{"ticker": "TBR", "overview": {"name": "Tribune Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 118400.0, "sell_n": 0, "sell_sum": 0, "net": 118400.0, "insiders": 1, "first_date": "2026-05-12", "last_date": "2026-05-12"}, "metrics": {"ticker": "TBR", "has_prices": true, "as_of": "2026-09-18", "last": 5.35, "prev_close": 5.0, "change": 0.34999999999999964, "change_pct": 0.06999999999999992, "session_volume": 2458.0, "vwap_5": 5.080604587635078, "vwap_20": 5.3654331604253205, "vwap_60": 5.025763867051431, "vwap_250": 6.125274558999374, "high_52w": 7.06, "low_52w": 4.54, "avg_volume_20": 5802.7, "sessions": 400, "market_cap": {"value": 262340385.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03090699-1", "src": "ASX", "ticker": "TBR", "cik": "", "company": "Tribune Resources Limited", "company_raw": "Tribune Resources Limited", "who": "Anthony Billis", "who_key": "Anthony Billis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118400.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $118K of TBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090699", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251572}, {"id": "ASX3Y-03090699-2", "src": "ASX", "ticker": "TBR", "cik": "", "company": "Tribune Resources Limited", "company_raw": "Tribune Resources Limited", "who": "Anthony Billis", "who_key": "Anthony Billis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Anthony Billis lodges a filing in TBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090699", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562612}], "recent_buys": [{"id": "ASX3Y-03090699-1", "src": "ASX", "ticker": "TBR", "cik": "", "company": "Tribune Resources Limited", "company_raw": "Tribune Resources Limited", "who": "Anthony Billis", "who_key": "Anthony Billis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118400.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $118K of TBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090699", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251572}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Anthony Billis", "notice_type": "3Y", "direct_shares": 790057.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03090699-6A1325734", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lyndall Vaughan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lyndall Vaughan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-14", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-29", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-29", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-29", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O Demis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-19", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O Demis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-17", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O Demis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-14", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sklenka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-09", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-28", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-31", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O Demis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-31", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/tbr", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03090694-6A1325731", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-02", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-08", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-08", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-08", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-08", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/tbr", "needs_ocr": 0}], "directors": [{"name": "Lyndall Vaughan", "first_seen": "2023-08-14", "last_seen": "2024-12-16", "status": "current", "notices": 2}, {"name": "Anthony Billis", "first_seen": "2020-12-29", "last_seen": "2026-05-15", "status": "current", "notices": 3}, {"name": "G Sklenka", "first_seen": "2014-01-09", "last_seen": "2014-01-09", "status": "past", "notices": 1}, {"name": "O Demis", "first_seen": "2012-10-31", "last_seen": "2014-02-19", "status": "past", "notices": 4}, {"name": "A Billis", "first_seen": "2012-10-31", "last_seen": "2015-09-29", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Anthony Billis", "who_key": "Anthony Billis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 118400.0, "sold": 0, "net": 118400.0, "trades": 1, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 118400.0, "date": "2026-05-12", "score": 48.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090699"}], "latest": {"action": "BUY", "amount": 118400.0, "date": "2026-05-12", "score": 48.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090699"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Distribution Announcement", "title": "Tribune Declares a 20 cents per share Dividend", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155619-6A1352591"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155617-6A1352590"}, {"date": "2026-10-29", "form": "Distribution Announcement", "title": "Dividend/Distribution - TBR", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155550-6A1352596"}, {"date": "2026-10-28", "form": "Progress Report", "title": "FY2027 Quarter 1 EKJV Exploration Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154563-6A1352062"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form/Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154305-6A1351942"}], "performance": {"ticker": "TBR", "has_prices": true, "summary": {"n": 1, "avg": -0.06764168190127973, "win_rate": 0.0, "best": -0.06764168190127973, "worst": -0.06764168190127973, "as_of": "2026-11-02"}, "buys": [{"who": "Anthony Billis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118400.0, "date": "2026-05-12", "score": 48.9, "ref_price": 5.47, "return": -0.06764168190127973}]}, "price_series": [{"date": "1990-08-13", "close": 0.13, "volume": 2000.0}, {"date": "1990-08-14", "close": 0.13, "volume": null}, {"date": "1990-08-15", "close": 0.13, "volume": null}, {"date": "1990-08-16", "close": 0.13, "volume": null}, {"date": "1990-08-17", "close": 0.13, "volume": null}, {"date": "1990-08-20", "close": 0.13, "volume": null}, {"date": "1990-08-21", "close": 0.13, "volume": null}, {"date": "1990-08-22", "close": 0.13, "volume": null}, {"date": "1990-08-23", "close": 0.13, "volume": null}, {"date": "1990-08-24", "close": 0.13, "volume": null}, {"date": "1990-08-27", "close": 0.13, "volume": null}, {"date": "1990-08-28", "close": 0.13, "volume": null}, {"date": "1990-08-29", "close": 0.13, "volume": null}, {"date": "1990-08-30", "close": 0.13, "volume": null}, {"date": "1990-08-31", "close": 0.13, "volume": null}, {"date": "1990-09-03", "close": 0.13, "volume": null}, {"date": "1990-09-04", "close": 0.13, "volume": null}, {"date": "1990-09-05", "close": 0.13, "volume": null}, {"date": "1990-09-06", "close": 0.13, "volume": null}, {"date": "1990-09-07", "close": 0.13, "volume": null}, {"date": "1990-09-10", "close": 0.13, "volume": null}, {"date": "1990-09-11", "close": 0.13, "volume": null}, {"date": "1990-09-12", "close": 0.13, "volume": null}, {"date": "1990-09-13", "close": 0.13, "volume": 8000.0}, {"date": "1990-09-14", "close": 0.13, "volume": null}, {"date": "1990-09-17", "close": 0.14, "volume": 20000.0}, {"date": "1990-09-18", "close": 0.14, "volume": null}, {"date": "1990-09-19", "close": 0.13, "volume": 22000.0}, {"date": "1990-09-20", "close": 0.11, "volume": 30000.0}, {"date": "1990-09-21", "close": 0.1, "volume": 28000.0}, {"date": "1990-09-24", "close": 0.1, "volume": null}, {"date": "1990-09-25", "close": 0.1, "volume": null}, {"date": "1990-09-26", "close": 0.14, "volume": 20000.0}, {"date": "1990-09-27", "close": 0.14, "volume": null}, {"date": "1990-09-28", "close": 0.14, "volume": null}, {"date": "1990-10-01", "close": 0.14, "volume": null}, {"date": "1990-10-02", "close": 0.14, "volume": null}, {"date": "1990-10-03", "close": 0.14, "volume": null}, {"date": "1990-10-04", "close": 0.14, "volume": null}, {"date": "1990-10-05", "close": 0.14, "volume": null}, {"date": "1990-10-08", "close": 0.14, "volume": null}, {"date": "1990-10-09", "close": 0.14, "volume": null}, {"date": "1990-10-10", "close": 0.14, "volume": null}, {"date": "1990-10-11", "close": 0.14, "volume": null}, {"date": "1990-10-12", "close": 0.14, "volume": null}, {"date": "1990-10-15", "close": 0.14, "volume": null}, {"date": "1990-10-16", "close": 0.14, "volume": null}, {"date": "1990-10-17", "close": 0.14, "volume": null}, {"date": "1990-10-18", "close": 0.14, "volume": null}, {"date": "1990-10-19", "close": 0.14, "volume": null}, {"date": "1990-10-22", "close": 0.14, "volume": null}, {"date": "1990-10-23", "close": 0.14, "volume": null}, {"date": "1990-10-24", "close": 0.14, "volume": null}, {"date": "1990-10-25", "close": 0.14, "volume": null}, {"date": "1990-10-26", "close": 0.14, "volume": null}, {"date": "1990-10-29", "close": 0.14, "volume": null}, {"date": "1990-10-30", "close": 0.14, "volume": null}, {"date": "1990-10-31", "close": 0.14, "volume": null}, {"date": "1990-11-01", "close": 0.14, "volume": null}, {"date": "1990-11-02", "close": 0.14, "volume": null}, {"date": "1990-11-05", "close": 0.14, "volume": null}, {"date": "1990-11-06", "close": 0.14, "volume": null}, {"date": "1990-11-07", "close": 0.14, "volume": null}, {"date": "1990-11-08", "close": 0.14, "volume": null}, {"date": "1990-11-09", "close": 0.14, "volume": null}, {"date": "1990-11-12", "close": 0.14, "volume": null}, {"date": "1990-11-13", "close": 0.14, "volume": null}, {"date": "1990-11-14", "close": 0.14, "volume": null}, {"date": "1990-11-15", "close": 0.14, "volume": null}, {"date": "1990-11-16", "close": 0.14, "volume": null}, {"date": "1990-11-19", "close": 0.14, "volume": null}, {"date": "1990-11-20", "close": 0.14, "volume": null}, {"date": "1990-11-21", "close": 0.14, "volume": null}, {"date": "1990-11-22", "close": 0.14, "volume": null}, {"date": "1990-11-23", "close": 0.14, "volume": null}, {"date": "1990-11-26", "close": 0.14, "volume": null}, {"date": "1990-11-27", "close": 0.14, "volume": null}, {"date": "1990-11-28", "close": 0.14, "volume": null}, {"date": "1990-11-29", "close": 0.14, "volume": null}, {"date": "1990-11-30", "close": 0.14, "volume": null}, {"date": "1990-12-03", "close": 0.14, "volume": null}, {"date": "1990-12-04", "close": 0.14, "volume": null}, {"date": "1990-12-05", "close": 0.14, "volume": null}, {"date": "1990-12-06", "close": 0.14, "volume": null}, {"date": "1990-12-07", "close": 0.14, "volume": null}, {"date": "1990-12-10", "close": 0.14, "volume": null}, {"date": "1990-12-11", "close": 0.14, "volume": null}, {"date": "1990-12-12", "close": 0.14, "volume": null}, {"date": "1990-12-13", "close": 0.14, "volume": null}, {"date": "1990-12-14", "close": 0.14, "volume": null}, {"date": "1990-12-17", "close": 0.14, "volume": null}, {"date": "1990-12-18", "close": 0.14, "volume": null}, {"date": "1990-12-19", "close": 0.14, "volume": null}, {"date": "1990-12-20", "close": 0.14, "volume": null}, {"date": "1990-12-21", "close": 0.14, "volume": null}, {"date": "1990-12-24", "close": 0.14, "volume": null}, {"date": "1990-12-25", "close": 0.14, "volume": null}, {"date": "1990-12-26", "close": 0.14, "volume": null}, {"date": "1990-12-27", "close": 0.14, "volume": null}, {"date": "1990-12-28", "close": 0.14, "volume": null}, {"date": "1990-12-31", "close": 0.14, "volume": null}, {"date": "1991-01-01", "close": 0.14, "volume": null}, {"date": "1991-01-02", "close": 0.14, "volume": null}, {"date": "1991-01-03", "close": 0.14, "volume": null}, {"date": "1991-01-04", "close": 0.14, "volume": null}, {"date": "1991-01-07", "close": 0.14, "volume": null}, {"date": "1991-01-08", "close": 0.14, "volume": null}, {"date": "1991-01-09", "close": 0.14, "volume": null}, {"date": "1991-01-10", "close": 0.14, "volume": null}, {"date": "1991-01-11", "close": 0.14, "volume": null}, {"date": "1991-01-14", "close": 0.14, "volume": null}, {"date": "1991-01-15", "close": 0.14, "volume": null}, {"date": "1991-01-16", "close": 0.14, "volume": null}, {"date": "1991-01-17", "close": 0.14, "volume": null}, {"date": "1991-01-18", "close": 0.14, "volume": null}, {"date": "1991-01-21", "close": 0.14, "volume": null}, {"date": "1991-01-22", "close": 0.08, "volume": 2000.0}, {"date": "1991-01-23", "close": 0.08, "volume": null}, {"date": "1991-01-24", "close": 0.08, "volume": null}, {"date": "1991-01-25", "close": 0.08, "volume": null}, {"date": "1991-01-28", "close": 0.08, "volume": null}, {"date": "1991-01-29", "close": 0.08, "volume": null}, {"date": "1991-01-30", "close": 0.08, "volume": null}, {"date": "1991-01-31", "close": 0.08, "volume": null}, {"date": "1991-02-01", "close": 0.08, "volume": null}, {"date": "1991-02-04", "close": 0.08, "volume": null}, {"date": "1991-02-05", "close": 0.08, "volume": null}, {"date": "1991-02-06", "close": 0.08, "volume": null}, {"date": "1991-02-07", "close": 0.08, "volume": null}, {"date": "1991-02-08", "close": 0.08, "volume": null}, {"date": "1991-02-11", "close": 0.08, "volume": null}, {"date": "1991-02-12", "close": 0.08, "volume": null}, {"date": "1991-02-13", "close": 0.08, "volume": null}, {"date": "1991-02-14", "close": 0.08, "volume": null}, {"date": "1991-02-15", "close": 0.08, "volume": null}, {"date": "1991-02-18", "close": 0.08, "volume": null}, {"date": "1991-02-19", "close": 0.08, "volume": null}, {"date": "1991-02-20", "close": 0.08, "volume": null}, {"date": "1991-02-21", "close": 0.08, "volume": null}, {"date": "1991-02-22", "close": 0.08, "volume": null}, {"date": "1991-02-25", "close": 0.08, "volume": null}, {"date": "1991-02-26", "close": 0.08, "volume": null}, {"date": "1991-02-27", "close": 0.08, "volume": null}, {"date": "1991-02-28", "close": 0.05, "volume": 4000.0}, {"date": "1991-03-01", "close": 0.05, "volume": null}, {"date": "1991-03-04", "close": 0.05, "volume": null}, {"date": "1991-03-05", "close": 0.05, "volume": null}, {"date": "1991-03-06", "close": 0.05, "volume": null}, {"date": "1991-03-07", "close": 0.05, "volume": null}, {"date": "1991-03-08", "close": 0.05, "volume": null}, {"date": "1991-03-11", "close": 0.05, "volume": null}, {"date": "1991-03-12", "close": 0.05, "volume": null}, {"date": "1991-03-13", "close": 0.05, "volume": null}, {"date": "1991-03-14", "close": 0.05, "volume": null}, {"date": "1991-03-15", "close": 0.05, "volume": null}, {"date": "1991-03-18", "close": 0.05, "volume": null}, {"date": "1991-03-19", "close": 0.05, "volume": null}, {"date": "1991-03-20", "close": 0.05, "volume": null}, {"date": "1991-03-21", "close": 0.05, "volume": null}, {"date": "1991-03-22", "close": 0.05, "volume": null}, {"date": "1991-03-25", "close": 0.05, "volume": null}, {"date": "1991-03-26", "close": 0.05, "volume": null}, {"date": "1991-03-27", "close": 0.05, "volume": null}, {"date": "1991-03-28", "close": 0.05, "volume": null}, {"date": "1991-03-29", "close": 0.05, "volume": null}, {"date": "1991-04-01", "close": 0.05, "volume": null}, {"date": "1991-04-02", "close": 0.05, "volume": null}, {"date": "1991-04-03", "close": 0.05, "volume": null}, {"date": "1991-04-04", "close": 0.05, "volume": null}, {"date": "1991-04-05", "close": 0.05, "volume": null}, {"date": "1991-04-08", "close": 0.05, "volume": null}, {"date": "1991-04-09", "close": 0.05, "volume": null}, {"date": "1991-04-10", "close": 0.05, "volume": null}, {"date": "1991-04-11", "close": 0.05, "volume": null}, {"date": "1991-04-12", "close": 0.05, "volume": null}, {"date": "1991-04-15", "close": 0.05, "volume": null}, {"date": "1991-04-16", "close": 0.05, "volume": null}, {"date": "1991-04-17", "close": 0.05, "volume": null}, {"date": "1991-04-18", "close": 0.05, "volume": null}, {"date": "1991-04-19", "close": 0.05, "volume": null}, {"date": "1991-04-22", "close": 0.05, "volume": null}, {"date": "1991-04-23", "close": 0.05, "volume": null}, {"date": "1991-04-24", "close": 0.05, "volume": 10000.0}, {"date": "1991-04-25", "close": 0.05, "volume": null}, {"date": "1991-04-26", "close": 0.05, "volume": null}, {"date": "1991-04-29", "close": 0.05, "volume": null}, {"date": "1991-04-30", "close": 0.05, "volume": 2000.0}, {"date": "1991-05-01", "close": 0.05, "volume": null}, {"date": "1991-05-02", "close": 0.05, "volume": null}, {"date": "1991-05-03", "close": 0.05, "volume": null}, {"date": "1991-05-06", "close": 0.05, "volume": null}, {"date": "1991-05-07", "close": 0.05, "volume": null}, {"date": "1991-05-08", "close": 0.05, "volume": null}, {"date": "1991-05-09", "close": 0.05, "volume": null}, {"date": "1991-05-10", "close": 0.05, "volume": null}, {"date": "1991-05-13", "close": 0.05, "volume": null}, {"date": "1991-05-14", "close": 0.05, "volume": null}, {"date": "1991-05-15", "close": 0.05, "volume": null}, {"date": "1991-05-16", "close": 0.05, "volume": null}, {"date": "1991-05-17", "close": 0.05, "volume": null}, {"date": "1991-05-20", "close": 0.05, "volume": null}, {"date": "1991-05-21", "close": 0.05, "volume": null}, {"date": "1991-05-22", "close": 0.05, "volume": null}, {"date": "1991-05-23", "close": 0.05, "volume": null}, {"date": "1991-05-24", "close": 0.05, "volume": null}, {"date": "1991-05-27", "close": 0.05, "volume": null}, {"date": "1991-05-28", "close": 0.05, "volume": null}, {"date": "1991-05-29", "close": 0.05, "volume": null}, {"date": "1991-05-30", "close": 0.05, "volume": null}, {"date": "1991-05-31", "close": 0.05, "volume": null}, {"date": "1991-06-03", "close": 0.05, "volume": null}, {"date": "1991-06-04", "close": 0.05, "volume": null}, {"date": "1991-06-05", "close": 0.06, "volume": 18000.0}, {"date": "1991-06-06", "close": 0.06, "volume": null}, {"date": "1991-06-07", "close": 0.06, "volume": null}, {"date": "1991-06-10", "close": 0.06, "volume": null}, {"date": "1991-06-11", "close": 0.06, "volume": null}, {"date": "1991-06-12", "close": 0.06, "volume": null}, {"date": "1991-06-13", "close": 0.06, "volume": null}, {"date": "1991-06-14", "close": 0.06, "volume": 12000.0}, {"date": "1991-06-17", "close": 0.06, "volume": null}, {"date": "1991-06-18", "close": 0.06, "volume": null}, {"date": "1991-06-19", "close": 0.06, "volume": null}, {"date": "1991-06-20", "close": 0.06, "volume": null}, {"date": "1991-06-21", "close": 0.06, "volume": null}, {"date": "1991-06-24", "close": 0.06, "volume": null}, {"date": "1991-06-25", "close": 0.06, "volume": null}, {"date": "1991-06-26", "close": 