "2012-06-15", "close": 0.39, "volume": 154.0}, {"date": "2012-06-18", "close": 0.52, "volume": 3077.0}, {"date": "2012-06-20", "close": 0.39, "volume": 2308.0}, {"date": "2012-06-22", "close": 0.39, "volume": 231.0}, {"date": "2012-06-26", "close": 0.39, "volume": 14615.0}, {"date": "2012-06-29", "close": 0.39, "volume": 385.0}, {"date": "2012-07-02", "close": 0.39, "volume": 577.0}, {"date": "2012-07-05", "close": 0.52, "volume": 3654.0}, {"date": "2012-07-17", "close": 0.52, "volume": 2523.0}, {"date": "2012-07-23", "close": 0.39, "volume": 4939.0}, {"date": "2012-07-26", "close": 0.26, "volume": 2615.0}, {"date": "2012-07-27", "close": 0.39, "volume": 1928.0}, {"date": "2012-07-31", "close": 0.39, "volume": 379.0}, {"date": "2012-08-01", "close": 0.26, "volume": 121.0}, {"date": "2012-08-03", "close": 0.39, "volume": 2269.0}, {"date": "2012-08-07", "close": 0.39, "volume": 5385.0}, {"date": "2012-08-09", "close": 0.26, "volume": 5.0}, {"date": "2012-08-10", "close": 0.39, "volume": 3846.0}, {"date": "2012-08-13", "close": 0.39, "volume": 2923.0}, {"date": "2012-08-21", "close": 0.52, "volume": 1692.0}, {"date": "2012-08-22", "close": 0.26, "volume": 38.0}, {"date": "2012-08-23", "close": 0.26, "volume": 215.0}, {"date": "2012-08-29", "close": 0.52, "volume": 1000.0}, {"date": "2012-09-03", "close": 0.39, "volume": 462.0}, {"date": "2012-09-04", "close": 0.39, "volume": 769.0}, {"date": "2012-09-11", "close": 0.52, "volume": 962.0}, {"date": "2012-09-17", "close": 0.39, "volume": 4.0}, {"date": "2012-09-20", "close": 0.52, "volume": 1520.0}, {"date": "2012-10-02", "close": 0.39, "volume": 14525.0}, {"date": "2012-10-05", "close": 0.39, "volume": 769.0}, {"date": "2012-10-09", "close": 0.39, "volume": 3937.0}, {"date": "2012-10-12", "close": 0.39, "volume": 62.0}, {"date": "2012-10-18", "close": 0.52, "volume": 1189.0}, {"date": "2012-10-19", "close": 0.52, "volume": 23363.0}, {"date": "2012-10-24", "close": 0.39, "volume": 2462.0}, {"date": "2012-10-30", "close": 0.52, "volume": 3000.0}, {"date": "2012-10-31", "close": 0.52, "volume": 1923.0}, {"date": "2012-11-05", "close": 0.65, "volume": 9382.0}, {"date": "2012-11-06", "close": 0.65, "volume": 6772.0}, {"date": "2012-11-08", "close": 0.52, "volume": 2536.0}, {"date": "2012-11-12", "close": 0.65, "volume": 2308.0}, {"date": "2012-11-13", "close": 0.39, "volume": 3692.0}, {"date": "2012-11-14", "close": 0.52, "volume": 1000.0}, {"date": "2012-11-30", "close": 0.39, "volume": 946.0}, {"date": "2012-12-03", "close": 0.52, "volume": 7692.0}, {"date": "2012-12-04", "close": 0.52, "volume": 962.0}, {"date": "2012-12-11", "close": 0.39, "volume": 54.0}, {"date": "2012-12-12", "close": 0.52, "volume": 1000.0}, {"date": "2013-01-03", "close": 0.39, "volume": 5385.0}, {"date": "2013-01-04", "close": 0.52, "volume": 962.0}, {"date": "2013-01-18", "close": 0.39, "volume": 11538.0}, {"date": "2013-01-22", "close": 0.52, "volume": 385.0}, {"date": "2013-01-24", "close": 0.52, "volume": 769.0}, {"date": "2013-02-19", "close": 0.39, "volume": 1538.0}, {"date": "2013-02-21", "close": 0.39, "volume": 769.0}, {"date": "2013-02-22", "close": 0.39, "volume": 5769.0}, {"date": "2013-02-26", "close": 0.39, "volume": 8654.0}, {"date": "2013-02-28", "close": 0.39, "volume": 3284.0}, {"date": "2013-03-14", "close": 0.39, "volume": 62.0}, {"date": "2013-03-20", "close": 0.39, "volume": 16092.0}, {"date": "2013-03-25", "close": 0.39, "volume": 192.0}, {"date": "2013-03-26", "close": 0.39, "volume": 1793.0}, {"date": "2013-04-02", "close": 0.26, "volume": 518.0}, {"date": "2013-04-03", "close": 0.26, "volume": 7692.0}, {"date": "2013-04-05", "close": 0.26, "volume": 14615.0}, {"date": "2013-04-08", "close": 0.26, "volume": 13077.0}, {"date": "2013-05-02", "close": 0.26, "volume": 6923.0}, {"date": "2013-05-06", "close": 0.26, "volume": 5191.0}, {"date": "2013-05-08", "close": 0.26, "volume": 38270.0}, {"date": "2013-05-13", "close": 0.26, "volume": 1691.0}, {"date": "2013-05-14", "close": 0.26, "volume": 1769.0}, {"date": "2013-05-16", "close": 0.26, "volume": 1.0}, {"date": "2013-06-03", "close": 0.13, "volume": 15422.0}, {"date": "2013-06-06", "close": 0.13, "volume": 27.0}, {"date": "2013-06-11", "close": 0.13, "volume": 1692.0}, {"date": "2013-06-12", "close": 0.13, "volume": 15378.0}, {"date": "2013-06-14", "close": 0.13, "volume": 3846.0}, {"date": "2013-06-19", "close": 0.13, "volume": 4.0}, {"date": "2013-06-24", "close": 0.13, "volume": 9230.0}, {"date": "2013-06-27", "close": 0.13, "volume": 5385.0}, {"date": "2013-06-28", "close": 0.13, "volume": 2583.0}, {"date": "2013-07-22", "close": 0.13, "volume": 5385.0}, {"date": "2013-08-01", "close": 0.26, "volume": 338.0}, {"date": "2013-08-02", "close": 0.13, "volume": 154.0}, {"date": "2013-08-07", "close": 0.13, "volume": 3846.0}, {"date": "2013-08-14", "close": 0.13, "volume": 9523.0}, {"date": "2013-09-09", "close": 0.26, "volume": 11538.0}, {"date": "2013-09-10", "close": 0.26, "volume": 33007.0}, {"date": "2013-09-11", "close": 0.26, "volume": 21379.0}, {"date": "2013-09-18", "close": 0.26, "volume": 5385.0}, {"date": "2013-09-19", "close": 0.26, "volume": 1929.0}, {"date": "2013-10-28", "close": 0.26, "volume": 636.0}, {"date": "2013-10-29", "close": 0.13, "volume": 1614.0}, {"date": "2013-11-07", "close": 0.26, "volume": 2808.0}, {"date": "2013-11-11", "close": 0.13, "volume": 2308.0}, {"date": "2013-11-13", "close": 0.26, "volume": 4154.0}, {"date": "2013-11-19", "close": 0.13, "volume": 385.0}, {"date": "2013-11-20", "close": 0.26, "volume": 10982.0}, {"date": "2013-11-22", "close": 0.39, "volume": 2308.0}, {"date": "2013-11-25", "close": 0.26, "volume": 4.0}, {"date": "2013-11-28", "close": 0.26, "volume": 7692.0}, {"date": "2013-11-29", "close": 0.26, "volume": 6629.0}, {"date": "2013-12-05", "close": 0.26, "volume": 20294.0}, {"date": "2013-12-10", "close": 0.26, "volume": 115.0}, {"date": "2013-12-16", "close": 0.26, "volume": 745.0}, {"date": "2013-12-18", "close": 0.26, "volume": 4790.0}, {"date": "2013-12-19", "close": 0.26, "volume": 1385.0}, {"date": "2013-12-23", "close": 0.26, "volume": 769.0}, {"date": "2014-01-07", "close": 0.26, "volume": 769.0}, {"date": "2014-01-21", "close": 0.26, "volume": 385.0}, {"date": "2014-01-28", "close": 0.26, "volume": 1538.0}, {"date": "2014-02-07", "close": 0.26, "volume": 335.0}, {"date": "2014-02-11", "close": 0.26, "volume": null}, {"date": "2014-02-14", "close": 0.26, "volume": 799.0}, {"date": "2014-03-06", "close": 0.26, "volume": 3442.0}, {"date": "2014-03-10", "close": 0.26, "volume": 1913.0}, {"date": "2014-03-17", "close": 0.26, "volume": 4231.0}, {"date": "2014-03-25", "close": 0.13, "volume": 2310.0}, {"date": "2014-04-03", "close": 0.13, "volume": 2.0}, {"date": "2014-04-11", "close": 0.26, "volume": 385.0}, {"date": "2014-04-28", "close": 0.13, "volume": 538.0}, {"date": "2014-04-29", "close": 0.13, "volume": 77.0}, {"date": "2014-05-01", "close": 0.13, "volume": 2308.0}, {"date": "2014-05-02", "close": 0.13, "volume": 769.0}, {"date": "2014-05-07", "close": 0.26, "volume": 4305.0}, {"date": "2014-05-12", "close": 0.26, "volume": 23077.0}, {"date": "2014-05-14", "close": 0.26, "volume": 1924.0}, {"date": "2014-05-15", "close": 0.39, "volume": 1308.0}, {"date": "2014-05-19", "close": 0.13, "volume": 17369.0}, {"date": "2014-05-21", "close": 0.13, "volume": 385.0}, {"date": "2014-06-11", "close": 0.26, "volume": 4692.0}, {"date": "2014-06-13", "close": 0.13, "volume": 6923.0}, {"date": "2014-06-16", "close": 0.52, "volume": 65162.0}, {"date": "2014-06-17", "close": 0.39, "volume": 2715.0}, {"date": "2014-06-23", "close": 0.26, "volume": 5771.0}, {"date": "2014-06-24", "close": 0.26, "volume": 6017.0}, {"date": "2014-06-25", "close": 0.26, "volume": 785.0}, {"date": "2014-06-30", "close": 0.26, "volume": 2692.0}, {"date": "2014-07-18", "close": 0.26, "volume": 577.0}, {"date": "2014-07-24", "close": 0.26, "volume": 1846.0}, {"date": "2014-07-31", "close": 0.26, "volume": 3442.0}, {"date": "2014-08-01", "close": 0.26, "volume": 4.0}, {"date": "2014-08-15", "close": 0.26, "volume": 1298.0}, {"date": "2014-08-19", "close": 0.26, "volume": 15385.0}, {"date": "2014-08-20", "close": 0.39, "volume": 2308.0}, {"date": "2014-08-21", "close": 0.39, "volume": 3846.0}, {"date": "2014-08-22", "close": 0.52, "volume": 30769.0}, {"date": "2014-08-25", "close": 0.52, "volume": 123335.0}, {"date": "2014-08-26", "close": 0.26, "volume": 16308.0}, {"date": "2014-08-27", "close": 0.39, "volume": 89226.0}, {"date": "2014-08-28", "close": 0.39, "volume": 2564.0}, {"date": "2014-08-29", "close": 0.39, "volume": 15385.0}, {"date": "2014-09-01", "close": 0.26, "volume": 4078.0}, {"date": "2014-09-02", "close": 0.39, "volume": 4231.0}, {"date": "2014-09-05", "close": 0.39, "volume": 1538.0}, {"date": "2014-09-10", "close": 0.26, "volume": 8.0}, {"date": "2014-09-16", "close": 0.26, "volume": 7692.0}, {"date": "2014-09-17", "close": 0.26, "volume": 15.0}, {"date": "2014-10-07", "close": 0.26, "volume": 8269.0}, {"date": "2014-10-08", "close": 0.26, "volume": 500.0}, {"date": "2014-10-15", "close": 0.39, "volume": 52387.0}, {"date": "2014-10-16", "close": 0.39, "volume": 13160.0}, {"date": "2014-10-20", "close": 0.39, "volume": 991.0}, {"date": "2014-10-21", "close": 0.39, "volume": 5128.0}, {"date": "2014-10-27", "close": 0.39, "volume": 2905.0}, {"date": "2014-10-29", "close": 0.39, "volume": 7692.0}, {"date": "2014-10-31", "close": 0.39, "volume": 27.0}, {"date": "2014-11-05", "close": 0.39, "volume": 1614.0}, {"date": "2014-11-07", "close": 0.39, "volume": 2692.0}, {"date": "2014-11-11", "close": 0.39, "volume": 34307.0}, {"date": "2014-11-12", "close": 0.39, "volume": 7727.0}, {"date": "2014-11-13", "close": 0.39, "volume": 2000.0}, {"date": "2014-11-14", "close": 0.39, "volume": 22.0}, {"date": "2014-11-18", "close": 0.39, "volume": 5128.0}, {"date": "2014-11-20", "close": 0.52, "volume": 1290.0}, {"date": "2014-11-24", "close": 0.39, "volume": 2692.0}, {"date": "2014-11-28", "close": 0.52, "volume": 15064.0}, {"date": "2014-12-01", "close": 0.52, "volume": 7485.0}, {"date": "2014-12-03", "close": 0.52, "volume": 803.0}, {"date": "2014-12-08", "close": 0.39, "volume": 1538.0}, {"date": "2014-12-10", "close": 0.39, "volume": 4.0}, {"date": "2014-12-11", "close": 0.52, "volume": 7692.0}, {"date": "2014-12-15", "close": 0.39, "volume": 7977.0}, {"date": "2014-12-16", "close": 0.39, "volume": 10769.0}, {"date": "2014-12-18", "close": 0.39, "volume": 11538.0}, {"date": "2014-12-22", "close": 0.26, "volume": 22.0}, {"date": "2015-01-05", "close": 0.26, "volume": 3954.0}, {"date": "2015-01-07", "close": 0.26, "volume": 50923.0}, {"date": "2015-01-08", "close": 0.26, "volume": 1885.0}, {"date": "2015-01-12", "close": 0.26, "volume": 3154.0}, {"date": "2015-01-14", "close": 0.26, "volume": 1183.0}, {"date": "2015-01-20", "close": 0.26, "volume": 1292.0}, {"date": "2015-01-22", "close": 0.39, "volume": 9231.0}, {"date": "2015-02-13", "close": 0.26, "volume": 7692.0}, {"date": "2015-02-16", "close": 0.26, "volume": 36923.0}, {"date": "2015-02-17", "close": 0.26, "volume": 23077.0}, {"date": "2015-02-23", "close": 0.26, "volume": 1827.0}, {"date": "2015-03-09", "close": 0.13, "volume": 4.0}, {"date": "2015-03-20", "close": 0.26, "volume": 4616.0}, {"date": "2015-03-31", "close": 0.26, "volume": 5529.0}, {"date": "2015-04-01", "close": 0.13, "volume": 16.0}, {"date": "2015-04-28", "close": 0.26, "volume": 20839.0}, {"date": "2015-04-29", "close": 0.26, "volume": 10000.0}, {"date": "2015-04-30", "close": 0.39, "volume": 4808.0}, {"date": "2015-05-01", "close": 0.39, "volume": 7692.0}, {"date": "2015-05-13", "close": 0.26, "volume": 500.0}, {"date": "2015-05-14", "close": 0.26, "volume": 24115.0}, {"date": "2015-05-15", "close": 0.26, "volume": 5577.0}, {"date": "2015-05-20", "close": 0.26, "volume": 4615.0}, {"date": "2015-05-27", "close": 0.26, "volume": 7692.0}, {"date": "2015-06-03", "close": 0.26, "volume": 2769.0}, {"date": "2015-06-04", "close": 0.26, "volume": 2154.0}, {"date": "2015-06-05", "close": 0.39, "volume": 164859.0}, {"date": "2015-06-09", "close": 0.39, "volume": 4231.0}, {"date": "2015-06-16", "close": 0.26, "volume": 1692.0}, {"date": "2015-06-18", "close": 0.26, "volume": 1923.0}, {"date": "2015-06-19", "close": 0.26, "volume": 769.0}, {"date": "2015-06-22", "close": 0.26, "volume": 8846.0}, {"date": "2015-06-23", "close": 0.26, "volume": 2038.0}, {"date": "2015-06-24", "close": 0.26, "volume": 3846.0}, {"date": "2015-06-25", "close": 0.26, "volume": 7692.0}, {"date": "2015-06-30", "close": 0.26, "volume": 23077.0}, {"date": "2015-07-07", "close": 0.26, "volume": 769.0}, {"date": "2015-07-08", "close": 0.26, "volume": 27554.0}, {"date": "2015-07-10", "close": 0.26, "volume": 18090.0}, {"date": "2015-07-16", "close": 0.26, "volume": 5712.0}, {"date": "2015-07-17", "close": 0.26, "volume": 36.0}, {"date": "2015-07-22", "close": 0.26, "volume": 5.0}, {"date": "2015-07-29", "close": 0.26, "volume": 2308.0}, {"date": "2015-07-30", "close": 0.26, "volume": 11923.0}, {"date": "2015-07-31", "close": 0.26, "volume": 346.0}, {"date": "2015-08-06", "close": 0.26, "volume": 10769.0}, {"date": "2015-08-12", "close": 0.26, "volume": 51509.0}, {"date": "2015-08-17", "close": 0.26, "volume": 15385.0}, {"date": "2015-08-18", "close": 0.26, "volume": 6923.0}, {"date": "2015-08-19", "close": 0.26, "volume": 5769.0}, {"date": "2015-08-20", "close": 0.26, "volume": 6923.0}, {"date": "2015-08-21", "close": 0.26, "volume": 1385.0}, {"date": "2015-08-24", "close": 0.13, "volume": 9231.0}, {"date": "2015-08-25", "close": 0.13, "volume": 7692.0}, {"date": "2015-09-02", "close": 0.13, "volume": 11.0}, {"date": "2015-09-03", "close": 0.13, "volume": 4.0}, {"date": "2015-09-09", "close": 0.13, "volume": 58846.0}, {"date": "2015-09-10", "close": 0.13, "volume": 3.0}, {"date": "2015-09-11", "close": 0.13, "volume": 93389.0}, {"date": "2015-09-16", "close": 0.13, "volume": 4.0}, {"date": "2015-09-17", "close": 0.13, "volume": 769.0}, {"date": "2015-09-18", "close": 0.13, "volume": 19385.0}, {"date": "2015-09-21", "close": 0.13, "volume": 7608.0}, {"date": "2015-09-22", "close": 0.13, "volume": 8462.0}, {"date": "2015-10-05", "close": 0.16, "volume": 7353.0}, {"date": "2015-10-06", "close": 0.15, "volume": 11.0}, {"date": "2015-10-07", "close": 0.2, "volume": 31520.0}, {"date": "2015-10-08", "close": 0.24, "volume": 36127.0}, {"date": "2015-10-09", "close": 0.21, "volume": 85000.0}, {"date": "2015-10-12", "close": 0.24, "volume": 50000.0}, {"date": "2015-10-13", "close": 0.24, "volume": 26923.0}, {"date": "2015-10-14", "close": 0.26, "volume": 58077.0}, {"date": "2015-10-15", "close": 0.29, "volume": 43008.0}, {"date": "2015-10-16", "close": 0.3, "volume": 67692.0}, {"date": "2015-10-20", "close": 0.28, "volume": 50154.0}, {"date": "2015-10-22", "close": 0.32, "volume": 25385.0}, {"date": "2015-10-26", "close": 0.28, "volume": 6860.0}, {"date": "2015-10-27", "close": 0.28, "volume": 27866.0}, {"date": "2015-10-28", "close": 0.3, "volume": 10000.0}, {"date": "2015-10-30", "close": 0.32, "volume": 137500.0}, {"date": "2015-11-03", "close": 0.3, "volume": 9500.0}, {"date": "2015-11-04", "close": 0.28, "volume": 30769.0}, {"date": "2015-11-05", "close": 0.35, "volume": 205809.0}, {"date": "2015-11-06", "close": 0.36, "volume": 148391.0}, {"date": "2015-11-09", "close": 0.4, "volume": 19086.0}, {"date": "2015-11-12", "close": 0.62, "volume": 1991061.0}, {"date": "2015-11-13", "close": 0.75, "volume": 2157327.0}, {"date": "2015-11-16", "close": 0.79, "volume": 1308889.0}, {"date": "2015-11-17", "close": 0.7, "volume": 843576.0}, {"date": "2015-11-18", "close": 0.73, "volume": 300326.0}, {"date": "2015-11-19", "close": 0.72, "volume": 205458.0}, {"date": "2015-11-20", "close": 0.78, "volume": 513488.0}, {"date": "2015-11-23", "close": 0.86, "volume": 612596.0}, {"date": "2015-11-24", "close": 0.83, "volume": 779544.0}, {"date": "2015-11-25", "close": 0.83, "volume": 310038.0}, {"date": "2015-11-26", "close": 0.81, "volume": 130904.0}, {"date": "2015-11-27", "close": 0.76, "volume": 104038.0}, {"date": "2015-11-30", "close": 0.8, "volume": 131106.0}, {"date": "2015-12-01", "close": 0.75, "volume": 482057.0}, {"date": "2015-12-02", "close": 0.69, "volume": 452292.0}, {"date": "2015-12-03", "close": 0.69, "volume": 176000.0}, {"date": "2015-12-04", "close": 0.69, "volume": 94899.0}, {"date": "2015-12-07", "close": 0.68, "volume": 42836.0}, {"date": "2015-12-08", "close": 0.68, "volume": 85034.0}, {"date": "2015-12-09", "close": 0.63, "volume": 120309.0}, {"date": "2015-12-10", "close": 0.62, "volume": 108101.0}, {"date": "2015-12-11", "close": 0.67, "volume": 80944.0}, {"date": "2015-12-14", "close": 0.63, "volume": 48039.0}, {"date": "2015-12-15", "close": 0.63, "volume": 44287.0}, {"date": "2015-12-16", "close": 0.63, "volume": 19041.0}, {"date": "2015-12-17", "close": 0.61, "volume": 82474.0}, {"date": "2015-12-18", "close": 0.63, "volume": 59385.0}, {"date": "2015-12-21", "close": 0.55, "volume": 168612.0}, {"date": "2015-12-22", "close": 0.52, "volume": 145178.0}, {"date": "2015-12-23", "close": 0.53, "volume": 46599.0}, {"date": "2015-12-24", "close": 0.52, "volume": 9691.0}, {"date": "2015-12-29", "close": 0.57, "volume": 81191.0}, {"date": "2015-12-30", "close": 0.59, "volume": 75235.0}, {"date": "2015-12-31", "close": 0.55, "volume": 17500.0}, {"date": "2016-01-04", "close": 0.54, "volume": 22775.0}, {"date": "2016-01-05", "close": 0.53, "volume": 61936.0}, {"date": "2016-01-06", "close": 0.5, "volume": 34600.0}, {"date": "2016-01-07", "close": 0.5, "volume": 62000.0}, {"date": "2016-01-08", "close": 0.46, "volume": 77970.0}, {"date": "2016-01-12", "close": 0.4, "volume": 26200.0}, {"date": "2016-01-13", "close": 0.4, "volume": 17746.0}, {"date": "2016-01-14", "close": 0.5, "volume": 25511.0}, {"date": "2016-01-15", "close": 0.5, "volume": 32139.0}, {"date": "2016-01-18", "close": 0.5, "volume": 29139.0}, {"date": "2016-01-19", "close": 0.5, "volume": 50000.0}, {"date": "2016-01-20", "close": 0.44, "volume": 137250.0}, {"date": "2016-01-22", "close": 0.45, "volume": 36883.0}, {"date": "2016-01-25", "close": 0.43, "volume": 13000.0}, {"date": "2016-01-27", "close": 0.5, "volume": 96785.0}, {"date": "2016-01-28", "close": 0.6, "volume": 86470.0}, {"date": "2016-01-29", "close": 0.62, "volume": 25000.0}, {"date": "2016-02-01", "close": 0.56, "volume": 132757.0}, {"date": "2016-02-02", "close": 0.58, "volume": 53000.0}, {"date": "2016-02-03", "close": 0.59, "volume": 80588.0}, {"date": "2016-02-04", "close": 0.56, "volume": 50000.0}, {"date": "2016-02-05", "close": 0.6, "volume": 195370.0}, {"date": "2016-02-08", "close": 0.64, "volume": 175108.0}, {"date": "2016-02-09", "close": 0.6, "volume": 122185.0}, {"date": "2016-02-10", "close": 0.67, "volume": 322607.0}, {"date": "2016-02-11", "close": 0.66, "volume": 105594.0}, {"date": "2016-02-15", "close": 0.7, "volume": 281950.0}, {"date": "2016-02-16", "close": 0.6, "volume": 81900.0}, {"date": "2016-02-17", "close": 0.62, "volume": 53175.0}, {"date": "2016-02-19", "close": 0.58, "volume": 69611.0}, {"date": "2016-02-22", "close": 0.58, "volume": 12243.0}, {"date": "2016-02-23", "close": 0.53, "volume": 16400.0}, {"date": "2016-02-24", "close": 0.52, "volume": 16313.0}, {"date": "2016-02-25", "close": 0.52, "volume": 63980.0}, {"date": "2016-02-26", "close": 0.52, "volume": 10000.0}, {"date": "2016-02-29", "close": 0.5, "volume": 41423.0}, {"date": "2016-03-01", "close": 0.49, "volume": 9064.0}, {"date": "2016-03-03", "close": 0.5, "volume": 46834.0}, {"date": "2016-03-04", "close": 0.55, "volume": 27500.0}, {"date": "2016-03-07", "close": 0.57, "volume": 40000.0}, {"date": "2016-03-08", "close": 0.6, "volume": 38482.0}, {"date": "2016-03-09", "close": 0.6, "volume": 22000.0}, {"date": "2016-03-10", "close": 0.6, "volume": 26000.0}, {"date": "2016-03-11", "close": 0.53, "volume": 7792.0}, {"date": "2016-03-15", "close": 0.54, "volume": 103901.0}, {"date": "2016-03-16", "close": 0.56, "volume": 10500.0}, {"date": "2016-03-17", "close": 0.56, "volume": 12500.0}, {"date": "2016-03-18", "close": 0.56, "volume": 1000.0}, {"date": "2016-03-21", "close": 0.42, "volume": 239901.0}, {"date": "2016-03-22", "close": 0.4, "volume": 1330142.0}, {"date": "2016-03-23", "close": 0.4, "volume": 122314.0}, {"date": "2016-03-24", "close": 0.43, "volume": 84421.0}, {"date": "2016-03-29", "close": 0.37, "volume": 280775.0}, {"date": "2016-03-30", "close": 0.37, "volume": 95000.0}, {"date": "2016-04-08", "close": 0.33, "volume": 44000.0}, {"date": "2016-04-11", "close": 0.27, "volume": 94651.0}, {"date": "2016-04-12", "close": 0.23, "volume": 53800.0}, {"date": "2016-04-13", "close": 0.22, "volume": 248604.0}, {"date": "2016-04-14", "close": 0.22, "volume": 72600.0}, {"date": "2016-04-15", "close": 0.21, "volume": 1092.0}, {"date": "2016-04-18", "close": 0.15, "volume": 166611.0}, {"date": "2016-04-19", "close": 0.18, "volume": 69490.0}, {"date": "2016-04-20", "close": 0.16, "volume": 117466.0}, {"date": "2016-04-21", "close": 0.17, "volume": 110085.0}, {"date": "2016-04-22", "close": 0.21, "volume": 123873.0}, {"date": "2016-04-26", "close": 0.21, "volume": 68575.0}, {"date": "2016-04-27", "close": 0.19, "volume": 170715.0}, {"date": "2016-04-29", "close": 0.23, "volume": 43800.0}, {"date": "2016-05-02", "close": 0.23, "volume": 55369.0}, {"date": "2016-05-03", "close": 0.23, "volume": 290415.0}, {"date": "2016-05-04", "close": 0.23, "volume": 153280.0}, {"date": "2016-05-05", "close": 0.24, "volume": 234689.0}, {"date": "2016-05-06", "close": 0.24, "volume": 48248.0}, {"date": "2016-05-09", "close": 0.28, "volume": 31259.0}, {"date": "2016-05-12", "close": 0.38, "volume": 2046691.0}, {"date": "2016-05-13", "close": 0.37, "volume": 114778.0}, {"date": "2016-05-16", "close": 0.37, "volume": 27708.0}, {"date": "2016-05-17", "close": 0.31, "volume": 162565.0}, {"date": "2016-05-18", "close": 0.33, "volume": 63479.0}, {"date": "2016-05-19", "close": 0.33, "volume": 8246.0}, {"date": "2016-05-20", "close": 0.28, "volume": 85000.0}, {"date": "2016-05-23", "close": 0.29, "volume": 54035.0}, {"date": "2016-05-24", "close": 0.29, "volume": 25000.0}, {"date": "2016-05-25", "close": 0.28, "volume": 32500.0}, {"date": "2016-05-26", "close": 0.3, "volume": 7070.0}, {"date": "2016-05-30", "close": 0.29, "volume": 53635.0}, {"date": "2016-05-31", "close": 0.25, "volume": 106615.0}, {"date": "2016-06-01", "close": 0.24, "volume": 57500.0}, {"date": "2016-06-02", "close": 0.27, "volume": 61522.0}, {"date": "2016-06-03", "close": 0.27, "volume": 2000.0}, {"date": "2016-06-06", "close": 0.27, "volume": 5500.0}, {"date": "2016-06-07", "close": 0.26, "volume": 95175.0}, {"date": "2016-06-09", "close": 0.26, "volume": 80035.0}, {"date": "2016-06-10", "close": 0.26, "volume": 20500.0}, {"date": "2016-06-14", "close": 0.25, "volume": 11492.0}, {"date": "2016-06-15", "close": 0.28, "volume": 25734.0}, {"date": "2016-06-16", "close": 0.25, "volume": 14300.0}, {"date": "2016-06-17", "close": 0.28, "volume": 7800.0}, {"date": "2016-06-20", "close": 0.25, "volume": 24337.0}, {"date": "2016-06-21", "close": 0.25, "volume": 25100.0}, {"date": "2016-06-23", "close": 0.23, "volume": 63706.0}, {"date": "2016-06-27", "close": 0.23, "volume": 7857.0}, {"date": "2016-06-28", "close": 0.22, "volume": 10000.0}, {"date": "2016-06-29", "close": 0.2, "volume": 7471.0}, {"date": "2016-06-30", "close": 0.26, "volume": 115505.0}, {"date": "2016-07-01", "close": 0.26, "volume": 18250.0}, {"date": "2016-07-04", "close": 0.25, "volume": 2331.0}, {"date": "2016-07-05", "close": 0.25, "volume": 11200.0}, {"date": "2016-07-06", "close": 0.25, "volume": 5219.0}, {"date": "2016-07-07", "close": 0.22, "volume": 34839.0}, {"date": "2016-07-08", "close": 0.22, "volume": 18500.0}, {"date": "2016-07-11", "close": 0.24, "volume": 9786.0}, {"date": "2016-07-13", "close": 0.24, "volume": 8000.0}, {"date": "2016-07-19", "close": 0.27, "volume": 25610.0}, {"date": "2016-07-20", "close": 0.25, "volume": 27300.0}, {"date": "2016-07-21", "close": 0.23, "volume": 47480.0}, {"date": "2016-07-22", "close": 0.23, "volume": 10000.0}, {"date": "2016-07-25", "close": 0.22, "volume": 2143.0}, {"date": "2016-07-26", "close": 0.21, "volume": 40000.0}, {"date": "2016-07-27", "close": 0.21, "volume": 46787.0}, {"date": "2016-07-28", "close": 0.23, "volume": 56228.0}, {"date": "2016-07-29", "close": 0.23, "volume": 23386.0}, {"date": "2016-08-01", "close": 0.22, "volume": 25351.0}, {"date": "2016-08-02", "close": 0.22, "volume": 1291.0}, {"date": "2016-08-03", "close": 0.22, "volume": 8951.0}, {"date": "2016-08-04", "close": 0.2, "volume": 18069.0}, {"date": "2016-08-05", "close": 0.2, "volume": 5000.0}, {"date": "2016-08-11", "close": 0.2, "volume": 26831.0}, {"date": "2016-08-12", "close": 0.2, "volume": 8239.0}, {"date": "2016-08-15", "close": 0.23, "volume": 2300.0}, {"date": "2016-08-26", "close": 0.19, "volume": 3263.0}, {"date": "2016-08-30", "close": 0.2, "volume": 26192.0}, {"date": "2016-08-31", "close": 0.2, "volume": 131.0}, {"date": "2016-09-02", "close": 0.21, "volume": 5334.0}, {"date": "2016-09-05", "close": 0.22, "volume": 2280.0}, {"date": "2016-09-06", "close": 0.21, "volume": 16710.0}, {"date": "2016-09-07", "close": 0.21, "volume": 10456.0}, {"date": "2016-09-08", "close": 0.2, "volume": 10944.0}, {"date": "2016-09-09", "close": 0.17, "volume": 135.0}, {"date": "2016-09-12", "close": 0.17, "volume": 43443.0}, {"date": "2016-09-13", "close": 0.16, "volume": 20000.0}, {"date": "2016-09-14", "close": 0.17, "volume": 153157.0}, {"date": "2016-09-15", "close": 0.17, "volume": 20305.0}, {"date": "2016-09-16", "close": 0.18, "volume": 67877.0}, {"date": "2016-09-20", "close": 0.18, "volume": 23000.0}, {"date": "2016-09-21", "close": 0.18, "volume": 30000.0}, {"date": "2016-09-22", "close": 0.18, "volume": 94500.0}, {"date": "2016-09-26", "close": 0.17, "volume": 7570.0}, {"date": "2016-09-27", "close": 0.17, "volume": 1539.0}, {"date": "2016-09-28", "close": 0.18, "volume": 88000.0}, {"date": "2016-09-29", "close": 0.18, "volume": 10000.0}, {"date": "2016-09-30", "close": 0.18, "volume": 55000.0}, {"date": "2016-10-03", "close": 0.18, "volume": 23000.0}, {"date": "2016-10-04", "close": 0.17, "volume": 45000.0}, {"date": "2016-10-05", "close": 0.16, "volume": 86177.0}, {"date": "2016-10-06", "close": 0.24, "volume": 8554449.0}, {"date": "2016-10-07", "close": 0.24, "volume": 1613431.0}, {"date": "2016-10-10", "close": 0.22, "volume": 854066.0}, {"date": "2016-10-11", "close": 0.19, "volume": 795172.0}, {"date": "2016-10-12", "close": 0.2, "volume": 265000.0}, {"date": "2016-10-13", "close": 0.19, "volume": 71985.0}, {"date": "2016-10-14", "close": 0.2, "volume": 63574.0}, {"date": "2016-10-17", "close": 0.18, "volume": 175423.0}, {"date": "2016-10-18", "close": 0.17, "volume": 414415.0}, {"date": "2016-10-19", "close": 0.17, "volume": 73506.0}, {"date": "2016-10-20", "close": 0.17, "volume": 56230.0}, {"date": "2016-10-21", "close": 0.16, "volume": 428500.0}, {"date": "2016-10-24", "close": 0.16, "volume": 126972.0}, {"date": "2016-10-25", "close": 0.16, "volume": 500.0}, {"date": "2016-10-26", "close": 0.17, "volume": 76600.0}, {"date": "2016-10-27", "close": 0.17, "volume": 919993.0}, {"date": "2016-10-28", "close": 0.15, "volume": 912122.0}, {"date": "2016-10-31", "close": 0.14, "volume": 446000.0}, {"date": "2016-11-01", "close": 0.13, "volume": 147850.0}, {"date": "2016-11-02", "close": 0.13, "volume": 62400.0}, {"date": "2016-11-03", "close": 0.13, "volume": 98500.0}, {"date": "2016-11-04", "close": 0.13, "volume": 34210.0}, {"date": "2016-11-07", "close": 0.13, "volume": 127500.0}, {"date": "2016-11-08", "close": 0.13, "volume": 160115.0}, {"date": "2016-11-09", "close": 0.13, "volume": 32844.0}, {"date": "2016-11-10", "close": 0.14, "volume": 122405.0}, {"date": "2016-11-11", "close": 0.14, "volume": 73004.0}, {"date": "2016-11-14", "close": 0.14, "volume": 101047.0}, {"date": "2016-11-15", "close": 0.14, "volume": 20000.0}, {"date": "2016-11-16", "close": 0.14, "volume": 216022.0}, {"date": "2016-11-17", "close": 0.14, "volume": 47692.0}, {"date": "2016-11-18", "close": 0.15, "volume": 233000.0}, {"date": "2016-11-21", "close": 0.15, "volume": 4000.0}, {"date": "2016-11-28", "close": 0.15, "volume": 19847.0}, {"date": "2016-11-29", "close": 0.15, "volume": 33333.0}, {"date": "2016-11-30", "close": 0.14, "volume": 215364.0}, {"date": "2016-12-01", "close": 0.14, "volume": 19206.0}, {"date": "2016-12-02", "close": 0.15, "volume": 68376.0}, {"date": "2016-12-05", "close": 0.15, "volume": 65000.0}, {"date": "2016-12-06", "close": 0.14, "volume": 82162.0}, {"date": "2016-12-07", "close": 0.14, "volume": 7700.0}, {"date": "2016-12-09", "close": 0.15, "volume": 45597.0}, {"date": "2016-12-13", "close": 0.14, "volume": 72762.0}, {"date": "2016-12-15", "close": 0.15, "volume": 12470.0}, {"date": "2016-12-19", "close": 0.15, "volume": 3077.0}, {"date": "2016-12-21", "close": 0.14, "volume": 116354.0}, {"date": "2016-12-22", "close": 0.13, "volume": 128901.0}, {"date": "2016-12-23", "close": 0.13, "volume": 42000.0}, {"date": "2016-12-28", "close": 0.13, "volume": 50000.0}, {"date": "2016-12-29", "close": 0.14, "volume": 41300.0}, {"date": "2016-12-30", "close": 0.14, "volume": 20500.0}, {"date": "2017-01-04", "close": 0.14, "volume": 31764.0}, {"date": "2017-01-05", "close": 0.14, "volume": 58748.0}, {"date": "2017-01-11", "close": 0.14, "volume": 5233.0}, {"date": "2017-01-12", "close": 0.14, "volume": 67767.0}, {"date": "2017-01-13", "close": 0.16, "volume": 212006.0}, {"date": "2017-01-17", "close": 0.14, "volume": 235121.0}, {"date": "2017-01-18", "close": 0.14, "volume": 20000.0}, {"date": "2017-01-24", "close": 0.13, "volume": 100575.0}, {"date": "2017-01-25", "close": 0.13, "volume": 1923.0}, {"date": "2017-01-27", "close": 0.13, "volume": 82458.0}, {"date": "2017-01-30", "close": 0.13, "volume": 120999.0}, {"date": "2017-02-01", "close": 0.13, "volume": 9992.0}, {"date": "2017-02-02", "close": 0.14, "volume": 83700.0}, {"date": "2017-02-03", "close": 0.15, "volume": 125229.0}, {"date": "2017-02-07", "close": 0.15, "volume": 119001.0}, {"date": "2017-02-08", "close": 0.14, "volume": 15293.0}, {"date": "2017-02-13", "close": 0.14, "volume": 3684.0}, {"date": "2017-02-14", "close": 0.13, "volume": 29495.0}, {"date": "2017-02-15", "close": 0.13, "volume": 105505.0}, {"date": "2017-02-16", "close": 0.13, "volume": 32743.0}, {"date": "2017-02-17", "close": 0.13, "volume": 44708.0}, {"date": "2017-02-20", "close": 0.11, "volume": 174479.0}, {"date": "2017-02-21", "close": 0.14, "volume": 186786.0}, {"date": "2017-02-22", "close": 0.14, "volume": 74082.0}, {"date": "2017-02-27", "close": 0.14, "volume": 178632.0}, {"date": "2017-02-28", "close": 0.13, "volume": 609092.0}, {"date": "2017-03-01", "close": 0.15, "volume": 73113.0}, {"date": "2017-03-02", "close": 0.14, "volume": 242219.0}, {"date": "2017-03-03", "close": 0.13, "volume": 156150.0}, {"date": "2017-03-06", "close": 0.13, "volume": 539.0}, {"date": "2017-03-07", "close": 0.13, "volume": 231943.0}, {"date": "2017-03-08", "close": 0.12, "volume": 350578.0}, {"date": "2017-03-09", "close": 0.12, "volume": 76939.0}, {"date": "2017-03-10", "close": 0.12, "volume": 91161.0}, {"date": "2017-03-13", "close": 0.13, "volume": 91503.0}, {"date": "2017-03-15", "close": 0.12, "volume": 152246.0}, {"date": "2017-03-16", "close": 0.13, "volume": 190847.0}, {"date": "2017-03-17", "close": 0.14, "volume": 255640.0}, {"date": "2017-03-20", "close": 0.16, "volume": 468163.0}, {"date": "2017-03-21", "close": 0.18, "volume": 3155225.0}, {"date": "2017-03-22", "close": 0.17, "volume": 334888.0}, {"date": "2017-03-23", "close": 0.17, "volume": 609828.0}, {"date": "2017-03-24", "close": 0.15, "volume": 228442.0}, {"date": "2017-03-27", "close": 0.15, "volume": 295285.0}, {"date": "2017-03-28", "close": 0.15, "volume": 13543.0}, {"date": "2017-03-29", "close": 0.15, "volume": 30343.0}, {"date": "2017-03-30", "close": 0.14, "volume": 119891.0}, {"date": "2017-03-31", "close": 0.14, "volume": 131309.0}, {"date": "2017-04-04", "close": 0.14, "volume": 463272.0}, {"date": "2017-04-05", "close": 0.13, "volume": 120048.0}, {"date": "2017-04-06", "close": 0.13, "volume": 288113.0}, {"date": "2017-04-07", "close": 0.14, "volume": 20000.0}, {"date": "2017-04-11", "close": 0.13, "volume": 93646.0}, {"date": "2017-04-12", "close": 0.12, "volume": 681563.0}, {"date": "2017-04-13", "close": 0.13, "volume": 93632.0}, {"date": "2017-04-18", "close": 0.13, "volume": 40000.0}, {"date": "2017-04-19", "close": 0.14, "volume": 186675.0}, {"date": "2017-04-20", "close": 0.13, "volume": 1066.0}, {"date": "2017-04-21", "close": 0.13, "volume": 51326.0}, {"date": "2017-04-27", "close": 0.13, "volume": 15270.0}, {"date": "2017-04-28", "close": 0.13, "volume": 94730.0}, {"date": "2017-05-02", "close": 0.12, "volume": 266366.0}, {"date": "2017-05-03", "close": 0.12, "volume": 30300.0}, {"date": "2017-05-04", "close": 0.11, "volume": 34437.0}, {"date": "2017-05-05", "close": 0.11, "volume": 3125.0}, {"date": "2017-05-10", "close": 0.12, "volume": 125532.0}, {"date": "2017-05-11", "close": 0.12, "volume": 142977.0}, {"date": "2017-05-12", "close": 0.12, "volume": 100000.0}, {"date": "2017-05-15", "close": 0.12, "volume": 14991.0}, {"date": "2017-05-16", "close": 0.12, "volume": 40000.0}, {"date": "2017-05-18", "close": 0.11, "volume": 124454.0}, {"date": "2017-05-23", "close": 0.11, "volume": 14861.0}, {"date": "2017-05-24", "close": 0.11, "volume": 20169.0}, {"date": "2017-05-25", "close": 0.12, "volume": 8333.0}, {"date": "2017-05-29", "close": 0.11, "volume": 56739.0}, {"date": "2017-05-30", "close": 0.11, "volume": 48584.0}, {"date": "2017-05-31", "close": 0.11, "volume": 10000.0}, {"date": "2017-06-01", "close": 0.11, "volume": 232611.0}, {"date": "2017-06-05", "close": 0.11, "volume": 110750.0}, {"date": "2017-06-08", "close": 0.11, "volume": 290006.0}, {"date": "2017-06-09", "close": 0.11, "volume": 206227.0}, {"date": "2017-06-13", "close": 0.11, "volume": 12233.0}, {"date": "2017-06-14", "close": 0.1, "volume": 86951.0}, {"date": "2017-06-15", "close": 0.09, "volume": 12525.0}, {"date": "2017-06-16", "close": 0.1, "volume": 64207.0}, {"date": "2017-06-19", "close": 0.09, "volume": 18000.0}, {"date": "2017-06-21", "close": 0.1, "volume": 104875.0}, {"date": "2017-06-22", "close": 0.09, "volume": 124000.0}, {"date": "2017-06-23", "close": 0.1, "volume": 306133.0}, {"date": "2017-06-26", "close": 0.09, "volume": 124344.0}, {"date": "2017-06-28", "close": 0.08, "volume": 223569.0}, {"date": "2017-06-29", "close": 0.08, "volume": 422485.0}, {"date": "2017-06-30", "close": 0.09, "volume": 104754.0}, {"date": "2017-07-04", "close": 0.08, "volume": 109172.0}, {"date": "2017-07-07", "close": 0.07, "volume": 80000.0}, {"date": "2017-07-10", "close": 0.08, "volume": 60000.0}, {"date": "2017-07-11", "close": 0.08, "volume": 31110.0}, {"date": "2017-07-12", "close": 0.07, "volume": 2910.0}, {"date": "2017-07-14", "close": 0.08, "volume": 706392.0}, {"date": "2017-07-17", "close": 0.08, "volume": 65000.0}, {"date": "2017-07-19", "close": 0.07, "volume": 57793.0}, {"date": "2017-07-20", "close": 0.07, "volume": 12458.0}, {"date": "2017-07-21", "close": 0.07, "volume": 70430.0}, {"date": "2017-07-24", "close": 0.07, "volume": 289261.0}, {"date": "2017-07-27", "close": 0.07, "volume": 112568.0}, {"date": "2017-07-31", "close": 0.07, "volume": 60000.0}, {"date": "2017-08-01", "close": 0.07, "volume": 50000.0}, {"date": "2017-08-04", "close": 0.07, "volume": 403461.0}, {"date": "2017-08-08", "close": 0.06, "volume": 1019053.0}, {"date": "2017-08-09", "close": 0.06, "volume": 238852.0}, {"date": "2017-08-10", "close": 0.06, "volume": 43267.0}, {"date": "2017-08-15", "close": 0.06, "volume": 15600.0}, {"date": "2017-08-16", "close": 0.07, "volume": 141894.0}, {"date": "2017-08-18", "close": 0.06, "volume": 540945.0}, {"date": "2017-08-21", "close": 0.06, "volume": 23386.0}, {"date": "2017-08-22", "close": 0.07, "volume": 676167.0}, {"date": "2017-08-23", "close": 0.08, "volume": 3427860.0}, {"date": "2017-08-24", "close": 0.07, "volume": 892866.0}, {"date": "2017-08-25", "close": 0.07, "volume": 1189728.0}, {"date": "2017-08-28", "close": 0.06, "volume": 119037.0}, {"date": "2017-08-29", "close": 0.07, "volume": 167409.0}, {"date": "2017-08-30", "close": 0.06, "volume": 40000.0}, {"date": "2017-08-31", "close": 0.06, "volume": 68070.0}, {"date": "2017-09-01", "close": 0.07, "volume": 139809.0}, {"date": "2017-09-04", "close": 0.06, "volume": 23000.0}, {"date": "2017-09-05", "close": 0.06, "volume": 1022119.0}, {"date": "2017-09-06", "close": 0.06, "volume": 242057.0}, {"date": "2017-09-07", "close": 0.05, "volume": 174515.0}, {"date": "2017-09-08", "close": 0.07, "volume": 530320.0}, {"date": "2017-09-11", "close": 0.07, "volume": 1639491.0}, {"date": "2017-09-12", "close": 0.07, "volume": 670458.0}, {"date": "2017-09-13", "close": 0.06, "volume": 442062.0}, {"date": "2017-09-18", "close": 0.06, "volume": 253643.0}, {"date": "2017-09-19", "close": 0.06, "volume": 71691.0}, {"date": "2017-09-22", "close": 0.06, "volume": 159000.0}, {"date": "2017-09-25", "close": 0.06, "volume": 212500.0}, {"date": "2017-09-26", "close": 0.07, "volume": 1258917.0}, {"date": "2017-09-27", "close": 0.07, "volume": 271300.0}, {"date": "2017-09-28", "close": 0.07, "volume": 429580.0}, {"date": "2017-09-29", "close": 0.07, "volume": 110000.0}, {"date": "2017-10-02", "close": 0.07, "volume": 884076.0}, {"date": "2017-10-03", "close": 0.07, "volume": 7500.0}, {"date": "2017-10-04", "close": 0.06, "volume": 134603.0}, {"date": "2017-10-05", "close": 0.06, "volume": 614900.0}, {"date": "2017-10-06", "close": 0.06, "volume": 147150.0}, {"date": "2017-10-09", "close": 0.06, "volume": 90000.0}, {"date": "2017-10-10", "close": 0.06, "volume": 102000.0}, {"date": "2017-10-11", "close": 0.07, "volume": 549600.0}, {"date": "2017-10-12", "close": 0.07, "volume": 574897.0}, {"date": "2017-10-13", "close": 0.07, "volume": 20000.0}, {"date": "2017-10-16", "close": 0.07, "volume": 32857.0}, {"date": "2017-10-17", "close": 0.06, "volume": 31101.0}, {"date": "2017-10-18", "close": 0.06, "volume": 211504.0}, {"date": "2017-10-19", "close": 0.08, "volume": 1841858.0}, {"date": "2017-10-20", "close": 0.08, "volume": 1412191.0}, {"date": "2017-10-23", "close": 0.08, "volume": 36500.0}, {"date": "2017-10-24", "close": 0.07, "volume": 175000.0}, {"date": "2017-10-26", "close": 0.07, "volume": 11346.0}, {"date": "2017-10-27", "close": 0.07, "volume": 226745.0}, {"date": "2017-10-30", "close": 0.07, "volume": 1001863.0}, {"date": "2017-10-31", "close": 0.07, "volume": 167076.0}, {"date": "2017-11-01", "close": 0.1, "volume": 3260240.0}, {"date": "2017-11-02", "close": 0.13, "volume": 6760906.0}, {"date": "2017-11-03", "close": 0.13, "volume": 3579636.0}, {"date": "2017-11-06", "close": 0.13, "volume": 1627901.0}, {"date": "2017-11-07", "close": 0.12, "volume": 601320.0}, {"date": "2017-11-08", "close": 0.12, "volume": 946152.0}, {"date": "2017-11-09", "close": 0.16, "volume": 2509927.0}, {"date": "2017-11-10", "close": 0.15, "volume": 3206778.0}, {"date": "2017-11-13", "close": 0.15, "volume": 386197.0}, {"date": "2017-11-20", "close": 0.13, "volume": 2013748.0}, {"date": "2017-11-21", "close": 0.13, "volume": 769646.0}, {"date": "2017-11-22", "close": 0.12, "volume": 905085.0}, {"date": "2017-11-23", "close": 0.15, "volume": 2506332.0}, {"date": "2017-11-24", "close": 0.14, "volume": 928700.0}, {"date": "2017-11-27", "close": 0.28, "volume": 15130167.0}, {"date": "2017-11-28", "close": 0.28, "volume": 4913710.0}, {"date": "2017-11-29", "close": 0.35, "volume": 6643698.0}, {"date": "2017-12-04", "close": 0.44, "volume": 6991058.0}, {"date": "2017-12-05", "close": 0.38, "volume": 4848847.0}, {"date": "2017-12-06", "close": 0.32, "volume": 2328547.0}, {"date": "2017-12-07", "close": 0.3, "volume": 2214196.0}, {"date": "2017-12-08", "close": 0.38, "volume": 3602499.0}, {"date": "2017-12-11", "close": 0.51, "volume": 6477652.0}, {"date": "2017-12-12", "close": 0.46, "volume": 3149688.0}, {"date": "2017-12-13", "close": 0.44, "volume": 1415325.0}, {"date": "2017-12-14", "close": 0.44, "volume": 1404110.0}, {"date": "2017-12-15", "close": 0.46, "volume": 547830.0}, {"date": "2017-12-18", "close": 0.44, "volume": 2532606.0}, {"date": "2017-12-19", "close": 0.41, "volume": 1087071.0}, {"date": "2017-12-20", "close": 0.4, "volume": 1808338.0}, {"date": "2017-12-21", "close": 0.37, "volume": 752035.0}, {"date": "2017-12-22", "close": 0.42, "volume": 866210.0}, {"date": "2017-12-27", "close": 0.43, "volume": 542432.0}, {"date": "2017-12-28", "close": 0.42, "volume": 561054.0}, {"date": "2017-12-29", "close": 0.46, "volume": 998879.0}, {"date": "2018-01-02", "close": 0.46, "volume": 2643584.0}, {"date": "2018-01-03", "close": 0.42, "volume": 1052494.0}, {"date": "2018-01-04", "close": 0.42, "volume": 456794.0}, {"date": "2018-01-05", "close": 0.42, "volume": 567579.0}, {"date": "2018-01-08", "close": 0.42, "volume": 748478.0}, {"date": "2018-01-09", "close": 0.45, "volume": 309293.0}, {"date": "2018-01-10", "close": 0.54, "volume": 1671439.0}, {"date": "2018-01-11", "close": 0.55, "volume": 1505252.0}, {"date": "2018-01-12", "close": 0.57, "volume": 690610.0}, {"date": "2018-01-15", "close": 0.59, "volume": 1554238.0}, {"date": "2018-01-16", "close": 0.57, "volume": 1004140.0}, {"date": "2018-01-17", "close": 0.54, "volume": 767963.0}, {"date": "2018-01-18", "close": 0.57, "volume": 895748.0}, {"date": "2018-01-19", "close": 