0.06, "volume": null}, {"date": "1991-06-27", "close": 0.06, "volume": null}, {"date": "1991-06-28", "close": 0.06, "volume": 8000.0}, {"date": "1991-07-01", "close": 0.06, "volume": null}, {"date": "1991-07-02", "close": 0.06, "volume": null}, {"date": "1991-07-03", "close": 0.06, "volume": null}, {"date": "1991-07-04", "close": 0.06, "volume": null}, {"date": "1991-07-05", "close": 0.06, "volume": null}, {"date": "1991-07-08", "close": 0.06, "volume": null}, {"date": "1991-07-09", "close": 0.06, "volume": null}, {"date": "1991-07-10", "close": 0.06, "volume": null}, {"date": "1991-07-11", "close": 0.06, "volume": null}, {"date": "1991-07-12", "close": 0.06, "volume": null}, {"date": "1991-07-15", "close": 0.06, "volume": null}, {"date": "1991-07-16", "close": 0.06, "volume": null}, {"date": "1991-07-17", "close": 0.06, "volume": null}, {"date": "1991-07-18", "close": 0.06, "volume": null}, {"date": "1991-07-19", "close": 0.06, "volume": 4000.0}, {"date": "1991-07-22", "close": 0.06, "volume": null}, {"date": "1991-07-23", "close": 0.06, "volume": null}, {"date": "1991-07-24", "close": 0.06, "volume": null}, {"date": "1991-07-25", "close": 0.06, "volume": null}, {"date": "1991-07-26", "close": 0.06, "volume": null}, {"date": "1991-07-29", "close": 0.06, "volume": null}, {"date": "1991-07-30", "close": 0.06, "volume": null}, {"date": "1991-07-31", "close": 0.06, "volume": null}, {"date": "1991-08-01", "close": 0.06, "volume": null}, {"date": "1991-08-02", "close": 0.1, "volume": 4000.0}, {"date": "1991-08-05", "close": 0.1, "volume": null}, {"date": "1991-08-06", "close": 0.1, "volume": null}, {"date": "1991-08-07", "close": 0.1, "volume": null}, {"date": "1991-08-08", "close": 0.1, "volume": null}, {"date": "1991-08-09", "close": 0.1, "volume": null}, {"date": "1991-08-12", "close": 0.1, "volume": null}, {"date": "1991-08-13", "close": 0.1, "volume": null}, {"date": "1991-08-14", "close": 0.1, "volume": null}, {"date": "1991-08-15", "close": 0.1, "volume": null}, {"date": "1991-08-16", "close": 0.1, "volume": null}, {"date": "1991-08-19", "close": 0.1, "volume": null}, {"date": "1991-08-20", "close": 0.1, "volume": null}, {"date": "1991-08-21", "close": 0.1, "volume": null}, {"date": "1991-08-22", "close": 0.1, "volume": null}, {"date": "1991-08-23", "close": 0.1, "volume": null}, {"date": "1991-08-26", "close": 0.1, "volume": null}, {"date": "1991-08-27", "close": 0.1, "volume": null}, {"date": "1991-08-28", "close": 0.1, "volume": null}, {"date": "1991-08-29", "close": 0.1, "volume": null}, {"date": "1991-08-30", "close": 0.1, "volume": null}, {"date": "1991-09-02", "close": 0.1, "volume": null}, {"date": "1991-09-03", "close": 0.06, "volume": 42000.0}, {"date": "1991-09-04", "close": 0.06, "volume": null}, {"date": "1991-09-05", "close": 0.06, "volume": null}, {"date": "1991-09-06", "close": 0.06, "volume": null}, {"date": "1991-09-09", "close": 0.06, "volume": null}, {"date": "1991-09-10", "close": 0.06, "volume": null}, {"date": "1991-09-11", "close": 0.06, "volume": null}, {"date": "1991-09-12", "close": 0.06, "volume": null}, {"date": "1991-09-13", "close": 0.06, "volume": null}, {"date": "1991-09-16", "close": 0.06, "volume": null}, {"date": "1991-09-17", "close": 0.06, "volume": null}, {"date": "1991-09-18", "close": 0.06, "volume": null}, {"date": "1991-09-19", "close": 0.06, "volume": null}, {"date": "1991-09-20", "close": 0.06, "volume": null}, {"date": "1991-09-23", "close": 0.06, "volume": null}, {"date": "1991-09-24", "close": 0.06, "volume": null}, {"date": "1991-09-25", "close": 0.06, "volume": null}, {"date": "1991-09-26", "close": 0.06, "volume": null}, {"date": "1991-09-27", "close": 0.06, "volume": null}, {"date": "1991-09-30", "close": 0.06, "volume": null}, {"date": "1991-10-01", "close": 0.06, "volume": null}, {"date": "1991-10-02", "close": 0.06, "volume": null}, {"date": "1991-10-03", "close": 0.06, "volume": null}, {"date": "1991-10-04", "close": 0.06, "volume": null}, {"date": "1991-10-07", "close": 0.06, "volume": null}, {"date": "1991-10-08", "close": 0.06, "volume": null}, {"date": "1991-10-09", "close": 0.06, "volume": null}, {"date": "1991-10-10", "close": 0.06, "volume": null}, {"date": "1991-10-11", "close": 0.06, "volume": null}, {"date": "1991-10-14", "close": 0.06, "volume": null}, {"date": "1991-10-15", "close": 0.06, "volume": null}, {"date": "1991-10-16", "close": 0.06, "volume": null}, {"date": "1991-10-17", "close": 0.06, "volume": null}, {"date": "1991-10-18", "close": 0.06, "volume": null}, {"date": "1991-10-21", "close": 0.06, "volume": null}, {"date": "1991-10-22", "close": 0.06, "volume": null}, {"date": "1991-10-23", "close": 0.06, "volume": null}, {"date": "1991-10-24", "close": 0.06, "volume": null}, {"date": "1991-10-25", "close": 0.06, "volume": null}, {"date": "1991-10-28", "close": 0.06, "volume": 22000.0}, {"date": "1991-10-29", "close": 0.06, "volume": null}, {"date": "1991-10-30", "close": 0.06, "volume": null}, {"date": "1991-10-31", "close": 0.06, "volume": null}, {"date": "1991-11-01", "close": 0.06, "volume": null}, {"date": "1991-11-04", "close": 0.06, "volume": null}, {"date": "1991-11-05", "close": 0.06, "volume": null}, {"date": "1991-11-06", "close": 0.06, "volume": null}, {"date": "1991-11-07", "close": 0.06, "volume": null}, {"date": "1991-11-08", "close": 0.06, "volume": null}, {"date": "1991-11-11", "close": 0.08, "volume": 22000.0}, {"date": "1991-11-12", "close": 0.08, "volume": null}, {"date": "1991-11-13", "close": 0.08, "volume": null}, {"date": "1991-11-14", "close": 0.08, "volume": null}, {"date": "1991-11-15", "close": 0.08, "volume": null}, {"date": "1991-11-18", "close": 0.065, "volume": 2000.0}, {"date": "1991-11-19", "close": 0.065, "volume": null}, {"date": "1991-11-20", "close": 0.065, "volume": null}, {"date": "1991-11-21", "close": 0.065, "volume": null}, {"date": "1991-11-22", "close": 0.065, "volume": null}, {"date": "1991-11-25", "close": 0.065, "volume": 2000.0}, {"date": "1991-11-26", "close": 0.065, "volume": null}, {"date": "1991-11-27", "close": 0.065, "volume": null}, {"date": "1991-11-28", "close": 0.065, "volume": null}, {"date": "1991-11-29", "close": 0.065, "volume": null}, {"date": "1991-12-02", "close": 0.065, "volume": null}, {"date": "1991-12-03", "close": 0.065, "volume": null}, {"date": "1991-12-04", "close": 0.065, "volume": null}, {"date": "1991-12-05", "close": 0.065, "volume": null}, {"date": "1991-12-06", "close": 0.065, "volume": null}, {"date": "1991-12-09", "close": 0.065, "volume": null}, {"date": "1991-12-10", "close": 0.065, "volume": null}, {"date": "1991-12-11", "close": 0.065, "volume": null}, {"date": "1991-12-12", "close": 0.065, "volume": null}, {"date": "1991-12-13", "close": 0.065, "volume": null}, {"date": "1991-12-16", "close": 0.065, "volume": null}, {"date": "1991-12-17", "close": 0.065, "volume": null}, {"date": "1991-12-18", "close": 0.065, "volume": null}, {"date": "1991-12-19", "close": 0.065, "volume": null}, {"date": "1991-12-20", "close": 0.065, "volume": null}, {"date": "1991-12-23", "close": 0.065, "volume": null}, {"date": "1991-12-24", "close": 0.065, "volume": null}, {"date": "1991-12-25", "close": 0.065, "volume": null}, {"date": "1991-12-26", "close": 0.065, "volume": null}, {"date": "1991-12-27", "close": 0.065, "volume": 16000.0}, {"date": "1991-12-30", "close": 0.065, "volume": null}, {"date": "1991-12-31", "close": 0.065, "volume": 14000.0}, {"date": "1992-01-01", "close": 0.065, "volume": null}, {"date": "1992-01-02", "close": 0.065, "volume": null}, {"date": "1992-01-03", "close": 0.065, "volume": null}, {"date": "1992-01-06", "close": 0.065, "volume": 2000.0}, {"date": "1992-01-07", "close": 0.065, "volume": null}, {"date": "1992-01-08", "close": 0.065, "volume": null}, {"date": "1992-01-09", "close": 0.07, "volume": 10000.0}, {"date": "1992-01-10", "close": 0.07, "volume": null}, {"date": "1992-01-13", "close": 0.07, "volume": null}, {"date": "1992-01-14", "close": 0.07, "volume": null}, {"date": "1992-01-15", "close": 0.08, "volume": 10000.0}, {"date": "1992-01-16", "close": 0.08, "volume": null}, {"date": "1992-01-17", "close": 0.08, "volume": null}, {"date": "1992-01-20", "close": 0.08, "volume": null}, {"date": "1992-01-21", "close": 0.08, "volume": null}, {"date": "1992-01-22", "close": 0.08, "volume": null}, {"date": "1992-01-23", "close": 0.08, "volume": null}, {"date": "1992-01-24", "close": 0.08, "volume": null}, {"date": "1992-01-27", "close": 0.08, "volume": null}, {"date": "1992-01-28", "close": 0.08, "volume": null}, {"date": "1992-01-29", "close": 0.08, "volume": null}, {"date": "1992-01-30", "close": 0.08, "volume": null}, {"date": "1992-01-31", "close": 0.1, "volume": 27000.0}, {"date": "1992-02-03", "close": 0.1, "volume": null}, {"date": "1992-02-04", "close": 0.1, "volume": null}, {"date": "1992-02-05", "close": 0.1, "volume": null}, {"date": "1992-02-06", "close": 0.1, "volume": null}, {"date": "1992-02-07", "close": 0.1, "volume": null}, {"date": "1992-02-10", "close": 0.1, "volume": null}, {"date": "1992-02-11", "close": 0.22, "volume": 90000.0}, {"date": "1992-02-12", "close": 0.2, "volume": 20000.0}, {"date": "1992-02-13", "close": 0.25, "volume": 20000.0}, {"date": "1992-02-14", "close": 0.25, "volume": null}, {"date": "1992-02-17", "close": 0.27, "volume": 26000.0}, {"date": "1992-02-18", "close": 0.3, "volume": 14000.0}, {"date": "1992-02-19", "close": 0.32, "volume": 12000.0}, {"date": "1992-02-20", "close": 0.4, "volume": 161000.0}, {"date": "1992-02-21", "close": 0.4, "volume": 8000.0}, {"date": "1992-02-24", "close": 0.35, "volume": 10000.0}, {"date": "1992-02-25", "close": 0.33, "volume": 10000.0}, {"date": "1992-02-26", "close": 0.34, "volume": 17000.0}, {"date": "1992-02-27", "close": 0.34, "volume": 2000.0}, {"date": "1992-02-28", "close": 0.33, "volume": 14000.0}, {"date": "1992-03-02", "close": 0.3, "volume": 50000.0}, {"date": "1992-03-03", "close": 0.3, "volume": 1000.0}, {"date": "1992-03-04", "close": 0.34, "volume": 57000.0}, {"date": "1992-03-05", "close": 0.34, "volume": 10000.0}, {"date": "1992-03-06", "close": 0.3, "volume": 38000.0}, {"date": "1992-03-09", "close": 0.3, "volume": null}, {"date": "1992-03-10", "close": 0.25, "volume": 4000.0}, {"date": "1992-03-11", "close": 0.3, "volume": 46000.0}, {"date": "1992-03-12", "close": 0.3, "volume": 20000.0}, {"date": "1992-03-13", "close": 0.3, "volume": 44000.0}, {"date": "1992-03-16", "close": 0.3, "volume": null}, {"date": "1992-03-17", "close": 0.25, "volume": 20000.0}, {"date": "1992-03-18", "close": 0.2, "volume": 20000.0}, {"date": "1992-03-19", "close": 0.2, "volume": null}, {"date": "1992-03-20", "close": 0.2, "volume": null}, {"date": "1992-03-23", "close": 0.2, "volume": null}, {"date": "1992-03-24", "close": 0.2, "volume": null}, {"date": "1992-03-25", "close": 0.2, "volume": null}, {"date": "1992-03-26", "close": 0.2, "volume": null}, {"date": "1992-03-27", "close": 0.34, "volume": 38000.0}, {"date": "1992-03-30", "close": 0.32, "volume": 5000.0}, {"date": "1992-03-31", "close": 0.32, "volume": 29000.0}, {"date": "1992-04-01", "close": 0.3, "volume": 6000.0}, {"date": "1992-04-02", "close": 0.25, "volume": 12000.0}, {"date": "1992-04-03", "close": 0.25, "volume": null}, {"date": "1992-04-06", "close": 0.3, "volume": 6000.0}, {"date": "1992-04-07", "close": 0.3, "volume": 13000.0}, {"date": "1992-04-08", "close": 0.3, "volume": 50000.0}, {"date": "1992-04-09", "close": 0.2, "volume": 17000.0}, {"date": "1992-04-10", "close": 0.2, "volume": null}, {"date": "1992-04-13", "close": 0.2, "volume": null}, {"date": "1992-04-14", "close": 0.2, "volume": null}, {"date": "1992-04-15", "close": 0.2, "volume": null}, {"date": "1992-04-16", "close": 0.2, "volume": null}, {"date": "1992-04-17", "close": 0.2, "volume": null}, {"date": "1992-04-20", "close": 0.2, "volume": null}, {"date": "1992-04-21", "close": 0.2, "volume": null}, {"date": "1992-04-22", "close": 0.32, "volume": 44000.0}, {"date": "1992-04-23", "close": 0.32, "volume": null}, {"date": "1992-04-24", "close": 0.32, "volume": null}, {"date": "1992-04-27", "close": 0.32, "volume": null}, {"date": "1992-04-28", "close": 0.32, "volume": null}, {"date": "1992-04-29", "close": 0.32, "volume": null}, {"date": "1992-04-30", "close": 0.32, "volume": null}, {"date": "1992-05-01", "close": 0.32, "volume": null}, {"date": "1992-05-04", "close": 0.23, "volume": 20000.0}, {"date": "1992-05-05", "close": 0.23, "volume": 2000.0}, {"date": "1992-05-06", "close": 0.23, "volume": 30000.0}, {"date": "1992-05-07", "close": 0.21, "volume": 20000.0}, {"date": "1992-05-08", "close": 0.21, "volume": 15000.0}, {"date": "1992-05-11", "close": 0.23, "volume": 32000.0}, {"date": "1992-05-12", "close": 0.3, "volume": 328000.0}, {"date": "1992-05-13", "close": 0.3, "volume": null}, {"date": "1992-05-14", "close": 0.3, "volume": null}, {"date": "1992-05-15", "close": 0.3, "volume": null}, {"date": "1992-05-18", "close": 0.3, "volume": null}, {"date": "1992-05-19", "close": 0.23, "volume": 60000.0}, {"date": "1992-05-20", "close": 0.24, "volume": 6000.0}, {"date": "1992-05-21", "close": 0.24, "volume": null}, {"date": "1992-05-22", "close": 0.24, "volume": null}, {"date": "1992-05-25", "close": 0.24, "volume": null}, {"date": "1992-05-26", "close": 0.24, "volume": null}, {"date": "1992-05-27", "close": 0.24, "volume": null}, {"date": "1992-05-28", "close": 0.24, "volume": 2000.0}, {"date": "1992-05-29", "close": 0.22, "volume": 4000.0}, {"date": "1992-06-01", "close": 0.22, "volume": null}, {"date": "1992-06-02", "close": 0.22, "volume": null}, {"date": "1992-06-03", "close": 0.22, "volume": null}, {"date": "1992-06-04", "close": 0.24, "volume": 4000.0}, {"date": "1992-06-05", "close": 0.24, "volume": null}, {"date": "1992-06-08", "close": 0.24, "volume": null}, {"date": "1992-06-09", "close": 0.24, "volume": null}, {"date": "1992-06-10", "close": 0.24, "volume": null}, {"date": "1992-06-11", "close": 0.22, "volume": 2000.0}, {"date": "1992-06-12", "close": 0.22, "volume": null}, {"date": "1992-06-15", "close": 0.22, "volume": null}, {"date": "1992-06-16", "close": 0.22, "volume": null}, {"date": "1992-06-17", "close": 0.22, "volume": null}, {"date": "1992-06-18", "close": 0.22, "volume": null}, {"date": "1992-06-19", "close": 0.22, "volume": null}, {"date": "1992-06-22", "close": 0.22, "volume": null}, {"date": "1992-06-23", "close": 0.22, "volume": 4000.0}, {"date": "1992-06-24", "close": 0.2, "volume": 20000.0}, {"date": "1992-06-25", "close": 0.2, "volume": null}, {"date": "1992-06-26", "close": 0.2, "volume": null}, {"date": "1992-06-29", "close": 0.16, "volume": 144000.0}, {"date": "1992-06-30", "close": 0.18, "volume": 50000.0}, {"date": "1992-07-01", "close": 0.18, "volume": null}, {"date": "1992-07-02", "close": 0.15, "volume": 36000.0}, {"date": "1992-07-03", "close": 0.15, "volume": null}, {"date": "1992-07-06", "close": 0.13, "volume": 84000.0}, {"date": "1992-07-07", "close": 0.14, "volume": 50000.0}, {"date": "1992-07-08", "close": 0.12, "volume": 120000.0}, {"date": "1992-07-09", "close": 0.12, "volume": null}, {"date": "1992-07-10", "close": 0.12, "volume": null}, {"date": "1992-07-13", "close": 0.12, "volume": null}, {"date": "1992-07-14", "close": 0.12, "volume": null}, {"date": "1992-07-15", "close": 0.12, "volume": null}, {"date": "1992-07-16", "close": 0.12, "volume": null}, {"date": "1992-07-17", "close": 0.12, "volume": null}, {"date": "1992-07-20", "close": 0.12, "volume": 40000.0}, {"date": "1992-07-21", "close": 0.12, "volume": null}, {"date": "1992-07-22", "close": 0.12, "volume": null}, {"date": "1992-07-23", "close": 0.12, "volume": null}, {"date": "1992-07-24", "close": 0.12, "volume": null}, {"date": "1992-07-27", "close": 0.12, "volume": null}, {"date": "1992-07-28", "close": 0.12, "volume": null}, {"date": "1992-07-29", "close": 0.12, "volume": null}, {"date": "1992-07-30", "close": 0.12, "volume": null}, {"date": "1992-07-31", "close": 0.13, "volume": 60000.0}, {"date": "1992-08-03", "close": 0.13, "volume": null}, {"date": "1992-08-04", "close": 0.13, "volume": null}, {"date": "1992-08-05", "close": 0.13, "volume": null}, {"date": "1992-08-06", "close": 0.13, "volume": 10000.0}, {"date": "1992-08-07", "close": 0.1, "volume": 100000.0}, {"date": "1992-08-10", "close": 0.1, "volume": 120000.0}, {"date": "1992-08-11", "close": 0.11, "volume": 64000.0}, {"date": "1992-08-12", "close": 0.1, "volume": 48000.0}, {"date": "1992-08-13", "close": 0.11, "volume": 20000.0}, {"date": "1992-08-14", "close": 0.13, "volume": 100000.0}, {"date": "1992-08-17", "close": 0.13, "volume": null}, {"date": "1992-08-18", "close": 0.12, "volume": 20000.0}, {"date": "1992-08-19", "close": 0.12, "volume": 42000.0}, {"date": "1992-08-20", "close": 0.12, "volume": null}, {"date": "1992-08-21", "close": 0.12, "volume": null}, {"date": "1992-08-24", "close": 0.12, "volume": null}, {"date": "1992-08-25", "close": 0.12, "volume": null}, {"date": "1992-08-26", "close": 0.12, "volume": null}, {"date": "1992-08-27", "close": 0.12, "volume": null}, {"date": "1992-08-28", "close": 0.12, "volume": null}, {"date": "1992-08-31", "close": 0.1, "volume": 50000.0}, {"date": "1992-09-01", "close": 0.1, "volume": null}, {"date": "1992-09-02", "close": 0.1, "volume": null}, {"date": "1992-09-03", "close": 0.1, "volume": null}, {"date": "1992-09-04", "close": 0.1, "volume": null}, {"date": "1992-09-07", "close": 0.1, "volume": null}, {"date": "1992-09-08", "close": 0.1, "volume": null}, {"date": "1992-09-09", "close": 0.1, "volume": null}, {"date": "1992-09-10", "close": 0.1, "volume": null}, {"date": "1992-09-11", "close": 0.1, "volume": null}, {"date": "1992-09-14", "close": 0.1, "volume": null}, {"date": "1992-09-15", "close": 0.1, "volume": 10000.0}, {"date": "1992-09-16", "close": 0.1, "volume": null}, {"date": "1992-09-17", "close": 0.1, "volume": null}, {"date": "1992-09-18", "close": 0.1, "volume": null}, {"date": "1992-09-21", "close": 0.1, "volume": null}, {"date": "1992-09-22", "close": 0.1, "volume": null}, {"date": "1992-09-23", "close": 0.08, "volume": 80000.0}, {"date": "1992-09-24", "close": 0.08, "volume": null}, {"date": "1992-09-25", "close": 0.08, "volume": 20000.0}, {"date": "1992-09-28", "close": 0.07, "volume": 18000.0}, {"date": "1992-09-29", "close": 0.07, "volume": null}, {"date": "1992-09-30", "close": 0.07, "volume": null}, {"date": "1992-10-01", "close": 0.08, "volume": 100000.0}, {"date": "1992-10-02", "close": 0.08, "volume": null}, {"date": "1992-10-05", "close": 0.08, "volume": null}, {"date": "1992-10-06", "close": 0.08, "volume": null}, {"date": "1992-10-07", "close": 0.08, "volume": null}, {"date": "1992-10-08", "close": 0.09, "volume": 50000.0}, {"date": "1992-10-09", "close": 0.09, "volume": null}, {"date": "1992-10-12", "close": 0.09, "volume": null}, {"date": "1992-10-13", "close": 0.08, "volume": 50000.0}, {"date": "1992-10-14", "close": 0.08, "volume": null}, {"date": "1992-10-15", "close": 0.08, "volume": null}, {"date": "1992-10-16", "close": 0.08, "volume": null}, {"date": "1992-10-19", "close": 0.08, "volume": null}, {"date": "1992-10-20", "close": 0.08, "volume": null}, {"date": "1992-10-21", "close": 0.08, "volume": null}, {"date": "1992-10-22", "close": 0.08, "volume": null}, {"date": "1992-10-23", "close": 0.11, "volume": 26000.0}, {"date": "1992-10-26", "close": 0.11, "volume": null}, {"date": "1992-10-27", "close": 0.11, "volume": null}, {"date": "1992-10-28", "close": 0.11, "volume": null}, {"date": "1992-10-29", "close": 0.11, "volume": null}, {"date": "1992-10-30", "close": 0.11, "volume": 50000.0}, {"date": "1992-11-02", "close": 0.11, "volume": null}, {"date": "1992-11-03", "close": 0.11, "volume": null}, {"date": "1992-11-04", "close": 0.11, "volume": null}, {"date": "1992-11-05", "close": 0.11, "volume": null}, {"date": "1992-11-06", "close": 0.1, "volume": 10000.0}, {"date": "1992-11-09", "close": 0.11, "volume": 50000.0}, {"date": "1992-11-10", "close": 0.11, "volume": null}, {"date": "1992-11-11", "close": 0.11, "volume": null}, {"date": "1992-11-12", "close": 0.11, "volume": null}, {"date": "1992-11-13", "close": 0.11, "volume": null}, {"date": "1992-11-16", "close": 0.11, "volume": null}, {"date": "1992-11-17", "close": 0.11, "volume": null}, {"date": "1992-11-18", "close": 0.11, "volume": null}, {"date": "1992-11-19", "close": 0.11, "volume": null}, {"date": "1992-11-20", "close": 0.11, "volume": null}, {"date": "1992-11-23", "close": 0.1, "volume": 40000.0}, {"date": "1992-11-24", "close": 0.1, "volume": null}, {"date": "1992-11-25", "close": 0.1, "volume": null}, {"date": "1992-11-26", "close": 0.1, "volume": null}, {"date": "1992-11-27", "close": 0.1, "volume": null}, {"date": "1992-11-30", "close": 0.1, "volume": null}, {"date": "1992-12-01", "close": 0.1, "volume": null}, {"date": "1992-12-02", "close": 0.1, "volume": null}, {"date": "1992-12-03", "close": 0.1, "volume": null}, {"date": "1992-12-04", "close": 0.1, "volume": null}, {"date": "1992-12-07", "close": 0.09, "volume": 10000.0}, {"date": "1992-12-08", "close": 0.09, "volume": 44000.0}, {"date": "1992-12-09", "close": 0.07, "volume": 10000.0}, {"date": "1992-12-10", "close": 0.07, "volume": null}, {"date": "1992-12-11", "close": 0.07, "volume": null}, {"date": "1992-12-14", "close": 0.07, "volume": 176000.0}, {"date": "1992-12-15", "close": 0.07, "volume": null}, {"date": "1992-12-16", "close": 0.07, "volume": null}, {"date": "1992-12-17", "close": 0.07, "volume": null}, {"date": "1992-12-18", "close": 0.07, "volume": null}, {"date": "1992-12-21", "close": 0.07, "volume": null}, {"date": "1992-12-22", "close": 0.07, "volume": null}, {"date": "1992-12-23", "close": 0.07, "volume": null}, {"date": "1992-12-24", "close": 0.07, "volume": null}, {"date": "1992-12-25", "close": 0.07, "volume": null}, {"date": "1992-12-28", "close": 0.07, "volume": null}, {"date": "1992-12-29", "close": 0.07, "volume": null}, {"date": "1992-12-30", "close": 0.07, "volume": null}, {"date": "1992-12-31", "close": 0.07, "volume": null}, {"date": "1993-01-01", "close": 0.07, "volume": null}, {"date": "1993-01-04", "close": 0.07, "volume": null}, {"date": "1993-01-05", "close": 0.07, "volume": null}, {"date": "1993-01-06", "close": 0.07, "volume": null}, {"date": "1993-01-07", "close": 0.07, "volume": null}, {"date": "1993-01-08", "close": 0.07, "volume": null}, {"date": "1993-01-11", "close": 0.08, "volume": 10000.0}, {"date": "1993-01-12", "close": 0.08, "volume": null}, {"date": "1993-01-13", "close": 0.08, "volume": null}, {"date": "1993-01-14", "close": 0.08, "volume": null}, {"date": "1993-01-15", "close": 0.08, "volume": null}, {"date": "1993-01-18", "close": 0.08, "volume": null}, {"date": "1993-01-19", "close": 0.08, "volume": null}, {"date": "1993-01-20", "close": 0.08, "volume": null}, {"date": "1993-01-21", "close": 0.08, "volume": null}, {"date": "1993-01-22", "close": 0.08, "volume": null}, {"date": "1993-01-25", "close": 0.08, "volume": null}, {"date": "1993-01-26", "close": 0.08, "volume": null}, {"date": "1993-01-27", "close": 0.11, "volume": 10000.0}, {"date": "1993-01-28", "close": 0.12, "volume": 30000.0}, {"date": "1993-01-29", "close": 0.12, "volume": null}, {"date": "1993-02-01", "close": 0.12, "volume": null}, {"date": "1993-02-02", "close": 0.09, "volume": 70000.0}, {"date": "1993-02-03", "close": 0.09, "volume": null}, {"date": "1993-02-04", "close": 0.09, "volume": null}, {"date": "1993-02-05", "close": 0.09, "volume": null}, {"date": "1993-02-08", "close": 0.09, "volume": null}, {"date": "1993-02-09", "close": 0.09, "volume": null}, {"date": "1993-02-10", "close": 0.09, "volume": null}, {"date": "1993-02-11", "close": 0.1, "volume": 10000.0}, {"date": "1993-02-12", "close": 0.1, "volume": null}, {"date": "1993-02-15", "close": 0.1, "volume": null}, {"date": "1993-02-16", "close": 0.1, "volume": null}, {"date": "1993-02-17", "close": 0.1, "volume": null}, {"date": "1993-02-18", "close": 0.11, "volume": 14000.0}, {"date": "1993-02-19", "close": 0.11, "volume": null}, {"date": "1993-02-22", "close": 0.11, "volume": null}, {"date": "1993-02-23", "close": 0.11, "volume": 10000.0}, {"date": "1993-02-24", "close": 0.11, "volume": null}, {"date": "1993-02-25", "close": 0.09, "volume": 50000.0}, {"date": "1993-02-26", "close": 0.09, "volume": 50000.0}, {"date": "1993-03-01", "close": 0.1, "volume": 20000.0}, {"date": "1993-03-02", "close": 0.1, "volume": null}, {"date": "1993-03-03", "close": 0.1, "volume": null}, {"date": "1993-03-04", "close": 0.1, "volume": null}, {"date": "1993-03-05", "close": 0.1, "volume": 50000.0}, {"date": "1993-03-08", "close": 0.1, "volume": null}, {"date": "1993-03-09", "close": 0.1, "volume": null}, {"date": "1993-03-10", "close": 0.085, "volume": 130000.0}, {"date": "1993-03-11", "close": 0.085, "volume": null}, {"date": "1993-03-12", "close": 0.09, "volume": 20000.0}, {"date": "1993-03-15", "close": 0.09, "volume": 40000.0}, {"date": "1993-03-16", "close": 0.09, "volume": null}, {"date": "1993-03-17", "close": 0.09, "volume": null}, {"date": "1993-03-18", "close": 0.09, "volume": null}, {"date": "1993-03-19", "close": 0.09, "volume": null}, {"date": "1993-03-22", "close": 0.09, "volume": null}, {"date": "1993-03-23", "close": 0.09, "volume": 38000.0}, {"date": "1993-03-24", "close": 0.09, "volume": null}, {"date": "1993-03-25", "close": 0.09, "volume": null}, {"date": "1993-03-26", "close": 0.085, "volume": 22000.0}, {"date": "1993-03-29", "close": 0.085, "volume": null}, {"date": "1993-03-30", "close": 0.085, "volume": null}, {"date": "1993-03-31", "close": 0.085, "volume": null}, {"date": "1993-04-01", "close": 0.1, "volume": 120000.0}, {"date": "1993-04-02", "close": 0.1, "volume": 60000.0}, {"date": "1993-04-05", "close": 0.11, "volume": 98000.0}, {"date": "1993-04-06", "close": 0.1, "volume": 106000.0}, {"date": "1993-04-07", "close": 0.1, "volume": null}, {"date": "1993-04-08", "close": 0.1, "volume": null}, {"date": "1993-04-09", "close": 0.1, "volume": null}, {"date": "1993-04-12", "close": 0.1, "volume": null}, {"date": "1993-04-13", "close": 0.085, "volume": 150000.0}, {"date": "1993-04-14", "close": 0.09, "volume": 150000.0}, {"date": "1993-04-15", "close": 0.09, "volume": 20000.0}, {"date": "1993-04-16", "close": 0.09, "volume": 22000.0}, {"date": "1993-04-19", "close": 0.09, "volume": null}, {"date": "1993-04-20", "close": 0.09, "volume": 20000.0}, {"date": "1993-04-21", "close": 0.085, "volume": 138000.0}, {"date": "1993-04-22", "close": 0.085, "volume": 8000.0}, {"date": "1993-04-23", "close": 0.09, "volume": 200000.0}, {"date": "1993-04-26", "close": 0.1, "volume": 70000.0}, {"date": "1993-04-27", "close": 0.18, "volume": 466700.0}, {"date": "1993-04-28", "close": 0.22, "volume": 339000.0}, {"date": "1993-04-29", "close": 0.18, "volume": 480000.0}, {"date": "1993-04-30", "close": 0.18, "volume": 186000.0}, {"date": "1993-05-03", "close": 0.22, "volume": 242000.0}, {"date": "1993-05-04", "close": 0.24, "volume": 802000.0}, {"date": "1993-05-05", "close": 0.23, "volume": 376000.0}, {"date": "1993-05-06", "close": 0.26, "volume": 796000.0}, {"date": "1993-05-07", "close": 0.25, "volume": 531000.0}, {"date": "1993-05-10", "close": 0.27, "volume": 1118000.0}, {"date": "1993-05-11", "close": 0.27, "volume": null}, {"date": "1993-05-12", "close": 0.28, "volume": 142000.0}, {"date": "1993-05-13", "close": 0.32, "volume": 1416000.0}, {"date": "1993-05-14", "close": 0.32, "volume": 87000.0}, {"date": "1993-05-17", "close": 0.26, "volume": 73000.0}, {"date": "1993-05-18", "close": 0.28, "volume": 191000.0}, {"date": "1993-05-19", "close": 0.3, "volume": 296000.0}, {"date": "1993-05-20", "close": 0.3, "volume": 15000.0}, {"date": "1993-05-21", "close": 0.3, "volume": 65000.0}, {"date": "1993-05-24", "close": 0.27, "volume": 108000.0}, {"date": "1993-05-25", "close": 0.26, "volume": 68000.0}, {"date": "1993-05-26", "close": 0.25, "volume": 76000.0}, {"date": "1993-05-27", "close": 0.28, "volume": 24000.0}, {"date": "1993-05-28", "close": 0.28, "volume": 50000.0}, {"date": "1993-05-31", "close": 0.28, "volume": 28000.0}, {"date": "1993-06-01", "close": 0.28, "volume": 12000.0}, {"date": "1993-06-02", "close": 0.28, "volume": null}, {"date": "1993-06-03", "close": 0.28, "volume": null}, {"date": "1993-06-04", "close": 0.3, "volume": 656000.0}, {"date": "1993-06-07", "close": 0.37, "volume": 468000.0}, {"date": "1993-06-08", "close": 0.35, "volume": 512000.0}, {"date": "1993-06-09", "close": 0.35, "volume": 690000.0}, {"date": "1993-06-10", "close": 0.32, "volume": 100000.0}, {"date": "1993-06-11", "close": 0.32, "volume": null}, {"date": "1993-06-14", "close": 0.32, "volume": null}, {"date": "1993-06-15", "close": 0.36, "volume": 50000.0}, {"date": "1993-06-16", "close": 0.3, "volume": 110000.0}, {"date": "1993-06-17", "close": 0.34, "volume": 55000.0}, {"date": "1993-06-18", "close": 0.32, "volume": 54000.0}, {"date": "1993-06-21", "close": 0.32, "volume": 2000.0}, {"date": "1993-06-22", "close": 0.32, "volume": 120000.0}, {"date": "1993-06-23", "close": 0.3, "volume": 53000.0}, {"date": "1993-06-24", "close": 0.3, "volume": null}, {"date": "1993-06-25", "close": 0.29, "volume": 22000.0}, {"date": "1993-06-28", "close": 0.29, "volume": null}, {"date": "1993-06-29", "close": 0.26, "volume": 71000.0}, {"date": "1993-06-30", "close": 0.26, "volume": null}, {"date": "1993-07-01", "close": 0.27, "volume": 201000.0}, {"date": "1993-07-02", "close": 0.29, "volume": 150000.0}, {"date": "1993-07-05", "close": 0.3, "volume": 95000.0}, {"date": "1993-07-06", "close": 0.3, "volume": null}, {"date": "1993-07-07", "close": 0.3, "volume": 160000.0}, {"date": "1993-07-08", "close": 0.3, "volume": 53000.0}, {"date": "1993-07-09", "close": 0.26, "volume": 196000.0}, {"date": "1993-07-12", "close": 0.26, "volume": null}, {"date": "1993-07-13", "close": 0.26, "volume": null}, {"date": "1993-07-14", "close": 0.26, "volume": 8000.0}, {"date": "1993-07-15", "close": 0.26, "volume": 42000.0}, {"date": "1993-07-16", "close": 0.26, "volume": 86000.0}, {"date": "1993-07-19", "close": 0.26, "volume": 54000.0}, {"date": "1993-07-20", "close": 0.26, "volume": 50000.0}, {"date": "1993-07-21", "close": 0.3, "volume": 10000.0}, {"date": "1993-07-22", "close": 0.3, "volume": 65000.0}, {"date": "1993-07-23", "close": 0.3, "volume": 100000.0}, {"date": "1993-07-26", "close": 0.3, "volume": 26000.0}, {"date": "1993-07-27", "close": 0.3, "volume": 48000.0}, {"date": "1993-07-28", "close": 0.3, "volume": null}, {"date": "1993-07-29", "close": 0.3, "volume": null}, {"date": "1993-07-30", "close": 0.3, "volume": 3000.0}, {"date": "1993-08-02", "close": 0.35, "volume": 195000.0}, {"date": "1993-08-03", "close": 0.35, "volume": 210000.0}, {"date": "1993-08-04", "close": 0.35, "volume": null}, {"date": "1993-08-05", "close": 0.32, "volume": 12000.0}, {"date": "1993-08-06", "close": 0.28, "volume": 12000.0}, {"date": "1993-08-09", "close": 0.27, "volume": 30000.0}, {"date": "1993-08-10", "close": 0.3, "volume": 86000.0}, {"date": "1993-08-11", "close": 0.29, "volume": 63000.0}, {"date": "1993-08-12", "close": 0.29, "volume": 29000.0}, {"date": "1993-08-13", "close": 0.27, "volume": 4000.0}, {"date": "1993-08-16", "close": 0.27, "volume": 17000.0}, {"date": "1993-08-17", "close": 0.31, "volume": 81000.0}, {"date": "1993-08-18", "close": 0.3, "volume": 8000.0}, {"date": "1993-08-19", "close": 0.29, "volume": 8000.0}, {"date": "1993-08-20", "close": 0.29, "volume": 41000.0}, {"date": "1993-08-23", "close": 0.28, "volume": 4000.0}, {"date": "1993-08-24", "close": 0.29, "volume": 100000.0}, {"date": "1993-08-25", "close": 0.29, "volume": 7000.0}, {"date": "1993-08-26", "close": 0.28, "volume": 62000.0}, {"date": "1993-08-27", "close": 0.26, "volume": 77000.0}, {"date": "1993-08-30", "close": 0.26, "volume": null}, {"date": "1993-08-31", "close": 0.26, "volume": 161000.0}, {"date": "1993-09-01", "close": 0.26, "volume": null}, {"date": "1993-09-02", "close": 0.25, "volume": 69000.0}, {"date": "1993-09-03", "close": 0.25, "volume": null}, {"date": "1993-09-06", "close": 0.22, "volume": 52000.0}, {"date": "1993-09-07", "close": 0.22, "volume": 4000.0}, {"date": "1993-09-08", "close": 0.22, "volume": 55000.0}, {"date": "1993-09-09", "close": 0.22, "volume": 16000.0}, {"date": "1993-09-10", "close": 0.2, "volume": 10000.0}, {"date": "1993-09-13", "close": 0.2, "volume": null}, {"date": "1993-09-14", "close": 0.2, "volume": null}, {"date": "1993-09-15", "close": 0.18, "volume": 34000.0}, {"date": "1993-09-16", "close": 0.18, "volume": null}, {"date": "1993-09-17", "close": 0.18, "volume": null}, {"date": "1993-09-20", "close": 0.2, "volume": 30000.0}, {"date": "1993-09-21", "close": 0.2, "volume": null}, {"date": "1993-09-22", "close": 0.21, "volume": 80000.0}, {"date": "1993-09-23", "close": 0.21, "volume": null}, {"date": "1993-09-24", "close": 0.21, "volume": null}, {"date": "1993-09-27", "close": 0.21, "volume": 64000.0}, {"date": "1993-09-28", "close": 0.21, "volume": null}, {"date": "1993-09-29", "close": 0.2, "volume": 106000.0}, {"date": "1993-09-30", "close": 0.2, "volume": 4000.0}, {"date": "1993-10-01", "close": 0.2, "volume": 154000.0}, {"date": "1993-10-04", "close": 0.19, "volume": 30000.0}, {"date": "1993-10-05", "close": 0.2, "volume": 24000.0}, {"date": "1993-10-06", "close": 0.19, "volume": 3000.0}, {"date": "1993-10-07", "close": 0.19, "volume": null}, {"date": "1993-10-08", "close": 0.2, "volume": 11000.0}, {"date": "1993-10-11", "close": 0.25, "volume": 6000.0}, {"date": "1993-10-12", "close": 0.24, "volume": 36000.0}, {"date": "1993-10-13", "close": 0.24, "volume": 6000.0}, {"date": "1993-10-14", "close": 0.24, "volume": null}, {"date": "1993-10-15", "close": 0.24, "volume": null}, {"date": "1993-10-18", "close": 0.24, "volume": null}, {"date": "1993-10-19", "close": 0.24, "volume": null}, {"date": "1993-10-20", "close": 0.2, "volume": 65000.0}, {"date": "1993-10-21", "close": 0.2, "volume": null}, {"date": "1993-10-22", "close": 0.2, "volume": 40000.0}, {"date": "1993-10-25", "close": 0.2, "volume": null}, {"date": "1993-10-26", "close": 0.2, "volume": 10000.0}, {"date": "1993-10-27", "close": 0.2, "volume": null}, {"date": "1993-10-28", "close": 0.19, "volume": 5000.0}, {"date": "1993-10-29", "close": 0.2, "volume": 29000.0}, {"date": "1993-11-01", "close": 0.2, "volume": 22000.0}, {"date": "1993-11-02", "close": 0.2, "volume": null}, {"date": "1993-11-03", "close": 0.19, "volume": 34000.0}, {"date": "1993-11-04", "close": 0.19, "volume": 16000.0}, {"date": "1993-11-05", "close": 0.19, "volume": null}, {"date": "1993-11-08", "close": 0.19, "volume": 5000.0}, {"date": "1993-11-09", "close": 0.23, "volume": 32000.0}, {"date": "1993-11-10", "close": 0.23, "volume": null}, {"date": "1993-11-11", "close": 0.23, "volume": null}, {"date": "1993-11-12", "close": 0.2, "volume": 100000.0}, {"date": "1993-11-15", "close": 0.2, "volume": null}, {"date": "1993-11-16", "close": 0.2, "volume": null}, {"date": "1993-11-17", "close": 0.21, "volume": 83000.0}, {"date": "1993-11-18", "close": 0.21, "volume": null}, {"date": "1993-11-19", "close": 0.23, "volume": 66000.0}, {"date": "1993-11-22", "close": 0.26, "volume": 104000.0}, {"date": "1993-11-23", "close": 0.23, "volume": 12000.0}, {"date": "1993-11-24", "close": 0.25, "volume": 10000.0}, {"date": "1993-11-25", "close": 0.23, "volume": 54000.0}, {"date": "1993-11-26", "close": 0.23, "volume": 24000.0}, {"date": "1993-11-29", "close": 0.22, "volume": 14000.0}, {"date": "1993-11-30", "close": 0.21, "volume": 40000.0}, {"date": "1993-12-01", "close": 0.18, "volume": 40000.0}, {"date": "1993-12-02", "close": 0.22, "volume": 56000.0}, {"date": "1993-12-03", "close": 0.22, "volume": 42000.0}, {"date": "1993-12-06", "close": 0.23, "volume": 34000.0}, {"date": "1993-12-07", "close": 0.22, "volume": 14000.0}, {"date": "1993-12-08", "close": 0.22, "volume": 16000.0}, {"date": "1993-12-09", "close": 0.2, "volume": 195000.0}, {"date": "1993-12-10", "close": 0.2, "volume": 50000.0}, {"date": "1993-12-13", "close": 0.23, "volume": 125000.0}, {"date": "1993-12-14", "close": 0.24, "volume": 62000.0}, {"date": "1993-12-15", "close": 0.25, "volume": 92000.0}, {"date": "1993-12-16", "close": 0.26, "volume": 106000.0}, {"date": "1993-12-17", "close": 0.25, "volume": 30000.0}, {"date": "1993-12-20", "close": 0.26, "volume": 344000.0}, {"date": "1993-12-21", "close": 0.26, "volume": 160000.0}, {"date": "1993-12-22", "close": 0.22, "volume": 236000.0}, {"date": "1993-12-23", "close": 0.22, "volume": 320000.0}, {"date": "1993-12-24", "close": 0.21, "volume": 212000.0}, {"date": "1993-12-27", "close": 0.21, "volume": null}, {"date": "1993-12-28", "close": 0.21, "volume": null}, {"date": "1993-12-29", "close": 0.21, "volume": 78000.0}, {"date": "1993-12-30", "close": 0.21, "volume": null}, {"date": "1993-12-31", "close": 0.23, "volume": 750000.0}, {"date": "1994-01-03", "close": 0.23, "volume": null}, {"date": "1994-01-04", "close": 0.24, "volume": 586000.0}, {"date": "1994-01-05", "close": 0.26, "volume": 