0.55, "volume": 1024109.0}, {"date": "2018-01-22", "close": 0.43, "volume": 2696305.0}, {"date": "2018-01-23", "close": 0.45, "volume": 806863.0}, {"date": "2018-01-24", "close": 0.43, "volume": 341427.0}, {"date": "2018-01-25", "close": 0.41, "volume": 324359.0}, {"date": "2018-01-29", "close": 0.41, "volume": 271131.0}, {"date": "2018-01-30", "close": 0.39, "volume": 1304422.0}, {"date": "2018-01-31", "close": 0.37, "volume": 1082840.0}, {"date": "2018-02-01", "close": 0.4, "volume": 483792.0}, {"date": "2018-02-02", "close": 0.41, "volume": 488830.0}, {"date": "2018-02-05", "close": 0.39, "volume": 592047.0}, {"date": "2018-02-06", "close": 0.33, "volume": 1805520.0}, {"date": "2018-02-07", "close": 0.36, "volume": 776022.0}, {"date": "2018-02-08", "close": 0.38, "volume": 296437.0}, {"date": "2018-02-09", "close": 0.4, "volume": 672093.0}, {"date": "2018-02-12", "close": 0.35, "volume": 166471.0}, {"date": "2018-02-13", "close": 0.36, "volume": 331570.0}, {"date": "2018-02-14", "close": 0.37, "volume": 303417.0}, {"date": "2018-02-15", "close": 0.37, "volume": 102878.0}, {"date": "2018-02-16", "close": 0.37, "volume": 689681.0}, {"date": "2018-02-19", "close": 0.36, "volume": 403175.0}, {"date": "2018-02-20", "close": 0.34, "volume": 140220.0}, {"date": "2018-02-21", "close": 0.3, "volume": 567601.0}, {"date": "2018-02-22", "close": 0.29, "volume": 902540.0}, {"date": "2018-02-23", "close": 0.27, "volume": 646105.0}, {"date": "2018-02-26", "close": 0.28, "volume": 904717.0}, {"date": "2018-02-27", "close": 0.29, "volume": 1528941.0}, {"date": "2018-02-28", "close": 0.27, "volume": 1032207.0}, {"date": "2018-03-01", "close": 0.31, "volume": 1272442.0}, {"date": "2018-03-02", "close": 0.28, "volume": 429436.0}, {"date": "2018-03-05", "close": 0.32, "volume": 341219.0}, {"date": "2018-03-06", "close": 0.3, "volume": 330356.0}, {"date": "2018-03-07", "close": 0.29, "volume": 226481.0}, {"date": "2018-03-08", "close": 0.31, "volume": 371967.0}, {"date": "2018-03-09", "close": 0.3, "volume": 580782.0}, {"date": "2018-03-12", "close": 0.32, "volume": 1740736.0}, {"date": "2018-03-13", "close": 0.41, "volume": 5091356.0}, {"date": "2018-03-14", "close": 0.37, "volume": 1775560.0}, {"date": "2018-03-15", "close": 0.38, "volume": 529074.0}, {"date": "2018-03-16", "close": 0.4, "volume": 402310.0}, {"date": "2018-03-19", "close": 0.38, "volume": 300595.0}, {"date": "2018-03-20", "close": 0.37, "volume": 142983.0}, {"date": "2018-03-21", "close": 0.34, "volume": 1017553.0}, {"date": "2018-03-22", "close": 0.34, "volume": 313354.0}, {"date": "2018-03-23", "close": 0.33, "volume": 310164.0}, {"date": "2018-03-26", "close": 0.38, "volume": 360273.0}, {"date": "2018-03-27", "close": 0.37, "volume": 61769.0}, {"date": "2018-03-28", "close": 0.36, "volume": 270192.0}, {"date": "2018-03-29", "close": 0.34, "volume": 230387.0}, {"date": "2018-04-03", "close": 0.34, "volume": 132722.0}, {"date": "2018-04-04", "close": 0.32, "volume": 312107.0}, {"date": "2018-04-05", "close": 0.31, "volume": 308143.0}, {"date": "2018-04-06", "close": 0.3, "volume": 253146.0}, {"date": "2018-04-09", "close": 0.29, "volume": 205539.0}, {"date": "2018-04-10", "close": 0.32, "volume": 356955.0}, {"date": "2018-04-11", "close": 0.32, "volume": 446323.0}, {"date": "2018-04-12", "close": 0.35, "volume": 760942.0}, {"date": "2018-04-13", "close": 0.34, "volume": 161519.0}, {"date": "2018-04-16", "close": 0.36, "volume": 231992.0}, {"date": "2018-04-17", "close": 0.36, "volume": 261931.0}, {"date": "2018-04-18", "close": 0.34, "volume": 489366.0}, {"date": "2018-04-19", "close": 0.34, "volume": 139229.0}, {"date": "2018-04-20", "close": 0.35, "volume": 234446.0}, {"date": "2018-04-23", "close": 0.35, "volume": 1683221.0}, {"date": "2018-04-24", "close": 0.32, "volume": 1004183.0}, {"date": "2018-04-26", "close": 0.33, "volume": 310296.0}, {"date": "2018-04-27", "close": 0.31, "volume": 496424.0}, {"date": "2018-04-30", "close": 0.31, "volume": 250676.0}, {"date": "2018-05-01", "close": 0.3, "volume": 168158.0}, {"date": "2018-05-02", "close": 0.29, "volume": 373062.0}, {"date": "2018-05-03", "close": 0.3, "volume": 79842.0}, {"date": "2018-05-04", "close": 0.3, "volume": 74096.0}, {"date": "2018-05-07", "close": 0.31, "volume": 143784.0}, {"date": "2018-05-08", "close": 0.32, "volume": 184308.0}, {"date": "2018-05-09", "close": 0.31, "volume": 11444.0}, {"date": "2018-05-10", "close": 0.3, "volume": 232470.0}, {"date": "2018-05-11", "close": 0.29, "volume": 615399.0}, {"date": "2018-05-14", "close": 0.28, "volume": 114602.0}, {"date": "2018-05-15", "close": 0.3, "volume": 84816.0}, {"date": "2018-05-16", "close": 0.28, "volume": 218030.0}, {"date": "2018-05-17", "close": 0.28, "volume": 194069.0}, {"date": "2018-05-18", "close": 0.28, "volume": 46407.0}, {"date": "2018-05-21", "close": 0.3, "volume": 165620.0}, {"date": "2018-05-22", "close": 0.29, "volume": 663454.0}, {"date": "2018-05-23", "close": 0.37, "volume": 1005688.0}, {"date": "2018-05-24", "close": 0.34, "volume": 972858.0}, {"date": "2018-05-25", "close": 0.35, "volume": 137574.0}, {"date": "2018-05-28", "close": 0.34, "volume": 310878.0}, {"date": "2018-05-29", "close": 0.35, "volume": 83558.0}, {"date": "2018-05-30", "close": 0.33, "volume": 242547.0}, {"date": "2018-05-31", "close": 0.31, "volume": 203224.0}, {"date": "2018-06-01", "close": 0.34, "volume": 128944.0}, {"date": "2018-06-04", "close": 0.34, "volume": 219962.0}, {"date": "2018-06-05", "close": 0.37, "volume": 898931.0}, {"date": "2018-06-06", "close": 0.4, "volume": 520689.0}, {"date": "2018-06-07", "close": 0.36, "volume": 646058.0}, {"date": "2018-06-08", "close": 0.35, "volume": 176632.0}, {"date": "2018-06-14", "close": 0.33, "volume": 593854.0}, {"date": "2018-06-15", "close": 0.34, "volume": 166460.0}, {"date": "2018-06-18", "close": 0.33, "volume": 288329.0}, {"date": "2018-06-19", "close": 0.33, "volume": 190036.0}, {"date": "2018-06-20", "close": 0.31, "volume": 245600.0}, {"date": "2018-06-21", "close": 0.31, "volume": 139872.0}, {"date": "2018-06-22", "close": 0.31, "volume": 112068.0}, {"date": "2018-06-25", "close": 0.3, "volume": 60223.0}, {"date": "2018-06-26", "close": 0.3, "volume": 208599.0}, {"date": "2018-06-27", "close": 0.3, "volume": 236019.0}, {"date": "2018-06-28", "close": 0.29, "volume": 165807.0}, {"date": "2018-06-29", "close": 0.28, "volume": 288988.0}, {"date": "2018-07-02", "close": 0.29, "volume": 148129.0}, {"date": "2018-07-03", "close": 0.3, "volume": 173758.0}, {"date": "2018-07-04", "close": 0.28, "volume": 235713.0}, {"date": "2018-07-05", "close": 0.29, "volume": 556087.0}, {"date": "2018-07-06", "close": 0.27, "volume": 347908.0}, {"date": "2018-07-09", "close": 0.27, "volume": 82500.0}, {"date": "2018-07-10", "close": 0.28, "volume": 105630.0}, {"date": "2018-07-11", "close": 0.28, "volume": 127481.0}, {"date": "2018-07-12", "close": 0.29, "volume": 542253.0}, {"date": "2018-07-13", "close": 0.28, "volume": 378031.0}, {"date": "2018-07-16", "close": 0.3, "volume": 354753.0}, {"date": "2018-07-17", "close": 0.3, "volume": 115819.0}, {"date": "2018-07-18", "close": 0.29, "volume": 57576.0}, {"date": "2018-07-19", "close": 0.31, "volume": 68198.0}, {"date": "2018-07-20", "close": 0.31, "volume": 105812.0}, {"date": "2018-07-25", "close": 0.3, "volume": 1178339.0}, {"date": "2018-07-26", "close": 0.28, "volume": 529742.0}, {"date": "2018-07-27", "close": 0.27, "volume": 130551.0}, {"date": "2018-07-30", "close": 0.27, "volume": 412509.0}, {"date": "2018-07-31", "close": 0.27, "volume": 185857.0}, {"date": "2018-08-01", "close": 0.27, "volume": 88579.0}, {"date": "2018-08-02", "close": 0.27, "volume": 245878.0}, {"date": "2018-08-03", "close": 0.26, "volume": 422003.0}, {"date": "2018-08-06", "close": 0.23, "volume": 764883.0}, {"date": "2018-08-07", "close": 0.24, "volume": 159324.0}, {"date": "2018-08-08", "close": 0.26, "volume": 434874.0}, {"date": "2018-08-09", "close": 0.25, "volume": 136765.0}, {"date": "2018-08-10", "close": 0.25, "volume": 66104.0}, {"date": "2018-08-13", "close": 0.24, "volume": 161223.0}, {"date": "2018-08-14", "close": 0.22, "volume": 628226.0}, {"date": "2018-08-15", "close": 0.22, "volume": 532384.0}, {"date": "2018-08-16", "close": 0.22, "volume": 93153.0}, {"date": "2018-08-17", "close": 0.22, "volume": 155054.0}, {"date": "2018-08-20", "close": 0.23, "volume": 193053.0}, {"date": "2018-08-21", "close": 0.22, "volume": 44000.0}, {"date": "2018-08-22", "close": 0.23, "volume": 127269.0}, {"date": "2018-08-23", "close": 0.23, "volume": 32316.0}, {"date": "2018-08-24", "close": 0.24, "volume": 209005.0}, {"date": "2018-08-27", "close": 0.29, "volume": 392033.0}, {"date": "2018-08-28", "close": 0.26, "volume": 275938.0}, {"date": "2018-08-29", "close": 0.26, "volume": 151000.0}, {"date": "2018-08-30", "close": 0.28, "volume": 122285.0}, {"date": "2018-08-31", "close": 0.28, "volume": 99850.0}, {"date": "2018-09-03", "close": 0.28, "volume": 183837.0}, {"date": "2018-09-04", "close": 0.28, "volume": 39258.0}, {"date": "2018-09-05", "close": 0.27, "volume": 54204.0}, {"date": "2018-09-06", "close": 0.27, "volume": 147811.0}, {"date": "2018-09-07", "close": 0.25, "volume": 41185.0}, {"date": "2018-09-10", "close": 0.24, "volume": 38024.0}, {"date": "2018-09-11", "close": 0.24, "volume": 62600.0}, {"date": "2018-09-12", "close": 0.25, "volume": 154567.0}, {"date": "2018-09-13", "close": 0.25, "volume": 51223.0}, {"date": "2018-09-14", "close": 0.24, "volume": 289608.0}, {"date": "2018-09-17", "close": 0.25, "volume": 215632.0}, {"date": "2018-09-18", "close": 0.25, "volume": 12213.0}, {"date": "2018-09-19", "close": 0.24, "volume": 94563.0}, {"date": "2018-09-20", "close": 0.25, "volume": 118314.0}, {"date": "2018-09-21", "close": 0.27, "volume": 332992.0}, {"date": "2018-09-24", "close": 0.27, "volume": 26328.0}, {"date": "2018-09-25", "close": 0.27, "volume": 78452.0}, {"date": "2018-09-26", "close": 0.26, "volume": 170151.0}, {"date": "2018-09-27", "close": 0.27, "volume": 9835.0}, {"date": "2018-09-28", "close": 0.27, "volume": 74049.0}, {"date": "2018-10-01", "close": 0.25, "volume": 235008.0}, {"date": "2018-10-02", "close": 0.24, "volume": 326133.0}, {"date": "2018-10-03", "close": 0.26, "volume": 123006.0}, {"date": "2018-10-04", "close": 0.26, "volume": 113087.0}, {"date": "2018-10-05", "close": 0.25, "volume": 45792.0}, {"date": "2018-10-08", "close": 0.22, "volume": 708277.0}, {"date": "2018-10-09", "close": 0.22, "volume": 219885.0}, {"date": "2018-10-10", "close": 0.23, "volume": 101131.0}, {"date": "2018-10-11", "close": 0.21, "volume": 106654.0}, {"date": "2018-10-12", "close": 0.23, "volume": 155481.0}, {"date": "2018-10-15", "close": 0.22, "volume": 117895.0}, {"date": "2018-10-16", "close": 0.23, "volume": 92468.0}, {"date": "2018-10-18", "close": 0.22, "volume": 30000.0}, {"date": "2018-10-19", "close": 0.22, "volume": 21162.0}, {"date": "2018-10-22", "close": 0.22, "volume": 211281.0}, {"date": "2018-10-23", "close": 0.22, "volume": 102441.0}, {"date": "2018-10-24", "close": 0.2, "volume": 178852.0}, {"date": "2018-10-25", "close": 0.2, "volume": 123681.0}, {"date": "2018-10-26", "close": 0.2, "volume": 23588.0}, {"date": "2018-10-29", "close": 0.21, "volume": 16973.0}, {"date": "2018-10-30", "close": 0.2, "volume": 13366.0}, {"date": "2018-10-31", "close": 0.19, "volume": 88921.0}, {"date": "2018-11-01", "close": 0.2, "volume": 33978.0}, {"date": "2018-11-02", "close": 0.2, "volume": 101975.0}, {"date": "2018-11-05", "close": 0.21, "volume": 65218.0}, {"date": "2018-11-06", "close": 0.25, "volume": 160907.0}, {"date": "2018-11-07", "close": 0.26, "volume": 43099.0}, {"date": "2018-11-08", "close": 0.24, "volume": 23214.0}, {"date": "2018-11-09", "close": 0.24, "volume": 59012.0}, {"date": "2018-11-12", "close": 0.25, "volume": 103735.0}, {"date": "2018-11-13", "close": 0.24, "volume": 99561.0}, {"date": "2018-11-14", "close": 0.23, "volume": 335664.0}, {"date": "2018-11-15", "close": 0.25, "volume": 72810.0}, {"date": "2018-11-16", "close": 0.25, "volume": 6629.0}, {"date": "2018-11-19", "close": 0.24, "volume": 29148.0}, {"date": "2018-11-20", "close": 0.23, "volume": 22881.0}, {"date": "2018-11-21", "close": 0.23, "volume": 143369.0}, {"date": "2018-11-22", "close": 0.21, "volume": 347601.0}, {"date": "2018-11-23", "close": 0.21, "volume": 456072.0}, {"date": "2018-11-26", "close": 0.2, "volume": 149049.0}, {"date": "2018-11-27", "close": 0.21, "volume": 284932.0}, {"date": "2018-11-28", "close": 0.21, "volume": 96702.0}, {"date": "2018-11-29", "close": 0.2, "volume": 99852.0}, {"date": "2018-11-30", "close": 0.21, "volume": 63250.0}, {"date": "2018-12-03", "close": 0.22, "volume": 137741.0}, {"date": "2018-12-04", "close": 0.24, "volume": 77379.0}, {"date": "2018-12-05", "close": 0.24, "volume": 33934.0}, {"date": "2018-12-06", "close": 0.23, "volume": 10000.0}, {"date": "2018-12-07", "close": 0.22, "volume": 27159.0}, {"date": "2018-12-10", "close": 0.22, "volume": 74886.0}, {"date": "2018-12-11", "close": 0.2, "volume": 40969.0}, {"date": "2018-12-12", "close": 0.21, "volume": 70291.0}, {"date": "2018-12-14", "close": 0.2, "volume": 148276.0}, {"date": "2018-12-17", "close": 0.2, "volume": 34153.0}, {"date": "2018-12-18", "close": 0.21, "volume": 85148.0}, {"date": "2018-12-19", "close": 0.2, "volume": 106743.0}, {"date": "2018-12-20", "close": 0.2, "volume": 46953.0}, {"date": "2018-12-21", "close": 0.2, "volume": 114661.0}, {"date": "2018-12-24", "close": 0.2, "volume": 99172.0}, {"date": "2018-12-27", "close": 0.2, "volume": 26828.0}, {"date": "2018-12-28", "close": 0.2, "volume": 15000.0}, {"date": "2018-12-31", "close": 0.21, "volume": 27430.0}, {"date": "2019-01-02", "close": 0.2, "volume": 29000.0}, {"date": "2019-01-03", "close": 0.21, "volume": 31050.0}, {"date": "2019-01-07", "close": 0.2, "volume": 34310.0}, {"date": "2019-01-08", "close": 0.2, "volume": 35872.0}, {"date": "2019-01-09", "close": 0.2, "volume": 8054.0}, {"date": "2019-01-10", "close": 0.21, "volume": 42994.0}, {"date": "2019-01-11", "close": 0.24, "volume": 105083.0}, {"date": "2019-01-14", "close": 0.24, "volume": 60200.0}, {"date": "2019-01-16", "close": 0.24, "volume": 23000.0}, {"date": "2019-01-17", "close": 0.23, "volume": 29467.0}, {"date": "2019-01-18", "close": 0.24, "volume": 19836.0}, {"date": "2019-01-21", "close": 0.22, "volume": 37555.0}, {"date": "2019-01-22", "close": 0.21, "volume": 60000.0}, {"date": "2019-01-23", "close": 0.21, "volume": 49791.0}, {"date": "2019-01-24", "close": 0.22, "volume": 10526.0}, {"date": "2019-01-25", "close": 0.21, "volume": 20000.0}, {"date": "2019-01-29", "close": 0.2, "volume": 38256.0}, {"date": "2019-01-30", "close": 0.19, "volume": 372470.0}, {"date": "2019-01-31", "close": 0.18, "volume": 107840.0}, {"date": "2019-02-01", "close": 0.19, "volume": 45916.0}, {"date": "2019-02-04", "close": 0.18, "volume": 37001.0}, {"date": "2019-02-05", "close": 0.18, "volume": 105248.0}, {"date": "2019-02-06", "close": 0.18, "volume": 107609.0}, {"date": "2019-02-07", "close": 0.19, "volume": 272519.0}, {"date": "2019-02-08", "close": 0.18, "volume": 154273.0}, {"date": "2019-02-11", "close": 0.18, "volume": 26499.0}, {"date": "2019-02-12", "close": 0.19, "volume": 25000.0}, {"date": "2019-02-13", "close": 0.18, "volume": 8150.0}, {"date": "2019-02-14", "close": 0.2, "volume": 137722.0}, {"date": "2019-02-15", "close": 0.18, "volume": 325295.0}, {"date": "2019-02-18", "close": 0.18, "volume": 30000.0}, {"date": "2019-02-19", "close": 0.18, "volume": 229185.0}, {"date": "2019-02-20", "close": 0.18, "volume": 52314.0}, {"date": "2019-02-21", "close": 0.18, "volume": 27888.0}, {"date": "2019-02-25", "close": 0.17, "volume": 50209.0}, {"date": "2019-02-27", "close": 0.17, "volume": 534564.0}, {"date": "2019-02-28", "close": 0.16, "volume": 1864.0}, {"date": "2019-03-01", "close": 0.16, "volume": 21250.0}, {"date": "2019-03-04", "close": 0.16, "volume": 16000.0}, {"date": "2019-03-05", "close": 0.17, "volume": 164331.0}, {"date": "2019-03-06", "close": 0.17, "volume": 55065.0}, {"date": "2019-03-07", "close": 0.16, "volume": 43098.0}, {"date": "2019-03-08", "close": 0.16, "volume": 7980.0}, {"date": "2019-03-11", "close": 0.15, "volume": 57220.0}, {"date": "2019-03-12", "close": 0.17, "volume": 6000.0}, {"date": "2019-03-13", "close": 0.17, "volume": 4231.0}, {"date": "2019-03-18", "close": 0.16, "volume": 39694.0}, {"date": "2019-03-19", "close": 0.16, "volume": 13700.0}, {"date": "2019-03-21", "close": 0.15, "volume": 278186.0}, {"date": "2019-03-22", "close": 0.15, "volume": 16881.0}, {"date": "2019-03-26", "close": 0.15, "volume": 20000.0}, {"date": "2019-03-27", "close": 0.14, "volume": 220113.0}, {"date": "2019-03-28", "close": 0.14, "volume": 81420.0}, {"date": "2019-03-29", "close": 0.14, "volume": 76571.0}, {"date": "2019-04-01", "close": 0.13, "volume": 33043.0}, {"date": "2019-04-02", "close": 0.15, "volume": 56570.0}, {"date": "2019-04-04", "close": 0.14, "volume": 11496.0}, {"date": "2019-04-08", "close": 0.14, "volume": 32000.0}, {"date": "2019-04-09", "close": 0.14, "volume": 2785.0}, {"date": "2019-04-10", "close": 0.14, "volume": 47167.0}, {"date": "2019-04-12", "close": 0.13, "volume": 10021.0}, {"date": "2019-04-15", "close": 0.14, "volume": 60021.0}, {"date": "2019-04-16", "close": 0.15, "volume": 61600.0}, {"date": "2019-04-17", "close": 0.14, "volume": 42308.0}, {"date": "2019-04-18", "close": 0.15, "volume": 84207.0}, {"date": "2019-04-23", "close": 0.14, "volume": 32352.0}, {"date": "2019-04-24", "close": 0.14, "volume": 8143.0}, {"date": "2019-04-26", "close": 0.14, "volume": 50100.0}, {"date": "2019-04-30", "close": 0.14, "volume": 29000.0}, {"date": "2019-05-01", "close": 0.14, "volume": 45965.0}, {"date": "2019-05-02", "close": 0.15, "volume": 85705.0}, {"date": "2019-05-03", "close": 0.14, "volume": 91004.0}, {"date": "2019-05-06", "close": 0.14, "volume": 117752.0}, {"date": "2019-05-07", "close": 0.14, "volume": 13499.0}, {"date": "2019-05-08", "close": 0.14, "volume": 125311.0}, {"date": "2019-05-09", "close": 0.14, "volume": 71171.0}, {"date": "2019-05-10", "close": 0.14, "volume": 187958.0}, {"date": "2019-05-13", "close": 0.14, "volume": 1000.0}, {"date": "2019-05-14", "close": 0.15, "volume": 185131.0}, {"date": "2019-05-15", "close": 0.17, "volume": 58447.0}, {"date": "2019-05-16", "close": 0.18, "volume": 124341.0}, {"date": "2019-05-17", "close": 0.17, "volume": 3000.0}, {"date": "2019-05-20", "close": 0.16, "volume": 208055.0}, {"date": "2019-05-21", "close": 0.16, "volume": 56139.0}, {"date": "2019-05-22", "close": 0.16, "volume": 81612.0}, {"date": "2019-05-23", "close": 0.16, "volume": 73018.0}, {"date": "2019-05-24", "close": 0.15, "volume": 43270.0}, {"date": "2019-05-27", "close": 0.16, "volume": 75592.0}, {"date": "2019-05-28", "close": 0.15, "volume": 30686.0}, {"date": "2019-05-29", "close": 0.16, "volume": 400.0}, {"date": "2019-05-30", "close": 0.16, "volume": 3125.0}, {"date": "2019-05-31", "close": 0.15, "volume": 73231.0}, {"date": "2019-06-03", "close": 0.18, "volume": 629485.0}, {"date": "2019-06-04", "close": 0.18, "volume": 89484.0}, {"date": "2019-06-05", "close": 0.19, "volume": 152850.0}, {"date": "2019-06-06", "close": 0.19, "volume": 5260.0}, {"date": "2019-06-07", "close": 0.18, "volume": 82073.0}, {"date": "2019-06-11", "close": 0.18, "volume": 31868.0}, {"date": "2019-06-12", "close": 0.2, "volume": 821526.0}, {"date": "2019-06-13", "close": 0.21, "volume": 170796.0}, {"date": "2019-06-14", "close": 0.21, "volume": 279161.0}, {"date": "2019-06-17", "close": 0.21, "volume": 163173.0}, {"date": "2019-06-18", "close": 0.19, "volume": 186542.0}, {"date": "2019-06-19", "close": 0.22, "volume": 486519.0}, {"date": "2019-06-20", "close": 0.22, "volume": 12096.0}, {"date": "2019-06-21", "close": 0.22, "volume": 288822.0}, {"date": "2019-06-24", "close": 0.22, "volume": 301.0}, {"date": "2019-06-25", "close": 0.2, "volume": 121930.0}, {"date": "2019-06-26", "close": 0.23, "volume": 174776.0}, {"date": "2019-06-27", "close": 0.2, "volume": 257073.0}, {"date": "2019-06-28", "close": 0.21, "volume": 53971.0}, {"date": "2019-07-03", "close": 0.19, "volume": 197189.0}, {"date": "2019-07-04", "close": 0.19, "volume": 116982.0}, {"date": "2019-07-05", "close": 0.21, "volume": 248328.0}, {"date": "2019-07-08", "close": 0.23, "volume": 332257.0}, {"date": "2019-07-09", "close": 0.23, "volume": 48571.0}, {"date": "2019-07-10", "close": 0.21, "volume": 225221.0}, {"date": "2019-07-11", "close": 0.2, "volume": 210681.0}, {"date": "2019-07-12", "close": 0.2, "volume": 44835.0}, {"date": "2019-07-15", "close": 0.2, "volume": 56685.0}, {"date": "2019-07-16", "close": 0.22, "volume": 28332.0}, {"date": "2019-07-17", "close": 0.22, "volume": 118892.0}, {"date": "2019-07-18", "close": 