260000.0}, {"date": "1994-01-06", "close": 0.26, "volume": 170000.0}, {"date": "1994-01-07", "close": 0.26, "volume": 240000.0}, {"date": "1994-01-10", "close": 0.32, "volume": 605000.0}, {"date": "1994-01-11", "close": 0.32, "volume": 1103000.0}, {"date": "1994-01-12", "close": 0.34, "volume": 500000.0}, {"date": "1994-01-13", "close": 0.35, "volume": 300000.0}, {"date": "1994-01-14", "close": 0.35, "volume": 192000.0}, {"date": "1994-01-17", "close": 0.35, "volume": 255000.0}, {"date": "1994-01-18", "close": 0.35, "volume": 276000.0}, {"date": "1994-01-19", "close": 0.36, "volume": 304000.0}, {"date": "1994-01-20", "close": 0.35, "volume": 216000.0}, {"date": "1994-01-21", "close": 0.35, "volume": 238000.0}, {"date": "1994-01-24", "close": 0.27, "volume": 279000.0}, {"date": "1994-01-25", "close": 0.31, "volume": 109000.0}, {"date": "1994-01-26", "close": 0.31, "volume": null}, {"date": "1994-01-27", "close": 0.36, "volume": 175000.0}, {"date": "1994-01-28", "close": 0.33, "volume": 116000.0}, {"date": "1994-01-31", "close": 0.33, "volume": 198000.0}, {"date": "1994-02-01", "close": 0.33, "volume": 193000.0}, {"date": "1994-02-02", "close": 0.35, "volume": 287000.0}, {"date": "1994-02-03", "close": 0.36, "volume": 237000.0}, {"date": "1994-02-04", "close": 0.36, "volume": 119000.0}, {"date": "1994-02-07", "close": 0.34, "volume": 148000.0}, {"date": "1994-02-08", "close": 0.36, "volume": 303000.0}, {"date": "1994-02-09", "close": 0.34, "volume": 183000.0}, {"date": "1994-02-10", "close": 0.34, "volume": 185000.0}, {"date": "1994-02-11", "close": 0.35, "volume": 106000.0}, {"date": "1994-02-14", "close": 0.34, "volume": 58000.0}, {"date": "1994-02-15", "close": 0.33, "volume": 541000.0}, {"date": "1994-02-16", "close": 0.33, "volume": 66000.0}, {"date": "1994-02-17", "close": 0.34, "volume": 112000.0}, {"date": "1994-02-18", "close": 0.35, "volume": 198000.0}, {"date": "1994-02-21", "close": 0.34, "volume": 89000.0}, {"date": "1994-02-22", "close": 0.32, "volume": 95000.0}, {"date": "1994-02-23", "close": 0.34, "volume": 151000.0}, {"date": "1994-02-24", "close": 0.36, "volume": 161000.0}, {"date": "1994-02-25", "close": 0.34, "volume": 166000.0}, {"date": "1994-02-28", "close": 0.36, "volume": 144000.0}, {"date": "1994-03-01", "close": 0.36, "volume": 105000.0}, {"date": "1994-03-02", "close": 0.35, "volume": 49000.0}, {"date": "1994-03-03", "close": 0.34, "volume": 30000.0}, {"date": "1994-03-04", "close": 0.33, "volume": 96000.0}, {"date": "1994-03-07", "close": 0.34, "volume": 64000.0}, {"date": "1994-03-08", "close": 0.33, "volume": 150000.0}, {"date": "1994-03-09", "close": 0.34, "volume": 116000.0}, {"date": "1994-03-10", "close": 0.34, "volume": 95000.0}, {"date": "1994-03-11", "close": 0.37, "volume": 173000.0}, {"date": "1994-03-14", "close": 0.36, "volume": 12000.0}, {"date": "1994-03-15", "close": 0.36, "volume": null}, {"date": "1994-03-16", "close": 0.34, "volume": 132000.0}, {"date": "1994-03-17", "close": 0.34, "volume": 25000.0}, {"date": "1994-03-18", "close": 0.34, "volume": 74000.0}, {"date": "1994-03-21", "close": 0.35, "volume": 8000.0}, {"date": "1994-03-22", "close": 0.35, "volume": 160000.0}, {"date": "1994-03-23", "close": 0.33, "volume": 210000.0}, {"date": "1994-03-24", "close": 0.33, "volume": null}, {"date": "1994-03-25", "close": 0.33, "volume": 150000.0}, {"date": "1994-03-28", "close": 0.32, "volume": 40000.0}, {"date": "1994-03-29", "close": 0.32, "volume": 48000.0}, {"date": "1994-03-30", "close": 0.3, "volume": 46000.0}, {"date": "1994-03-31", "close": 0.3, "volume": null}, {"date": "1994-04-01", "close": 0.3, "volume": null}, {"date": "1994-04-04", "close": 0.3, "volume": null}, {"date": "1994-04-05", "close": 0.3, "volume": 60000.0}, {"date": "1994-04-06", "close": 0.3, "volume": 20000.0}, {"date": "1994-04-07", "close": 0.3, "volume": 84000.0}, {"date": "1994-04-08", "close": 0.29, "volume": 5000.0}, {"date": "1994-04-11", "close": 0.28, "volume": 20000.0}, {"date": "1994-04-12", "close": 0.28, "volume": 60000.0}, {"date": "1994-04-13", "close": 0.25, "volume": 10000.0}, {"date": "1994-04-14", "close": 0.28, "volume": 131000.0}, {"date": "1994-04-15", "close": 0.28, "volume": 64000.0}, {"date": "1994-04-18", "close": 0.32, "volume": 61000.0}, {"date": "1994-04-19", "close": 0.3, "volume": 133000.0}, {"date": "1994-04-20", "close": 0.3, "volume": 16000.0}, {"date": "1994-04-21", "close": 0.3, "volume": 20000.0}, {"date": "1994-04-22", "close": 0.3, "volume": 86000.0}, {"date": "1994-04-25", "close": 0.3, "volume": null}, {"date": "1994-04-26", "close": 0.31, "volume": 5000.0}, {"date": "1994-04-27", "close": 0.28, "volume": 96000.0}, {"date": "1994-04-28", "close": 0.25, "volume": 50000.0}, {"date": "1994-04-29", "close": 0.25, "volume": 88000.0}, {"date": "1994-05-02", "close": 0.22, "volume": 60000.0}, {"date": "1994-05-03", "close": 0.2, "volume": 110000.0}, {"date": "1994-05-04", "close": 0.2, "volume": 154000.0}, {"date": "1994-05-05", "close": 0.2, "volume": null}, {"date": "1994-05-06", "close": 0.2, "volume": null}, {"date": "1994-05-09", "close": 0.2, "volume": 104000.0}, {"date": "1994-05-10", "close": 0.2, "volume": 24000.0}, {"date": "1994-05-11", "close": 0.2, "volume": 40000.0}, {"date": "1994-05-12", "close": 0.2, "volume": null}, {"date": "1994-05-13", "close": 0.18, "volume": 30000.0}, {"date": "1994-05-16", "close": 0.2, "volume": 60000.0}, {"date": "1994-05-17", "close": 0.2, "volume": 60000.0}, {"date": "1994-05-18", "close": 0.22, "volume": 10000.0}, {"date": "1994-05-19", "close": 0.22, "volume": 11000.0}, {"date": "1994-05-20", "close": 0.22, "volume": null}, {"date": "1994-05-23", "close": 0.22, "volume": null}, {"date": "1994-05-24", "close": 0.22, "volume": null}, {"date": "1994-05-25", "close": 0.22, "volume": null}, {"date": "1994-05-26", "close": 0.21, "volume": 10000.0}, {"date": "1994-05-27", "close": 0.21, "volume": null}, {"date": "1994-05-30", "close": 0.21, "volume": null}, {"date": "1994-05-31", "close": 0.21, "volume": null}, {"date": "1994-06-01", "close": 0.21, "volume": null}, {"date": "1994-06-02", "close": 0.21, "volume": null}, {"date": "1994-06-03", "close": 0.21, "volume": 10000.0}, {"date": "1994-06-06", "close": 0.21, "volume": null}, {"date": "1994-06-07", "close": 0.19, "volume": 50000.0}, {"date": "1994-06-08", "close": 0.19, "volume": null}, {"date": "1994-06-09", "close": 0.18, "volume": 10000.0}, {"date": "1994-06-10", "close": 0.18, "volume": null}, {"date": "1994-06-13", "close": 0.18, "volume": null}, {"date": "1994-06-14", "close": 0.18, "volume": 20000.0}, {"date": "1994-06-15", "close": 0.17, "volume": 234000.0}, {"date": "1994-06-16", "close": 0.17, "volume": 102000.0}, {"date": "1994-06-17", "close": 0.17, "volume": null}, {"date": "1994-06-20", "close": 0.17, "volume": 109000.0}, {"date": "1994-06-21", "close": 0.18, "volume": 20000.0}, {"date": "1994-06-22", "close": 0.18, "volume": 20000.0}, {"date": "1994-06-23", "close": 0.19, "volume": 20000.0}, {"date": "1994-06-24", "close": 0.19, "volume": null}, {"date": "1994-06-27", "close": 0.19, "volume": 81000.0}, {"date": "1994-06-28", "close": 0.18, "volume": 118000.0}, {"date": "1994-06-29", "close": 0.17, "volume": 66000.0}, {"date": "1994-06-30", "close": 0.17, "volume": 108000.0}, {"date": "1994-07-01", "close": 0.17, "volume": 42000.0}, {"date": "1994-07-04", "close": 0.19, "volume": 32000.0}, {"date": "1994-07-05", "close": 0.2, "volume": 50000.0}, {"date": "1994-07-06", "close": 0.21, "volume": 104000.0}, {"date": "1994-07-07", "close": 0.23, "volume": 26000.0}, {"date": "1994-07-08", "close": 0.22, "volume": 56000.0}, {"date": "1994-07-11", "close": 0.22, "volume": null}, {"date": "1994-07-12", "close": 0.21, "volume": 4000.0}, {"date": "1994-07-13", "close": 0.21, "volume": null}, {"date": "1994-07-14", "close": 0.21, "volume": 16000.0}, {"date": "1994-07-15", "close": 0.21, "volume": null}, {"date": "1994-07-18", "close": 0.21, "volume": null}, {"date": "1994-07-19", "close": 0.21, "volume": null}, {"date": "1994-07-20", "close": 0.21, "volume": null}, {"date": "1994-07-21", "close": 0.21, "volume": null}, {"date": "1994-07-22", "close": 0.21, "volume": null}, {"date": "1994-07-25", "close": 0.21, "volume": null}, {"date": "1994-07-26", "close": 0.21, "volume": null}, {"date": "1994-07-27", "close": 0.18, "volume": 22000.0}, {"date": "1994-07-28", "close": 0.18, "volume": null}, {"date": "1994-07-29", "close": 0.19, "volume": 10000.0}, {"date": "1994-08-01", "close": 0.19, "volume": 8000.0}, {"date": "1994-08-02", "close": 0.18, "volume": 90000.0}, {"date": "1994-08-03", "close": 0.19, "volume": 7000.0}, {"date": "1994-08-04", "close": 0.19, "volume": null}, {"date": "1994-08-05", "close": 0.19, "volume": null}, {"date": "1994-08-08", "close": 0.18, "volume": 76000.0}, {"date": "1994-08-09", "close": 0.18, "volume": null}, {"date": "1994-08-10", "close": 0.18, "volume": 8000.0}, {"date": "1994-08-11", "close": 0.18, "volume": 7000.0}, {"date": "1994-08-12", "close": 0.18, "volume": null}, {"date": "1994-08-15", "close": 0.2, "volume": 6000.0}, {"date": "1994-08-16", "close": 0.19, "volume": 4000.0}, {"date": "1994-08-17", "close": 0.19, "volume": 50000.0}, {"date": "1994-08-18", "close": 0.19, "volume": null}, {"date": "1994-08-19", "close": 0.19, "volume": 6000.0}, {"date": "1994-08-22", "close": 0.2, "volume": 14000.0}, {"date": "1994-08-23", "close": 0.18, "volume": 6000.0}, {"date": "1994-08-24", "close": 0.18, "volume": null}, {"date": "1994-08-25", "close": 0.18, "volume": null}, {"date": "1994-08-26", "close": 0.17, "volume": 60000.0}, {"date": "1994-08-29", "close": 0.17, "volume": null}, {"date": "1994-08-30", "close": 0.17, "volume": 79000.0}, {"date": "1994-08-31", "close": 0.17, "volume": null}, {"date": "1994-09-01", "close": 0.17, "volume": null}, {"date": "1994-09-02", "close": 0.17, "volume": null}, {"date": "1994-09-05", "close": 0.17, "volume": 12000.0}, {"date": "1994-09-06", "close": 0.17, "volume": null}, {"date": "1994-09-07", "close": 0.17, "volume": null}, {"date": "1994-09-08", "close": 0.17, "volume": null}, {"date": "1994-09-09", "close": 0.17, "volume": null}, {"date": "1994-09-12", "close": 0.18, "volume": 20000.0}, {"date": "1994-09-13", "close": 0.18, "volume": 104000.0}, {"date": "1994-09-14", "close": 0.18, "volume": null}, {"date": "1994-09-15", "close": 0.18, "volume": null}, {"date": "1994-09-16", "close": 0.18, "volume": null}, {"date": "1994-09-19", "close": 0.18, "volume": null}, {"date": "1994-09-20", "close": 0.17, "volume": 657000.0}, {"date": "1994-09-21", "close": 0.17, "volume": 2000.0}, {"date": "1994-09-22", "close": 0.17, "volume": null}, {"date": "1994-09-23", "close": 0.17, "volume": null}, {"date": "1994-09-26", "close": 0.17, "volume": null}, {"date": "1994-09-27", "close": 0.17, "volume": 4000.0}, {"date": "1994-09-28", "close": 0.17, "volume": null}, {"date": "1994-09-29", "close": 0.18, "volume": 4000.0}, {"date": "1994-09-30", "close": 0.18, "volume": null}, {"date": "1994-10-03", "close": 0.18, "volume": null}, {"date": "1994-10-04", "close": 0.18, "volume": null}, {"date": "1994-10-05", "close": 0.18, "volume": null}, {"date": "1994-10-06", "close": 0.19, "volume": 88000.0}, {"date": "1994-10-07", "close": 0.2, "volume": 86000.0}, {"date": "1994-10-10", "close": 0.2, "volume": null}, {"date": "1994-10-11", "close": 0.2, "volume": null}, {"date": "1994-10-12", "close": 0.2, "volume": null}, {"date": "1994-10-13", "close": 0.2, "volume": null}, {"date": "1994-10-14", "close": 0.2, "volume": null}, {"date": "1994-10-17", "close": 0.2, "volume": null}, {"date": "1994-10-18", "close": 0.2, "volume": null}, {"date": "1994-10-19", "close": 0.2, "volume": null}, {"date": "1994-10-20", "close": 0.2, "volume": null}, {"date": "1994-10-21", "close": 0.2, "volume": null}, {"date": "1994-10-24", "close": 0.18, "volume": 30000.0}, {"date": "1994-10-25", "close": 0.18, "volume": null}, {"date": "1994-10-26", "close": 0.18, "volume": null}, {"date": "1994-10-27", "close": 0.18, "volume": 100000.0}, {"date": "1994-10-28", "close": 0.18, "volume": null}, {"date": "1994-10-31", "close": 0.18, "volume": null}, {"date": "1994-11-01", "close": 0.18, "volume": null}, {"date": "1994-11-02", "close": 0.18, "volume": null}, {"date": "1994-11-03", "close": 0.18, "volume": null}, {"date": "1994-11-04", "close": 0.18, "volume": null}, {"date": "1994-11-07", "close": 0.2, "volume": 10000.0}, {"date": "1994-11-08", "close": 0.2, "volume": null}, {"date": "1994-11-09", "close": 0.2, "volume": null}, {"date": "1994-11-10", "close": 0.2, "volume": null}, {"date": "1994-11-11", "close": 0.2, "volume": null}, {"date": "1994-11-14", "close": 0.18, "volume": 6000.0}, {"date": "1994-11-15", "close": 0.18, "volume": null}, {"date": "1994-11-16", "close": 0.18, "volume": null}, {"date": "1994-11-17", "close": 0.16, "volume": 20000.0}, {"date": "1994-11-18", "close": 0.18, "volume": 4000.0}, {"date": "1994-11-21", "close": 0.18, "volume": null}, {"date": "1994-11-22", "close": 0.18, "volume": 30000.0}, {"date": "1994-11-23", "close": 0.16, "volume": 42000.0}, {"date": "1994-11-24", "close": 0.16, "volume": null}, {"date": "1994-11-25", "close": 0.16, "volume": 20000.0}, {"date": "1994-11-28", "close": 0.15, "volume": 33000.0}, {"date": "1994-11-29", "close": 0.16, "volume": 2000.0}, {"date": "1994-11-30", "close": 0.16, "volume": 2000.0}, {"date": "1994-12-01", "close": 0.16, "volume": null}, {"date": "1994-12-02", "close": 0.16, "volume": 10000.0}, {"date": "1994-12-05", "close": 0.16, "volume": null}, {"date": "1994-12-06", "close": 0.16, "volume": 48000.0}, {"date": "1994-12-07", "close": 0.16, "volume": null}, {"date": "1994-12-08", "close": 0.16, "volume": 10000.0}, {"date": "1994-12-09", "close": 0.16, "volume": null}, {"date": "1994-12-12", "close": 0.16, "volume": null}, {"date": "1994-12-13", "close": 0.16, "volume": 10000.0}, {"date": "1994-12-14", "close": 0.16, "volume": null}, {"date": "1994-12-15", "close": 0.16, "volume": null}, {"date": "1994-12-16", "close": 0.16, "volume": null}, {"date": "1994-12-19", "close": 0.16, "volume": null}, {"date": "1994-12-20", "close": 0.16, "volume": null}, {"date": "1994-12-21", "close": 0.16, "volume": 11000.0}, {"date": "1994-12-22", "close": 0.16, "volume": 50000.0}, {"date": "1994-12-23", "close": 0.16, "volume": null}, {"date": "1994-12-26", "close": 0.16, "volume": null}, {"date": "1994-12-27", "close": 0.16, "volume": null}, {"date": "1994-12-28", "close": 0.16, "volume": null}, {"date": "1994-12-29", "close": 0.16, "volume": null}, {"date": "1994-12-30", "close": 0.16, "volume": null}, {"date": "1995-01-02", "close": 0.16, "volume": null}, {"date": "1995-01-03", "close": 0.16, "volume": null}, {"date": "1995-01-04", "close": 0.16, "volume": 50000.0}, {"date": "1995-01-05", "close": 0.16, "volume": null}, {"date": "1995-01-06", "close": 0.16, "volume": null}, {"date": "1995-01-09", "close": 0.16, "volume": 120000.0}, {"date": "1995-01-10", "close": 0.16, "volume": 70000.0}, {"date": "1995-01-11", "close": 0.16, "volume": null}, {"date": "1995-01-12", "close": 0.15, "volume": 12000.0}, {"date": "1995-01-13", "close": 0.15, "volume": null}, {"date": "1995-01-16", "close": 0.15, "volume": null}, {"date": "1995-01-17", "close": 0.15, "volume": 7000.0}, {"date": "1995-01-18", "close": 0.15, "volume": 30000.0}, {"date": "1995-01-19", "close": 0.15, "volume": null}, {"date": "1995-01-20", "close": 0.15, "volume": null}, {"date": "1995-01-23", "close": 0.15, "volume": null}, {"date": "1995-01-24", "close": 0.15, "volume": null}, {"date": "1995-01-25", "close": 0.16, "volume": 14000.0}, {"date": "1995-01-26", "close": 0.16, "volume": null}, {"date": "1995-01-27", "close": 0.16, "volume": null}, {"date": "1995-01-30", "close": 0.16, "volume": null}, {"date": "1995-01-31", "close": 0.15, "volume": 20000.0}, {"date": "1995-02-01", "close": 0.15, "volume": 32000.0}, {"date": "1995-02-02", "close": 0.13, "volume": 170000.0}, {"date": "1995-02-03", "close": 0.13, "volume": 70000.0}, {"date": "1995-02-06", "close": 0.13, "volume": 54000.0}, {"date": "1995-02-07", "close": 0.12, "volume": 300000.0}, {"date": "1995-02-08", "close": 0.12, "volume": null}, {"date": "1995-02-09", "close": 0.12, "volume": 50000.0}, {"date": "1995-02-10", "close": 0.12, "volume": null}, {"date": "1995-02-13", "close": 0.12, "volume": null}, {"date": "1995-02-14", "close": 0.12, "volume": 20000.0}, {"date": "1995-02-15", "close": 0.12, "volume": 56000.0}, {"date": "1995-02-16", "close": 0.12, "volume": null}, {"date": "1995-02-17", "close": 0.12, "volume": 24000.0}, {"date": "1995-02-20", "close": 0.12, "volume": null}, {"date": "1995-02-21", "close": 0.12, "volume": null}, {"date": "1995-02-22", "close": 0.11, "volume": 82000.0}, {"date": "1995-02-23", "close": 0.11, "volume": 210000.0}, {"date": "1995-02-24", "close": 0.12, "volume": 26000.0}, {"date": "1995-02-27", "close": 0.12, "volume": 6000.0}, {"date": "1995-02-28", "close": 0.12, "volume": null}, {"date": "1995-03-01", "close": 0.12, "volume": null}, {"date": "1995-03-02", "close": 0.12, "volume": 6000.0}, {"date": "1995-03-03", "close": 0.11, "volume": 42000.0}, {"date": "1995-03-06", "close": 0.11, "volume": null}, {"date": "1995-03-07", "close": 0.11, "volume": null}, {"date": "1995-03-08", "close": 0.11, "volume": null}, {"date": "1995-03-09", "close": 0.11, "volume": 50000.0}, {"date": "1995-03-10", "close": 0.11, "volume": null}, {"date": "1995-03-13", "close": 0.11, "volume": null}, {"date": "1995-03-14", "close": 0.11, "volume": 10000.0}, {"date": "1995-03-15", "close": 0.11, "volume": null}, {"date": "1995-03-16", "close": 0.11, "volume": null}, {"date": "1995-03-17", "close": 0.11, "volume": null}, {"date": "1995-03-20", "close": 0.11, "volume": 33300.0}, {"date": "1995-03-21", "close": 0.12, "volume": 13000.0}, {"date": "1995-03-22", "close": 0.12, "volume": null}, {"date": "1995-03-23", "close": 0.12, "volume": 20000.0}, {"date": "1995-03-24", "close": 0.12, "volume": null}, {"date": "1995-03-27", "close": 0.12, "volume": 24300.0}, {"date": "1995-03-28", "close": 0.12, "volume": null}, {"date": "1995-03-29", "close": 0.11, "volume": 2000.0}, {"date": "1995-03-30", "close": 0.11, "volume": null}, {"date": "1995-03-31", "close": 0.11, "volume": null}, {"date": "1995-04-03", "close": 0.11, "volume": null}, {"date": "1995-04-04", "close": 0.11, "volume": null}, {"date": "1995-04-05", "close": 0.11, "volume": null}, {"date": "1995-04-06", "close": 0.12, "volume": 60000.0}, {"date": "1995-04-07", "close": 0.12, "volume": 