0.22, "volume": 59340.0}, {"date": "2019-07-19", "close": 0.22, "volume": 191566.0}, {"date": "2019-07-22", "close": 0.22, "volume": 272291.0}, {"date": "2019-07-23", "close": 0.25, "volume": 878862.0}, {"date": "2019-07-24", "close": 0.24, "volume": 437272.0}, {"date": "2019-07-25", "close": 0.28, "volume": 771818.0}, {"date": "2019-07-26", "close": 0.28, "volume": 729970.0}, {"date": "2019-07-29", "close": 0.29, "volume": 319557.0}, {"date": "2019-07-30", "close": 0.3, "volume": 363800.0}, {"date": "2019-07-31", "close": 0.31, "volume": 446553.0}, {"date": "2019-08-01", "close": 0.27, "volume": 351911.0}, {"date": "2019-08-02", "close": 0.29, "volume": 665791.0}, {"date": "2019-08-05", "close": 0.31, "volume": 1483114.0}, {"date": "2019-08-06", "close": 0.28, "volume": 506986.0}, {"date": "2019-08-07", "close": 0.27, "volume": 193959.0}, {"date": "2019-08-08", "close": 0.31, "volume": 482843.0}, {"date": "2019-08-09", "close": 0.3, "volume": 456525.0}, {"date": "2019-08-12", "close": 0.33, "volume": 807694.0}, {"date": "2019-08-13", "close": 0.35, "volume": 728512.0}, {"date": "2019-08-14", "close": 0.36, "volume": 449506.0}, {"date": "2019-08-15", "close": 0.34, "volume": 327824.0}, {"date": "2019-08-16", "close": 0.41, "volume": 692666.0}, {"date": "2019-08-19", "close": 0.53, "volume": 1170124.0}, {"date": "2019-08-20", "close": 0.49, "volume": 1398890.0}, {"date": "2019-08-21", "close": 0.46, "volume": 389189.0}, {"date": "2019-08-22", "close": 0.53, "volume": 582439.0}, {"date": "2019-08-23", "close": 0.55, "volume": 765245.0}, {"date": "2019-08-26", "close": 0.6, "volume": 1112876.0}, {"date": "2019-08-27", "close": 0.56, "volume": 600703.0}, {"date": "2019-08-28", "close": 0.55, "volume": 1190672.0}, {"date": "2019-08-29", "close": 0.55, "volume": 594007.0}, {"date": "2019-08-30", "close": 0.54, "volume": 540284.0}, {"date": "2019-09-02", "close": 0.56, "volume": 786195.0}, {"date": "2019-09-03", "close": 0.6, "volume": 491577.0}, {"date": "2019-09-04", "close": 0.6, "volume": 936100.0}, {"date": "2019-09-11", "close": 0.66, "volume": 1320155.0}, {"date": "2019-09-12", "close": 0.59, "volume": 898338.0}, {"date": "2019-09-13", "close": 0.5, "volume": 2202330.0}, {"date": "2019-09-16", "close": 0.46, "volume": 864178.0}, {"date": "2019-09-17", "close": 0.5, "volume": 1379315.0}, {"date": "2019-09-18", "close": 0.52, "volume": 434776.0}, {"date": "2019-09-19", "close": 0.48, "volume": 303609.0}, {"date": "2019-09-20", "close": 0.47, "volume": 401283.0}, {"date": "2019-09-23", "close": 0.47, "volume": 157704.0}, {"date": "2019-09-24", "close": 0.44, "volume": 499532.0}, {"date": "2019-09-25", "close": 0.38, "volume": 766877.0}, {"date": "2019-09-26", "close": 0.39, "volume": 676770.0}, {"date": "2019-09-27", "close": 0.45, "volume": 513892.0}, {"date": "2019-09-30", "close": 0.38, "volume": 523819.0}, {"date": "2019-10-01", "close": 0.38, "volume": 365158.0}, {"date": "2019-10-02", "close": 0.42, "volume": 241317.0}, {"date": "2019-10-03", "close": 0.38, "volume": 305876.0}, {"date": "2019-10-04", "close": 0.38, "volume": 23840.0}, {"date": "2019-10-07", "close": 0.37, "volume": 157041.0}, {"date": "2019-10-08", "close": 0.37, "volume": 197610.0}, {"date": "2019-10-09", "close": 0.37, "volume": 143286.0}, {"date": "2019-10-10", "close": 0.37, "volume": 114184.0}, {"date": "2019-10-11", "close": 0.39, "volume": 145017.0}, {"date": "2019-10-14", "close": 0.41, "volume": 93153.0}, {"date": "2019-10-15", "close": 0.45, "volume": 276350.0}, {"date": "2019-10-16", "close": 0.43, "volume": 34115.0}, {"date": "2019-10-17", "close": 0.41, "volume": 133712.0}, {"date": "2019-10-18", "close": 0.41, "volume": 53724.0}, {"date": "2019-10-21", "close": 0.4, "volume": 49730.0}, {"date": "2019-10-22", "close": 0.39, "volume": 80328.0}, {"date": "2019-10-23", "close": 0.38, "volume": 72854.0}, {"date": "2019-10-24", "close": 0.39, "volume": 30075.0}, {"date": "2019-10-25", "close": 0.39, "volume": 11994.0}, {"date": "2019-10-28", "close": 0.38, "volume": 110681.0}, {"date": "2019-10-29", "close": 0.38, "volume": 50987.0}, {"date": "2019-10-30", "close": 0.37, "volume": 32924.0}, {"date": "2019-10-31", "close": 0.38, "volume": 18168.0}, {"date": "2019-11-01", "close": 0.37, "volume": 68307.0}, {"date": "2019-11-04", "close": 0.37, "volume": 10027.0}, {"date": "2019-11-05", "close": 0.37, "volume": 107123.0}, {"date": "2019-11-06", "close": 0.36, "volume": 45390.0}, {"date": "2019-11-07", "close": 0.38, "volume": 132857.0}, {"date": "2019-11-08", "close": 0.39, "volume": 47254.0}, {"date": "2019-11-11", "close": 0.37, "volume": 80223.0}, {"date": "2019-11-12", "close": 0.37, "volume": 21553.0}, {"date": "2019-11-13", "close": 0.37, "volume": 51862.0}, {"date": "2019-11-14", "close": 0.37, "volume": 49142.0}, {"date": "2019-11-15", "close": 0.4, "volume": 60519.0}, {"date": "2019-11-18", "close": 0.37, "volume": 28266.0}, {"date": "2019-11-19", "close": 0.37, "volume": 94080.0}, {"date": "2019-11-20", "close": 0.37, "volume": 48282.0}, {"date": "2019-11-21", "close": 0.37, "volume": 21850.0}, {"date": "2019-11-22", "close": 0.36, "volume": 39216.0}, {"date": "2019-11-25", "close": 0.36, "volume": 42957.0}, {"date": "2019-11-26", "close": 0.36, "volume": 46816.0}, {"date": "2019-11-27", "close": 0.34, "volume": 73799.0}, {"date": "2019-11-28", "close": 0.34, "volume": 28171.0}, {"date": "2019-11-29", "close": 0.33, "volume": 79022.0}, {"date": "2019-12-02", "close": 0.31, "volume": 129658.0}, {"date": "2019-12-03", "close": 0.32, "volume": 106502.0}, {"date": "2019-12-04", "close": 0.31, "volume": 145737.0}, {"date": "2019-12-05", "close": 0.34, "volume": 91830.0}, {"date": "2019-12-06", "close": 0.34, "volume": 68861.0}, {"date": "2019-12-09", "close": 0.33, "volume": 245351.0}, {"date": "2019-12-10", "close": 0.34, "volume": 44432.0}, {"date": "2019-12-11", "close": 0.36, "volume": 38464.0}, {"date": "2019-12-12", "close": 0.37, "volume": 24295.0}, {"date": "2019-12-13", "close": 0.37, "volume": 38686.0}, {"date": "2019-12-16", "close": 0.37, "volume": 66486.0}, {"date": "2019-12-17", "close": 0.37, "volume": 99838.0}, {"date": "2019-12-18", "close": 0.38, "volume": 150558.0}, {"date": "2019-12-19", "close": 0.38, "volume": 10891.0}, {"date": "2019-12-20", "close": 0.39, "volume": 75678.0}, {"date": "2019-12-23", "close": 0.37, "volume": 46381.0}, {"date": "2019-12-24", "close": 0.4, "volume": 23175.0}, {"date": "2019-12-27", "close": 0.38, "volume": 35090.0}, {"date": "2019-12-30", "close": 0.44, "volume": 322000.0}, {"date": "2019-12-31", "close": 0.44, "volume": 218136.0}, {"date": "2020-01-02", "close": 0.46, "volume": 54063.0}, {"date": "2020-01-03", "close": 0.48, "volume": 508234.0}, {"date": "2020-01-06", "close": 0.53, "volume": 460265.0}, {"date": "2020-01-07", "close": 0.57, "volume": 871657.0}, {"date": "2020-01-08", "close": 0.58, "volume": 383320.0}, {"date": "2020-01-09", "close": 0.52, "volume": 406038.0}, {"date": "2020-01-10", "close": 0.47, "volume": 269859.0}, {"date": "2020-01-15", "close": 0.46, "volume": 467807.0}, {"date": "2020-01-16", "close": 0.53, "volume": 318678.0}, {"date": "2020-01-17", "close": 0.51, "volume": 179997.0}, {"date": "2020-01-20", "close": 0.43, "volume": 976202.0}, {"date": "2020-01-21", "close": 0.43, "volume": 646379.0}, {"date": "2020-01-22", "close": 0.42, "volume": 735986.0}, {"date": "2020-01-23", "close": 0.41, "volume": 436701.0}, {"date": "2020-01-24", "close": 0.42, "volume": 118554.0}, {"date": "2020-01-28", "close": 0.41, "volume": 520115.0}, {"date": "2020-01-29", "close": 0.4, "volume": 95731.0}, {"date": "2020-01-30", "close": 0.41, "volume": 142392.0}, {"date": "2020-01-31", "close": 0.39, "volume": 141908.0}, {"date": "2020-02-03", "close": 0.39, "volume": 163895.0}, {"date": "2020-02-04", "close": 0.38, "volume": 231604.0}, {"date": "2020-02-05", "close": 0.36, "volume": 344111.0}, {"date": "2020-02-06", "close": 0.36, "volume": 407220.0}, {"date": "2020-02-07", "close": 0.38, "volume": 174715.0}, {"date": "2020-02-10", "close": 0.39, "volume": 208677.0}, {"date": "2020-02-11", "close": 0.38, "volume": 132930.0}, {"date": "2020-02-12", "close": 0.41, "volume": 307104.0}, {"date": "2020-02-13", "close": 0.44, "volume": 756984.0}, {"date": "2020-02-14", "close": 0.47, "volume": 473368.0}, {"date": "2020-02-17", "close": 0.5, "volume": 800303.0}, {"date": "2020-02-18", "close": 0.54, "volume": 582502.0}, {"date": "2020-02-19", "close": 0.55, "volume": 802174.0}, {"date": "2020-02-20", "close": 0.51, "volume": 367468.0}, {"date": "2020-02-21", "close": 0.54, "volume": 308773.0}, {"date": "2020-02-24", "close": 0.58, "volume": 1095562.0}, {"date": "2020-02-25", "close": 0.54, "volume": 731592.0}, {"date": "2020-02-26", "close": 0.52, "volume": 553775.0}, {"date": "2020-02-27", "close": 0.54, "volume": 416752.0}, {"date": "2020-02-28", "close": 0.5, "volume": 365751.0}, {"date": "2020-03-02", "close": 0.46, "volume": 463982.0}, {"date": "2020-03-03", "close": 0.49, "volume": 306089.0}, {"date": "2020-03-04", "close": 0.51, "volume": 97888.0}, {"date": "2020-03-05", "close": 0.51, "volume": 159946.0}, {"date": "2020-03-06", "close": 0.49, "volume": 122877.0}, {"date": "2020-03-09", "close": 0.42, "volume": 618980.0}, {"date": "2020-03-10", "close": 0.43, "volume": 335067.0}, {"date": "2020-03-11", "close": 0.41, "volume": 307797.0}, {"date": "2020-03-12", "close": 0.32, "volume": 1412353.0}, {"date": "2020-03-13", "close": 0.3, "volume": 1625770.0}, {"date": "2020-03-16", "close": 0.27, "volume": 458967.0}, {"date": "2020-03-17", "close": 0.3, "volume": 632445.0}, {"date": "2020-03-18", "close": 0.29, "volume": 446727.0}, {"date": "2020-03-19", "close": 0.25, "volume": 642539.0}, {"date": "2020-03-20", "close": 0.27, "volume": 192252.0}, {"date": "2020-03-23", "close": 0.23, "volume": 350762.0}, {"date": "2020-03-24", "close": 0.26, "volume": 338628.0}, {"date": "2020-03-25", "close": 0.29, "volume": 529703.0}, {"date": "2020-03-26", "close": 0.25, "volume": 1089995.0}, {"date": "2020-03-27", "close": 0.24, "volume": 445491.0}, {"date": "2020-03-30", "close": 0.24, "volume": 391046.0}, {"date": "2020-03-31", "close": 0.27, "volume": 233196.0}, {"date": "2020-04-01", "close": 0.26, "volume": 147764.0}, {"date": "2020-04-02", "close": 0.26, "volume": 110009.0}, {"date": "2020-04-03", "close": 0.27, "volume": 157777.0}, {"date": "2020-04-06", "close": 0.26, "volume": 38223.0}, {"date": "2020-04-07", "close": 0.29, "volume": 694774.0}, {"date": "2020-04-08", "close": 0.29, "volume": 231266.0}, {"date": "2020-04-09", "close": 0.3, "volume": 175626.0}, {"date": "2020-04-14", "close": 0.36, "volume": 778054.0}, {"date": "2020-04-15", "close": 0.4, "volume": 516399.0}, {"date": "2020-04-16", "close": 0.47, "volume": 539705.0}, {"date": "2020-04-17", "close": 0.47, "volume": 481088.0}, {"date": "2020-04-20", "close": 0.44, "volume": 416159.0}, {"date": "2020-04-21", "close": 0.42, "volume": 258600.0}, {"date": "2020-04-22", "close": 0.43, "volume": 353213.0}, {"date": "2020-04-23", "close": 0.43, "volume": 186699.0}, {"date": "2020-04-24", "close": 0.49, "volume": 269138.0}, {"date": "2020-04-27", "close": 0.49, "volume": 452312.0}, {"date": "2020-04-28", "close": 0.47, "volume": 188342.0}, {"date": "2020-04-29", "close": 0.48, "volume": 104593.0}, {"date": "2020-04-30", "close": 0.46, "volume": 170398.0}, {"date": "2020-05-01", "close": 0.47, "volume": 184556.0}, {"date": "2020-05-04", "close": 0.48, "volume": 124185.0}, {"date": "2020-05-05", "close": 0.53, "volume": 816293.0}, {"date": "2020-05-06", "close": 0.53, "volume": 335025.0}, {"date": "2020-05-07", "close": 0.5, "volume": 301665.0}, {"date": "2020-05-08", "close": 0.49, "volume": 331954.0}, {"date": "2020-05-11", "close": 0.46, "volume": 505973.0}, {"date": "2020-05-12", "close": 0.49, "volume": 325907.0}, {"date": "2020-05-13", "close": 0.48, "volume": 162516.0}, {"date": "2020-05-14", "close": 0.48, "volume": 106648.0}, {"date": "2020-05-15", "close": 0.48, "volume": 177524.0}, {"date": "2020-05-18", "close": 0.47, "volume": 193277.0}, {"date": "2020-05-19", "close": 0.48, "volume": 138542.0}, {"date": "2020-05-20", "close": 0.47, "volume": 425387.0}, {"date": "2020-05-21", "close": 0.49, "volume": 216230.0}, {"date": "2020-05-22", "close": 0.49, "volume": 202352.0}, {"date": "2020-05-25", "close": 0.49, "volume": 1053012.0}, {"date": "2020-05-26", "close": 0.52, "volume": 954707.0}, {"date": "2020-05-27", "close": 0.5, "volume": 357528.0}, {"date": "2020-05-28", "close": 0.57, "volume": 1633841.0}, {"date": "2020-05-29", "close": 0.57, "volume": 811810.0}, {"date": "2020-06-01", "close": 0.66, "volume": 1641416.0}, {"date": "2020-06-02", "close": 0.63, "volume": 1004316.0}, {"date": "2020-06-03", "close": 0.62, "volume": 618328.0}, {"date": "2020-06-04", "close": 0.62, "volume": 335845.0}, {"date": "2020-06-05", "close": 0.64, "volume": 214878.0}, {"date": "2020-06-09", "close": 0.59, "volume": 881494.0}, {"date": "2020-06-10", "close": 0.6, "volume": 379987.0}, {"date": "2020-06-11", "close": 0.54, "volume": 1031203.0}, {"date": "2020-06-12", "close": 0.53, "volume": 485890.0}, {"date": "2020-06-15", "close": 0.5, "volume": 798921.0}, {"date": "2020-06-16", "close": 0.56, "volume": 211556.0}, {"date": "2020-06-17", "close": 0.57, "volume": 339480.0}, {"date": "2020-06-18", "close": 0.58, "volume": 515914.0}, {"date": "2020-06-19", "close": 0.6, "volume": 314119.0}, {"date": "2020-06-22", "close": 0.61, "volume": 400629.0}, {"date": "2020-06-23", "close": 0.58, "volume": 630959.0}, {"date": "2020-06-24", "close": 0.54, "volume": 1033970.0}, {"date": "2020-06-25", "close": 0.52, "volume": 361965.0}, {"date": "2020-06-26", "close": 0.51, "volume": 386167.0}, {"date": "2020-06-29", "close": 0.5, "volume": 287434.0}, {"date": "2020-06-30", "close": 0.54, "volume": 422902.0}, {"date": "2020-07-01", "close": 0.58, "volume": 412427.0}, {"date": "2020-07-02", "close": 0.57, "volume": 293794.0}, {"date": "2020-07-03", "close": 0.53, "volume": 253572.0}, {"date": "2020-07-06", "close": 0.57, "volume": 312597.0}, {"date": "2020-07-07", "close": 0.55, "volume": 240388.0}, {"date": "2020-07-08", "close": 0.54, "volume": 220997.0}, {"date": "2020-07-09", "close": 0.57, "volume": 173721.0}, {"date": "2020-07-10", "close": 0.6, "volume": 588057.0}, {"date": "2020-07-13", "close": 0.6, "volume": 408129.0}, {"date": "2020-07-14", "close": 0.57, "volume": 293343.0}, {"date": "2020-07-15", "close": 0.6, "volume": 990943.0}, {"date": "2020-07-16", "close": 0.58, "volume": 280553.0}, {"date": "2020-07-17", "close": 0.58, "volume": 3831822.0}, {"date": "2020-07-20", "close": 0.57, "volume": 798336.0}, {"date": "2020-07-21", "close": 0.55, "volume": 235907.0}, {"date": "2020-07-22", "close": 0.54, "volume": 615833.0}, {"date": "2020-07-23", "close": 0.52, "volume": 461913.0}, {"date": "2020-07-24", "close": 0.54, "volume": 362014.0}, {"date": "2020-07-27", "close": 0.57, "volume": 618615.0}, {"date": "2020-07-28", "close": 0.55, "volume": 745261.0}, {"date": "2020-07-29", "close": 0.51, "volume": 798444.0}, {"date": "2020-07-30", "close": 0.51, "volume": 785877.0}, {"date": "2020-07-31", "close": 0.49, "volume": 1113351.0}, {"date": "2020-08-03", "close": 0.49, "volume": 717118.0}, {"date": "2020-08-04", "close": 0.5, "volume": 690839.0}, {"date": "2020-08-05", "close": 0.5, "volume": 438924.0}, {"date": "2020-08-06", "close": 0.5, "volume": 705432.0}, {"date": "2020-08-07", "close": 0.52, "volume": 875962.0}, {"date": "2020-08-10", "close": 0.54, "volume": 778688.0}, {"date": "2020-08-11", "close": 0.53, "volume": 490289.0}, {"date": "2020-08-12", "close": 0.5, "volume": 1134036.0}, {"date": "2020-08-13", "close": 0.5, "volume": 314082.0}, {"date": "2020-08-14", "close": 0.5, "volume": 739704.0}, {"date": "2020-08-17", "close": 0.5, "volume": 425330.0}, {"date": "2020-08-18", "close": 0.5, "volume": 692693.0}, {"date": "2020-08-19", "close": 0.56, "volume": 2017918.0}, {"date": "2020-08-20", "close": 0.53, "volume": 728730.0}, {"date": "2020-08-21", "close": 0.49, "volume": 1307085.0}, {"date": "2020-08-24", "close": 0.48, "volume": 704620.0}, {"date": "2020-08-25", "close": 0.46, "volume": 1135167.0}, {"date": "2020-08-26", "close": 0.48, "volume": 877526.0}, {"date": "2020-08-27", "close": 0.51, "volume": 706565.0}, {"date": "2020-08-28", "close": 0.51, "volume": 333419.0}, {"date": "2020-08-31", "close": 0.55, "volume": 974925.0}, {"date": "2020-09-01", "close": 0.6, "volume": 1685729.0}, {"date": "2020-09-02", "close": 0.63, "volume": 947767.0}, {"date": "2020-09-03", "close": 0.69, "volume": 1240547.0}, {"date": "2020-09-04", "close": 0.84, "volume": 2143545.0}, {"date": "2020-09-07", "close": 0.94, "volume": 3109097.0}, {"date": "2020-09-08", "close": 0.94, "volume": 2287963.0}, {"date": "2020-09-09", "close": 0.89, "volume": 701106.0}, {"date": "2020-09-10", "close": 0.9, "volume": 782961.0}, {"date": "2020-09-11", "close": 0.85, "volume": 1382706.0}, {"date": "2020-09-14", "close": 0.87, "volume": 896376.0}, {"date": "2020-09-15", "close": 0.89, "volume": 948906.0}, {"date": "2020-09-16", "close": 0.88, "volume": 714276.0}, {"date": "2020-09-17", "close": 0.85, "volume": 651409.0}, {"date": "2020-09-18", "close": 0.9, "volume": 563612.0}, {"date": "2020-09-21", "close": 1.0, "volume": 1958841.0}, {"date": "2020-09-22", "close": 1.1, "volume": 1077530.0}, {"date": "2020-09-23", "close": 1.1, "volume": 849918.0}, {"date": "2020-09-24", "close": 1.05, "volume": 586392.0}, {"date": "2020-09-25", "close": 1.2, "volume": 1134192.0}, {"date": "2020-09-28", "close": 1.1, "volume": 1521145.0}, {"date": "2020-09-29", "close": 1.05, "volume": 710414.0}, {"date": "2020-09-30", "close": 1.0, "volume": 1115679.0}, {"date": "2020-10-05", "close": 1.0, "volume": 1582222.0}, {"date": "2020-10-06", "close": 1.0, "volume": 790051.0}, {"date": "2020-10-07", "close": 0.98, "volume": 743915.0}, {"date": "2020-10-08", "close": 0.96, "volume": 427825.0}, {"date": "2020-10-09", "close": 0.98, "volume": 1426306.0}, {"date": "2020-10-12", "close": 1.0, "volume": 533014.0}, {"date": "2020-10-13", "close": 0.99, "volume": 742645.0}, {"date": "2020-10-14", "close": 0.95, "volume": 964302.0}, {"date": "2020-10-15", "close": 1.0, "volume": 624162.0}, {"date": "2020-10-16", "close": 1.1, "volume": 1518281.0}, {"date": "2020-10-19", "close": 1.55, "volume": 3690716.0}, {"date": "2020-10-20", "close": 1.65, "volume": 2218370.0}, {"date": "2020-10-21", "close": 1.7, "volume": 1492560.0}, {"date": "2020-10-22", "close": 1.9, "volume": 2949686.0}, {"date": "2020-10-23", "close": 1.85, "volume": 856722.0}, {"date": "2020-10-26", "close": 1.85, "volume": 638147.0}, {"date": "2020-10-27", "close": 1.65, "volume": 1020277.0}, {"date": "2020-10-28", "close": 1.8, "volume": 622294.0}, {"date": "2020-10-29", "close": 1.8, "volume": 536491.0}, {"date": "2020-10-30", "close": 1.65, "volume": 492765.0}, {"date": "2020-11-02", "close": 1.6, "volume": 745079.0}, {"date": "2020-11-03", "close": 1.55, "volume": 416382.0}, {"date": "2020-11-04", "close": 1.6, "volume": 443576.0}, {"date": "2020-11-05", "close": 1.65, "volume": 309448.0}, {"date": "2020-11-06", "close": 1.7, "volume": 395688.0}, {"date": "2020-11-09", "close": 1.8, "volume": 701633.0}, {"date": "2020-11-10", "close": 1.75, "volume": 302519.0}, {"date": "2020-11-11", "close": 1.85, "volume": 100338.0}, {"date": "2020-11-12", "close": 1.8, "volume": 465208.0}, {"date": "2020-11-13", "close": 1.75, "volume": 222540.0}, {"date": "2020-11-16", "close": 1.85, "volume": 66816.0}, {"date": "2020-11-17", "close": 1.8, "volume": 550076.0}, {"date": "2020-11-18", "close": 2.2, "volume": 1744217.0}, {"date": "2020-11-19", "close": 2.15, "volume": 998176.0}, {"date": "2020-11-20", "close": 2.25, "volume": 517790.0}, {"date": "2020-11-25", "close": 2.05, "volume": 972615.0}, {"date": "2020-11-26", "close": 1.9, "volume": 1632297.0}, {"date": "2020-11-27", "close": 1.8, "volume": 1116850.0}, {"date": "2020-11-30", "close": 1.7, "volume": 571478.0}, {"date": "2020-12-01", "close": 1.95, "volume": 1919771.0}, {"date": "2020-12-02", "close": 1.8, "volume": 1472652.0}, {"date": "2020-12-03", "close": 1.75, "volume": 1303639.0}, {"date": "2020-12-04", "close": 1.75, "volume": 495044.0}, {"date": "2020-12-07", "close": 1.7, "volume": 475585.0}, {"date": "2020-12-08", "close": 1.75, "volume": 658497.0}, {"date": "2020-12-09", "close": 1.75, "volume": 444348.0}, {"date": "2020-12-10", "close": 1.65, "volume": 752082.0}, {"date": "2020-12-11", "close": 1.6, "volume": 732120.0}, {"date": "2020-12-14", "close": 1.65, "volume": 807051.0}, {"date": "2020-12-15", "close": 1.6, "volume": 385182.0}, {"date": "2020-12-16", "close": 1.5, "volume": 1077496.0}, {"date": "2020-12-17", "close": 1.55, "volume": 451860.0}, {"date": "2020-12-18", "close": 1.7, "volume": 595330.0}, {"date": "2020-12-21", "close": 1.65, "volume": 404830.0}, {"date": "2020-12-22", "close": 1.6, "volume": 274680.0}, {"date": "2020-12-23", "close": 1.65, "volume": 187276.0}, {"date": "2020-12-24", "close": 1.65, "volume": 200003.0}, {"date": "2020-12-29", "close": 1.65, "volume": 300505.0}, {"date": "2020-12-30", "close": 1.7, "volume": 333052.0}, {"date": "2020-12-31", "close": 1.6, "volume": 101508.0}, {"date": "2021-01-04", "close": 1.75, "volume": 495616.0}, {"date": "2021-01-05", "close": 1.7, "volume": 442494.0}, {"date": "2021-01-06", "close": 1.7, "volume": 561564.0}, {"date": "2021-01-07", "close": 1.7, "volume": 361894.0}, {"date": "2021-01-08", "close": 1.7, "volume": 447531.0}, {"date": "2021-01-11", "close": 1.65, "volume": 756502.0}, {"date": "2021-01-12", "close": 1.65, "volume": 434783.0}, {"date": "2021-01-13", "close": 1.6, "volume": 246765.0}, {"date": "2021-01-14", "close": 1.6, "volume": 278620.0}, {"date": "2021-01-15", "close": 1.6, "volume": 163241.0}, {"date": "2021-01-18", "close": 1.75, "volume": 1295525.0}, {"date": "2021-01-19", "close": 1.75, "volume": 504053.0}, {"date": "2021-01-20", "close": 1.75, "volume": 323696.0}, {"date": "2021-01-21", "close": 1.8, "volume": 616016.0}, {"date": "2021-01-22", "close": 1.9, "volume": 1548637.0}, {"date": "2021-01-25", "close": 1.95, "volume": 1217713.0}, {"date": "2021-01-27", "close": 1.85, "volume": 874850.0}, {"date": "2021-01-28", "close": 1.7, "volume": 1282775.0}, {"date": "2021-01-29", "close": 1.65, "volume": 984454.0}, {"date": "2021-02-01", "close": 1.55, "volume": 1330405.0}, {"date": "2021-02-02", "close": 1.6, "volume": 483064.0}, {"date": "2021-02-03", "close": 1.6, "volume": 434151.0}, {"date": "2021-02-04", "close": 1.55, "volume": 317040.0}, {"date": "2021-02-05", "close": 1.55, "volume": 358336.0}, {"date": "2021-02-08", "close": 1.6, "volume": 383819.0}, {"date": "2021-02-09", "close": 1.55, "volume": 258651.0}, {"date": "2021-02-10", "close": 1.55, "volume": 494088.0}, {"date": "2021-02-11", "close": 1.55, "volume": 296130.0}, {"date": "2021-02-12", "close": 1.45, "volume": 732543.0}, {"date": "2021-02-15", "close": 1.5, "volume": 753426.0}, {"date": "2021-02-16", "close": 1.55, "volume": 554758.0}, {"date": "2021-02-17", "close": 1.6, "volume": 503361.0}, {"date": "2021-02-18", "close": 1.5, "volume": 459018.0}, {"date": "2021-02-19", "close": 1.45, "volume": 608143.0}, {"date": "2021-02-22", "close": 1.55, "volume": 578442.0}, {"date": "2021-02-23", "close": 1.6, "volume": 681478.0}, {"date": "2021-02-24", "close": 1.5, "volume": 703499.0}, {"date": "2021-02-25", "close": 1.5, "volume": 138429.0}, {"date": "2021-02-26", "close": 1.45, "volume": 268680.0}, {"date": "2021-03-01", "close": 1.45, "volume": 417945.0}, {"date": "2021-03-02", "close": 1.45, "volume": 483058.0}, {"date": "2021-03-03", "close": 1.5, "volume": 145677.0}, {"date": "2021-03-04", "close": 1.45, "volume": 432540.0}, {"date": "2021-03-05", "close": 1.35, "volume": 650290.0}, {"date": "2021-03-08", "close": 1.45, "volume": 393335.0}, {"date": "2021-03-09", "close": 1.4, "volume": 123292.0}, {"date": "2021-03-10", "close": 1.55, "volume": 536083.0}, {"date": "2021-03-11", "close": 1.5, "volume": 236045.0}, {"date": "2021-03-12", "close": 1.6, "volume": 214871.0}, {"date": "2021-03-15", "close": 1.65, "volume": 667216.0}, {"date": "2021-03-16", "close": 1.65, "volume": 378355.0}, {"date": "2021-03-17", "close": 1.65, "volume": 268309.0}, {"date": "2021-03-18", "close": 1.65, "volume": 129285.0}, {"date": "2021-03-19", "close": 1.65, "volume": 243826.0}, {"date": "2021-03-22", "close": 1.65, "volume": 215156.0}, {"date": "2021-03-23", "close": 1.6, "volume": 292423.0}, {"date": "2021-03-24", "close": 1.55, "volume": 82718.0}, {"date": "2021-03-25", "close": 1.6, "volume": 72604.0}, {"date": "2021-03-26", "close": 1.55, "volume": 33338.0}, {"date": "2021-03-29", "close": 1.65, "volume": 106559.0}, {"date": "2021-03-30", "close": 1.65, "volume": 133785.0}, {"date": "2021-04-07", "close": 1.55, "volume": 1115974.0}, {"date": "2021-04-08", "close": 1.65, "volume": 671160.0}, {"date": "2021-04-09", "close": 1.7, "volume": 264917.0}, {"date": "2021-04-12", "close": 1.6, "volume": 257562.0}, {"date": "2021-04-13", "close": 1.6, "volume": 129904.0}, {"date": "2021-04-14", "close": 1.55, "volume": 139024.0}, {"date": "2021-04-15", "close": 1.5, "volume": 189113.0}, {"date": "2021-04-16", "close": 1.5, "volume": 160838.0}, {"date": "2021-04-19", "close": 1.5, "volume": 126705.0}, {"date": "2021-04-20", "close": 1.6, "volume": 199652.0}, {"date": "2021-04-21", "close": 1.5, "volume": 128282.0}, {"date": "2021-04-22", "close": 1.5, "volume": 412475.0}, {"date": "2021-04-23", "close": 1.5, "volume": 188137.0}, {"date": "2021-04-26", "close": 1.55, "volume": 153892.0}, {"date": "2021-04-27", "close": 1.5, "volume": 256494.0}, {"date": "2021-04-28", "close": 1.45, "volume": 55483.0}, {"date": "2021-04-29", "close": 1.45, "volume": 299218.0}, {"date": "2021-04-30", "close": 1.55, "volume": 344618.0}, {"date": "2021-05-03", "close": 1.45, "volume": 155526.0}, {"date": "2021-05-04", "close": 1.5, "volume": 203436.0}, {"date": "2021-05-05", "close": 1.45, "volume": 295178.0}, {"date": "2021-05-06", "close": 1.45, "volume": 572950.0}, {"date": "2021-05-07", "close": 1.45, "volume": 335643.0}, {"date": "2021-05-10", "close": 1.45, "volume": 329476.0}, {"date": "2021-05-11", "close": 1.45, "volume": 217604.0}, {"date": "2021-05-12", "close": 1.4, "volume": 142117.0}, {"date": "2021-05-13", "close": 1.4, "volume": 226584.0}, {"date": "2021-05-14", "close": 1.4, "volume": 160642.0}, {"date": "2021-05-17", "close": 1.35, "volume": 228273.0}, {"date": "2021-05-18", "close": 1.35, "volume": 198816.0}, {"date": "2021-05-19", "close": 1.35, "volume": 541041.0}, {"date": "2021-05-20", "close": 1.4, "volume": 616960.0}, {"date": "2021-05-21", "close": 1.4, "volume": 274185.0}, {"date": "2021-05-24", "close": 1.35, "volume": 120339.0}, {"date": "2021-05-25", "close": 1.35, "volume": 54138.0}, {"date": "2021-05-26", "close": 1.45, "volume": 440130.0}, {"date": "2021-05-27", "close": 1.4, "volume": 244529.0}, {"date": "2021-05-28", "close": 1.4, "volume": 81709.0}, {"date": "2021-05-31", "close": 1.45, "volume": 182645.0}, {"date": "2021-06-01", "close": 1.4, "volume": 54108.0}, {"date": "2021-06-02", "close": 1.4, "volume": 139099.0}, {"date": "2021-06-03", "close": 1.45, "volume": 509063.0}, {"date": "2021-06-04", "close": 1.45, "volume": 74187.0}, {"date": "2021-06-07", "close": 1.5, "volume": 325888.0}, {"date": "2021-06-08", "close": 1.6, "volume": 442925.0}, {"date": "2021-06-09", "close": 1.5, "volume": 430333.0}, {"date": "2021-06-10", "close": 1.55, "volume": 134935.0}, {"date": "2021-06-11", "close": 1.55, "volume": 449175.0}, {"date": "2021-06-15", "close": 1.5, "volume": 295663.0}, {"date": "2021-06-16", "close": 1.5, "volume": 208878.0}, {"date": "2021-06-17", "close": 1.45, "volume": 95280.0}, {"date": "2021-06-18", "close": 1.4, "volume": 319020.0}, {"date": "2021-06-21", "close": 1.45, "volume": 359980.0}, {"date": "2021-06-22", "close": 1.4, "volume": 149927.0}, {"date": "2021-06-23", "close": 1.35, "volume": 731745.0}, {"date": "2021-06-24", "close": 1.25, "volume": 678681.0}, {"date": "2021-06-25", "close": 1.3, "volume": 570518.0}, {"date": "2021-06-28", "close": 1.25, "volume": 190668.0}, {"date": "2021-06-29", "close": 1.25, "volume": 491313.0}, {"date": "2021-06-30", "close": 1.25, "volume": 387752.0}, {"date": "2021-07-01", "close": 1.25, "volume": 56502.0}, {"date": "2021-07-02", "close": 1.25, "volume": 52466.0}, {"date": "2021-07-05", "close": 1.25, "volume": 200314.0}, {"date": "2021-07-06", "close": 1.25, "volume": 354609.0}, {"date": "2021-07-07", "close": 1.2, "volume": 154495.0}, {"date": "2021-07-08", "close": 1.2, "volume": 249801.0}, {"date": "2021-07-09", "close": 1.25, "volume": 261167.0}, {"date": "2021-07-12", "close": 1.2, "volume": 114620.0}, {"date": "2021-07-13", "close": 1.25, "volume": 109351.0}, {"date": "2021-07-14", "close": 1.2, "volume": 116964.0}, {"date": "2021-07-15", "close": 1.25, "volume": 145260.0}, {"date": "2021-07-16", "close": 1.25, "volume": 151075.0}, {"date": "2021-07-19", "close": 1.15, "volume": 890559.0}, {"date": "2021-07-20", "close": 1.05, "volume": 980515.0}, {"date": "2021-07-21", "close": 1.1, "volume": 802231.0}, {"date": "2021-07-22", "close": 1.2, "volume": 508968.0}, {"date": "2021-07-23", "close": 1.2, "volume": 317056.0}, {"date": "2021-07-26", "close": 1.2, "volume": 241534.0}, {"date": "2021-07-27", "close": 1.15, "volume": 212632.0}, {"date": "2021-07-28", "close": 1.15, "volume": 55991.0}, {"date": "2021-07-29", "close": 1.15, "volume": 428898.0}, {"date": "2021-07-30", "close": 1.1, "volume": 218718.0}, {"date": "2021-08-02", "close": 1.1, "volume": 541624.0}, {"date": "2021-08-03", "close": 1.05, "volume": 186873.0}, {"date": "2021-08-04", "close": 1.2, "volume": 335415.0}, {"date": "2021-08-05", "close": 1.15, "volume": 577722.0}, {"date": "2021-08-06", "close": 1.1, "volume": 95471.0}, {"date": "2021-08-09", "close": 1.1, "volume": 255532.0}, {"date": "2021-08-10", "close": 1.05, "volume": 269864.0}, {"date": "2021-08-11", "close": 1.1, "volume": 291441.0}, {"date": "2021-08-12", "close": 1.15, "volume": 327704.0}, {"date": "2021-08-13", "close": 1.05, "volume": 185463.0}, {"date": "2021-08-16", "close": 1.1, "volume": 101764.0}, {"date": "2021-08-17", "close": 1.1, "volume": 112175.0}, {"date": "2021-08-18", "close": 1.05, "volume": 73286.0}, {"date": "2021-08-19", "close": 1.15, "volume": 169001.0}, {"date": "2021-08-20", "close": 1.1, "volume": 192454.0}, {"date": "2021-08-23", "close": 1.1, "volume": 73196.0}, {"date": "2021-08-24", "close": 1.1, "volume": 168337.0}, {"date": "2021-08-25", "close": 1.1, "volume": 1039176.0}, {"date": "2021-08-26", "close": 1.05, "volume": 197590.0}, {"date": "2021-08-27", "close": 1.15, "volume": 188166.0}, {"date": "2021-08-30", "close": 1.15, "volume": 54304.0}, {"date": "2021-08-31", "close": 1.1, "volume": 72633.0}, {"date": "2021-09-01", "close": 1.2, "volume": 521670.0}, {"date": "2021-09-02", "close": 1.15, "volume": 257519.0}, {"date": "2021-09-03", "close": 1.3, "volume": 901711.0}, {"date": "2021-09-06", "close": 1.45, "volume": 338615.0}, {"date": "2021-09-07", "close": 1.4, "volume": 344970.0}, {"date": "2021-09-08", "close": 1.3, "volume": 283863.0}, {"date": "2021-09-09", "close": 1.35, "volume": 282844.0}, {"date": "2021-09-10", "close": 1.45, "volume": 204870.0}, {"date": "2021-09-13", "close": 1.4, "volume": 177251.0}, {"date": "2021-09-14", "close": 1.45, "volume": 189186.0}, {"date": "2021-09-15", "close": 1.45, "volume": 686923.0}, {"date": "2021-09-16", "close": 1.45, "volume": 281107.0}, {"date": "2021-09-17", "close": 1.5, "volume": 299980.0}, {"date": "2021-09-20", "close": 1.4, "volume": 300365.0}, {"date": "2021-09-21", "close": 1.4, "volume": 349479.0}, {"date": "2021-09-22", "close": 1.45, "volume": 442596.0}, {"date": "2021-09-23", "close": 1.5, "volume": 379217.0}, {"date": "2021-09-24", "close": 1.45, "volume": 236540.0}, {"date": "2021-09-28", "close": 1.15, "volume": 1804897.0}, {"date": "2021-09-29", "close": 1.25, "volume": 1177074.0}, {"date": "2021-09-30", "close": 1.2, "volume": 372349.0}, {"date": "2021-10-01", "close": 1.2, "volume": 643475.0}, {"date": "2021-10-04", "close": 1.1, "volume": 1169452.0}, {"date": "2021-10-05", "close": 1.05, "volume": 1589340.0}, {"date": "2021-10-06", "close": 1.05, "volume": 400310.0}, {"date": "2021-10-07", "close": 1.1, "volume": 1779974.0}, {"date": "2021-10-11", "close": 1.9, "volume": 11499003.0}, {"date": "2021-10-12", "close": 1.7, "volume": 6581051.0}, {"date": "2021-10-13", "close": 1.8, "volume": 2156468.0}, {"date": "2021-10-14", "close": 1.8, "volume": 2872119.0}, {"date": "2021-10-15", "close": 1.7, "volume": 1828513.0}, {"date": "2021-10-18", "close": 1.55, "volume": 3256713.0}, {"date": "2021-10-19", "close": 1.45, "volume": 2059588.0}, {"date": "2021-10-20", "close": 1.55, "volume": 1717817.0}, {"date": "2021-10-21", "close": 1.6, "volume": 1076714.0}, {"date": "2021-10-22", "close": 1.55, "volume": 448296.0}, {"date": "2021-10-25", "close": 1.55, "volume": 552866.0}, {"date": "2021-10-26", "close": 1.5, "volume": 397256.0}, {"date": "2021-10-27", "close": 1.55, "volume": 1287508.0}, {"date": "2021-10-28", "close": 1.45, "volume": 710412.0}, {"date": "2021-10-29", "close": 1.5, "volume": 424649.0}, {"date": "2021-11-01", "close": 1.4, "volume": 569858.0}, {"date": "2021-11-02", "close": 1.45, "volume": 353189.0}, {"date": "2021-11-03", "close": 1.45, "volume": 303594.0}, {"date": "2021-11-04", "close": 1.45, "volume": 404146.0}, {"date": "2021-11-05", "close": 1.35, "volume": 1137363.0}, {"date": "2021-11-08", "close": 1.3, "volume": 687722.0}, {"date": "2021-11-09", "close": 1.45, "volume": 1135037.0}, {"date": "2021-11-10", "close": 1.35, "volume": 449289.0}, {"date": "2021-11-11", "close": 1.4, "volume": 193481.0}, {"date": "2021-11-12", "close": 1.4, "volume": 473146.0}, {"date": "2021-11-15", "close": 1.45, "volume": 439596.0}, {"date": "2021-11-16", "close": 1.45, "volume": 420642.0}, {"date": "2021-11-17", "close": 1.5, "volume": 183325.0}, {"date": "2021-11-18", "close": 1.55, "volume": 775886.0}, {"date": "2021-11-22", "close": 1.65, "volume": 2738245.0}, {"date": "2021-11-23", "close": 1.5, "volume": 1109082.0}, {"date": "2021-11-24", "close": 1.4, "volume": 911543.0}, {"date": "2021-11-25", "close": 1.3, "volume": 1469548.0}, {"date": "2021-11-26", "close": 1.35, "volume": 723604.0}, {"date": "2021-12-08", "close": 1.215, "volume": 356026.0}, {"date": "2021-12-09", "close": 1.305, "volume": 382104.0}, {"date": "2021-12-10", "close": 1.205, "volume": 227926.0}, {"date": "2021-12-13", "close": 1.2, "volume": 243419.0}, {"date": "2021-12-14", "close": 1.2, "volume": 240428.0}, {"date": "2021-12-15", "close": 1.14, "volume": 459676.0}, {"date": "2021-12-16", "close": 1.07, "volume": 340915.0}, {"date": "2021-12-17", "close": 1.07, "volume": 410664.0}, {"date": "2021-12-20", "close": 1.02, "volume": 167859.0}, {"date": "2021-12-23", "close": 1.17, "volume": 1543017.0}, {"date": "2021-12-24", "close": 1.14, "volume": 208845.0}, {"date": "2021-12-29", "close": 1.125, "volume": 416536.0}, {"date": "2021-12-30", "close": 1.175, "volume": 345079.0}, {"date": "2021-12-31", "close": 1.155, "volume": 172711.0}, {"date": "2022-01-04", "close": 1.185, "volume": 552282.0}, {"date": "2022-01-05", "close": 1.185, "volume": 244854.0}, {"date": "2022-01-06", "close": 1.17, "volume": 207282.0}, {"date": "2022-01-07", "close": 1.14, "volume": 274389.0}, {"date": "2022-01-10", "close": 1.085, "volume": 451171.0}, {"date": "2022-01-11", "close": 1.07, "volume": 231269.0}, {"date": "2022-01-12", "close": 1.065, "volume": 330153.0}, {"date": "2022-01-13", "close": 1.125, "volume": 299695.0}, {"date": "2022-01-14", "close": 1.105, "volume": 283811.0}, {"date": "2022-01-17", "close": 1.075, "volume": 427018.0}, {"date": "2022-01-18", "close": 1.055, "volume": 505923.0}, {"date": "2022-01-19", "close": 1.1, "volume": 440198.0}, {"date": "2022-01-20", "close": 1.12, "volume": 378662.0}, {"date": "2022-01-21", "close": 1.07, "volume": 489650.0}, {"date": "2022-01-24", "close": 1.045, "volume": 538954.0}, {"date": "2022-01-25", "close": 0.96, "volume": 602782.0}, {"date": "2022-01-27", "close": 0.86, "volume": 1735694.0}, {"date": "2022-01-28", "close": 0.895, "volume": 659142.0}, {"date": "2022-01-31", "close": 0.8, "volume": 1654088.0}, {"date": "2022-02-01", "close": 0.875, "volume": 876278.0}, {"date": "2022-02-02", "close": 0.89, "volume": 519542.0}, {"date": "2022-02-03", "close": 0.84, "volume": 443247.0}, {"date": "2022-02-04", "close": 0.82, "volume": 655963.0}, {"date": "2022-02-07", "close": 0.85, "volume": 215155.0}, {"date": "2022-02-08", "close": 0.89, "volume": 320455.0}, {"date": "2022-02-09", "close": 0.91, "volume": 331570.0}, {"date": "2022-02-10", "close": 0.88, "volume": 138074.0}, {"date": "2022-02-11", "close": 0.855, "volume": 177372.0}, {"date": "2022-02-14", "close": 0.88, "volume": 117083.0}, {"date": "2022-02-15", "close": 0.865, "volume": 186917.0}, {"date": "2022-02-16", "close": 0.895, "volume": 175569.0}, {"date": "2022-02-17", "close": 0.9, "volume": 222456.0}, {"date": "2022-02-18", "close": 0.93, "volume": 149362.0}, {"date": "2022-02-21", "close": 0.905, "volume": 327561.0}, {"date": "2022-02-22", "close": 0.87, "volume": 321093.0}, {"date": "2022-02-23", "close": 0.92, "volume": 109453.0}, {"date": "2022-02-24", "close": 0.93, "volume": 126409.0}, {"date": "2022-02-25", "close": 0.91, "volume": 202313.0}, {"date": "2022-02-28", "close": 0.61, "volume": 7820881.0}, {"date": "2022-03-01", "close": 0.585, "volume": 3170508.0}, {"date": "2022-03-02", "close": 0.6, "volume": 3489059.0}, {"date": "2022-03-03", "close": 0.62, "volume": 1131497.0}, {"date": "2022-03-04", "close": 0.59, "volume": 1166626.0}, {"date": "2022-03-07", "close": 0.57, "volume": 1148575.0}, {"date": "2022-03-08", "close": 0.565, "volume": 710846.0}, {"date": "2022-03-09", "close": 0.545, "volume": 1887640.0}, {"date": "2022-03-10", "close": 0.54, "volume": 2151331.0}, {"date": "2022-03-11", "close": 0.64, "volume": 2737598.0}, {"date": "2022-03-14", "close": 0.615, "volume": 524739.0}, {"date": "2022-03-15", "close": 0.595, "volume": 258670.0}, {"date": "2022-03-16", "close": 0.615, "volume": 325292.0}, {"date": "2022-03-17", "close": 0.61, "volume": 813633.0}, {"date": "2022-03-18", "close": 0.7, "volume": 974640.0}, {"date": "2022-03-21", "close": 0.685, "volume": 708843.0}, {"date": "2022-03-22", "close": 0.715, "volume": 739469.0}, {"date": "2022-03-23", "close": 0.7, "volume": 341177.0}, {"date": "2022-03-24", "close": 0.745, "volume": 803412.0}, {"date": "2022-03-25", "close": 0.71, "volume": 517492.0}, {"date": "2022-03-28", "close": 0.8, "volume": 1500553.0}, {"date": "2022-03-29", "close": 0.83, "volume": 519548.0}, {"date": "2022-03-30", "close": 0.81, "volume": 633338.0}, {"date": "2022-03-31", "close": 0.845, "volume": 858771.0}, {"date": "2022-04-01", "close": 0.86, "volume": 646626.0}, {"date": "2022-04-04", "close": 0.95, "volume": 635768.0}, {"date": "2022-04-11", "close": 0.85, "volume": 992933.0}, {"date": "2022-04-12", "close": 0.83, "volume": 908784.0}, {"date": "2022-04-13", "close": 0.86, "volume": 318562.0}, {"date": "2022-04-14", "close": 0.87, "volume": 614973.0}, {"date": "2022-04-19", "close": 0.835, "volume": 487906.0}, {"date": "2022-04-20", "close": 0.81, "volume": 819903.0}, {"date": "2022-04-21", "close": 0.79, "volume": 348837.0}, {"date": "2022-04-22", "close": 0.76, "volume": 208477.0}, {"date": "2022-04-26", "close": 0.745, "volume": 185799.0}, {"date": "2022-04-27", "close": 0.7, "volume": 476226.0}, {"date": "2022-04-28", "close": 0.695, "volume": 236480.0}, {"date": "2022-04-29", "close": 0.765, "volume": 444007.0}, {"date": "2022-05-02", "close": 0.76, "volume": 228493.0}, {"date": "2022-05-03", "close": 0.73, "volume": 215802.0}, {"date": "2022-05-04", "close": 0.65, "volume": 705070.0}, {"date": "2022-05-05", "close": 0.665, "volume": 168587.0}, {"date": "2022-05-06", "close": 0.63, "volume": 368992.0}, {"date": "2022-05-09", "close": 0.63, "volume": 407572.0}, {"date": "2022-05-10", "close": 0.58, "volume": 603044.0}, {"date": "2022-05-11", "close": 0.65, "volume": 498056.0}, {"date": "2022-05-12", "close": 0.635, "volume": 532621.0}, {"date": "2022-05-13", "close": 0.63, "volume": 195123.0}, {"date": "2022-05-16", "close": 0.61, "volume": 325480.0}, {"date": "2022-05-17", "close": 0.62, "volume": 324686.0}, {"date": "2022-05-18", "close": 0.64, "volume": 363107.0}, {"date": "2022-05-19", "close": 0.61, "volume": 92762.0}, {"date": "2022-05-20", "close": 0.645, "volume": 235554.0}, {"date": "2022-05-23", "close": 0.665, "volume": 469686.0}, {"date": "2022-05-24", "close": 0.685, "volume": 174872.0}, {"date": "2022-05-25", "close": 0.65, "volume": 186663.0}, {"date": "2022-05-26", "close": 0.635, "volume": 69206.0}, {"date": "2022-05-27", "close": 0.635, "volume": 553340.0}, {"date": "2022-05-30", "close": 0.635, "volume": 247649.0}, {"date": "2022-05-31", "close": 0.65, "volume": 69021.0}, {"date": "2022-06-01", "close": 0.645, "volume": 242155.0}, {"date": "2022-06-02", "close": 0.645, "volume": 227282.0}, {"date": "2022-06-03", "close": 0.67, "volume": 236481.0}, {"date": "2022-06-06", "close": 0.63, "volume": 530237.0}, {"date": "2022-06-07", "close": 0.59, "volume": 797805.0}, {"date": "2022-06-08", "close": 0.58, "volume": 194525.0}, {"date": "2022-06-09", "close": 0.585, "volume": 202302.0}, {"date": "2022-06-10", "close": 0.565, "volume": 165200.0}, {"date": "2022-06-14", "close": 0.57, "volume": 