41000.0}, {"date": "1995-04-10", "close": 0.12, "volume": null}, {"date": "1995-04-11", "close": 0.13, "volume": 20000.0}, {"date": "1995-04-12", "close": 0.13, "volume": 18000.0}, {"date": "1995-04-13", "close": 0.12, "volume": 10000.0}, {"date": "1995-04-14", "close": 0.12, "volume": null}, {"date": "1995-04-17", "close": 0.12, "volume": null}, {"date": "1995-04-18", "close": 0.12, "volume": 20000.0}, {"date": "1995-04-19", "close": 0.12, "volume": null}, {"date": "1995-04-20", "close": 0.12, "volume": null}, {"date": "1995-04-21", "close": 0.12, "volume": null}, {"date": "1995-04-24", "close": 0.13, "volume": 2000.0}, {"date": "1995-04-25", "close": 0.13, "volume": null}, {"date": "1995-04-26", "close": 0.15, "volume": 39000.0}, {"date": "1995-04-27", "close": 0.15, "volume": null}, {"date": "1995-04-28", "close": 0.13, "volume": 12000.0}, {"date": "1995-05-01", "close": 0.13, "volume": null}, {"date": "1995-05-02", "close": 0.13, "volume": null}, {"date": "1995-05-03", "close": 0.16, "volume": 134000.0}, {"date": "1995-05-04", "close": 0.16, "volume": null}, {"date": "1995-05-05", "close": 0.14, "volume": 1130000.0}, {"date": "1995-05-08", "close": 0.14, "volume": null}, {"date": "1995-05-09", "close": 0.15, "volume": 91000.0}, {"date": "1995-05-10", "close": 0.14, "volume": 26000.0}, {"date": "1995-05-11", "close": 0.14, "volume": 10000.0}, {"date": "1995-05-12", "close": 0.14, "volume": null}, {"date": "1995-05-15", "close": 0.14, "volume": null}, {"date": "1995-05-16", "close": 0.14, "volume": null}, {"date": "1995-05-17", "close": 0.14, "volume": null}, {"date": "1995-05-18", "close": 0.14, "volume": null}, {"date": "1995-05-19", "close": 0.14, "volume": null}, {"date": "1995-05-22", "close": 0.14, "volume": 2000.0}, {"date": "1995-05-23", "close": 0.14, "volume": null}, {"date": "1995-05-24", "close": 0.14, "volume": null}, {"date": "1995-05-25", "close": 0.14, "volume": null}, {"date": "1995-05-26", "close": 0.13, "volume": 4000.0}, {"date": "1995-05-29", "close": 0.13, "volume": null}, {"date": "1995-05-30", "close": 0.12, "volume": 30000.0}, {"date": "1995-05-31", "close": 0.12, "volume": 2000.0}, {"date": "1995-06-01", "close": 0.12, "volume": null}, {"date": "1995-06-02", "close": 0.12, "volume": 14000.0}, {"date": "1995-06-05", "close": 0.12, "volume": null}, {"date": "1995-06-06", "close": 0.12, "volume": null}, {"date": "1995-06-07", "close": 0.11, "volume": 110000.0}, {"date": "1995-06-08", "close": 0.11, "volume": 39000.0}, {"date": "1995-06-09", "close": 0.1, "volume": 6000.0}, {"date": "1995-06-12", "close": 0.1, "volume": null}, {"date": "1995-06-13", "close": 0.1, "volume": 16000.0}, {"date": "1995-06-14", "close": 0.1, "volume": null}, {"date": "1995-06-15", "close": 0.1, "volume": null}, {"date": "1995-06-16", "close": 0.1, "volume": 100000.0}, {"date": "1995-06-19", "close": 0.1, "volume": null}, {"date": "1995-06-20", "close": 0.1, "volume": null}, {"date": "1995-06-21", "close": 0.1, "volume": 50000.0}, {"date": "1995-06-22", "close": 0.1, "volume": null}, {"date": "1995-06-23", "close": 0.08, "volume": 34000.0}, {"date": "1995-06-26", "close": 0.09, "volume": 10000.0}, {"date": "1995-06-27", "close": 0.09, "volume": 27000.0}, {"date": "1995-06-28", "close": 0.09, "volume": null}, {"date": "1995-06-29", "close": 0.09, "volume": 50000.0}, {"date": "1995-06-30", "close": 0.1, "volume": 10000.0}, {"date": "1995-07-03", "close": 0.1, "volume": null}, {"date": "1995-07-04", "close": 0.12, "volume": 8000.0}, {"date": "1995-07-05", "close": 0.12, "volume": null}, {"date": "1995-07-06", "close": 0.12, "volume": null}, {"date": "1995-07-07", "close": 0.12, "volume": null}, {"date": "1995-07-10", "close": 0.1, "volume": 5000.0}, {"date": "1995-07-11", "close": 0.1, "volume": null}, {"date": "1995-07-12", "close": 0.1, "volume": null}, {"date": "1995-07-13", "close": 0.12, "volume": 28000.0}, {"date": "1995-07-14", "close": 0.1, "volume": 40000.0}, {"date": "1995-07-17", "close": 0.1, "volume": 20000.0}, {"date": "1995-07-18", "close": 0.1, "volume": null}, {"date": "1995-07-19", "close": 0.1, "volume": null}, {"date": "1995-07-20", "close": 0.1, "volume": 16000.0}, {"date": "1995-07-21", "close": 0.1, "volume": 4000.0}, {"date": "1995-07-24", "close": 0.1, "volume": null}, {"date": "1995-07-25", "close": 0.1, "volume": null}, {"date": "1995-07-26", "close": 0.1, "volume": null}, {"date": "1995-07-27", "close": 0.1, "volume": null}, {"date": "1995-07-28", "close": 0.1, "volume": null}, {"date": "1995-07-31", "close": 0.1, "volume": null}, {"date": "1995-08-01", "close": 0.1, "volume": null}, {"date": "1995-08-02", "close": 0.1, "volume": null}, {"date": "1995-08-03", "close": 0.1, "volume": null}, {"date": "1995-08-04", "close": 0.1, "volume": null}, {"date": "1995-08-07", "close": 0.1, "volume": null}, {"date": "1995-08-08", "close": 0.1, "volume": null}, {"date": "1995-08-09", "close": 0.1, "volume": null}, {"date": "1995-08-10", "close": 0.1, "volume": null}, {"date": "1995-08-11", "close": 0.1, "volume": null}, {"date": "1995-08-14", "close": 0.1, "volume": null}, {"date": "1995-08-15", "close": 0.1, "volume": null}, {"date": "1995-08-16", "close": 0.1, "volume": null}, {"date": "1995-08-17", "close": 0.1, "volume": null}, {"date": "1995-08-18", "close": 0.1, "volume": null}, {"date": "1995-08-21", "close": 0.1, "volume": 6000.0}, {"date": "1995-08-22", "close": 0.1, "volume": null}, {"date": "1995-08-23", "close": 0.1, "volume": null}, {"date": "1995-08-24", "close": 0.1, "volume": null}, {"date": "1995-08-25", "close": 0.1, "volume": null}, {"date": "1995-08-28", "close": 0.1, "volume": null}, {"date": "1995-08-29", "close": 0.1, "volume": null}, {"date": "1995-08-30", "close": 0.1, "volume": null}, {"date": "1995-08-31", "close": 0.1, "volume": 28000.0}, {"date": "1995-09-01", "close": 0.1, "volume": null}, {"date": "1995-09-04", "close": 0.1, "volume": null}, {"date": "1995-09-05", "close": 0.1, "volume": null}, {"date": "1995-09-06", "close": 0.1, "volume": null}, {"date": "1995-09-07", "close": 0.1, "volume": 22000.0}, {"date": "1995-09-08", "close": 0.1, "volume": 8000.0}, {"date": "1995-09-11", "close": 0.1, "volume": null}, {"date": "1995-09-12", "close": 0.1, "volume": null}, {"date": "1995-09-13", "close": 0.1, "volume": null}, {"date": "1995-09-14", "close": 0.1, "volume": 12000.0}, {"date": "1995-09-15", "close": 0.09, "volume": 68000.0}, {"date": "1995-09-18", "close": 0.09, "volume": null}, {"date": "1995-09-19", "close": 0.09, "volume": 8000.0}, {"date": "1995-09-20", "close": 0.09, "volume": null}, {"date": "1995-09-21", "close": 0.09, "volume": null}, {"date": "1995-09-22", "close": 0.09, "volume": null}, {"date": "1995-09-25", "close": 0.09, "volume": null}, {"date": "1995-09-26", "close": 0.09, "volume": null}, {"date": "1995-09-27", "close": 0.2, "volume": 392000.0}, {"date": "1995-09-28", "close": 0.14, "volume": 62000.0}, {"date": "1995-09-29", "close": 0.11, "volume": 110000.0}, {"date": "1995-10-02", "close": 0.11, "volume": 60000.0}, {"date": "1995-10-03", "close": 0.11, "volume": null}, {"date": "1995-10-04", "close": 0.11, "volume": 30000.0}, {"date": "1995-10-05", "close": 0.12, "volume": 162000.0}, {"date": "1995-10-06", "close": 0.13, "volume": 36000.0}, {"date": "1995-10-09", "close": 0.13, "volume": null}, {"date": "1995-10-10", "close": 0.13, "volume": 4000.0}, {"date": "1995-10-11", "close": 0.14, "volume": 45000.0}, {"date": "1995-10-12", "close": 0.14, "volume": null}, {"date": "1995-10-13", "close": 0.14, "volume": 100000.0}, {"date": "1995-10-16", "close": 0.14, "volume": null}, {"date": "1995-10-17", "close": 0.14, "volume": 30000.0}, {"date": "1995-10-18", "close": 0.14, "volume": 18000.0}, {"date": "1995-10-19", "close": 0.13, "volume": 21000.0}, {"date": "1995-10-20", "close": 0.13, "volume": null}, {"date": "1995-10-23", "close": 0.13, "volume": null}, {"date": "1995-10-24", "close": 0.13, "volume": null}, {"date": "1995-10-25", "close": 0.13, "volume": null}, {"date": "1995-10-26", "close": 0.12, "volume": 8000.0}, {"date": "1995-10-27", "close": 0.12, "volume": null}, {"date": "1995-10-30", "close": 0.12, "volume": 24000.0}, {"date": "1995-10-31", "close": 0.12, "volume": null}, {"date": "1995-11-01", "close": 0.12, "volume": null}, {"date": "1995-11-02", "close": 0.12, "volume": null}, {"date": "1995-11-03", "close": 0.12, "volume": null}, {"date": "1995-11-06", "close": 0.12, "volume": null}, {"date": "1995-11-07", "close": 0.12, "volume": null}, {"date": "1995-11-08", "close": 0.11, "volume": 27000.0}, {"date": "1995-11-09", "close": 0.12, "volume": 15000.0}, {"date": "1995-11-10", "close": 0.14, "volume": 150000.0}, {"date": "1995-11-13", "close": 0.14, "volume": null}, {"date": "1995-11-14", "close": 0.14, "volume": null}, {"date": "1995-11-15", "close": 0.14, "volume": 110000.0}, {"date": "1995-11-16", "close": 0.14, "volume": 250000.0}, {"date": "1995-11-17", "close": 0.17, "volume": 233000.0}, {"date": "1995-11-20", "close": 0.15, "volume": 141700.0}, {"date": "1995-11-21", "close": 0.16, "volume": 20000.0}, {"date": "1995-11-22", "close": 0.19, "volume": 267000.0}, {"date": "1995-11-23", "close": 0.19, "volume": 170000.0}, {"date": "1995-11-24", "close": 0.17, "volume": 324000.0}, {"date": "1995-11-27", "close": 0.17, "volume": null}, {"date": "1995-11-28", "close": 0.17, "volume": 75000.0}, {"date": "1995-11-29", "close": 0.16, "volume": 34000.0}, {"date": "1995-11-30", "close": 0.16, "volume": 91000.0}, {"date": "1995-12-01", "close": 0.17, "volume": 34300.0}, {"date": "1995-12-04", "close": 0.17, "volume": null}, {"date": "1995-12-05", "close": 0.17, "volume": null}, {"date": "1995-12-06", "close": 0.15, "volume": 10000.0}, {"date": "1995-12-07", "close": 0.15, "volume": 3000.0}, {"date": "1995-12-08", "close": 0.15, "volume": 7000.0}, {"date": "1995-12-11", "close": 0.14, "volume": 10000.0}, {"date": "1995-12-12", "close": 0.14, "volume": 50000.0}, {"date": "1995-12-13", "close": 0.14, "volume": 40000.0}, {"date": "1995-12-14", "close": 0.14, "volume": 50000.0}, {"date": "1995-12-15", "close": 0.14, "volume": 50000.0}, {"date": "1995-12-18", "close": 0.14, "volume": null}, {"date": "1995-12-19", "close": 0.13, "volume": 5000.0}, {"date": "1995-12-20", "close": 0.13, "volume": null}, {"date": "1995-12-21", "close": 0.13, "volume": null}, {"date": "1995-12-22", "close": 0.14, "volume": 13100.0}, {"date": "1995-12-25", "close": 0.14, "volume": null}, {"date": "1995-12-26", "close": 0.14, "volume": null}, {"date": "1995-12-27", "close": 0.14, "volume": null}, {"date": "1995-12-28", "close": 0.12, "volume": 10000.0}, {"date": "1995-12-29", "close": 0.12, "volume": null}, {"date": "1996-01-01", "close": 0.12, "volume": null}, {"date": "1996-01-02", "close": 0.12, "volume": null}, {"date": "1996-01-03", "close": 0.12, "volume": null}, {"date": "1996-01-04", "close": 0.135, "volume": 18800.0}, {"date": "1996-01-05", "close": 0.135, "volume": null}, {"date": "1996-01-08", "close": 0.17, "volume": 17000.0}, {"date": "1996-01-09", "close": 0.17, "volume": null}, {"date": "1996-01-10", "close": 0.17, "volume": null}, {"date": "1996-01-11", "close": 0.17, "volume": null}, {"date": "1996-01-12", "close": 0.17, "volume": null}, {"date": "1996-01-15", "close": 0.135, "volume": 16000.0}, {"date": "1996-01-16", "close": 0.14, "volume": 30000.0}, {"date": "1996-01-17", "close": 0.14, "volume": null}, {"date": "1996-01-18", "close": 0.15, "volume": 134000.0}, {"date": "1996-01-19", "close": 0.17, "volume": 209800.0}, {"date": "1996-01-22", "close": 0.16, "volume": 35000.0}, {"date": "1996-01-23", "close": 0.15, "volume": 15100.0}, {"date": "1996-01-24", "close": 0.15, "volume": 63800.0}, {"date": "1996-01-25", "close": 0.15, "volume": null}, {"date": "1996-01-26", "close": 0.15, "volume": null}, {"date": "1996-01-29", "close": 0.15, "volume": null}, {"date": "1996-01-30", "close": 0.16, "volume": 117100.0}, {"date": "1996-01-31", "close": 0.16, "volume": 17800.0}, {"date": "1996-02-01", "close": 0.16, "volume": 72100.0}, {"date": "1996-02-02", "close": 0.16, "volume": 246500.0}, {"date": "1996-02-05", "close": 0.165, "volume": 30000.0}, {"date": "1996-02-06", "close": 0.165, "volume": 19000.0}, {"date": "1996-02-07", "close": 0.18, "volume": 26000.0}, {"date": "1996-02-08", "close": 0.2, "volume": 101000.0}, {"date": "1996-02-09", "close": 0.2, "volume": 174000.0}, {"date": "1996-02-12", "close": 0.2, "volume": 86000.0}, {"date": "1996-02-13", "close": 0.19, "volume": 170000.0}, {"date": "1996-02-14", "close": 0.2, "volume": 1000.0}, {"date": "1996-02-15", "close": 0.19, "volume": 34000.0}, {"date": "1996-02-16", "close": 0.175, "volume": 50000.0}, {"date": "1996-02-19", "close": 0.175, "volume": null}, {"date": "1996-02-20", "close": 0.175, "volume": null}, {"date": "1996-02-21", "close": 0.165, "volume": 10000.0}, {"date": "1996-02-22", "close": 0.17, "volume": 50000.0}, {"date": "1996-02-23", "close": 0.17, "volume": null}, {"date": "1996-02-26", "close": 0.165, "volume": 45000.0}, {"date": "1996-02-27", "close": 0.165, "volume": null}, {"date": "1996-02-28", "close": 0.165, "volume": null}, {"date": "1996-02-29", "close": 0.165, "volume": null}, {"date": "1996-03-01", "close": 0.16, "volume": 2000.0}, {"date": "1996-03-04", "close": 0.16, "volume": 30000.0}, {"date": "1996-03-05", "close": 0.16, "volume": 34000.0}, {"date": "1996-03-06", "close": 0.16, "volume": 42000.0}, {"date": "1996-03-07", "close": 0.16, "volume": null}, {"date": "1996-03-08", "close": 0.16, "volume": null}, {"date": "1996-03-11", "close": 0.16, "volume": 35000.0}, {"date": "1996-03-12", "close": 0.15, "volume": 84000.0}, {"date": "1996-03-13", "close": 0.14, "volume": 108000.0}, {"date": "1996-03-14", "close": 0.14, "volume": null}, {"date": "1996-03-15", "close": 0.14, "volume": null}, {"date": "1996-03-18", "close": 0.14, "volume": null}, {"date": "1996-03-19", "close": 0.14, "volume": null}, {"date": "1996-03-20", "close": 0.14, "volume": null}, {"date": "1996-03-21", "close": 0.15, "volume": 20000.0}, {"date": "1996-03-22", "close": 0.16, "volume": 30000.0}, {"date": "1996-03-25", "close": 0.18, "volume": 31600.0}, {"date": "1996-03-26", "close": 0.18, "volume": null}, {"date": "1996-03-27", "close": 0.18, "volume": null}, {"date": "1996-03-28", "close": 0.16, "volume": 10000.0}, {"date": "1996-03-29", "close": 0.16, "volume": null}, {"date": "1996-04-01", "close": 0.16, "volume": 6000.0}, {"date": "1996-04-02", "close": 0.15, "volume": 30000.0}, {"date": "1996-04-03", "close": 0.15, "volume": null}, {"date": "1996-04-04", "close": 0.15, "volume": null}, {"date": "1996-04-05", "close": 0.15, "volume": null}, {"date": "1996-04-08", "close": 0.15, "volume": null}, {"date": "1996-04-09", "close": 0.15, "volume": 11000.0}, {"date": "1996-04-10", "close": 0.15, "volume": null}, {"date": "1996-04-11", "close": 0.15, "volume": 40000.0}, {"date": "1996-04-12", "close": 0.16, "volume": 195000.0}, {"date": "1996-04-15", "close": 0.16, "volume": null}, {"date": "1996-04-16", "close": 0.15, "volume": 131000.0}, {"date": "1996-04-17", "close": 0.14, "volume": 125500.0}, {"date": "1996-04-18", "close": 0.14, "volume": 116000.0}, {"date": "1996-04-19", "close": 0.14, "volume": null}, {"date": "1996-04-22", "close": 0.16, "volume": 1634000.0}, {"date": "1996-04-23", "close": 0.16, "volume": null}, {"date": "1996-04-24", "close": 0.16, "volume": null}, {"date": "1996-04-25", "close": 0.16, "volume": null}, {"date": "1996-04-26", "close": 0.16, "volume": 20000.0}, {"date": "1996-04-29", "close": 0.16, "volume": null}, {"date": "1996-04-30", "close": 0.15, "volume": 10000.0}, {"date": "1996-05-01", "close": 0.15, "volume": null}, {"date": "1996-05-02", "close": 0.15, "volume": null}, {"date": "1996-05-03", "close": 0.14, "volume": 20000.0}, {"date": "1996-05-06", "close": 0.135, "volume": 15000.0}, {"date": "1996-05-07", "close": 0.135, "volume": null}, {"date": "1996-05-08", "close": 0.13, "volume": 90000.0}, {"date": "1996-05-09", "close": 0.13, "volume": null}, {"date": "1996-05-10", "close": 0.13, "volume": null}, {"date": "1996-05-13", "close": 0.13, "volume": null}, {"date": "1996-05-14", "close": 0.13, "volume": null}, {"date": "1996-05-15", "close": 0.16, "volume": 10000.0}, {"date": "1996-05-16", "close": 0.16, "volume": null}, {"date": "1996-05-17", "close": 0.16, "volume": null}, {"date": "1996-05-20", "close": 0.14, "volume": 15000.0}, {"date": "1996-05-21", "close": 0.14, "volume": null}, {"date": "1996-05-22", "close": 0.14, "volume": null}, {"date": "1996-05-23", "close": 0.13, "volume": 105000.0}, {"date": "1996-05-24", "close": 0.13, "volume": 9000.0}, {"date": "1996-05-27", "close": 0.14, "volume": 14000.0}, {"date": "1996-05-28", "close": 0.13, "volume": 136000.0}, {"date": "1996-05-29", "close": 0.13, "volume": 12000.0}, {"date": "1996-05-30", "close": 0.13, "volume": null}, {"date": "1996-05-31", "close": 0.14, "volume": 16200.0}, {"date": "1996-06-03", "close": 0.135, "volume": 38800.0}, {"date": "1996-06-04", "close": 0.135, "volume": null}, {"date": "1996-06-05", "close": 0.13, "volume": 70000.0}, {"date": "1996-06-06", "close": 0.13, "volume": 6200.0}, {"date": "1996-06-07", "close": 0.13, "volume": 6800.0}, {"date": "1996-06-10", "close": 0.13, "volume": null}, {"date": "1996-06-11", "close": 0.14, "volume": 98000.0}, {"date": "1996-06-12", "close": 0.13, "volume": 53000.0}, {"date": "1996-06-13", "close": 0.13, "volume": 38000.0}, {"date": "1996-06-14", "close": 0.13, "volume": 10000.0}, {"date": "1996-06-17", "close": 0.12, "volume": 45400.0}, {"date": "1996-06-18", "close": 0.13, "volume": 5000.0}, {"date": "1996-06-19", "close": 0.14, "volume": 69000.0}, {"date": "1996-06-20", "close": 0.12, "volume": 66000.0}, {"date": "1996-06-21", "close": 0.12, "volume": null}, {"date": "1996-06-24", "close": 0.12, "volume": 55000.0}, {"date": "1996-06-25", "close": 0.12, "volume": null}, {"date": "1996-06-26", "close": 0.125, "volume": 169000.0}, {"date": "1996-06-27", "close": 0.13, "volume": 16000.0}, {"date": "1996-06-28", "close": 0.12, "volume": 15000.0}, {"date": "1996-07-01", "close": 0.12, "volume": null}, {"date": "1996-07-02", "close": 0.12, "volume": null}, {"date": "1996-07-03", "close": 0.13, "volume": 21000.0}, {"date": "1996-07-04", "close": 0.13, "volume": null}, {"date": "1996-07-05", "close": 0.135, "volume": 30000.0}, {"date": "1996-07-08", "close": 0.135, "volume": 70400.0}, {"date": "1996-07-09", "close": 0.135, "volume": 20000.0}, {"date": "1996-07-10", "close": 0.13, "volume": 47000.0}, {"date": "1996-07-11", "close": 