818643.0}, {"date": "2022-06-15", "close": 0.56, "volume": 211176.0}, {"date": "2022-06-16", "close": 0.59, "volume": 163476.0}, {"date": "2022-06-17", "close": 0.6, "volume": 152890.0}, {"date": "2022-06-20", "close": 0.57, "volume": 285988.0}, {"date": "2022-06-21", "close": 0.6, "volume": 127965.0}, {"date": "2022-06-22", "close": 0.57, "volume": 111640.0}, {"date": "2022-06-23", "close": 0.55, "volume": 315215.0}, {"date": "2022-06-24", "close": 0.54, "volume": 206890.0}, {"date": "2022-06-27", "close": 0.575, "volume": 691470.0}, {"date": "2022-06-28", "close": 0.635, "volume": 875010.0}, {"date": "2022-06-29", "close": 0.625, "volume": 328203.0}, {"date": "2022-06-30", "close": 0.6, "volume": 233859.0}, {"date": "2022-07-01", "close": 0.68, "volume": 357269.0}, {"date": "2022-07-04", "close": 0.72, "volume": 310904.0}, {"date": "2022-07-05", "close": 0.76, "volume": 145395.0}, {"date": "2022-07-06", "close": 0.7, "volume": 281077.0}, {"date": "2022-07-07", "close": 0.7, "volume": 103034.0}, {"date": "2022-07-08", "close": 0.74, "volume": 136783.0}, {"date": "2022-07-11", "close": 0.725, "volume": 76206.0}, {"date": "2022-07-12", "close": 0.69, "volume": 208808.0}, {"date": "2022-07-13", "close": 0.685, "volume": 39466.0}, {"date": "2022-07-14", "close": 0.705, "volume": 81833.0}, {"date": "2022-07-15", "close": 0.725, "volume": 26250.0}, {"date": "2022-07-18", "close": 0.71, "volume": 40049.0}, {"date": "2022-07-19", "close": 0.715, "volume": 71191.0}, {"date": "2022-07-20", "close": 0.71, "volume": 173472.0}, {"date": "2022-07-21", "close": 0.735, "volume": 92650.0}, {"date": "2022-07-22", "close": 0.755, "volume": 254550.0}, {"date": "2022-07-25", "close": 0.74, "volume": 75551.0}, {"date": "2022-07-26", "close": 0.77, "volume": 282676.0}, {"date": "2022-07-27", "close": 0.85, "volume": 453181.0}, {"date": "2022-07-28", "close": 0.825, "volume": 295696.0}, {"date": "2022-07-29", "close": 0.88, "volume": 217838.0}, {"date": "2022-08-01", "close": 0.88, "volume": 87468.0}, {"date": "2022-08-02", "close": 0.87, "volume": 87907.0}, {"date": "2022-08-03", "close": 0.89, "volume": 308673.0}, {"date": "2022-08-08", "close": 0.88, "volume": 734881.0}, {"date": "2022-08-09", "close": 0.79, "volume": 1270960.0}, {"date": "2022-08-10", "close": 0.81, "volume": 231254.0}, {"date": "2022-08-11", "close": 0.815, "volume": 608674.0}, {"date": "2022-08-12", "close": 0.83, "volume": 297566.0}, {"date": "2022-08-15", "close": 0.86, "volume": 233202.0}, {"date": "2022-08-16", "close": 0.865, "volume": 384804.0}, {"date": "2022-08-17", "close": 0.86, "volume": 72829.0}, {"date": "2022-08-18", "close": 0.82, "volume": 37751.0}, {"date": "2022-08-19", "close": 0.85, "volume": 130106.0}, {"date": "2022-08-22", "close": 0.88, "volume": 786149.0}, {"date": "2022-08-23", "close": 0.86, "volume": 316971.0}, {"date": "2022-08-24", "close": 0.835, "volume": 143746.0}, {"date": "2022-08-25", "close": 0.83, "volume": 283960.0}, {"date": "2022-08-26", "close": 0.875, "volume": 311269.0}, {"date": "2022-08-29", "close": 0.865, "volume": 428404.0}, {"date": "2022-08-30", "close": 0.855, "volume": 59931.0}, {"date": "2022-08-31", "close": 0.91, "volume": 256972.0}, {"date": "2022-09-01", "close": 0.92, "volume": 394218.0}, {"date": "2022-09-02", "close": 0.9, "volume": 312077.0}, {"date": "2022-09-05", "close": 0.93, "volume": 276067.0}, {"date": "2022-09-06", "close": 0.905, "volume": 244697.0}, {"date": "2022-09-07", "close": 0.9, "volume": 92553.0}, {"date": "2022-09-08", "close": 0.87, "volume": 34703.0}, {"date": "2022-09-09", "close": 0.88, "volume": 115202.0}, {"date": "2022-09-12", "close": 0.88, "volume": 122385.0}, {"date": "2022-09-13", "close": 0.9, "volume": 185166.0}, {"date": "2022-09-14", "close": 0.845, "volume": 213698.0}, {"date": "2022-09-15", "close": 0.82, "volume": 140496.0}, {"date": "2022-09-16", "close": 0.78, "volume": 433816.0}, {"date": "2022-09-19", "close": 0.83, "volume": 422189.0}, {"date": "2022-09-20", "close": 0.78, "volume": 281324.0}, {"date": "2022-09-21", "close": 0.75, "volume": 186469.0}, {"date": "2022-09-23", "close": 0.745, "volume": 155333.0}, {"date": "2022-09-26", "close": 0.77, "volume": 303155.0}, {"date": "2022-09-27", "close": 0.71, "volume": 170136.0}, {"date": "2022-09-28", "close": 0.66, "volume": 207700.0}, {"date": "2022-09-29", "close": 0.69, "volume": 194378.0}, {"date": "2022-09-30", "close": 0.645, "volume": 417594.0}, {"date": "2022-10-03", "close": 0.62, "volume": 257774.0}, {"date": "2022-10-04", "close": 0.7, "volume": 376221.0}, {"date": "2022-10-05", "close": 0.7, "volume": 197026.0}, {"date": "2022-10-06", "close": 0.7, "volume": 146385.0}, {"date": "2022-10-07", "close": 0.705, "volume": 83922.0}, {"date": "2022-10-10", "close": 0.68, "volume": 56478.0}, {"date": "2022-10-11", "close": 0.705, "volume": 171843.0}, {"date": "2022-10-12", "close": 0.675, "volume": 134250.0}, {"date": "2022-10-13", "close": 0.62, "volume": 188804.0}, {"date": "2022-10-14", "close": 0.66, "volume": 32544.0}, {"date": "2022-10-17", "close": 0.7, "volume": 134051.0}, {"date": "2022-10-18", "close": 0.685, "volume": 78391.0}, {"date": "2022-10-19", "close": 0.685, "volume": 19996.0}, {"date": "2022-10-20", "close": 0.69, "volume": 26219.0}, {"date": "2022-10-21", "close": 0.65, "volume": 132544.0}, {"date": "2022-10-24", "close": 0.675, "volume": 94260.0}, {"date": "2022-10-25", "close": 0.685, "volume": 82434.0}, {"date": "2022-10-26", "close": 0.71, "volume": 99548.0}, {"date": "2022-10-27", "close": 0.69, "volume": 81077.0}, {"date": "2022-10-28", "close": 0.705, "volume": 189742.0}, {"date": "2022-10-31", "close": 0.695, "volume": 128379.0}, {"date": "2022-11-01", "close": 0.81, "volume": 719164.0}, {"date": "2022-11-02", "close": 0.8, "volume": 174072.0}, {"date": "2022-11-03", "close": 0.81, "volume": 127180.0}, {"date": "2022-11-04", "close": 0.78, "volume": 133845.0}, {"date": "2022-11-07", "close": 0.78, "volume": 130217.0}, {"date": "2022-11-08", "close": 0.78, "volume": 140417.0}, {"date": "2022-11-09", "close": 0.81, "volume": 187026.0}, {"date": "2022-11-10", "close": 0.79, "volume": 80114.0}, {"date": "2022-11-11", "close": 0.79, "volume": 215892.0}, {"date": "2022-11-14", "close": 0.89, "volume": 537668.0}, {"date": "2022-11-15", "close": 0.86, "volume": 75414.0}, {"date": "2022-11-16", "close": 0.835, "volume": 41225.0}, {"date": "2022-11-21", "close": 0.755, "volume": 262662.0}, {"date": "2022-11-22", "close": 0.75, "volume": 192074.0}, {"date": "2022-11-23", "close": 0.7, "volume": 865326.0}, {"date": "2022-11-24", "close": 0.7, "volume": 507344.0}, {"date": "2022-11-25", "close": 0.695, "volume": 332470.0}, {"date": "2022-11-28", "close": 0.71, "volume": 287467.0}, {"date": "2022-11-29", "close": 0.66, "volume": 298880.0}, {"date": "2022-11-30", "close": 0.675, "volume": 155181.0}, {"date": "2022-12-01", "close": 0.705, "volume": 494468.0}, {"date": "2022-12-02", "close": 0.735, "volume": 494065.0}, {"date": "2022-12-05", "close": 0.755, "volume": 379531.0}, {"date": "2022-12-06", "close": 0.695, "volume": 402034.0}, {"date": "2022-12-07", "close": 0.7, "volume": 219123.0}, {"date": "2022-12-08", "close": 0.68, "volume": 192950.0}, {"date": "2022-12-09", "close": 0.68, "volume": 147694.0}, {"date": "2022-12-12", "close": 0.67, "volume": 306621.0}, {"date": "2022-12-13", "close": 0.655, "volume": 87602.0}, {"date": "2022-12-14", "close": 0.655, "volume": 105207.0}, {"date": "2022-12-15", "close": 0.645, "volume": 220107.0}, {"date": "2022-12-16", "close": 0.62, "volume": 347246.0}, {"date": "2022-12-19", "close": 0.63, "volume": 142876.0}, {"date": "2022-12-20", "close": 0.63, "volume": 57116.0}, {"date": "2022-12-21", "close": 0.69, "volume": 93633.0}, {"date": "2022-12-22", "close": 0.655, "volume": 145555.0}, {"date": "2022-12-23", "close": 0.65, "volume": 22198.0}, {"date": "2022-12-28", "close": 0.63, "volume": 286404.0}, {"date": "2022-12-29", "close": 0.605, "volume": 193652.0}, {"date": "2022-12-30", "close": 0.68, "volume": 91874.0}, {"date": "2023-01-03", "close": 0.695, "volume": 64081.0}, {"date": "2023-01-04", "close": 0.66, "volume": 52669.0}, {"date": "2023-01-05", "close": 0.695, "volume": 83688.0}, {"date": "2023-01-06", "close": 0.69, "volume": 70293.0}, {"date": "2023-01-09", "close": 0.715, "volume": 266566.0}, {"date": "2023-01-10", "close": 0.71, "volume": 102107.0}, {"date": "2023-01-11", "close": 0.69, "volume": 104839.0}, {"date": "2023-01-12", "close": 0.685, "volume": 78106.0}, {"date": "2023-01-13", "close": 0.67, "volume": 214767.0}, {"date": "2023-01-16", "close": 0.68, "volume": 516261.0}, {"date": "2023-01-17", "close": 0.685, "volume": 127591.0}, {"date": "2023-01-18", "close": 0.66, "volume": 258898.0}, {"date": "2023-01-19", "close": 0.685, "volume": 38501.0}, {"date": "2023-01-20", "close": 0.665, "volume": 108762.0}, {"date": "2023-01-23", "close": 0.67, "volume": 116617.0}, {"date": "2023-01-24", "close": 0.645, "volume": 390762.0}, {"date": "2023-01-25", "close": 0.7, "volume": 648961.0}, {"date": "2023-01-27", "close": 0.715, "volume": 293354.0}, {"date": "2023-01-30", "close": 0.725, "volume": 428116.0}, {"date": "2023-01-31", "close": 0.685, "volume": 371654.0}, {"date": "2023-02-01", "close": 0.69, "volume": 59719.0}, {"date": "2023-02-02", "close": 0.69, "volume": 15800.0}, {"date": "2023-02-03", "close": 0.655, "volume": 149524.0}, {"date": "2023-02-06", "close": 0.63, "volume": 313391.0}, {"date": "2023-02-07", "close": 0.66, "volume": 71722.0}, {"date": "2023-02-08", "close": 0.64, "volume": 27624.0}, {"date": "2023-02-09", "close": 0.625, "volume": 294998.0}, {"date": "2023-02-10", "close": 0.62, "volume": 122854.0}, {"date": "2023-02-13", "close": 0.615, "volume": 126423.0}, {"date": "2023-02-14", "close": 0.62, "volume": 185489.0}, {"date": "2023-02-15", "close": 0.625, "volume": 128643.0}, {"date": "2023-02-16", "close": 0.615, "volume": 21090.0}, {"date": "2023-02-17", "close": 0.62, "volume": 348398.0}, {"date": "2023-02-20", "close": 0.6, "volume": 169444.0}, {"date": "2023-02-21", "close": 0.58, "volume": 283953.0}, {"date": "2023-02-22", "close": 0.56, "volume": 502106.0}, {"date": "2023-02-23", "close": 0.56, "volume": 201388.0}, {"date": "2023-02-24", "close": 0.56, "volume": 80433.0}, {"date": "2023-02-27", "close": 0.535, "volume": 306780.0}, {"date": "2023-02-28", "close": 0.525, "volume": 513442.0}, {"date": "2023-03-01", "close": 0.535, "volume": 223041.0}, {"date": "2023-03-02", "close": 0.525, "volume": 332247.0}, {"date": "2023-03-03", "close": 0.545, "volume": 39860.0}, {"date": "2023-03-06", "close": 0.53, "volume": 34635.0}, {"date": "2023-03-07", "close": 0.52, "volume": 161384.0}, {"date": "2023-03-08", "close": 0.505, "volume": 610094.0}, {"date": "2023-03-09", "close": 0.475, "volume": 876953.0}, {"date": "2023-03-10", "close": 0.45, "volume": 700628.0}, {"date": "2023-03-13", "close": 0.45, "volume": 484845.0}, {"date": "2023-03-14", "close": 0.44, "volume": 347551.0}, {"date": "2023-03-15", "close": 0.445, "volume": 24624.0}, {"date": "2023-03-16", "close": 0.425, "volume": 72690.0}, {"date": "2023-03-17", "close": 0.455, "volume": 130872.0}, {"date": "2023-03-20", "close": 0.445, "volume": 246692.0}, {"date": "2023-03-21", "close": 0.44, "volume": 101529.0}, {"date": "2023-03-22", "close": 0.44, "volume": 25205.0}, {"date": "2023-03-23", "close": 0.44, "volume": 128289.0}, {"date": "2023-03-24", "close": 0.45, "volume": 73373.0}, {"date": "2023-03-27", "close": 0.455, "volume": 98794.0}, {"date": "2023-03-28", "close": 0.44, "volume": 369666.0}, {"date": "2023-03-29", "close": 0.44, "volume": 165970.0}, {"date": "2023-03-30", "close": 0.45, "volume": 299804.0}, {"date": "2023-03-31", "close": 0.46, "volume": 38644.0}, {"date": "2023-04-03", "close": 0.48, "volume": 80123.0}, {"date": "2023-04-04", "close": 0.465, "volume": 398748.0}, {"date": "2023-04-11", "close": 0.325, "volume": 8115432.0}, {"date": "2023-04-12", "close": 0.3, "volume": 4544121.0}, {"date": "2023-04-13", "close": 0.31, "volume": 2526935.0}, {"date": "2023-04-14", "close": 0.365, "volume": 2573794.0}, {"date": "2023-04-17", "close": 0.365, "volume": 950366.0}, {"date": "2023-04-18", "close": 0.365, "volume": 526170.0}, {"date": "2023-04-19", "close": 0.355, "volume": 879308.0}, {"date": "2023-04-20", "close": 0.35, "volume": 417945.0}, {"date": "2023-04-21", "close": 0.36, "volume": 799243.0}, {"date": "2023-04-24", "close": 0.36, "volume": 357644.0}, {"date": "2023-04-26", "close": 0.36, "volume": 270745.0}, {"date": "2023-04-27", "close": 0.36, "volume": 399432.0}, {"date": "2023-04-28", "close": 0.34, "volume": 375752.0}, {"date": "2023-05-01", "close": 0.335, "volume": 162706.0}, {"date": "2023-05-02", "close": 0.355, "volume": 294709.0}, {"date": "2023-05-03", "close": 0.355, "volume": 320957.0}, {"date": "2023-05-04", "close": 0.355, "volume": 494328.0}, {"date": "2023-05-05", "close": 0.36, "volume": 144966.0}, {"date": "2023-05-08", "close": 0.35, "volume": 50568.0}, {"date": "2023-05-09", "close": 0.34, "volume": 347288.0}, {"date": "2023-05-10", "close": 0.34, "volume": 245856.0}, {"date": "2023-05-11", "close": 0.3325, "volume": 302228.0}, {"date": "2023-05-12", "close": 0.325, "volume": 422794.0}, {"date": "2023-05-15", "close": 0.33, "volume": 764146.0}, {"date": "2023-05-16", "close": 0.325, "volume": 372186.0}, {"date": "2023-05-17", "close": 0.345, "volume": 514941.0}, {"date": "2023-05-18", "close": 0.34, "volume": 605999.0}, {"date": "2023-05-19", "close": 0.335, "volume": 362808.0}, {"date": "2023-05-22", "close": 0.33, "volume": 365032.0}, {"date": "2023-05-23", "close": 0.325, "volume": 30759.0}, {"date": "2023-05-24", "close": 0.305, "volume": 978463.0}, {"date": "2023-05-25", "close": 0.295, "volume": 467022.0}, {"date": "2023-05-26", "close": 0.295, "volume": 264632.0}, {"date": "2023-05-29", "close": 0.3, "volume": 531349.0}, {"date": "2023-05-30", "close": 0.29, "volume": 260223.0}, {"date": "2023-05-31", "close": 0.29, "volume": 632924.0}, {"date": "2023-06-01", "close": 0.28, "volume": 269524.0}, {"date": "2023-06-02", "close": 0.305, "volume": 380960.0}, {"date": "2023-06-05", "close": 0.3, "volume": 124688.0}, {"date": "2023-06-06", "close": 0.31, "volume": 443784.0}, {"date": "2023-06-07", "close": 0.29, "volume": 258466.0}, {"date": "2023-06-08", "close": 0.285, "volume": 385242.0}, {"date": "2023-06-09", "close": 0.295, "volume": 118329.0}, {"date": "2023-06-13", "close": 0.285, "volume": 175427.0}, {"date": "2023-06-14", "close": 0.28, "volume": 389717.0}, {"date": "2023-06-15", "close": 0.27, "volume": 345858.0}, {"date": "2023-06-16", "close": 0.285, "volume": 237480.0}, {"date": "2023-06-19", "close": 0.275, "volume": 310496.0}, {"date": "2023-06-20", "close": 0.27, "volume": 224938.0}, {"date": "2023-06-21", "close": 0.27, "volume": 981250.0}, {"date": "2023-06-22", "close": 0.26, "volume": 466089.0}, {"date": "2023-06-23", "close": 0.26, "volume": 366598.0}, {"date": "2023-06-26", "close": 0.255, "volume": 372964.0}, {"date": "2023-06-27", "close": 0.25, "volume": 686627.0}, {"date": "2023-06-28", "close": 0.24, "volume": 1255496.0}, {"date": "2023-06-29", "close": 0.265, "volume": 513253.0}, {"date": "2023-06-30", "close": 0.29, "volume": 976348.0}, {"date": "2023-07-03", "close": 0.36, "volume": 1230776.0}, {"date": "2023-07-04", "close": 0.355, "volume": 755259.0}, {"date": "2023-07-05", "close": 0.36, "volume": 139362.0}, {"date": "2023-07-06", "close": 0.355, "volume": 378647.0}, {"date": "2023-07-07", "close": 0.345, "volume": 471488.0}, {"date": "2023-07-10", "close": 0.32, "volume": 213225.0}, {"date": "2023-07-11", "close": 0.32, "volume": 293740.0}, {"date": "2023-07-12", "close": 0.34, "volume": 788572.0}, {"date": "2023-07-13", "close": 0.315, "volume": 516787.0}, {"date": "2023-07-14", "close": 0.335, "volume": 186314.0}, {"date": "2023-07-17", "close": 0.315, "volume": 297189.0}, {"date": "2023-07-18", "close": 0.31, "volume": 241661.0}, {"date": "2023-07-19", "close": 0.335, "volume": 475590.0}, {"date": "2023-07-20", "close": 0.31, "volume": 59989.0}, {"date": "2023-07-21", "close": 0.325, "volume": 76360.0}, {"date": "2023-07-24", "close": 0.33, "volume": 25267.0}, {"date": "2023-07-25", "close": 0.33, "volume": 346520.0}, {"date": "2023-07-26", "close": 0.34, "volume": 200188.0}, {"date": "2023-07-27", "close": 0.34, "volume": 135636.0}, {"date": "2023-07-28", "close": 0.33, "volume": 216359.0}, {"date": "2023-07-31", "close": 0.315, "volume": 326459.0}, {"date": "2023-08-01", "close": 0.315, "volume": 60006.0}, {"date": "2023-08-02", "close": 0.31, "volume": 87295.0}, {"date": "2023-08-03", "close": 0.315, "volume": 2743.0}, {"date": "2023-08-04", "close": 0.335, "volume": 105536.0}, {"date": "2023-08-07", "close": 0.325, "volume": 23074.0}, {"date": "2023-08-08", "close": 0.335, "volume": 135753.0}, {"date": "2023-08-09", "close": 0.33, "volume": 125123.0}, {"date": "2023-08-10", "close": 0.325, "volume": 129373.0}, {"date": "2023-08-11", "close": 0.325, "volume": 138309.0}, {"date": "2023-08-14", "close": 0.31, "volume": 272518.0}, {"date": "2023-08-15", "close": 0.31, "volume": 83606.0}, {"date": "2023-08-16", "close": 0.305, "volume": 176417.0}, {"date": "2023-08-17", "close": 0.305, "volume": 47988.0}, {"date": "2023-08-18", "close": 0.31, "volume": 168587.0}, {"date": "2023-08-21", "close": 0.3, "volume": 483911.0}, {"date": "2023-08-22", "close": 0.29, "volume": 234693.0}, {"date": "2023-08-23", "close": 0.295, "volume": 115855.0}, {"date": "2023-08-24", "close": 0.28, "volume": 299807.0}, {"date": "2023-08-25", "close": 0.29, "volume": 25257.0}, {"date": "2023-08-28", "close": 0.28, "volume": 170683.0}, {"date": "2023-08-29", "close": 0.275, "volume": 103191.0}, {"date": "2023-08-30", "close": 0.28, "volume": 282605.0}, {"date": "2023-08-31", "close": 0.28, "volume": 150605.0}, {"date": "2023-09-01", "close": 0.275, "volume": 41696.0}, {"date": "2023-09-04", "close": 0.27, "volume": 35299.0}, {"date": "2023-09-05", "close": 0.27, "volume": 60157.0}, {"date": "2023-09-06", "close": 0.27, "volume": 118271.0}, {"date": "2023-09-07", "close": 0.26, "volume": 385762.0}, {"date": "2023-09-08", "close": 0.28, "volume": 365570.0}, {"date": "2023-09-11", "close": 0.26, "volume": 67799.0}, {"date": "2023-09-12", "close": 0.26, "volume": 236825.0}, {"date": "2023-09-13", "close": 0.25, "volume": 207525.0}, {"date": "2023-09-14", "close": 0.255, "volume": 172369.0}, {"date": "2023-09-15", "close": 0.25, "volume": 263462.0}, {"date": "2023-09-18", "close": 0.25, "volume": 91738.0}, {"date": "2023-09-19", "close": 0.25, "volume": 116895.0}, {"date": "2023-09-20", "close": 0.24, "volume": 241847.0}, {"date": "2023-09-21", "close": 0.245, "volume": 31120.0}, {"date": "2023-09-22", "close": 0.235, "volume": 302601.0}, {"date": "2023-09-25", "close": 0.23, "volume": 173877.0}, {"date": "2023-09-26", "close": 0.24, "volume": 109896.0}, {"date": "2023-09-27", "close": 0.225, "volume": 124003.0}, {"date": "2023-09-28", "close": 0.24, "volume": 92398.0}, {"date": "2023-09-29", "close": 0.245, "volume": 245496.0}, {"date": "2023-10-02", "close": 0.22, "volume": 338950.0}, {"date": "2023-10-03", "close": 0.24, "volume": 144711.0}, {"date": "2023-10-04", "close": 0.225, "volume": 112636.0}, {"date": "2023-10-05", "close": 0.23, "volume": 29034.0}, {"date": "2023-10-06", "close": 0.245, "volume": 326115.0}, {"date": "2023-10-09", "close": 0.245, "volume": 323347.0}, {"date": "2023-10-10", "close": 0.245, "volume": 50995.0}, {"date": "2023-10-11", "close": 0.25, "volume": 23346.0}, {"date": "2023-10-12", "close": 0.265, "volume": 235803.0}, {"date": "2023-10-13", "close": 0.255, "volume": 54714.0}, {"date": "2023-10-16", "close": 0.265, "volume": 51806.0}, {"date": "2023-10-17", "close": 0.28, "volume": 69577.0}, {"date": "2023-10-18", "close": 0.265, "volume": 26052.0}, {"date": "2023-10-19", "close": 0.28, "volume": 286981.0}, {"date": "2023-10-20", "close": 0.265, "volume": 16430.0}, {"date": "2023-10-23", "close": 0.265, "volume": 29616.0}, {"date": "2023-10-24", "close": 0.265, "volume": 25550.0}, {"date": "2023-10-25", "close": 0.275, "volume": 105350.0}, {"date": "2023-10-26", "close": 0.275, "volume": 32359.0}, {"date": "2023-10-27", "close": 0.255, "volume": 30007.0}, {"date": "2023-10-30", "close": 0.2675, "volume": 72725.0}, {"date": "2023-10-31", "close": 0.26, "volume": 11838.0}, {"date": "2023-11-01", "close": 0.255, "volume": 84486.0}, {"date": "2023-11-02", "close": 0.255, "volume": 39748.0}, {"date": "2023-11-03", "close": 0.26, "volume": 68511.0}, {"date": "2023-11-06", "close": 0.265, "volume": 89347.0}, {"date": "2023-11-07", "close": 0.27, "volume": 30515.0}, {"date": "2023-11-08", "close": 0.26, "volume": 27947.0}, {"date": "2023-11-09", "close": 0.25, "volume": 25311.0}, {"date": "2023-11-10", "close": 0.27, "volume": 8352.0}, {"date": "2023-11-13", "close": 0.25, "volume": 12639.0}, {"date": "2023-11-14", "close": 0.25, "volume": 133076.0}, {"date": "2023-11-15", "close": 0.25, "volume": 730.0}, {"date": "2023-11-16", "close": 0.255, "volume": 119666.0}, {"date": "2023-11-17", "close": 0.24, "volume": 509873.0}, {"date": "2023-11-20", "close": 0.265, "volume": 337035.0}, {"date": "2023-11-21", "close": 0.255, "volume": 51118.0}, {"date": "2023-11-22", "close": 0.245, "volume": 44604.0}, {"date": "2023-11-23", "close": 0.255, "volume": 401246.0}, {"date": "2023-11-24", "close": 0.245, "volume": 98518.0}, {"date": "2023-11-27", "close": 0.25, "volume": 323076.0}, {"date": "2023-11-28", "close": 0.255, "volume": 51358.0}, {"date": "2023-11-29", "close": 0.26, "volume": 201730.0}, {"date": "2023-11-30", "close": 0.26, "volume": 79541.0}, {"date": "2023-12-01", "close": 0.275, "volume": 321158.0}, {"date": "2023-12-04", "close": 0.28, "volume": 199039.0}, {"date": "2023-12-05", "close": 0.295, "volume": 766487.0}, {"date": "2023-12-06", "close": 0.28, "volume": 119074.0}, {"date": "2023-12-07", "close": 0.31, "volume": 150524.0}, {"date": "2023-12-08", "close": 0.285, "volume": 99902.0}, {"date": "2023-12-11", "close": 0.32, "volume": 461263.0}, {"date": "2023-12-12", "close": 0.325, "volume": 179535.0}, {"date": "2023-12-13", "close": 0.34, "volume": 149936.0}, {"date": "2023-12-14", "close": 0.36, "volume": 451107.0}, {"date": "2023-12-15", "close": 0.39, "volume": 1221140.0}, {"date": "2023-12-18", "close": 0.39, "volume": 149606.0}, {"date": "2023-12-19", "close": 0.375, "volume": 65889.0}, {"date": "2023-12-20", "close": 0.385, "volume": 151279.0}, {"date": "2023-12-21", "close": 0.375, "volume": 50305.0}, {"date": "2023-12-22", "close": 0.34, "volume": 80487.0}, {"date": "2023-12-27", "close": 0.36, "volume": 26080.0}, {"date": "2023-12-28", "close": 0.365, "volume": 58678.0}, {"date": "2023-12-29", "close": 0.36, "volume": 69974.0}, {"date": "2024-01-02", "close": 0.365, "volume": 70656.0}, {"date": "2024-01-03", "close": 0.375, "volume": 41585.0}, {"date": "2024-01-04", "close": 0.37, "volume": 67123.0}, {"date": "2024-01-05", "close": 0.36, "volume": 55620.0}, {"date": "2024-01-08", "close": 0.355, "volume": 108551.0}, {"date": "2024-01-09", "close": 0.34, "volume": 40071.0}, {"date": "2024-01-10", "close": 0.34, "volume": 229733.0}, {"date": "2024-01-11", "close": 0.32, "volume": 123193.0}, {"date": "2024-01-12", "close": 0.34, "volume": 211229.0}, {"date": "2024-01-15", "close": 0.34, "volume": 149356.0}, {"date": "2024-01-16", "close": 0.325, "volume": 79722.0}, {"date": "2024-01-17", "close": 0.325, "volume": 69541.0}, {"date": "2024-01-18", "close": 0.325, "volume": 55289.0}, {"date": "2024-01-19", "close": 0.33, "volume": 72500.0}, {"date": "2024-01-22", "close": 0.33, "volume": 30766.0}, {"date": "2024-01-23", "close": 0.33, "volume": 198460.0}, {"date": "2024-01-24", "close": 0.345, "volume": 103122.0}, {"date": "2024-01-25", "close": 0.35, "volume": 163029.0}, {"date": "2024-01-29", "close": 0.365, "volume": 388222.0}, {"date": "2024-01-30", "close": 0.35, "volume": 178242.0}, {"date": "2024-01-31", "close": 0.335, "volume": 177006.0}, {"date": "2024-02-01", "close": 0.33, "volume": 200939.0}, {"date": "2024-02-02", "close": 0.325, "volume": 76317.0}, {"date": "2024-02-05", "close": 0.315, "volume": 218058.0}, {"date": "2024-02-06", "close": 0.295, "volume": 269558.0}, {"date": "2024-02-07", "close": 0.28, "volume": 119213.0}, {"date": "2024-02-08", "close": 0.27, "volume": 60126.0}, {"date": "2024-02-09", "close": 0.27, "volume": 35407.0}, {"date": "2024-02-12", "close": 0.265, "volume": 69584.0}, {"date": "2024-02-13", "close": 0.26, "volume": 118048.0}, {"date": "2024-02-14", "close": 0.265, "volume": 34201.0}, {"date": "2024-02-15", "close": 0.26, "volume": 25075.0}, {"date": "2024-02-16", "close": 0.27, "volume": 39613.0}, {"date": "2024-02-19", "close": 0.28, "volume": 128350.0}, {"date": "2024-02-20", "close": 0.26, "volume": 137073.0}, {"date": "2024-02-21", "close": 0.26, "volume": 4211.0}, {"date": "2024-02-22", "close": 0.265, "volume": 336.0}, {"date": "2024-02-23", "close": 0.265, "volume": 87960.0}, {"date": "2024-02-26", "close": 0.275, "volume": 654053.0}, {"date": "2024-02-27", "close": 0.275, "volume": 24252.0}, {"date": "2024-02-28", "close": 0.27, "volume": 84345.0}, {"date": "2024-02-29", "close": 0.25, "volume": 384848.0}, {"date": "2024-03-01", "close": 0.26, "volume": 85948.0}, {"date": "2024-03-04", "close": 0.285, "volume": 105921.0}, {"date": "2024-03-05", "close": 0.28, "volume": 206408.0}, {"date": "2024-03-06", "close": 0.28, "volume": 581603.0}, {"date": "2024-03-07", "close": 0.285, "volume": 26008.0}, {"date": "2024-03-08", "close": 0.28, "volume": 89032.0}, {"date": "2024-03-11", "close": 0.275, "volume": 17438.0}, {"date": "2024-03-12", "close": 0.275, "volume": 13910.0}, {"date": "2024-03-13", "close": 0.275, "volume": 62595.0}, {"date": "2024-03-14", "close": 0.285, "volume": 209413.0}, {"date": "2024-03-15", "close": 0.275, "volume": 166411.0}, {"date": "2024-03-18", "close": 0.27, "volume": 54889.0}, {"date": "2024-03-19", "close": 0.265, "volume": 167027.0}, {"date": "2024-03-20", "close": 0.265, "volume": 42517.0}, {"date": "2024-03-21", "close": 0.28, "volume": 45162.0}, {"date": "2024-03-22", "close": 0.28, "volume": 5155.0}, {"date": "2024-03-25", "close": 0.28, "volume": 67888.0}, {"date": "2024-03-26", "close": 0.25, "volume": 1380429.0}, {"date": "2024-03-27", "close": 0.25, "volume": 16314.0}, {"date": "2024-03-28", "close": 0.25, "volume": 60521.0}, {"date": "2024-04-09", "close": 0.265, "volume": 359529.0}, {"date": "2024-04-10", "close": 0.255, "volume": 484984.0}, {"date": "2024-04-11", "close": 0.265, "volume": 40103.0}, {"date": "2024-04-12", "close": 0.28, "volume": 209051.0}, {"date": "2024-04-15", "close": 0.29, "volume": 262520.0}, {"date": "2024-04-16", "close": 0.295, "volume": 238202.0}, {"date": "2024-04-17", "close": 0.3, "volume": 35398.0}, {"date": "2024-04-18", "close": 0.31, "volume": 89337.0}, {"date": "2024-04-19", "close": 0.315, "volume": 21136.0}, {"date": "2024-04-22", "close": 0.31, "volume": 14625.0}, {"date": "2024-04-23", "close": 0.3, "volume": 67840.0}, {"date": "2024-04-24", "close": 0.295, "volume": 34406.0}, {"date": "2024-04-26", "close": 0.295, "volume": 61323.0}, {"date": "2024-04-29", "close": 0.29, "volume": 188547.0}, {"date": "2024-04-30", "close": 0.28, "volume": 4671.0}, {"date": "2024-05-01", "close": 0.28, "volume": 148329.0}, {"date": "2024-05-02", "close": 0.27, "volume": 44103.0}, {"date": "2024-05-03", "close": 0.28, "volume": 21429.0}, {"date": "2024-05-06", "close": 0.275, "volume": 194748.0}, {"date": "2024-05-07", "close": 0.265, "volume": 92318.0}, {"date": "2024-05-08", "close": 0.24, "volume": 747404.0}, {"date": "2024-05-09", "close": 0.225, "volume": 370324.0}, {"date": "2024-05-10", "close": 0.245, "volume": 72631.0}, {"date": "2024-05-13", "close": 0.245, "volume": 83524.0}, {"date": "2024-05-14", "close": 0.255, "volume": 129774.0}, {"date": "2024-05-15", "close": 0.24, "volume": 8704.0}, {"date": "2024-05-16", "close": 0.25, "volume": 131821.0}, {"date": "2024-05-17", "close": 0.24, "volume": 44849.0}, {"date": "2024-05-20", "close": 0.24, "volume": 297764.0}, {"date": "2024-05-21", "close": 0.24, "volume": 80148.0}, {"date": "2024-05-22", "close": 0.235, "volume": 56752.0}, {"date": "2024-05-23", "close": 0.24, "volume": 77128.0}, {"date": "2024-05-24", "close": 0.235, "volume": 22476.0}, {"date": "2024-05-27", "close": 0.24, "volume": 41383.0}, {"date": "2024-05-28", "close": 0.2375, "volume": 1125.0}, {"date": "2024-05-29", "close": 0.235, "volume": 45736.0}, {"date": "2024-05-30", "close": 0.235, "volume": 270476.0}, {"date": "2024-05-31", "close": 0.23, "volume": 126484.0}, {"date": "2024-06-03", "close": 0.21, "volume": 207531.0}, {"date": "2024-06-04", "close": 0.2, "volume": 319553.0}, {"date": "2024-06-05", "close": 0.195, "volume": 117551.0}, {"date": "2024-06-06", "close": 0.19, "volume": 246424.0}, {"date": "2024-06-07", "close": 0.205, "volume": 492771.0}, {"date": "2024-06-11", "close": 0.205, "volume": 98621.0}, {"date": "2024-06-12", "close": 0.205, "volume": 108428.0}, {"date": "2024-06-13", "close": 0.205, "volume": 4331.0}, {"date": "2024-06-14", "close": 0.21, "volume": 94495.0}, {"date": "2024-06-17", "close": 0.2, "volume": 75850.0}, {"date": "2024-06-18", "close": 0.2, "volume": 221825.0}, {"date": "2024-06-19", "close": 0.2, "volume": 126264.0}, {"date": "2024-06-20", "close": 0.195, "volume": 42723.0}, {"date": "2024-06-21", "close": 0.2, "volume": 99168.0}, {"date": "2024-06-24", "close": 0.185, "volume": 368500.0}, {"date": "2024-06-25", "close": 0.19, "volume": 157019.0}, {"date": "2024-06-26", "close": 0.19, "volume": 62182.0}, {"date": "2024-06-27", "close": 0.185, "volume": 833307.0}, {"date": "2024-06-28", "close": 0.19, "volume": 346961.0}, {"date": "2024-07-01", "close": 0.2, "volume": 292169.0}, {"date": "2024-07-02", "close": 0.175, "volume": 18203.0}, {"date": "2024-07-03", "close": 0.195, "volume": 59640.0}, {"date": "2024-07-04", "close": 0.225, "volume": 20609.0}, {"date": "2024-07-05", "close": 0.245, "volume": 130272.0}, {"date": "2024-07-08", "close": 0.215, "volume": 98155.0}, {"date": "2024-07-09", "close": 0.215, "volume": 12162.0}, {"date": "2024-07-10", "close": 0.22, "volume": 5638.0}, {"date": "2024-07-11", "close": 0.22, "volume": 190590.0}, {"date": "2024-07-12", "close": 0.205, "volume": 42017.0}, {"date": "2024-07-15", "close": 0.205, "volume": 21271.0}, {"date": "2024-07-16", "close": 0.21, "volume": 51888.0}, {"date": "2024-07-17", "close": 0.22, "volume": 55725.0}, {"date": "2024-07-18", "close": 0.2175, "volume": 121187.0}, {"date": "2024-07-19", "close": 0.2, "volume": 252263.0}, {"date": "2024-07-22", "close": 0.22, "volume": 54048.0}, {"date": "2024-07-23", "close": 0.215, "volume": 28777.0}, {"date": "2024-07-24", "close": 0.19, "volume": 179695.0}, {"date": "2024-07-25", "close": 0.17, "volume": 278573.0}, {"date": "2024-07-26", "close": 0.145, "volume": 1494505.0}, {"date": "2024-07-29", "close": 0.14, "volume": 463895.0}, {"date": "2024-07-30", "close": 0.14, "volume": 339966.0}, {"date": "2024-07-31", "close": 0.135, "volume": 766196.0}, {"date": "2024-08-01", "close": 0.14, "volume": 582022.0}, {"date": "2024-08-02", "close": 0.135, "volume": 257600.0}, {"date": "2024-08-05", "close": 0.13, "volume": 469746.0}, {"date": "2024-08-06", "close": 0.13, "volume": 234807.0}, {"date": "2024-08-07", "close": 0.135, "volume": 97632.0}, {"date": "2024-08-08", "close": 0.14, "volume": 193858.0}, {"date": "2024-08-09", "close": 0.13, "volume": 582033.0}, {"date": "2024-08-12", "close": 0.13, "volume": 37031.0}, {"date": "2024-08-13", "close": 0.145, "volume": 192799.0}, {"date": "2024-08-14", "close": 0.135, "volume": 150756.0}, {"date": "2024-08-15", "close": 0.135, "volume": 2785.0}, {"date": "2024-08-16", "close": 0.13, "volume": 185033.0}, {"date": "2024-08-19", "close": 0.16, "volume": 466434.0}, {"date": "2024-08-20", "close": 0.155, "volume": 427414.0}, {"date": "2024-08-21", "close": 0.165, "volume": 573582.0}, {"date": "2024-08-22", "close": 0.16, "volume": 507070.0}, {"date": "2024-08-23", "close": 0.155, "volume": 259890.0}, {"date": "2024-08-26", "close": 0.15, "volume": 219530.0}, {"date": "2024-08-28", "close": 0.16, "volume": 71806.0}, {"date": "2024-08-29", "close": 0.1525, "volume": 65689.0}, {"date": "2024-08-30", "close": 0.155, "volume": 102870.0}, {"date": "2024-09-02", "close": 0.155, "volume": 20109.0}, {"date": "2024-09-03", "close": 0.15, "volume": 73586.0}, {"date": "2024-09-04", "close": 0.145, "volume": 94051.0}, {"date": "2024-09-05", "close": 0.15, "volume": 295916.0}, {"date": "2024-09-06", "close": 0.155, "volume": 80892.0}, {"date": "2024-09-09", "close": 0.17, "volume": 691731.0}, {"date": "2024-09-10", "close": 0.17, "volume": 221386.0}, {"date": "2024-09-11", "close": 0.155, "volume": 953173.0}, {"date": "2024-09-12", "close": 0.155, "volume": 252390.0}, {"date": "2024-09-13", "close": 0.16, "volume": 260780.0}, {"date": "2024-09-16", "close": 0.15, "volume": 266654.0}, {"date": "2024-09-17", "close": 0.18, "volume": 517342.0}, {"date": "2024-09-18", "close": 0.175, "volume": 167849.0}, {"date": "2024-09-19", "close": 0.16, "volume": 136452.0}, {"date": "2024-09-20", "close": 0.16, "volume": 240921.0}, {"date": "2024-09-23", "close": 0.155, "volume": 701511.0}, {"date": "2024-09-24", "close": 0.165, "volume": 1555180.0}, {"date": "2024-09-25", "close": 0.14, "volume": 2397763.0}, {"date": "2024-09-26", "close": 0.135, "volume": 2070847.0}, {"date": "2024-09-27", "close": 0.135, "volume": 812795.0}, {"date": "2024-09-30", "close": 0.135, "volume": 626482.0}, {"date": "2024-10-01", "close": 0.14, "volume": 498775.0}, {"date": "2024-10-02", "close": 0.145, "volume": 353967.0}, {"date": "2024-10-03", "close": 0.145, "volume": 251702.0}, {"date": "2024-10-04", "close": 0.155, "volume": 703178.0}, {"date": "2024-10-07", "close": 0.165, "volume": 492984.0}, {"date": "2024-10-08", "close": 0.165, "volume": 301639.0}, {"date": "2024-10-09", "close": 0.18, "volume": 846913.0}, {"date": "2024-10-10", "close": 0.165, "volume": 774148.0}, {"date": "2024-10-11", "close": 0.18, "volume": 548756.0}, {"date": "2024-10-14", "close": 0.19, "volume": 329599.0}, {"date": "2024-10-15", "close": 0.185, "volume": 813934.0}, {"date": "2024-10-16", "close": 0.2, "volume": 1361133.0}, {"date": "2024-10-17", "close": 0.19, "volume": 1507583.0}, {"date": "2024-10-18", "close": 0.195, "volume": 845909.0}, {"date": "2024-10-21", "close": 0.19, "volume": 1126279.0}, {"date": "2024-10-22", "close": 0.2, "volume": 692181.0}, {"date": "2024-10-23", "close": 0.23, "volume": 1992947.0}, {"date": "2024-10-24", "close": 0.26, "volume": 2235282.0}, {"date": "2024-10-25", "close": 0.27, "volume": 1635600.0}, {"date": "2024-10-28", "close": 0.3, "volume": 1173333.0}, {"date": "2024-10-29", "close": 0.255, "volume": 1679448.0}, {"date": "2024-10-30", "close": 0.23, "volume": 1667858.0}, {"date": "2024-10-31", "close": 0.25, "volume": 496451.0}, {"date": "2024-11-01", "close": 0.28, "volume": 238638.0}, {"date": "2024-11-04", "close": 0.235, "volume": 675813.0}, {"date": "2024-11-05", "close": 0.21, "volume": 1540335.0}, {"date": "2024-11-06", "close": 0.225, "volume": 419875.0}, {"date": "2024-11-07", "close": 0.205, "volume": 326539.0}, {"date": "2024-11-08", "close": 0.205, "volume": 284541.0}, {"date": "2024-11-11", "close": 0.19, "volume": 863575.0}, {"date": "2024-11-12", "close": 0.19, "volume": 231355.0}, {"date": "2024-11-13", "close": 0.2, "volume": 288437.0}, {"date": "2024-11-14", "close": 0.205, "volume": 341955.0}, {"date": "2024-11-15", "close": 0.21, "volume": 465360.0}, {"date": "2024-11-18", "close": 0.19, "volume": 196781.0}, {"date": "2024-11-19", "close": 0.205, "volume": 87185.0}, {"date": "2024-11-20", "close": 0.205, "volume": 350403.0}, {"date": "2024-11-21", "close": 0.215, "volume": 227837.0}, {"date": "2024-11-22", "close": 0.205, "volume": 100282.0}, {"date": "2024-11-25", "close": 0.215, "volume": 217067.0}, {"date": "2024-11-26", "close": 0.22, "volume": 360435.0}, {"date": "2024-11-27", "close": 0.25, "volume": 1058254.0}, {"date": "2024-11-28", "close": 0.23, "volume": 149084.0}, {"date": "2024-11-29", "close": 0.245, "volume": 245756.0}, {"date": "2024-12-02", "close": 0.235, "volume": 303661.0}, {"date": "2024-12-03", "close": 0.235, "volume": 8431.0}, {"date": "2024-12-04", "close": 0.24, "volume": 332296.0}, {"date": "2024-12-05", "close": 0.25, "volume": 492491.0}, {"date": "2024-12-06", "close": 0.24, "volume": 220651.0}, {"date": "2024-12-09", "close": 0.255, "volume": 311538.0}, {"date": "2024-12-10", "close": 0.265, "volume": 1357041.0}, {"date": "2024-12-11", "close": 0.28, "volume": 536350.0}, {"date": "2024-12-12", "close": 0.295, "volume": 938401.0}, {"date": "2024-12-13", "close": 0.29, "volume": 309196.0}, {"date": "2024-12-16", "close": 0.275, "volume": 212972.0}, {"date": "2024-12-17", "close": 0.27, "volume": 270721.0}, {"date": "2024-12-18", "close": 0.275, "volume": 128380.0}, {"date": "2024-12-19", "close": 0.28, "volume": 319591.0}, {"date": "2024-12-20", "close": 0.32, "volume": 1613924.0}, {"date": "2024-12-23", "close": 0.345, "volume": 423837.0}, {"date": "2024-12-24", "close": 0.35, "volume": 919531.0}, {"date": "2024-12-27", "close": 0.345, "volume": 755313.0}, {"date": "2024-12-30", "close": 0.37, "volume": 503943.0}, {"date": "2024-12-31", "close": 0.37, "volume": 141083.0}, {"date": "2025-01-02", "close": 0.375, "volume": 48807.0}, {"date": "2025-01-03", "close": 0.39, "volume": 831210.0}, {"date": "2025-01-06", "close": 0.435, "volume": 1621981.0}, {"date": "2025-01-07", "close": 0.41, "volume": 1729637.0}, {"date": "2025-01-08", "close": 0.39, "volume": 942130.0}, {"date": "2025-01-09", "close": 0.405, "volume": 199591.0}, {"date": "2025-01-10", "close": 0.375, "volume": 648698.0}, {"date": "2025-01-13", "close": 0.37, "volume": 205065.0}, {"date": "2025-01-14", "close": 0.375, "volume": 77502.0}, {"date": "2025-01-15", "close": 0.315, "volume": 754030.0}, {"date": "2025-01-16", "close": 0.35, "volume": 789099.0}, {"date": "2025-01-17", "close": 0.325, "volume": 227374.0}, {"date": "2025-01-20", "close": 0.315, "volume": 305239.0}, {"date": "2025-01-21", "close": 0.335, "volume": 140994.0}, {"date": "2025-01-22", "close": 0.345, "volume": 219763.0}, {"date": "2025-01-23", "close": 0.34, "volume": 190976.0}, {"date": "2025-01-24", "close": 0.385, "volume": 512608.0}, {"date": "2025-01-28", "close": 0.36, "volume": 604983.0}, {"date": "2025-01-29", "close": 0.32, "volume": 518021.0}, {"date": "2025-01-30", "close": 0.32, "volume": 235990.0}, {"date": "2025-01-31", "close": 0.34, "volume": 219754.0}, {"date": "2025-02-03", "close": 0.32, "volume": 483283.0}, {"date": "2025-02-04", "close": 0.31, "volume": 126243.0}, {"date": "2025-02-05", "close": 0.29, "volume": 557210.0}, {"date": "2025-02-06", "close": 0.32, "volume": 247597.0}, {"date": "2025-02-07", "close": 0.33, "volume": 458504.0}, {"date": "2025-02-10", "close": 0.33, "volume": 82487.0}, {"date": "2025-02-11", "close": 0.34, "volume": 283419.0}, {"date": "2025-02-12", "close": 0.35, "volume": 695806.0}, {"date": "2025-02-13", "close": 0.335, "volume": 185833.0}, {"date": "2025-02-14", "close": 0.32, "volume": 583978.0}, {"date": "2025-02-17", "close": 0.34, "volume": 641071.0}, {"date": "2025-02-18", "close": 0.345, "volume": 259669.0}, {"date": "2025-02-19", "close": 0.315, "volume": 670700.0}, {"date": "2025-02-20", "close": 0.33, "volume": 395548.0}, {"date": "2025-02-21", "close": 0.32, "volume": 348048.0}, {"date": "2025-02-24", "close": 0.335, "volume": 322811.0}, {"date": "2025-02-25", "close": 0.305, "volume": 548611.0}, {"date": "2025-02-26", "close": 0.29, "volume": 606966.0}, {"date": "2025-02-27", "close": 0.29, "volume": 230960.0}, {"date": "2025-02-28", "close": 0.28, "volume": 131009.0}, {"date": "2025-03-03", "close": 0.275, "volume": 618036.0}, {"date": "2025-03-04", "close": 0.26, "volume": 540035.0}, {"date": "2025-03-05", "close": 0.26, "volume": 88737.0}, {"date": "2025-03-06", "close": 0.285, "volume": 133340.0}, {"date": "2025-03-07", "close": 0.275, "volume": 707904.0}, {"date": "2025-03-10", "close": 0.325, "volume": 407914.0}, {"date": "2025-03-11", "close": 0.305, "volume": 280316.0}, {"date": "2025-03-12", "close": 0.29, "volume": 109358.0}, {"date": "2025-03-13", "close": 0.31, "volume": 123227.0}, {"date": "2025-03-14", "close": 0.295, "volume": 149534.0}, {"date": "2025-03-17", "close": 0.295, "volume": 292090.0}, {"date": "2025-03-18", "close": 0.305, "volume": 105493.0}, {"date": "2025-03-19", "close": 0.325, "volume": 483524.0}, {"date": "2025-03-20", "close": 0.325, "volume": 326570.0}, {"date": "2025-03-21", "close": 0.335, "volume": 147944.0}, {"date": "2025-03-24", "close": 0.32, "volume": 384610.0}, {"date": "2025-03-25", "close": 0.305, "volume": 247533.0}, {"date": "2025-03-26", "close": 0.31, "volume": 169072.0}, {"date": "2025-03-27", "close": 0.31, "volume": 206424.0}, {"date": "2025-03-28", "close": 0.295, "volume": 508195.0}, {"date": "2025-03-31", "close": 0.28, "volume": 989901.0}, {"date": "2025-04-01", "close": 0.28, "volume": 321637.0}, {"date": "2025-04-02", "close": 0.2775, "volume": 122091.0}, {"date": "2025-04-03", "close": 0.27, "volume": 466000.0}, {"date": "2025-04-04", "close": 0.26, "volume": 169710.0}, {"date": "2025-04-07", "close": 0.24, "volume": 1740668.0}, {"date": "2025-04-08", "close": 0.23, "volume": 597491.0}, {"date": "2025-04-09", "close": 0.245, "volume": 278212.0}, {"date": "2025-04-10", "close": 0.26, "volume": 