0.13, "volume": null}, {"date": "1996-07-12", "close": 0.13, "volume": null}, {"date": "1996-07-15", "close": 0.13, "volume": null}, {"date": "1996-07-16", "close": 0.13, "volume": 15900.0}, {"date": "1996-07-17", "close": 0.125, "volume": 14000.0}, {"date": "1996-07-18", "close": 0.145, "volume": 565000.0}, {"date": "1996-07-19", "close": 0.17, "volume": 354400.0}, {"date": "1996-07-22", "close": 0.175, "volume": 242200.0}, {"date": "1996-07-23", "close": 0.165, "volume": 66500.0}, {"date": "1996-07-24", "close": 0.155, "volume": 27000.0}, {"date": "1996-07-25", "close": 0.155, "volume": null}, {"date": "1996-07-26", "close": 0.155, "volume": null}, {"date": "1996-07-29", "close": 0.13, "volume": 82000.0}, {"date": "1996-07-30", "close": 0.13, "volume": null}, {"date": "1996-07-31", "close": 0.13, "volume": 18000.0}, {"date": "1996-08-01", "close": 0.13, "volume": null}, {"date": "1996-08-02", "close": 0.13, "volume": null}, {"date": "1996-08-05", "close": 0.13, "volume": null}, {"date": "1996-08-06", "close": 0.125, "volume": 48000.0}, {"date": "1996-08-07", "close": 0.13, "volume": 12000.0}, {"date": "1996-08-08", "close": 0.135, "volume": 46500.0}, {"date": "1996-08-09", "close": 0.135, "volume": null}, {"date": "1996-08-12", "close": 0.145, "volume": 20000.0}, {"date": "1996-08-13", "close": 0.145, "volume": null}, {"date": "1996-08-14", "close": 0.13, "volume": 103200.0}, {"date": "1996-08-15", "close": 0.13, "volume": 73500.0}, {"date": "1996-08-16", "close": 0.13, "volume": null}, {"date": "1996-08-19", "close": 0.13, "volume": null}, {"date": "1996-08-20", "close": 0.13, "volume": null}, {"date": "1996-08-21", "close": 0.13, "volume": 2500.0}, {"date": "1996-08-22", "close": 0.13, "volume": null}, {"date": "1996-08-23", "close": 0.13, "volume": 7500.0}, {"date": "1996-08-26", "close": 0.125, "volume": 17500.0}, {"date": "1996-08-27", "close": 0.125, "volume": null}, {"date": "1996-08-28", "close": 0.125, "volume": 60000.0}, {"date": "1996-08-29", "close": 0.12, "volume": 20000.0}, {"date": "1996-08-30", "close": 0.115, "volume": 20000.0}, {"date": "1996-09-02", "close": 0.115, "volume": null}, {"date": "1996-09-03", "close": 0.115, "volume": null}, {"date": "1996-09-04", "close": 0.105, "volume": 7000.0}, {"date": "1996-09-05", "close": 0.11, "volume": 47500.0}, {"date": "1996-09-06", "close": 0.11, "volume": null}, {"date": "1996-09-09", "close": 0.135, "volume": 91000.0}, {"date": "1996-09-10", "close": 0.155, "volume": 19000.0}, {"date": "1996-09-11", "close": 0.145, "volume": 30000.0}, {"date": "1996-09-12", "close": 0.135, "volume": 60000.0}, {"date": "1996-09-13", "close": 0.125, "volume": 50000.0}, {"date": "1996-09-16", "close": 0.125, "volume": null}, {"date": "1996-09-17", "close": 0.13, "volume": 31000.0}, {"date": "1996-09-18", "close": 0.13, "volume": null}, {"date": "1996-09-19", "close": 0.125, "volume": 74000.0}, {"date": "1996-09-20", "close": 0.12, "volume": 51000.0}, {"date": "1996-09-23", "close": 0.12, "volume": 7000.0}, {"date": "1996-09-24", "close": 0.12, "volume": null}, {"date": "1996-09-25", "close": 0.12, "volume": null}, {"date": "1996-09-26", "close": 0.115, "volume": 10000.0}, {"date": "1996-09-27", "close": 0.12, "volume": 100000.0}, {"date": "1996-09-30", "close": 0.12, "volume": 103200.0}, {"date": "1996-10-01", "close": 0.12, "volume": 40000.0}, {"date": "1996-10-02", "close": 0.12, "volume": null}, {"date": "1996-10-03", "close": 0.12, "volume": null}, {"date": "1996-10-04", "close": 0.12, "volume": 47300.0}, {"date": "1996-10-07", "close": 0.12, "volume": 16000.0}, {"date": "1996-10-08", "close": 0.12, "volume": 20000.0}, {"date": "1996-10-09", "close": 0.12, "volume": 11700.0}, {"date": "1996-10-10", "close": 0.125, "volume": 60300.0}, {"date": "1996-10-11", "close": 0.125, "volume": 109700.0}, {"date": "1996-10-14", "close": 0.125, "volume": null}, {"date": "1996-10-15", "close": 0.125, "volume": null}, {"date": "1996-10-16", "close": 0.12, "volume": 30000.0}, {"date": "1996-10-17", "close": 0.12, "volume": 17000.0}, {"date": "1996-10-18", "close": 0.12, "volume": null}, {"date": "1996-10-21", "close": 0.12, "volume": 139500.0}, {"date": "1996-10-22", "close": 0.12, "volume": 33000.0}, {"date": "1996-10-23", "close": 0.12, "volume": null}, {"date": "1996-10-24", "close": 0.11, "volume": 10000.0}, {"date": "1996-10-25", "close": 0.115, "volume": 40000.0}, {"date": "1996-10-28", "close": 0.1, "volume": 38000.0}, {"date": "1996-10-29", "close": 0.1, "volume": 1000.0}, {"date": "1996-10-30", "close": 0.1, "volume": null}, {"date": "1996-10-31", "close": 0.1, "volume": null}, {"date": "1996-11-01", "close": 0.1, "volume": null}, {"date": "1996-11-04", "close": 0.115, "volume": 2000.0}, {"date": "1996-11-05", "close": 0.115, "volume": 18945.0}, {"date": "1996-11-06", "close": 0.115, "volume": null}, {"date": "1996-11-07", "close": 0.115, "volume": 18000.0}, {"date": "1996-11-08", "close": 0.115, "volume": 8055.0}, {"date": "1996-11-11", "close": 0.115, "volume": null}, {"date": "1996-11-12", "close": 0.115, "volume": null}, {"date": "1996-11-13", "close": 0.115, "volume": null}, {"date": "1996-11-14", "close": 0.115, "volume": 945.0}, {"date": "1996-11-15", "close": 0.115, "volume": null}, {"date": "1996-11-18", "close": 0.115, "volume": null}, {"date": "1996-11-19", "close": 0.115, "volume": null}, {"date": "1996-11-20", "close": 0.11, "volume": 79055.0}, {"date": "1996-11-21", "close": 0.11, "volume": 40000.0}, {"date": "1996-11-22", "close": 0.11, "volume": 5945.0}, {"date": "1996-11-25", "close": 0.12, "volume": 134255.0}, {"date": "1996-11-26", "close": 0.12, "volume": 9800.0}, {"date": "1996-11-27", "close": 0.12, "volume": null}, {"date": "1996-11-28", "close": 0.12, "volume": null}, {"date": "1996-11-29", "close": 0.12, "volume": null}, {"date": "1996-12-02", "close": 0.105, "volume": 5000.0}, {"date": "1996-12-03", "close": 0.105, "volume": null}, {"date": "1996-12-04", "close": 0.105, "volume": null}, {"date": "1996-12-05", "close": 0.12, "volume": 20000.0}, {"date": "1996-12-06", "close": 0.105, "volume": 40000.0}, {"date": "1996-12-09", "close": 0.11, "volume": 10000.0}, {"date": "1996-12-10", "close": 0.11, "volume": null}, {"date": "1996-12-11", "close": 0.11, "volume": null}, {"date": "1996-12-12", "close": 0.105, "volume": 12000.0}, {"date": "1996-12-13", "close": 0.105, "volume": null}, {"date": "1996-12-16", "close": 0.105, "volume": null}, {"date": "1996-12-17", "close": 0.105, "volume": null}, {"date": "1996-12-18", "close": 0.105, "volume": null}, {"date": "1996-12-19", "close": 0.125, "volume": 162700.0}, {"date": "1996-12-20", "close": 0.12, "volume": 200000.0}, {"date": "1996-12-23", "close": 0.12, "volume": null}, {"date": "1996-12-24", "close": 0.12, "volume": null}, {"date": "1996-12-25", "close": 0.12, "volume": null}, {"date": "1996-12-26", "close": 0.12, "volume": null}, {"date": "1996-12-27", "close": 0.12, "volume": null}, {"date": "1996-12-30", "close": 0.12, "volume": null}, {"date": "1996-12-31", "close": 0.12, "volume": null}, {"date": "1997-01-01", "close": 0.12, "volume": null}, {"date": "1997-01-02", "close": 0.12, "volume": null}, {"date": "1997-01-03", "close": 0.12, "volume": null}, {"date": "1997-01-06", "close": 0.105, "volume": 34000.0}, {"date": "1997-01-07", "close": 0.105, "volume": null}, {"date": "1997-01-08", "close": 0.11, "volume": 2000.0}, {"date": "1997-01-09", "close": 0.11, "volume": 58000.0}, {"date": "1997-01-10", "close": 0.11, "volume": 75000.0}, {"date": "1997-01-13", "close": 0.12, "volume": 50000.0}, {"date": "1997-01-14", "close": 0.105, "volume": 104000.0}, {"date": "1997-01-15", "close": 0.105, "volume": null}, {"date": "1997-01-16", "close": 0.105, "volume": null}, {"date": "1997-01-17", "close": 0.105, "volume": null}, {"date": "1997-01-20", "close": 0.105, "volume": null}, {"date": "1997-01-21", "close": 0.11, "volume": 21000.0}, {"date": "1997-01-22", "close": 0.11, "volume": 20000.0}, {"date": "1997-01-23", "close": 0.11, "volume": null}, {"date": "1997-01-24", "close": 0.12, "volume": 110000.0}, {"date": "1997-01-27", "close": 0.12, "volume": null}, {"date": "1997-01-28", "close": 0.12, "volume": null}, {"date": "1997-01-29", "close": 0.12, "volume": null}, {"date": "1997-01-30", "close": 0.12, "volume": null}, {"date": "1997-01-31", "close": 0.12, "volume": null}, {"date": "1997-02-03", "close": 0.12, "volume": null}, {"date": "1997-02-04", "close": 0.12, "volume": null}, {"date": "1997-02-05", "close": 0.115, "volume": 73000.0}, {"date": "1997-02-06", "close": 0.11, "volume": 79000.0}, {"date": "1997-02-07", "close": 0.13, "volume": 256110.0}, {"date": "1997-02-10", "close": 0.13, "volume": 149400.0}, {"date": "1997-02-11", "close": 0.14, "volume": 8000.0}, {"date": "1997-02-12", "close": 0.135, "volume": 75000.0}, {"date": "1997-02-13", "close": 0.125, "volume": 103640.0}, {"date": "1997-02-14", "close": 0.125, "volume": null}, {"date": "1997-02-17", "close": 0.125, "volume": 41000.0}, {"date": "1997-02-18", "close": 0.12, "volume": 200000.0}, {"date": "1997-02-19", "close": 0.12, "volume": null}, {"date": "1997-02-20", "close": 0.12, "volume": null}, {"date": "1997-02-21", "close": 0.12, "volume": null}, {"date": "1997-02-24", "close": 0.12, "volume": 40000.0}, {"date": "1997-02-25", "close": 0.12, "volume": null}, {"date": "1997-02-26", "close": 0.12, "volume": null}, {"date": "1997-02-27", "close": 0.11, "volume": 52000.0}, {"date": "1997-02-28", "close": 0.11, "volume": 8000.0}, {"date": "1997-03-03", "close": 0.105, "volume": 60000.0}, {"date": "1997-03-04", "close": 0.105, "volume": null}, {"date": "1997-03-05", "close": 0.105, "volume": null}, {"date": "1997-03-06", "close": 0.105, "volume": 30000.0}, {"date": "1997-03-07", "close": 0.105, "volume": 20000.0}, {"date": "1997-03-10", "close": 0.105, "volume": null}, {"date": "1997-03-11", "close": 0.105, "volume": 19000.0}, {"date": "1997-03-12", "close": 0.105, "volume": 7800.0}, {"date": "1997-03-13", "close": 0.105, "volume": 17200.0}, {"date": "1997-03-14", "close": 0.1, "volume": 42800.0}, {"date": "1997-03-17", "close": 0.105, "volume": 20000.0}, {"date": "1997-03-18", "close": 0.105, "volume": 80000.0}, {"date": "1997-03-19", "close": 0.105, "volume": null}, {"date": "1997-03-20", "close": 0.105, "volume": 10000.0}, {"date": "1997-03-21", "close": 0.11, "volume": 80000.0}, {"date": "1997-03-24", "close": 0.105, "volume": 23055.0}, {"date": "1997-03-25", "close": 0.105, "volume": null}, {"date": "1997-03-26", "close": 0.105, "volume": 30253.0}, {"date": "1997-03-27", "close": 0.105, "volume": 20000.0}, {"date": "1997-03-28", "close": 0.105, "volume": null}, {"date": "1997-03-31", "close": 0.105, "volume": null}, {"date": "1997-04-01", "close": 0.1, "volume": 317200.0}, {"date": "1997-04-02", "close": 0.1, "volume": null}, {"date": "1997-04-03", "close": 0.1, "volume": 22000.0}, {"date": "1997-04-04", "close": 0.1, "volume": null}, {"date": "1997-04-07", "close": 0.1, "volume": null}, {"date": "1997-04-08", "close": 0.1, "volume": null}, {"date": "1997-04-09", "close": 0.1, "volume": null}, {"date": "1997-04-10", "close": 0.1, "volume": null}, {"date": "1997-04-11", "close": 0.1, "volume": null}, {"date": "1997-04-14", "close": 0.1, "volume": null}, {"date": "1997-04-15", "close": 0.07, "volume": 52000.0}, {"date": "1997-04-16", "close": 0.07, "volume": null}, {"date": "1997-04-17", "close": 0.07, "volume": null}, {"date": "1997-04-18", "close": 0.089, "volume": 52000.0}, {"date": "1997-04-21", "close": 0.1, "volume": 147000.0}, {"date": "1997-04-22", "close": 0.1, "volume": 23000.0}, {"date": "1997-04-23", "close": 0.095, "volume": 10000.0}, {"date": "1997-04-24", "close": 0.095, "volume": null}, {"date": "1997-04-25", "close": 0.095, "volume": null}, {"date": "1997-04-28", "close": 0.087, "volume": 100000.0}, {"date": "1997-04-29", "close": 0.087, "volume": null}, {"date": "1997-04-30", "close": 0.087, "volume": null}, {"date": "1997-05-01", "close": 0.087, "volume": null}, {"date": "1997-05-02", "close": 0.085, "volume": 38000.0}, {"date": "1997-05-05", "close": 0.08, "volume": 50000.0}, {"date": "1997-05-06", "close": 0.08, "volume": 16000.0}, {"date": "1997-05-07", "close": 0.08, "volume": 20000.0}, {"date": "1997-05-08", "close": 0.085, "volume": 14000.0}, {"date": "1997-05-09", "close": 0.085, "volume": null}, {"date": "1997-05-12", "close": 0.085, "volume": null}, {"date": "1997-05-13", "close": 0.095, "volume": 10000.0}, {"date": "1997-05-14", "close": 0.095, "volume": null}, {"date": "1997-05-15", "close": 0.095, "volume": null}, {"date": "1997-05-16", "close": 0.1, "volume": 71000.0}, {"date": "1997-05-19", "close": 0.1, "volume": null}, {"date": "1997-05-20", "close": 0.1, "volume": 70000.0}, {"date": "1997-05-21", "close": 0.115, "volume": 130000.0}, {"date": "1997-05-22", "close": 0.115, "volume": 357000.0}, {"date": "1997-05-23", "close": 0.115, "volume": 210000.0}, {"date": "1997-05-26", "close": 0.11, "volume": 761720.0}, {"date": "1997-05-27", "close": 0.11, "volume": 76640.0}, {"date": "1997-05-28", "close": 0.11, "volume": 51360.0}, {"date": "1997-05-29", "close": 0.11, "volume": 50000.0}, {"date": "1997-05-30", "close": 0.11, "volume": null}, {"date": "1997-06-02", "close": 0.11, "volume": null}, {"date": "1997-06-03", "close": 0.11, "volume": null}, {"date": "1997-06-04", "close": 0.105, "volume": 50000.0}, {"date": "1997-06-05", "close": 0.1, "volume": 50000.0}, {"date": "1997-06-06", "close": 0.1, "volume": null}, {"date": "1997-06-09", "close": 0.1, "volume": null}, {"date": "1997-06-10", "close": 0.105, "volume": 45000.0}, {"date": "1997-06-11", "close": 0.095, "volume": 70000.0}, {"date": "1997-06-12", "close": 0.095, "volume": null}, {"date": "1997-06-13", "close": 0.105, "volume": 11000.0}, {"date": "1997-06-16", "close": 0.105, "volume": 28000.0}, {"date": "1997-06-17", "close": 0.105, "volume": 33000.0}, {"date": "1997-06-18", "close": 0.105, "volume": 19000.0}, {"date": "1997-06-19", "close": 0.105, "volume": null}, {"date": "1997-06-20", "close": 0.105, "volume": 1000.0}, {"date": "1997-06-23", "close": 0.105, "volume": null}, {"date": "1997-06-24", "close": 0.1, "volume": 50000.0}, {"date": "1997-06-25", "close": 0.1, "volume": null}, {"date": "1997-06-26", "close": 0.1, "volume": 60000.0}, {"date": "1997-06-27", "close": 0.1, "volume": 75000.0}, {"date": "1997-06-30", "close": 0.1, "volume": 106000.0}, {"date": "1997-07-01", "close": 0.1, "volume": null}, {"date": "1997-07-02", "close": 0.095, "volume": 20000.0}, {"date": "1997-07-03", "close": 0.095, "volume": null}, {"date": "1997-07-04", "close": 0.095, "volume": null}, {"date": "1997-07-07", "close": 0.095, "volume": null}, {"date": "1997-07-08", "close": 0.095, "volume": null}, {"date": "1997-07-09", "close": 0.095, "volume": 20000.0}, {"date": "1997-07-10", "close": 0.095, "volume": 20000.0}, {"date": "1997-07-11", "close": 0.095, "volume": null}, {"date": "1997-07-14", "close": 0.095, "volume": null}, {"date": "1997-07-15", "close": 0.095, "volume": null}, {"date": "1997-07-16", "close": 0.095, "volume": null}, {"date": "1997-07-17", "close": 0.095, "volume": null}, {"date": "1997-07-18", "close": 0.095, "volume": null}, {"date": "1997-07-21", "close": 0.095, "volume": null}, {"date": "1997-07-22", "close": 0.09, "volume": 10000.0}, {"date": "1997-07-23", "close": 0.09, "volume": null}, {"date": "1997-07-24", "close": 0.09, "volume": null}, {"date": "1997-07-25", "close": 0.09, "volume": null}, {"date": "1997-07-28", "close": 0.09, "volume": null}, {"date": "1997-07-29", "close": 0.09, "volume": null}, {"date": "1997-07-30", "close": 0.09, "volume": null}, {"date": "1997-07-31", "close": 0.09, "volume": null}, {"date": "1997-08-01", "close": 0.09, "volume": null}, {"date": "1997-08-04", "close": 0.09, "volume": null}, {"date": "1997-08-05", "close": 0.09, "volume": null}, {"date": "1997-08-06", "close": 0.09, "volume": null}, {"date": "1997-08-07", "close": 0.09, "volume": null}, {"date": "1997-08-08", "close": 0.09, "volume": null}, {"date": "1997-08-11", "close": 0.089, "volume": 5000.0}, {"date": "1997-08-12", "close": 0.089, "volume": 5000.0}, {"date": "1997-08-13", "close": 0.089, "volume": null}, {"date": "1997-08-14", "close": 0.089, "volume": null}, {"date": "1997-08-15", "close": 0.089, "volume": null}, {"date": "1997-08-18", "close": 0.089, "volume": null}, {"date": "1997-08-19", "close": 0.089, "volume": null}, {"date": "1997-08-20", "close": 0.089, "volume": null}, {"date": "1997-08-21", "close": 0.089, "volume": null}, {"date": "1997-08-22", "close": 0.089, "volume": null}, {"date": "1997-08-25", "close": 0.089, "volume": null}, {"date": "1997-08-26", "close": 0.089, "volume": null}, {"date": "1997-08-27", "close": 0.089, "volume": null}, {"date": "1997-08-28", "close": 0.089, "volume": null}, {"date": "1997-08-29", "close": 0.089, "volume": null}, {"date": "1997-09-01", "close": 0.089, "volume": null}, {"date": "1997-09-02", "close": 0.089, "volume": null}, {"date": "1997-09-03", "close": 0.089, "volume": null}, {"date": "1997-09-04", "close": 0.089, "volume": null}, {"date": "1997-09-05", "close": 0.089, "volume": null}, {"date": "1997-09-08", "close": 0.089, "volume": null}, {"date": "1997-09-09", "close": 0.089, "volume": null}, {"date": "1997-09-10", "close": 0.089, "volume": null}, {"date": "1997-09-11", "close": 0.089, "volume": null}, {"date": "1997-09-12", "close": 0.089, "volume": null}, {"date": "1997-09-15", "close": 0.08, "volume": 22500.0}, {"date": "1997-09-16", "close": 0.08, "volume": null}, {"date": "1997-09-17", "close": 0.08, "volume": null}, {"date": "1997-09-18", "close": 0.09, "volume": 37500.0}, {"date": "1997-09-19", "close": 0.09, "volume": null}, {"date": "1997-09-22", "close": 0.09, "volume": null}, {"date": "1997-09-23", "close": 0.08, "volume": 53000.0}, {"date": "1997-09-24", "close": 0.08, "volume": null}, {"date": "1997-09-25", "close": 0.08, "volume": null}, {"date": "1997-09-26", "close": 0.08, "volume": 25000.0}, {"date": "1997-09-29", "close": 0.07, "volume": 72000.0}, {"date": "1997-09-30", "close": 0.07, "volume": null}, {"date": "1997-10-01", "close": 0.072, "volume": 1000.0}, {"date": "1997-10-02", "close": 0.072, "volume": null}, {"date": "1997-10-03", "close": 0.072, "volume": null}, {"date": "1997-10-06", "close": 0.072, "volume": null}, {"date": "1997-10-07", "close": 0.077, "volume": 120000.0}, {"date": "1997-10-08", "close": 0.077, "volume": null}, {"date": "1997-10-09", "close": 0.077, "volume": null}, {"date": "1997-10-10", "close": 