235344.0}, {"date": "2025-04-11", "close": 0.285, "volume": 421410.0}, {"date": "2025-04-14", "close": 0.295, "volume": 356794.0}, {"date": "2025-04-15", "close": 0.34, "volume": 1374732.0}, {"date": "2025-04-16", "close": 0.335, "volume": 292915.0}, {"date": "2025-04-17", "close": 0.33, "volume": 191433.0}, {"date": "2025-04-22", "close": 0.34, "volume": 411356.0}, {"date": "2025-04-23", "close": 0.315, "volume": 370293.0}, {"date": "2025-04-24", "close": 0.345, "volume": 425718.0}, {"date": "2025-04-28", "close": 0.325, "volume": 275070.0}, {"date": "2025-04-29", "close": 0.335, "volume": 83335.0}, {"date": "2025-04-30", "close": 0.33, "volume": 293935.0}, {"date": "2025-05-01", "close": 0.33, "volume": 402663.0}, {"date": "2025-05-02", "close": 0.34, "volume": 232725.0}, {"date": "2025-05-05", "close": 0.325, "volume": 187805.0}, {"date": "2025-05-06", "close": 0.335, "volume": 80637.0}, {"date": "2025-05-07", "close": 0.32, "volume": 107268.0}, {"date": "2025-05-08", "close": 0.33, "volume": 65671.0}, {"date": "2025-05-09", "close": 0.325, "volume": 429095.0}, {"date": "2025-05-12", "close": 0.3, "volume": 455285.0}, {"date": "2025-05-13", "close": 0.315, "volume": 580623.0}, {"date": "2025-05-14", "close": 0.325, "volume": 208259.0}, {"date": "2025-05-15", "close": 0.33, "volume": 214481.0}, {"date": "2025-05-16", "close": 0.325, "volume": 120353.0}, {"date": "2025-05-19", "close": 0.32, "volume": 41661.0}, {"date": "2025-05-20", "close": 0.31, "volume": 238150.0}, {"date": "2025-05-21", "close": 0.325, "volume": 129698.0}, {"date": "2025-05-22", "close": 0.335, "volume": 175646.0}, {"date": "2025-05-23", "close": 0.32, "volume": 280961.0}, {"date": "2025-05-26", "close": 0.31, "volume": 296823.0}, {"date": "2025-05-27", "close": 0.32, "volume": 67028.0}, {"date": "2025-05-28", "close": 0.32, "volume": 416014.0}, {"date": "2025-05-29", "close": 0.31, "volume": 577623.0}, {"date": "2025-05-30", "close": 0.335, "volume": 335225.0}, {"date": "2025-06-02", "close": 0.375, "volume": 1705029.0}, {"date": "2025-06-03", "close": 0.35, "volume": 1732710.0}, {"date": "2025-06-04", "close": 0.375, "volume": 704503.0}, {"date": "2025-06-05", "close": 0.395, "volume": 1230050.0}, {"date": "2025-06-06", "close": 0.385, "volume": 537749.0}, {"date": "2025-06-10", "close": 0.35, "volume": 1897015.0}, {"date": "2025-06-11", "close": 0.355, "volume": 49716.0}, {"date": "2025-06-12", "close": 0.335, "volume": 770041.0}, {"date": "2025-06-13", "close": 0.355, "volume": 632241.0}, {"date": "2025-06-16", "close": 0.36, "volume": 492924.0}, {"date": "2025-06-17", "close": 0.365, "volume": 506265.0}, {"date": "2025-06-18", "close": 0.355, "volume": 261996.0}, {"date": "2025-06-19", "close": 0.345, "volume": 318398.0}, {"date": "2025-06-20", "close": 0.35, "volume": 55386.0}, {"date": "2025-06-23", "close": 0.325, "volume": 496130.0}, {"date": "2025-06-24", "close": 0.32, "volume": 169555.0}, {"date": "2025-06-25", "close": 0.335, "volume": 204183.0}, {"date": "2025-06-26", "close": 0.32, "volume": 327989.0}, {"date": "2025-06-27", "close": 0.32, "volume": 64012.0}, {"date": "2025-06-30", "close": 0.32, "volume": 114616.0}, {"date": "2025-07-01", "close": 0.33, "volume": 316810.0}, {"date": "2025-07-02", "close": 0.32, "volume": 253031.0}, {"date": "2025-07-03", "close": 0.315, "volume": 232989.0}, {"date": "2025-07-08", "close": 0.305, "volume": 1156203.0}, {"date": "2025-07-09", "close": 0.285, "volume": 270332.0}, {"date": "2025-07-10", "close": 0.295, "volume": 770042.0}, {"date": "2025-07-11", "close": 0.3, "volume": 251863.0}, {"date": "2025-07-14", "close": 0.3, "volume": 209234.0}, {"date": "2025-07-15", "close": 0.265, "volume": 1985051.0}, {"date": "2025-07-16", "close": 0.235, "volume": 2317278.0}, {"date": "2025-07-17", "close": 0.26, "volume": 1548692.0}, {"date": "2025-07-18", "close": 0.26, "volume": 740994.0}, {"date": "2025-07-21", "close": 0.25, "volume": 1116255.0}, {"date": "2025-07-22", "close": 0.245, "volume": 646568.0}, {"date": "2025-07-23", "close": 0.26, "volume": 719965.0}, {"date": "2025-07-24", "close": 0.27, "volume": 1138227.0}, {"date": "2025-07-25", "close": 0.25, "volume": 689743.0}, {"date": "2025-07-28", "close": 0.27, "volume": 279986.0}, {"date": "2025-07-29", "close": 0.265, "volume": 356194.0}, {"date": "2025-07-30", "close": 0.3, "volume": 611232.0}, {"date": "2025-07-31", "close": 0.295, "volume": 652877.0}, {"date": "2025-08-01", "close": 0.28, "volume": 86151.0}, {"date": "2025-08-04", "close": 0.3, "volume": 174176.0}, {"date": "2025-08-05", "close": 0.295, "volume": 331233.0}, {"date": "2025-08-06", "close": 0.325, "volume": 689320.0}, {"date": "2025-08-07", "close": 0.34, "volume": 525333.0}, {"date": "2025-08-08", "close": 0.32, "volume": 193993.0}, {"date": "2025-08-11", "close": 0.335, "volume": 219791.0}, {"date": "2025-08-12", "close": 0.325, "volume": 294571.0}, {"date": "2025-08-13", "close": 0.31, "volume": 761960.0}, {"date": "2025-08-14", "close": 0.3, "volume": 648899.0}, {"date": "2025-08-15", "close": 0.295, "volume": 314800.0}, {"date": "2025-08-18", "close": 0.31, "volume": 349606.0}, {"date": "2025-08-19", "close": 0.29, "volume": 1019232.0}, {"date": "2025-08-20", "close": 0.255, "volume": 1152302.0}, {"date": "2025-08-21", "close": 0.275, "volume": 589902.0}, {"date": "2025-08-22", "close": 0.29, "volume": 386608.0}, {"date": "2025-08-25", "close": 0.3, "volume": 516742.0}, {"date": "2025-08-26", "close": 0.29, "volume": 287768.0}, {"date": "2025-08-27", "close": 0.31, "volume": 605363.0}, {"date": "2025-08-28", "close": 0.29, "volume": 286977.0}, {"date": "2025-08-29", "close": 0.285, "volume": 163876.0}, {"date": "2025-09-01", "close": 0.325, "volume": 821259.0}, {"date": "2025-09-02", "close": 0.32, "volume": 529110.0}, {"date": "2025-09-03", "close": 0.31, "volume": 488152.0}, {"date": "2025-09-04", "close": 0.305, "volume": 567761.0}, {"date": "2025-09-05", "close": 0.3, "volume": 362671.0}, {"date": "2025-09-08", "close": 0.315, "volume": 625457.0}, {"date": "2025-09-09", "close": 0.33, "volume": 1164081.0}, {"date": "2025-09-10", "close": 0.305, "volume": 739356.0}, {"date": "2025-09-11", "close": 0.31, "volume": 126400.0}, {"date": "2025-09-12", "close": 0.31, "volume": 387868.0}, {"date": "2025-09-15", "close": 0.305, "volume": 125397.0}, {"date": "2025-09-16", "close": 0.305, "volume": 956926.0}, {"date": "2025-09-17", "close": 0.31, "volume": 488938.0}, {"date": "2025-09-18", "close": 0.325, "volume": 1680263.0}, {"date": "2025-09-19", "close": 0.355, "volume": 1125999.0}, {"date": "2025-09-22", "close": 0.375, "volume": 1162252.0}, {"date": "2025-09-23", "close": 0.365, "volume": 1478825.0}, {"date": "2025-09-24", "close": 0.4, "volume": 1984569.0}, {"date": "2025-09-25", "close": 0.405, "volume": 536197.0}, {"date": "2025-09-26", "close": 0.4, "volume": 573519.0}, {"date": "2025-09-29", "close": 0.5, "volume": 2712030.0}, {"date": "2025-09-30", "close": 0.44, "volume": 2969137.0}, {"date": "2025-10-01", "close": 0.58, "volume": 9364169.0}, {"date": "2025-10-02", "close": 0.515, "volume": 5967102.0}, {"date": "2025-10-03", "close": 0.595, "volume": 3190413.0}, {"date": "2025-10-06", "close": 0.55, "volume": 2508242.0}, {"date": "2025-10-07", "close": 0.57, "volume": 2909218.0}, {"date": "2025-10-08", "close": 0.57, "volume": 824040.0}, {"date": "2025-10-09", "close": 0.59, "volume": 1420964.0}, {"date": "2025-10-10", "close": 0.59, "volume": 1607735.0}, {"date": "2025-10-13", "close": 0.775, "volume": 5321757.0}, {"date": "2025-10-14", "close": 0.9, "volume": 4445652.0}, {"date": "2025-10-15", "close": 1.635, "volume": 17988600.0}, {"date": "2025-10-16", "close": 1.315, "volume": 5827502.0}, {"date": "2025-10-17", "close": 1.535, "volume": 10413830.0}, {"date": "2025-10-20", "close": 1.44, "volume": 3741554.0}, {"date": "2025-10-21", "close": 1.13, "volume": 6161245.0}, {"date": "2025-10-22", "close": 0.855, "volume": 6645114.0}, {"date": "2025-10-23", "close": 0.86, "volume": 6316293.0}, {"date": "2025-10-24", "close": 0.83, "volume": 4687516.0}, {"date": "2025-10-27", "close": 0.82, "volume": 1267937.0}, {"date": "2025-10-28", "close": 0.765, "volume": 2325292.0}, {"date": "2025-10-29", "close": 0.81, "volume": 2458552.0}, {"date": "2025-10-30", "close": 0.815, "volume": 1032956.0}, {"date": "2025-10-31", "close": 0.98, "volume": 3614560.0}, {"date": "2025-11-03", "close": 1.065, "volume": 3992388.0}, {"date": "2025-11-04", "close": 0.83, "volume": 3546866.0}, {"date": "2025-11-05", "close": 0.84, "volume": 3878745.0}, {"date": "2025-11-06", "close": 0.89, "volume": 2079624.0}, {"date": "2025-11-07", "close": 0.86, "volume": 1262213.0}, {"date": "2025-11-10", "close": 1.145, "volume": 4995181.0}, {"date": "2025-11-11", "close": 1.17, "volume": 3936526.0}, {"date": "2025-11-12", "close": 1.265, "volume": 5038682.0}, {"date": "2025-11-13", "close": 1.45, "volume": 4750938.0}, {"date": "2025-11-14", "close": 1.195, "volume": 2899604.0}, {"date": "2025-11-17", "close": 1.235, "volume": 1296538.0}, {"date": "2025-11-18", "close": 1.1, "volume": 1992926.0}, {"date": "2025-11-19", "close": 1.2, "volume": 1674876.0}, {"date": "2025-11-20", "close": 1.165, "volume": 1031449.0}, {"date": "2025-11-21", "close": 1.03, "volume": 1937766.0}, {"date": "2025-11-24", "close": 1.065, "volume": 650157.0}, {"date": "2025-11-25", "close": 1.125, "volume": 845006.0}, {"date": "2025-11-26", "close": 1.09, "volume": 772810.0}, {"date": "2025-11-27", "close": 1.115, "volume": 1007213.0}, {"date": "2025-11-28", "close": 1.185, "volume": 1043889.0}, {"date": "2025-12-01", "close": 1.15, "volume": 718355.0}, {"date": "2025-12-02", "close": 1.095, "volume": 468673.0}, {"date": "2025-12-03", "close": 1.09, "volume": 387001.0}, {"date": "2025-12-04", "close": 1.155, "volume": 745323.0}, {"date": "2025-12-05", "close": 1.305, "volume": 3717384.0}, {"date": "2025-12-08", "close": 1.065, "volume": 4070847.0}, {"date": "2025-12-09", "close": 1.03, "volume": 945638.0}, {"date": "2025-12-10", "close": 1.03, "volume": 531935.0}, {"date": "2025-12-19", "close": 0.895, "volume": 2763231.0}, {"date": "2025-12-22", "close": 0.935, "volume": 2805992.0}, {"date": "2025-12-23", "close": 0.905, "volume": 3022893.0}, {"date": "2025-12-24", "close": 0.9, "volume": 1364013.0}, {"date": "2025-12-29", "close": 0.91, "volume": 1178784.0}, {"date": "2025-12-30", "close": 0.85, "volume": 2362865.0}, {"date": "2025-12-31", "close": 0.79, "volume": 2536552.0}, {"date": "2026-01-02", "close": 0.765, "volume": 2336108.0}, {"date": "2026-01-05", "close": 0.825, "volume": 2011622.0}, {"date": "2026-01-06", "close": 0.875, "volume": 1580983.0}, {"date": "2026-01-07", "close": 0.89, "volume": 2238005.0}, {"date": "2026-01-08", "close": 0.855, "volume": 1476134.0}, {"date": "2026-01-09", "close": 0.915, "volume": 1487300.0}, {"date": "2026-01-12", "close": 1.035, "volume": 2904054.0}, {"date": "2026-01-13", "close": 1.05, "volume": 1423325.0}, {"date": "2026-01-14", "close": 1.085, "volume": 1490594.0}, {"date": "2026-01-15", "close": 1.17, "volume": 2350927.0}, {"date": "2026-01-16", "close": 1.13, "volume": 1008531.0}, {"date": "2026-01-19", "close": 1.145, "volume": 887630.0}, {"date": "2026-01-20", "close": 1.135, "volume": 521741.0}, {"date": "2026-01-21", "close": 1.21, "volume": 1483846.0}, {"date": "2026-01-22", "close": 1.195, "volume": 754873.0}, {"date": "2026-01-23", "close": 1.285, "volume": 2018943.0}, {"date": "2026-01-27", "close": 1.175, "volume": 3259293.0}, {"date": "2026-01-28", "close": 1.25, "volume": 1816772.0}, {"date": "2026-01-29", "close": 1.26, "volume": 3194105.0}, {"date": "2026-01-30", "close": 1.105, "volume": 1731047.0}, {"date": "2026-02-02", "close": 0.965, "volume": 2310797.0}, {"date": "2026-02-03", "close": 0.99, "volume": 1191984.0}, {"date": "2026-02-04", "close": 1.075, "volume": 1369589.0}, {"date": "2026-02-05", "close": 0.97, "volume": 1781804.0}, {"date": "2026-02-06", "close": 0.84, "volume": 4341607.0}, {"date": "2026-02-09", "close": 0.905, "volume": 604497.0}, {"date": "2026-02-10", "close": 0.92, "volume": 356282.0}, {"date": "2026-02-11", "close": 0.905, "volume": 397043.0}, {"date": "2026-02-12", "close": 0.87, "volume": 409446.0}, {"date": "2026-02-13", "close": 0.85, "volume": 658862.0}, {"date": "2026-02-16", "close": 0.855, "volume": 517884.0}, {"date": "2026-02-17", "close": 0.84, "volume": 224692.0}, {"date": "2026-02-18", "close": 0.81, "volume": 1415916.0}, {"date": "2026-02-19", "close": 0.775, "volume": 1609135.0}, {"date": "2026-02-20", "close": 0.75, "volume": 1085581.0}, {"date": "2026-02-23", "close": 0.765, "volume": 763870.0}, {"date": "2026-02-24", "close": 0.79, "volume": 840059.0}, {"date": "2026-02-25", "close": 0.865, "volume": 1430347.0}, {"date": "2026-02-26", "close": 0.835, "volume": 974596.0}, {"date": "2026-02-27", "close": 0.845, "volume": 899578.0}, {"date": "2026-03-02", "close": 0.92, "volume": 1492146.0}, {"date": "2026-03-03", "close": 0.97, "volume": 1337097.0}, {"date": "2026-03-04", "close": 0.88, "volume": 954991.0}, {"date": "2026-03-05", "close": 0.89, "volume": 529216.0}, {"date": "2026-03-06", "close": 0.845, "volume": 667727.0}, {"date": "2026-03-09", "close": 0.785, "volume": 1298932.0}, {"date": "2026-03-10", "close": 0.81, "volume": 579210.0}, {"date": "2026-03-11", "close": 0.83, "volume": 386550.0}, {"date": "2026-03-12", "close": 0.79, "volume": 477683.0}, {"date": "2026-03-13", "close": 0.765, "volume": 847988.0}, {"date": "2026-03-16", "close": 0.725, "volume": 1168113.0}, {"date": "2026-03-17", "close": 0.735, "volume": 663914.0}, {"date": "2026-03-18", "close": 0.745, "volume": 231139.0}, {"date": "2026-03-19", "close": 0.68, "volume": 1428307.0}, {"date": "2026-03-20", "close": 0.66, "volume": 898858.0}, {"date": "2026-03-23", "close": 0.585, "volume": 2714055.0}, {"date": "2026-03-24", "close": 0.635, "volume": 1125206.0}, {"date": "2026-03-25", "close": 0.72, "volume": 1222237.0}, {"date": "2026-03-26", "close": 0.685, "volume": 1231875.0}, {"date": "2026-03-27", "close": 0.67, "volume": 327007.0}, {"date": "2026-03-30", "close": 0.665, "volume": 1372240.0}, {"date": "2026-03-31", "close": 0.645, "volume": 1250044.0}, {"date": "2026-04-01", "close": 0.7, "volume": 930834.0}, {"date": "2026-04-02", "close": 0.67, "volume": 875921.0}, {"date": "2026-04-07", "close": 0.69, "volume": 564137.0}, {"date": "2026-04-08", "close": 0.745, "volume": 798500.0}, {"date": "2026-04-09", "close": 0.705, "volume": 320125.0}, {"date": "2026-04-10", "close": 0.715, "volume": 904386.0}, {"date": "2026-04-13", "close": 0.685, "volume": 269551.0}, {"date": "2026-04-14", "close": 0.765, "volume": 776915.0}, {"date": "2026-04-15", "close": 0.75, "volume": 514813.0}, {"date": "2026-04-16", "close": 0.73, "volume": 570259.0}, {"date": "2026-04-17", "close": 0.715, "volume": 234071.0}, {"date": "2026-04-20", "close": 0.75, "volume": 694433.0}, {"date": "2026-04-21", "close": 0.75, "volume": 340202.0}, {"date": "2026-04-22", "close": 0.72, "volume": 325758.0}, {"date": "2026-04-23", "close": 0.695, "volume": 561748.0}, {"date": "2026-04-24", "close": 0.695, "volume": 426849.0}, {"date": "2026-04-27", "close": 0.7, "volume": 661436.0}, {"date": "2026-04-28", "close": 0.655, "volume": 1010576.0}, {"date": "2026-04-29", "close": 0.655, "volume": 390440.0}, {"date": "2026-04-30", "close": 0.625, "volume": 588438.0}, {"date": "2026-05-01", "close": 0.655, "volume": 614930.0}, {"date": "2026-05-04", "close": 0.66, "volume": 273247.0}, {"date": "2026-05-05", "close": 0.69, "volume": 1208128.0}, {"date": "2026-05-06", "close": 0.7, "volume": 294047.0}, {"date": "2026-05-07", "close": 0.77, "volume": 939680.0}, {"date": "2026-05-08", "close": 0.75, "volume": 210187.0}, {"date": "2026-05-11", "close": 0.76, "volume": 369564.0}, {"date": "2026-05-12", "close": 0.735, "volume": 464309.0}, {"date": "2026-05-13", "close": 0.72, "volume": 279192.0}, {"date": "2026-05-14", "close": 0.7, "volume": 389650.0}, {"date": "2026-05-15", "close": 0.66, "volume": 463438.0}, {"date": "2026-05-18", "close": 0.665, "volume": 282362.0}, {"date": "2026-05-19", "close": 0.7, "volume": 388823.0}, {"date": "2026-05-20", "close": 0.635, "volume": 754669.0}, {"date": "2026-05-21", "close": 0.65, "volume": 1100216.0}, {"date": "2026-05-22", "close": 0.71, "volume": 295227.0}, {"date": "2026-05-25", "close": 0.71, "volume": 300277.0}, {"date": "2026-05-26", "close": 0.695, "volume": 257508.0}, {"date": "2026-05-27", "close": 0.675, "volume": 198911.0}, {"date": "2026-05-28", "close": 0.67, "volume": 176281.0}, {"date": "2026-05-29", "close": 0.755, "volume": 1318365.0}, {"date": "2026-06-01", "close": 0.77, "volume": 590958.0}, {"date": "2026-06-02", "close": 0.82, "volume": 1263347.0}, {"date": "2026-06-03", "close": 0.765, "volume": 608043.0}, {"date": "2026-06-18", "close": 0.72, "volume": 352583.0}, {"date": "2026-06-19", "close": 0.61, "volume": 1498656.0}, {"date": "2026-06-22", "close": 0.6, "volume": 971556.0}, {"date": "2026-06-23", "close": 0.65, "volume": 1177651.0}, {"date": "2026-06-24", "close": 0.655, "volume": 398665.0}, {"date": "2026-06-25", "close": 0.635, "volume": 548163.0}, {"date": "2026-06-26", "close": 0.605, "volume": 561894.0}, {"date": "2026-06-29", "close": 0.54, "volume": 1172796.0}, {"date": "2026-06-30", "close": 0.53, "volume": 972724.0}, {"date": "2026-07-01", "close": 0.55, "volume": 535182.0}, {"date": "2026-07-02", "close": 0.595, "volume": 591758.0}, {"date": "2026-07-03", "close": 0.58, "volume": 199689.0}, {"date": "2026-07-06", "close": 0.595, "volume": 126716.0}, {"date": "2026-07-07", "close": 0.57, "volume": 216177.0}, {"date": "2026-07-08", "close": 0.565, "volume": 178881.0}, {"date": "2026-07-09", "close": 0.535, "volume": 313204.0}, {"date": "2026-07-10", "close": 0.535, "volume": 58473.0}, {"date": "2026-07-13", "close": 0.535, "volume": 93028.0}, {"date": "2026-07-14", "close": 0.565, "volume": 870375.0}, {"date": "2026-07-15", "close": 0.585, "volume": 87957.0}, {"date": "2026-07-16", "close": 0.585, "volume": 167795.0}, {"date": "2026-07-17", "close": 0.525, "volume": 527080.0}, {"date": "2026-07-20", "close": 0.52, "volume": 125268.0}, {"date": "2026-07-21", "close": 0.505, "volume": 291362.0}, {"date": "2026-07-22", "close": 0.54, "volume": 152765.0}, {"date": "2026-07-23", "close": 0.595, "volume": 302334.0}, {"date": "2026-07-24", "close": 0.545, "volume": 110836.0}, {"date": "2026-07-27", "close": 0.545, "volume": 214378.0}, {"date": "2026-07-28", "close": 0.56, "volume": 493096.0}, {"date": "2026-07-29", "close": 0.54, "volume": 68072.0}, {"date": "2026-07-30", "close": 0.51, "volume": 409425.0}, {"date": "2026-07-31", "close": 0.52, "volume": 90978.0}, {"date": "2026-08-03", "close": 0.515, "volume": 119543.0}, {"date": "2026-08-04", "close": 0.54, "volume": 157012.0}, {"date": "2026-08-05", "close": 0.59, "volume": 330160.0}, {"date": "2026-08-06", "close": 0.63, "volume": 898690.0}, {"date": "2026-08-07", "close": 0.63, "volume": 347063.0}, {"date": "2026-08-10", "close": 0.65, "volume": 689790.0}, {"date": "2026-08-11", "close": 0.675, "volume": 486179.0}, {"date": "2026-08-12", "close": 0.67, "volume": 382127.0}, {"date": "2026-08-13", "close": 0.635, "volume": 392758.0}, {"date": "2026-08-14", "close": 0.62, "volume": 326250.0}, {"date": "2026-08-17", "close": 0.6, "volume": 58107.0}, {"date": "2026-08-18", "close": 0.575, "volume": 332446.0}, {"date": "2026-08-19", "close": 0.56, "volume": 171332.0}, {"date": "2026-08-20", "close": 0.58, "volume": 159262.0}, {"date": "2026-08-21", "close": 0.6, "volume": 71978.0}, {"date": "2026-08-24", "close": 0.62, "volume": 248332.0}, {"date": "2026-08-25", "close": 0.64, "volume": 157633.0}, {"date": "2026-08-26", "close": 0.625, "volume": 276925.0}, {"date": "2026-08-27", "close": 0.62, "volume": 457927.0}, {"date": "2026-08-28", "close": 0.655, "volume": 216641.0}, {"date": "2026-08-31", "close": 0.615, "volume": 193195.0}, {"date": "2026-09-01", "close": 0.605, "volume": 155816.0}, {"date": "2026-09-02", "close": 0.6, "volume": 233685.0}, {"date": "2026-09-03", "close": 0.645, "volume": 327287.0}, {"date": "2026-09-04", "close": 0.67, "volume": 351354.0}, {"date": "2026-09-07", "close": 0.675, "volume": 319684.0}, {"date": "2026-09-08", "close": 0.685, "volume": 309103.0}, {"date": "2026-09-09", "close": 0.745, "volume": 1055550.0}, {"date": "2026-09-10", "close": 0.72, "volume": 145813.0}, {"date": "2026-09-11", "close": 0.68, "volume": 552524.0}, {"date": "2026-09-14", "close": 0.7, "volume": 522069.0}, {"date": "2026-09-15", "close": 0.68, "volume": 198511.0}, {"date": "2026-09-16", "close": 0.675, "volume": 175224.0}, {"date": "2026-09-17", "close": 0.72, "volume": 381762.0}, {"date": "2026-09-18", "close": 0.725, "volume": 111047.0}], "refreshing": true}