0.077, "volume": null}, {"date": "1997-10-13", "close": 0.077, "volume": null}, {"date": "1997-10-14", "close": 0.077, "volume": null}, {"date": "1997-10-15", "close": 0.068, "volume": 4000.0}, {"date": "1997-10-16", "close": 0.068, "volume": null}, {"date": "1997-10-17", "close": 0.069, "volume": 20000.0}, {"date": "1997-10-20", "close": 0.069, "volume": null}, {"date": "1997-10-21", "close": 0.09, "volume": 24000.0}, {"date": "1997-10-22", "close": 0.09, "volume": null}, {"date": "1997-10-23", "close": 0.08, "volume": 16000.0}, {"date": "1997-10-24", "close": 0.069, "volume": 50000.0}, {"date": "1997-10-27", "close": 0.068, "volume": 39000.0}, {"date": "1997-10-28", "close": 0.05, "volume": 14000.0}, {"date": "1997-10-29", "close": 0.05, "volume": null}, {"date": "1997-10-30", "close": 0.05, "volume": null}, {"date": "1997-10-31", "close": 0.05, "volume": null}, {"date": "1997-11-03", "close": 0.05, "volume": null}, {"date": "1997-11-04", "close": 0.05, "volume": null}, {"date": "1997-11-05", "close": 0.051, "volume": 80000.0}, {"date": "1997-11-06", "close": 0.051, "volume": null}, {"date": "1997-11-07", "close": 0.051, "volume": null}, {"date": "1997-11-10", "close": 0.051, "volume": null}, {"date": "1997-11-11", "close": 0.051, "volume": null}, {"date": "1997-11-12", "close": 0.051, "volume": null}, {"date": "1997-11-13", "close": 0.051, "volume": null}, {"date": "1997-11-14", "close": 0.051, "volume": null}, {"date": "1997-11-17", "close": 0.051, "volume": 20000.0}, {"date": "1997-11-18", "close": 0.067, "volume": 10000.0}, {"date": "1997-11-19", "close": 0.067, "volume": null}, {"date": "1997-11-20", "close": 0.067, "volume": null}, {"date": "1997-11-21", "close": 0.067, "volume": null}, {"date": "1997-11-24", "close": 0.067, "volume": null}, {"date": "1997-11-25", "close": 0.067, "volume": null}, {"date": "1997-11-26", "close": 0.067, "volume": null}, {"date": "1997-11-27", "close": 0.053, "volume": 10000.0}, {"date": "1997-11-28", "close": 0.053, "volume": null}, {"date": "1997-12-01", "close": 0.053, "volume": null}, {"date": "1997-12-02", "close": 0.053, "volume": null}, {"date": "1997-12-03", "close": 0.053, "volume": null}, {"date": "1997-12-04", "close": 0.053, "volume": null}, {"date": "1997-12-05", "close": 0.053, "volume": null}, {"date": "1997-12-08", "close": 0.053, "volume": null}, {"date": "1997-12-09", "close": 0.053, "volume": null}, {"date": "1997-12-10", "close": 0.06, "volume": 16000.0}, {"date": "1997-12-11", "close": 0.06, "volume": null}, {"date": "1997-12-12", "close": 0.06, "volume": null}, {"date": "1997-12-15", "close": 0.06, "volume": null}, {"date": "1997-12-16", "close": 0.06, "volume": null}, {"date": "1997-12-17", "close": 0.06, "volume": null}, {"date": "1997-12-18", "close": 0.06, "volume": null}, {"date": "1997-12-19", "close": 0.06, "volume": null}, {"date": "1997-12-22", "close": 0.053, "volume": 20000.0}, {"date": "1997-12-23", "close": 0.053, "volume": null}, {"date": "1997-12-24", "close": 0.053, "volume": null}, {"date": "1997-12-25", "close": 0.053, "volume": null}, {"date": "1997-12-26", "close": 0.053, "volume": null}, {"date": "1997-12-29", "close": 0.053, "volume": null}, {"date": "1997-12-30", "close": 0.053, "volume": null}, {"date": "1997-12-31", "close": 0.06, "volume": 45040.0}, {"date": "1998-01-01", "close": 0.06, "volume": null}, {"date": "1998-01-02", "close": 0.06, "volume": null}, {"date": "1998-01-05", "close": 0.06, "volume": null}, {"date": "1998-01-06", "close": 0.06, "volume": 40000.0}, {"date": "1998-01-07", "close": 0.06, "volume": null}, {"date": "1998-01-08", "close": 0.06, "volume": null}, {"date": "1998-01-09", "close": 0.051, "volume": 110000.0}, {"date": "1998-01-12", "close": 0.051, "volume": null}, {"date": "1998-01-13", "close": 0.051, "volume": null}, {"date": "1998-01-14", "close": 0.051, "volume": null}, {"date": "1998-01-15", "close": 0.051, "volume": null}, {"date": "1998-01-16", "close": 0.051, "volume": null}, {"date": "1998-01-19", "close": 0.068, "volume": 20000.0}, {"date": "1998-01-20", "close": 0.068, "volume": null}, {"date": "1998-01-21", "close": 0.068, "volume": null}, {"date": "1998-01-22", "close": 0.068, "volume": null}, {"date": "1998-01-23", "close": 0.068, "volume": null}, {"date": "1998-01-26", "close": 0.068, "volume": null}, {"date": "1998-01-27", "close": 0.068, "volume": null}, {"date": "1998-01-28", "close": 0.069, "volume": 93000.0}, {"date": "1998-01-29", "close": 0.069, "volume": null}, {"date": "1998-01-30", "close": 0.069, "volume": null}, {"date": "1998-02-02", "close": 0.069, "volume": null}, {"date": "1998-02-03", "close": 0.069, "volume": null}, {"date": "1998-02-04", "close": 0.035, "volume": 7000.0}, {"date": "1998-02-05", "close": 0.035, "volume": null}, {"date": "1998-02-06", "close": 0.033, "volume": 100000.0}, {"date": "1998-02-09", "close": 0.033, "volume": null}, {"date": "1998-02-10", "close": 0.033, "volume": null}, {"date": "1998-02-11", "close": 0.036, "volume": 84000.0}, {"date": "1998-02-12", "close": 0.045, "volume": 20000.0}, {"date": "1998-02-13", "close": 0.045, "volume": null}, {"date": "1998-02-16", "close": 0.045, "volume": null}, {"date": "1998-02-17", "close": 0.045, "volume": null}, {"date": "1998-02-18", "close": 0.045, "volume": null}, {"date": "1998-02-19", "close": 0.045, "volume": null}, {"date": "1998-02-20", "close": 0.04, "volume": 164000.0}, {"date": "1998-02-23", "close": 0.04, "volume": null}, {"date": "1998-02-24", "close": 0.04, "volume": null}, {"date": "1998-02-25", "close": 0.04, "volume": null}, {"date": "1998-02-26", "close": 0.04, "volume": null}, {"date": "1998-02-27", "close": 0.04, "volume": null}, {"date": "1998-03-02", "close": 0.04, "volume": null}, {"date": "1998-03-03", "close": 0.04, "volume": null}, {"date": "1998-03-04", "close": 0.04, "volume": null}, {"date": "1998-03-05", "close": 0.045, "volume": 10000.0}, {"date": "1998-03-06", "close": 0.045, "volume": null}, {"date": "1998-03-09", "close": 0.045, "volume": null}, {"date": "1998-03-10", "close": 0.045, "volume": null}, {"date": "1998-03-11", "close": 0.05, "volume": 80000.0}, {"date": "1998-03-12", "close": 0.05, "volume": null}, {"date": "1998-03-13", "close": 0.05, "volume": null}, {"date": "1998-03-16", "close": 0.08, "volume": 30000.0}, {"date": "1998-03-17", "close": 0.07, "volume": 10000.0}, {"date": "1998-03-18", "close": 0.07, "volume": null}, {"date": "1998-03-19", "close": 0.07, "volume": null}, {"date": "1998-03-20", "close": 0.07, "volume": null}, {"date": "1998-03-23", "close": 0.075, "volume": 5000.0}, {"date": "1998-03-24", "close": 0.075, "volume": null}, {"date": "1998-03-25", "close": 0.075, "volume": null}, {"date": "1998-03-26", "close": 0.075, "volume": null}, {"date": "1998-03-27", "close": 0.075, "volume": 10000.0}, {"date": "1998-03-30", "close": 0.075, "volume": null}, {"date": "1998-03-31", "close": 0.075, "volume": null}, {"date": "1998-04-01", "close": 0.075, "volume": null}, {"date": "1998-04-02", "close": 0.075, "volume": null}, {"date": "1998-04-03", "close": 0.075, "volume": null}, {"date": "1998-04-06", "close": 0.075, "volume": null}, {"date": "1998-04-07", "close": 0.06, "volume": 5000.0}, {"date": "1998-04-08", "close": 0.06, "volume": 15000.0}, {"date": "1998-04-09", "close": 0.06, "volume": null}, {"date": "1998-04-10", "close": 0.06, "volume": null}, {"date": "1998-04-13", "close": 0.06, "volume": null}, {"date": "1998-04-14", "close": 0.06, "volume": 45000.0}, {"date": "1998-04-15", "close": 0.06, "volume": null}, {"date": "1998-04-16", "close": 0.06, "volume": null}, {"date": "1998-04-17", "close": 0.06, "volume": null}, {"date": "1998-04-20", "close": 0.06, "volume": null}, {"date": "1998-04-21", "close": 0.06, "volume": null}, {"date": "1998-04-22", "close": 0.06, "volume": 26000.0}, {"date": "1998-04-23", "close": 0.06, "volume": null}, {"date": "1998-04-24", "close": 0.059, "volume": 70000.0}, {"date": "1998-04-27", "close": 0.046, "volume": 1000.0}, {"date": "1998-04-28", "close": 0.046, "volume": null}, {"date": "1998-04-29", "close": 0.046, "volume": null}, {"date": "1998-04-30", "close": 0.046, "volume": null}, {"date": "1998-05-01", "close": 0.046, "volume": null}, {"date": "1998-05-04", "close": 0.065, "volume": 79000.0}, {"date": "1998-05-05", "close": 0.065, "volume": null}, {"date": "1998-05-06", "close": 0.08, "volume": 10000.0}, {"date": "1998-05-07", "close": 0.07, "volume": 10000.0}, {"date": "1998-05-08", "close": 0.07, "volume": null}, {"date": "1998-05-11", "close": 0.07, "volume": null}, {"date": "1998-05-12", "close": 0.07, "volume": null}, {"date": "1998-05-13", "close": 0.07, "volume": null}, {"date": "1998-05-14", "close": 0.07, "volume": null}, {"date": "1998-05-15", "close": 0.07, "volume": null}, {"date": "1998-05-18", "close": 0.07, "volume": null}, {"date": "1998-05-19", "close": 0.07, "volume": 65500.0}, {"date": "1998-05-20", "close": 0.07, "volume": null}, {"date": "1998-05-21", "close": 0.07, "volume": null}, {"date": "1998-05-22", "close": 0.05, "volume": 100000.0}, {"date": "1998-05-25", "close": 0.05, "volume": null}, {"date": "1998-05-26", "close": 0.046, "volume": 20000.0}, {"date": "1998-05-27", "close": 0.046, "volume": 1000.0}, {"date": "1998-05-28", "close": 0.046, "volume": null}, {"date": "1998-05-29", "close": 0.046, "volume": null}, {"date": "1998-06-01", "close": 0.046, "volume": null}, {"date": "1998-06-02", "close": 0.046, "volume": null}, {"date": "1998-06-03", "close": 0.042, "volume": 36000.0}, {"date": "1998-06-04", "close": 0.042, "volume": 4000.0}, {"date": "1998-06-05", "close": 0.042, "volume": null}, {"date": "1998-06-08", "close": 0.042, "volume": null}, {"date": "1998-06-09", "close": 0.042, "volume": null}, {"date": "1998-06-10", "close": 0.04, "volume": 50000.0}, {"date": "1998-06-11", "close": 0.04, "volume": null}, {"date": "1998-06-12", "close": 0.04, "volume": null}, {"date": "1998-06-15", "close": 0.04, "volume": null}, {"date": "1998-06-16", "close": 0.021, "volume": 20000.0}, {"date": "1998-06-17", "close": 0.021, "volume": null}, {"date": "1998-06-18", "close": 0.021, "volume": null}, {"date": "1998-06-19", "close": 0.04, "volume": 30000.0}, {"date": "1998-06-22", "close": 0.04, "volume": null}, {"date": "1998-06-23", "close": 0.04, "volume": null}, {"date": "1998-06-24", "close": 0.023, "volume": 100000.0}, {"date": "1998-06-25", "close": 0.025, "volume": 30000.0}, {"date": "1998-06-26", "close": 0.027, "volume": 33000.0}, {"date": "1998-06-29", "close": 0.026, "volume": 46000.0}, {"date": "1998-06-30", "close": 0.028, "volume": 47000.0}, {"date": "1998-07-01", "close": 0.028, "volume": null}, {"date": "1998-07-02", "close": 0.028, "volume": null}, {"date": "1998-07-03", "close": 0.028, "volume": null}, {"date": "1998-07-06", "close": 0.025, "volume": 164000.0}, {"date": "1998-07-07", "close": 0.025, "volume": null}, {"date": "1998-07-08", "close": 0.025, "volume": null}, {"date": "1998-07-09", "close": 0.025, "volume": null}, {"date": "1998-07-10", "close": 0.025, "volume": null}, {"date": "1998-07-13", "close": 0.025, "volume": null}, {"date": "1998-07-14", "close": 0.031, "volume": 50000.0}, {"date": "1998-07-15", "close": 0.031, "volume": null}, {"date": "1998-07-16", "close": 0.031, "volume": null}, {"date": "1998-07-17", "close": 0.031, "volume": null}, {"date": "1998-07-20", "close": 0.031, "volume": null}, {"date": "1998-07-21", "close": 0.031, "volume": null}, {"date": "1998-07-22", "close": 0.031, "volume": null}, {"date": "1998-07-23", "close": 0.031, "volume": null}, {"date": "1998-07-24", "close": 0.031, "volume": null}, {"date": "1998-07-27", "close": 0.031, "volume": null}, {"date": "1998-07-28", "close": 0.031, "volume": null}, {"date": "1998-07-29", "close": 0.031, "volume": null}, {"date": "1998-07-30", "close": 0.031, "volume": null}, {"date": "1998-07-31", "close": 0.031, "volume": null}, {"date": "1998-08-03", "close": 0.031, "volume": null}, {"date": "1998-08-04", "close": 0.031, "volume": null}, {"date": "1998-08-05", "close": 0.031, "volume": null}, {"date": "1998-08-06", "close": 0.032, "volume": 75000.0}, {"date": "1998-08-07", "close": 0.032, "volume": null}, {"date": "1998-08-10", "close": 0.032, "volume": null}, {"date": "1998-08-11", "close": 0.032, "volume": null}, {"date": "1998-08-12", "close": 0.033, "volume": 70000.0}, {"date": "1998-08-13", "close": 0.033, "volume": null}, {"date": "1998-08-14", "close": 0.033, "volume": null}, {"date": "1998-08-17", "close": 0.033, "volume": null}, {"date": "1998-08-18", "close": 0.033, "volume": null}, {"date": "1998-08-19", "close": 0.04, "volume": 65000.0}, {"date": "1998-08-20", "close": 0.04, "volume": null}, {"date": "1998-08-21", "close": 0.04, "volume": null}, {"date": "1998-08-24", "close": 0.04, "volume": 110000.0}, {"date": "1998-08-25", "close": 0.04, "volume": null}, {"date": "1998-08-26", "close": 0.04, "volume": null}, {"date": "1998-08-27", "close": 0.04, "volume": null}, {"date": "1998-08-28", "close": 0.04, "volume": null}, {"date": "1998-08-31", "close": 0.04, "volume": null}, {"date": "1998-09-01", "close": 0.04, "volume": 25000.0}, {"date": "1998-09-02", "close": 0.04, "volume": null}, {"date": "1998-09-03", "close": 0.04, "volume": null}, {"date": "1998-09-04", "close": 0.04, "volume": null}, {"date": "1998-09-07", "close": 0.04, "volume": null}, {"date": "1998-09-08", "close": 0.04, "volume": null}, {"date": "1998-09-09", "close": 0.04, "volume": null}, {"date": "1998-09-10", "close": 0.04, "volume": null}, {"date": "1998-09-11", "close": 0.04, "volume": null}, {"date": "1998-09-14", "close": 0.04, "volume": null}, {"date": "1998-09-15", "close": 0.04, "volume": null}, {"date": "1998-09-16", "close": 0.04, "volume": null}, {"date": "1998-09-17", "close": 0.04, "volume": null}, {"date": "1998-09-18", "close": 0.04, "volume": null}, {"date": "1998-09-21", "close": 0.04, "volume": null}, {"date": "1998-09-22", "close": 0.04, "volume": null}, {"date": "1998-09-23", "close": 0.04, "volume": null}, {"date": "1998-09-24", "close": 0.04, "volume": null}, {"date": "1998-09-25", "close": 0.04, "volume": null}, {"date": "1998-09-28", "close": 0.04, "volume": null}, {"date": "1998-09-29", "close": 0.04, "volume": null}, {"date": "1998-09-30", "close": 0.04, "volume": null}, {"date": "1998-10-01", "close": 0.04, "volume": null}, {"date": "1998-10-02", "close": 0.04, "volume": null}, {"date": "1998-10-05", "close": 0.04, "volume": null}, {"date": "1998-10-06", "close": 0.04, "volume": null}, {"date": "1998-10-07", "close": 0.04, "volume": null}, {"date": "1998-10-08", "close": 0.04, "volume": null}, {"date": "1998-10-09", "close": 0.04, "volume": null}, {"date": "1998-10-12", "close": 0.04, "volume": null}, {"date": "1998-10-13", "close": 0.04, "volume": 30000.0}, {"date": "1998-10-14", "close": 0.04, "volume": null}, {"date": "1998-10-15", "close": 0.04, "volume": null}, {"date": "1998-10-16", "close": 0.04, "volume": null}, {"date": "1998-10-19", "close": 0.04, "volume": null}, {"date": "1998-10-20", "close": 0.04, "volume": null}, {"date": "1998-10-21", "close": 0.04, "volume": null}, {"date": "1998-10-22", "close": 0.04, "volume": null}, {"date": "1998-10-23", "close": 0.04, "volume": null}, {"date": "1998-10-26", "close": 0.04, "volume": null}, {"date": "1998-10-27", "close": 0.04, "volume": null}, {"date": "1998-10-28", "close": 0.04, "volume": null}, {"date": "1998-10-29", "close": 0.04, "volume": null}, {"date": "1998-10-30", "close": 0.04, "volume": null}, {"date": "1998-11-02", "close": 0.04, "volume": null}, {"date": "1998-11-03", "close": 0.04, "volume": 20000.0}, {"date": "1998-11-04", "close": 0.04, "volume": null}, {"date": "1998-11-05", "close": 0.04, "volume": null}, {"date": "1998-11-06", "close": 0.04, "volume": null}, {"date": "1998-11-09", "close": 0.04, "volume": null}, {"date": "1998-11-10", "close": 0.04, "volume": null}, {"date": "1998-11-11", "close": 0.04, "volume": null}, {"date": "1998-11-12", "close": 0.04, "volume": null}, {"date": "1998-11-13", "close": 0.04, "volume": null}, {"date": "1998-11-16", "close": 0.04, "volume": null}, {"date": "1998-11-17", "close": 0.04, "volume": null}, {"date": "1998-11-18", "close": 0.04, "volume": null}, {"date": "1998-11-19", "close": 0.04, "volume": null}, {"date": "1998-11-20", "close": 0.04, "volume": null}, {"date": "1998-11-23", "close": 0.04, "volume": null}, {"date": "1998-11-24", "close": 0.075, "volume": 71000.0}, {"date": "1998-11-25", "close": 0.07, "volume": 83000.0}, {"date": "1998-11-26", "close": 0.07, "volume": null}, {"date": "1998-11-27", "close": 0.07, "volume": null}, {"date": "1998-11-30", "close": 0.07, "volume": null}, {"date": "1998-12-01", "close": 0.07, "volume": 28500.0}, {"date": "1998-12-02", "close": 0.07, "volume": null}, {"date": "1998-12-03", "close": 0.07, "volume": null}, {"date": "1998-12-04", "close": 0.085, "volume": 322700.0}, {"date": "1998-12-07", "close": 0.065, "volume": 250000.0}, {"date": "1998-12-08", "close": 0.065, "volume": 100000.0}, {"date": "1998-12-09", "close": 0.06, "volume": 30000.0}, {"date": "1998-12-10", "close": 0.06, "volume": 20000.0}, {"date": "1998-12-11", "close": 0.06, "volume": null}, {"date": "1998-12-14", "close": 0.06, "volume": null}, {"date": "1998-12-15", "close": 0.06, "volume": null}, {"date": "1998-12-16", "close": 0.06, "volume": null}, {"date": "1998-12-17", "close": 0.06, "volume": null}, {"date": "1998-12-18", "close": 0.06, "volume": null}, {"date": "1998-12-21", "close": 0.06, "volume": null}, {"date": "1998-12-22", "close": 0.06, "volume": null}, {"date": "1998-12-23", "close": 0.06, "volume": null}, {"date": "1998-12-24", "close": 0.06, "volume": 40000.0}, {"date": "1998-12-25", "close": 0.06, "volume": null}, {"date": "1998-12-28", "close": 0.06, "volume": null}, {"date": "1998-12-29", "close": 0.06, "volume": null}, {"date": "1998-12-30", "close": 0.06, "volume": 16000.0}, {"date": "1998-12-31", "close": 0.06, "volume": null}, {"date": "1999-01-01", "close": 0.06, "volume": null}, {"date": "1999-01-04", "close": 0.06, "volume": null}, {"date": "1999-01-05", "close": 0.06, "volume": null}, {"date": "1999-01-06", "close": 0.06, "volume": null}, {"date": "1999-01-07", "close": 0.05, "volume": 38400.0}, {"date": "1999-01-08", "close": 0.05, "volume": null}, {"date": "1999-01-11", "close": 0.05, "volume": null}, {"date": "1999-01-12", "close": 0.05, "volume": null}, {"date": "1999-01-13", "close": 0.05, "volume": null}, {"date": "1999-01-14", "close": 0.05, "volume": null}, {"date": "1999-01-15", "close": 0.049, "volume": 8000.0}, {"date": "1999-01-18", "close": 0.049, "volume": null}, {"date": "1999-01-19", "close": 0.065, "volume": 3600.0}, {"date": "1999-01-20", "close": 0.065, "volume": null}, {"date": "1999-01-21", "close": 0.065, "volume": null}, {"date": "1999-01-22", "close": 0.065, "volume": 152800.0}, {"date": "1999-01-25", "close": 0.065, "volume": null}, {"date": "1999-01-26", "close": 0.065, "volume": null}, {"date": "1999-01-27", "close": 0.065, "volume": null}, {"date": "1999-01-28", "close": 0.065, "volume": 50000.0}, {"date": "1999-01-29", "close": 0.065, "volume": null}, {"date": "1999-02-01", "close": 0.065, "volume": null}, {"date": "1999-02-02", "close": 0.066, "volume": 15000.0}, {"date": "1999-02-03", "close": 0.066, "volume": null}, {"date": "1999-02-04", "close": 0.066, "volume": null}, {"date": "1999-02-05", "close": 0.066, "volume": null}, {"date": "1999-02-08", "close": 0.07, "volume": 100000.0}, {"date": "1999-02-09", "close": 0.07, "volume": null}, {"date": "1999-02-10", "close": 0.072, "volume": 35000.0}, {"date": "1999-02-11", "close": 0.072, "volume": null}, {"date": "1999-02-12", "close": 0.072, "volume": null}, {"date": "1999-02-15", "close": 0.072, "volume": null}, {"date": "1999-02-16", "close": 0.072, "volume": null}, {"date": "1999-02-17", "close": 0.072, "volume": null}, {"date": "1999-02-18", "close": 0.072, "volume": null}, {"date": "1999-02-19", "close": 0.072, "volume": null}, {"date": "1999-02-22", "close": 0.07, "volume": 242000.0}, {"date": "1999-02-23", "close": 0.07, "volume": null}, {"date": "1999-02-24", "close": 0.07, "volume": null}, {"date": "1999-02-25", "close": 0.07, "volume": 30000.0}, {"date": "1999-02-26", "close": 0.07, "volume": null}, {"date": "1999-03-01", "close": 0.07, "volume": null}, {"date": "1999-03-02", "close": 0.07, "volume": null}, {"date": "1999-03-03", "close": 0.067, "volume": 20000.0}, {"date": "1999-03-04", "close": 0.07, "volume": 95000.0}, {"date": "1999-03-05", "close": 0.07, "volume": null}, {"date": "1999-03-08", "close": 0.063, "volume": 14000.0}, {"date": "1999-03-09", "close": 0.063, "volume": null}, {"date": "1999-03-10", "close": 0.063, "volume": null}, {"date": "1999-03-11", "close": 0.063, "volume": null}, {"date": "1999-03-12", "close": 0.08, "volume": 240000.0}, {"date": "1999-03-15", "close": 0.08, "volume": 95000.0}, {"date": "1999-03-16", "close": 0.08, "volume": 11200.0}, {"date": "1999-03-17", "close": 0.09, "volume": 60000.0}, {"date": "1999-03-18", "close": 0.09, "volume": null}, {"date": "1999-03-19", "close": 0.09, "volume": null}, {"date": "1999-03-22", "close": 0.09, "volume": null}, {"date": "1999-03-23", "close": 0.09, "volume": null}, {"date": "1999-03-24", "close": 0.09, "volume": null}, {"date": "1999-03-25", "close": 0.09, "volume": 170000.0}, {"date": "1999-03-26", "close": 0.09, "volume": 144200.0}, {"date": "1999-03-29", "close": 0.1, "volume": 19000.0}, {"date": "1999-03-30", "close": 0.11, "volume": 50000.0}, {"date": "1999-03-31", "close": 0.11, "volume": 20000.0}, {"date": "1999-04-01", "close": 0.11, "volume": null}, {"date": "1999-04-02", "close": 0.11, "volume": null}, {"date": "1999-04-05", "close": 0.11, "volume": null}, {"date": "1999-04-06", "close": 0.1, "volume": 8500.0}, {"date": "1999-04-07", "close": 0.1, "volume": null}, {"date": "1999-04-08", "close": 0.11, "volume": 100000.0}, {"date": "1999-04-09", "close": 0.115, "volume": 205000.0}, {"date": "1999-04-12", "close": 0.115, "volume": 127000.0}, {"date": "1999-04-13", "close": 0.12, "volume": 60500.0}, {"date": "1999-04-14", "close": 0.11, "volume": 70000.0}, {"date": "1999-04-15", "close": 0.12, "volume": 95000.0}, {"date": "1999-04-16", "close": 0.12, "volume": 30000.0}, {"date": "1999-04-19", "close": 0.14, "volume": 313000.0}, {"date": "1999-04-20", "close": 0.135, "volume": 477600.0}, {"date": "1999-04-21", "close": 0.145, "volume": 40000.0}, {"date": "1999-04-22", "close": 0.14, "volume": 20000.0}, {"date": "1999-04-23", "close": 0.12, "volume": 330000.0}, {"date": "1999-04-26", "close": 0.12, "volume": null}, {"date": "1999-04-27", "close": 0.13, "volume": 73700.0}, {"date": "1999-04-28", "close": 0.125, "volume": 8500.0}, {"date": "1999-04-29", "close": 0.125, "volume": 4050.0}, {"date": "1999-04-30", "close": 0.125, "volume": null}, {"date": "1999-05-03", "close": 0.125, "volume": null}, {"date": "1999-05-04", "close": 0.133, "volume": 69865.0}, {"date": "1999-05-05", "close": 0.14, "volume": 7000.0}, {"date": "1999-05-06", "close": 0.14, "volume": 150520.0}, {"date": "1999-05-07", "close": 0.14, "volume": 153230.0}, {"date": "1999-05-10", "close": 0.115, "volume": 171767.0}, {"date": "1999-05-11", "close": 0.11, "volume": 117400.0}, {"date": "1999-05-12", "close": 0.11, "volume": null}, {"date": "1999-05-13", "close": 0.11, "volume": null}, {"date": "1999-05-14", "close": 0.11, "volume": 22600.0}, {"date": "1999-05-17", "close": 0.11, "volume": null}, {"date": "1999-05-18", "close": 0.11, "volume": null}, {"date": "1999-05-19", "close": 0.11, "volume": null}, {"date": "1999-05-20", "close": 0.11, "volume": null}, {"date": "1999-05-21", "close": 0.11, "volume": null}, {"date": "1999-05-24", "close": 0.125, "volume": 100000.0}, {"date": "1999-05-25", "close": 0.13, "volume": 86753.0}, {"date": "1999-05-26", "close": 0.125, "volume": 68000.0}, {"date": "1999-05-27", "close": 0.125, "volume": 10247.0}, {"date": "1999-05-28", "close": 0.125, "volume": null}, {"date": "1999-05-31", "close": 0.11, "volume": 48938.0}, {"date": "1999-06-01", "close": 0.11, "volume": null}, {"date": "1999-06-02", "close": 0.11, "volume": null}, {"date": "1999-06-03", "close": 0.11, "volume": null}, {"date": "1999-06-04", "close": 0.11, "volume": null}, {"date": "1999-06-07", "close": 0.12, "volume": 30000.0}, {"date": "1999-06-08", "close": 0.135, "volume": 148253.0}, {"date": "1999-06-09", "close": 0.125, "volume": 114715.0}, {"date": "1999-06-10", "close": 0.1, "volume": 227532.0}, {"date": "1999-06-11", "close": 0.1, "volume": null}, {"date": "1999-06-14", "close": 0.1, "volume": null}, {"date": "1999-06-15", "close": 0.1, "volume": null}, {"date": "1999-06-16", "close": 0.1, "volume": null}, {"date": "1999-06-17", "close": 0.1, "volume": null}, {"date": "1999-06-18", "close": 0.1, "volume": null}, {"date": "1999-06-21", "close": 0.1, "volume": 87468.0}, {"date": "1999-06-22", "close": 0.1, "volume": null}, {"date": "1999-06-23", "close": 0.1, "volume": null}, {"date": "1999-06-24", "close": 0.1, "volume": null}, {"date": "1999-06-25", "close": 0.098, "volume": 65000.0}, {"date": "1999-06-28", "close": 0.098, "volume": null}, {"date": "1999-06-29", "close": 0.098, "volume": null}, {"date": "1999-06-30", "close": 0.115, "volume": 102000.0}, {"date": "1999-07-01", "close": 0.115, "volume": 53247.0}, {"date": "1999-07-02", "close": 0.115, "volume": 23043.0}, {"date": "1999-07-05", "close": 0.115, "volume": null}, {"date": "1999-07-06", "close": 0.115, "volume": null}, {"date": "1999-07-07", "close": 0.085, "volume": 28000.0}, {"date": "1999-07-08", "close": 0.085, "volume": null}, {"date": "1999-07-09", "close": 0.085, "volume": null}, {"date": "1999-07-12", "close": 0.085, "volume": null}, {"date": "1999-07-13", "close": 0.085, "volume": null}, {"date": "1999-07-14", "close": 0.085, "volume": null}, {"date": "1999-07-15", "close": 0.09, "volume": 3000.0}, {"date": "1999-07-16", "close": 0.09, "volume": null}, {"date": "1999-07-19", "close": 0.09, "volume": null}, {"date": "1999-07-20", "close": 0.09, "volume": null}, {"date": "1999-07-21", "close": 0.09, "volume": null}, {"date": "1999-07-22", "close": 0.09, "volume": null}, {"date": "1999-07-23", "close": 0.09, "volume": null}, {"date": "1999-07-26", "close": 0.09, "volume": 34000.0}, {"date": "1999-07-27", "close": 0.09, "volume": 6600.0}, {"date": "1999-07-28", "close": 0.09, "volume": null}, {"date": "1999-07-29", "close": 0.09, "volume": null}, {"date": "1999-07-30", "close": 0.09, "volume": null}, {"date": "1999-08-02", "close": 0.09, "volume": null}, {"date": "1999-08-03", "close": 0.09, "volume": null}, {"date": "1999-08-04", "close": 0.09, "volume": null}, {"date": "1999-08-05", "close": 0.09, "volume": null}, {"date": "1999-08-06", "close": 0.09, "volume": null}, {"date": "1999-08-09", "close": 0.09, "volume": null}, {"date": "1999-08-10", "close": 0.09, "volume": null}, {"date": "1999-08-11", "close": 0.09, "volume": null}, {"date": "1999-08-12", "close": 0.09, "volume": null}, {"date": "1999-08-13", "close": 0.09, "volume": null}, {"date": "1999-08-16", "close": 0.1, "volume": 50000.0}, {"date": "1999-08-17", "close": 0.1, "volume": 5000.0}, {"date": "1999-08-18", "close": 0.09, "volume": 55000.0}, {"date": "1999-08-19", "close": 0.09, "volume": null}, {"date": "1999-08-20", "close": 0.09, "volume": 20000.0}, {"date": "1999-08-23", "close": 0.09, "volume": 10000.0}, {"date": "1999-08-24", "close": 0.09, "volume": null}, {"date": "1999-08-25", "close": 0.09, "volume": 12000.0}, {"date": "1999-08-26", "close": 0.09, "volume": null}, {"date": "1999-08-27", "close": 0.09, "volume": null}, {"date": "1999-08-30", "close": 0.09, "volume": 35000.0}, {"date": "1999-08-31", "close": 0.09, "volume": null}, {"date": "1999-09-01", "close": 0.09, "volume": null}, {"date": "1999-09-02", "close": 0.09, "volume": null}, {"date": "1999-09-03", "close": 0.09, "volume": null}, {"date": "1999-09-06", "close": 0.1, "volume": 50000.0}, {"date": "1999-09-07", "close": 0.1, "volume": null}, {"date": "1999-09-08", "close": 0.1, "volume": null}, {"date": "1999-09-09", "close": 0.11, "volume": 80000.0}, {"date": "1999-09-10", "close": 0.11, "volume": null}, {"date": "1999-09-13", "close": 0.105, "volume": 87000.0}, {"date": "1999-09-14", "close": 0.105, "volume": null}, {"date": "1999-09-15", "close": 0.105, "volume": null}, {"date": "1999-09-16", "close": 0.105, "volume": null}, {"date": "1999-09-17", "close": 0.105, "volume": null}, {"date": "1999-09-20", "close": 0.105, "volume": null}, {"date": "1999-09-21", "close": 0.105, "volume": null}, {"date": "1999-09-22", "close": 0.105, "volume": null}, {"date": "1999-09-23", "close": 0.1, "volume": 160000.0}, {"date": "1999-09-24", "close": 0.099, "volume": 55000.0}, {"date": "1999-09-27", "close": 0.11, "volume": 92000.0}, {"date": "1999-09-28", "close": 0.115, "volume": 173000.0}, {"date": "1999-09-29", "close": 0.12, "volume": 172000.0}, {"date": "1999-09-30", "close": 0.12, "volume": null}, {"date": "1999-10-01", "close": 0.12, "volume": null}, {"date": "1999-10-04", "close": 0.12, "volume": null}, {"date": "1999-10-05", "close": 0.115, "volume": 5000.0}, {"date": "1999-10-06", "close": 0.115, "volume": 41000.0}, {"date": "1999-10-07", "close": 0.12, "volume": 105250.0}, {"date": "1999-10-08", "close": 0.105, "volume": 170500.0}, {"date": "1999-10-11", "close": 0.105, "volume": null}, {"date": "1999-10-12", "close": 0.115, "volume": 14500.0}, {"date": "1999-10-13", "close": 0.1, "volume": 90000.0}, {"date": "1999-10-14", "close": 0.1, "volume": 60000.0}, {"date": "1999-10-15", "close": 0.115, "volume": 30000.0}, {"date": "1999-10-18", "close": 0.115, "volume": null}, {"date": "1999-10-19", "close": 0.115, "volume": null}, {"date": "1999-10-20", "close": 0.1, "volume": 20000.0}, {"date": "1999-10-21", "close": 0.1, "volume": null}, {"date": "1999-10-22", "close": 0.1, "volume": null}, {"date": "1999-10-25", "close": 0.1, "volume": null}, {"date": "1999-10-26", "close": 0.1, "volume": null}, {"date": "1999-10-27", "close": 0.1, "volume": 15000.0}, {"date": "1999-10-28", "close": 0.095, "volume": 6945.0}, {"date": "1999-10-29", "close": 0.095, "volume": 5000.0}, {"date": "1999-11-01", "close": 0.1, "volume": 167055.0}, {"date": "1999-11-02", "close": 0.1, "volume": null}, {"date": "1999-11-03", "close": 0.095, "volume": 11945.0}, {"date": "1999-11-04", "close": 0.095, "volume": null}, {"date": "1999-11-05", "close": 0.1, "volume": 150000.0}, {"date": "1999-11-08", "close": 0.12, "volume": 619820.0}, {"date": "1999-11-09", "close": 0.14, "volume": 248345.0}, {"date": "1999-11-10", "close": 0.14, "volume": null}, {"date": "1999-11-11", "close": 0.15, "volume": 415968.0}, {"date": "1999-11-12", "close": 0.16, "volume": 375000.0}, {"date": "1999-11-15", "close": 0.15, "volume": 118000.0}, {"date": "1999-11-16", "close": 0.15, "volume": 144625.0}, {"date": "1999-11-17", "close": 0.145, "volume": 85000.0}, {"date": "1999-11-18", "close": 0.15, "volume": 42000.0}, {"date": "1999-11-19", "close": 0.155, "volume": 167000.0}, {"date": "1999-11-22", "close": 0.15, "volume": 22667.0}, {"date": "1999-11-23", "close": 0.145, "volume": 28000.0}, {"date": "1999-11-24", "close": 0.15, "volume": 121333.0}, {"date": "1999-11-25", "close": 0.145, "volume": 20000.0}, {"date": "1999-11-26", "close": 0.15, "volume": 8000.0}, {"date": "1999-11-29", "close": 0.15, "volume": 30000.0}, {"date": "1999-11-30", "close": 0.145, "volume": 220000.0}, {"date": "1999-12-01", "close": 0.145, "volume": null}, {"date": "1999-12-02", "close": 0.15, "volume": 109375.0}, {"date": "1999-12-03", "close": 0.145, "volume": 40400.0}, {"date": "1999-12-06", "close": 0.14, "volume": 59139.0}, {"date": "1999-12-07", "close": 0.15, "volume": 73868.0}, {"date": "1999-12-08", "close": 0.15, "volume": 36000.0}, {"date": "1999-12-09", "close": 0.13, "volume": 8268.0}, {"date": "1999-12-10", "close": 0.13, "volume": 26500.0}, {"date": "1999-12-13", "close": 0.13, "volume": null}, {"date": "1999-12-14", "close": 0.12, "volume": 35112.0}, {"date": "1999-12-15", "close": 0.12, "volume": null}, {"date": "1999-12-16", "close": 0.12, "volume": null}, {"date": "1999-12-17", "close": 0.12, "volume": null}, {"date": "1999-12-20", "close": 0.12, "volume": null}, {"date": "1999-12-21", "close": 0.12, "volume": null}, {"date": "1999-12-22", "close": 0.12, "volume": 31250.0}, {"date": "1999-12-23", "close": 0.12, "volume": null}, {"date": "1999-12-24", "close": 0.125, "volume": 50000.0}, {"date": "1999-12-27", "close": 0.125, "volume": null}, {"date": "1999-12-28", "close": 0.125, "volume": null}, {"date": "1999-12-29", "close": 0.125, "volume": null}, {"date": "1999-12-30", "close": 0.14, "volume": 100000.0}, {"date": "1999-12-31", "close": 0.14, "volume": null}, {"date": "2000-01-03", "close": 0.14, "volume": null}, {"date": "2000-01-04", "close": 0.14, "volume": 69000.0}, {"date": "2000-01-05", "close": 0.13, "volume": 46000.0}, {"date": "2000-01-06", "close": 0.12, "volume": 10000.0}, {"date": "2000-01-07", "close": 0.12, "volume": null}, {"date": "2000-01-10", "close": 0.13, "volume": 54000.0}, {"date": "2000-01-11", "close": 0.12, "volume": 10000.0}, {"date": "2000-01-12", "close": 0.13, "volume": 53000.0}, {"date": "2000-01-13", "close": 0.13, "volume": null}, {"date": "2000-01-14", "close": 0.125, "volume": 147000.0}, {"date": "2000-01-17", "close": 0.125, "volume": 100000.0}, {"date": "2000-01-18", "close": 0.13, "volume": 100000.0}, {"date": "2000-01-19", "close": 0.125, "volume": 3993.0}, {"date": "2000-01-20", "close": 0.125, "volume": null}, {"date": "2000-01-21", "close": 0.13, "volume": 25000.0}, {"date": "2000-01-24", "close": 0.125, "volume": 96007.0}, {"date": "2000-01-25", "close": 0.123, "volume": 20000.0}, {"date": "2000-01-26", "close": 0.123, "volume": null}, {"date": "2000-01-27", "close": 0.18, "volume": 619415.0}, {"date": "2000-01-28", "close": 0.23, "volume": 1336631.0}, {"date": "2000-01-31", "close": 0.22, "volume": 851200.0}, {"date": "2000-02-01", "close": 0.255, "volume": 796160.0}, {"date": "2000-02-02", "close": 0.245, "volume": 291600.0}, {"date": "2000-02-03", "close": 0.235, "volume": 159000.0}, {"date": "2000-02-07", "close": 0.28, "volume": 850000.0}, {"date": "2000-02-08", "close": 0.29, "volume": 931198.0}, {"date": "2000-02-09", "close": 0.28, "volume": 184172.0}, {"date": "2000-02-10", "close": 0.28, "volume": 161728.0}, {"date": "2000-02-11", "close": 0.29, "volume": 104523.0}, {"date": "2000-02-14", "close": 0.28, "volume": 179150.0}, {"date": "2000-02-16", "close": 0.27, "volume": 240790.0}, {"date": "2000-02-17", "close": 0.27, "volume": 134510.0}, {"date": "2000-02-21", "close": 0.275, "volume": 188619.0}, {"date": "2000-02-23", "close": 0.275, "volume": 10000.0}, {"date": "2000-02-24", "close": 0.27, "volume": 42000.0}, {"date": "2000-02-25", "close": 0.27, "volume": 168550.0}, {"date": "2000-02-28", "close": 0.275, "volume": 222688.0}, {"date": "2000-02-29", "close": 0.265, "volume": 99581.0}, {"date": "2000-03-01", "close": 0.275, "volume": 192732.0}, {"date": "2000-03-02", "close": 0.275, "volume": 28000.0}, {"date": "2000-03-03", "close": 0.27, "volume": 153000.0}, {"date": "2000-03-06", "close": 0.26, "volume": 116000.0}, {"date": "2000-03-07", "close": 0.265, "volume": 123800.0}, {"date": "2000-03-08", "close": 0.26, "volume": 146691.0}, {"date": "2000-03-09", "close": 0.26, "volume": 163700.0}, {"date": "2000-03-13", "close": 0.265, "volume": 78500.0}, {"date": "2000-03-14", "close": 0.26, "volume": 343170.0}, {"date": "2000-03-15", "close": 0.265, "volume": 78700.0}, {"date": "2000-03-16", "close": 0.27, "volume": 148453.0}, {"date": "2000-03-17", "close": 0.26, "volume": 13000.0}, {"date": "2000-03-20", "close": 0.27, "volume": 52407.0}, {"date": "2000-03-21", "close": 0.265, "volume": 202585.0}, {"date": "2000-03-22", "close": 0.255, "volume": 83500.0}, {"date": "2000-03-23", "close": 0.26, "volume": 21000.0}, {"date": "2000-03-24", "close": 0.255, "volume": 59726.0}, {"date": "2000-03-27", "close": 0.265, "volume": 19000.0}, {"date": "2000-03-28", "close": 0.265, "volume": 30807.0}, {"date": "2000-03-29", "close": 0.27, "volume": 97566.0}, {"date": "2000-03-30", "close": 0.275, "volume": 167321.0}, {"date": "2000-03-31", "close": 0.27, "volume": 180240.0}, {"date": "2000-04-03", "close": 0.27, "volume": 54250.0}, {"date": "2000-04-04", "close": 0.265, "volume": 62950.0}, {"date": "2000-04-05", "close": 0.27, "volume": 107700.0}, {"date": "2000-04-06", "close": 0.265, "volume": 40662.0}, {"date": "2000-04-07", "close": 0.265, "volume": 39530.0}, {"date": "2000-04-10", "close": 0.26, "volume": 98700.0}, {"date": "2000-04-11", "close": 0.26, "volume": 172281.0}, {"date": "2000-04-12", "close": 0.25, "volume": 60692.0}, {"date": "2000-04-13", "close": 0.26, "volume": 71400.0}, {"date": "2000-04-14", "close": 0.24, "volume": 58400.0}, {"date": "2000-04-17", "close": 0.23, "volume": 122803.0}, {"date": "2000-04-18", "close": 0.225, "volume": 97017.0}, {"date": "2000-04-19", "close": 0.245, "volume": 57050.0}, {"date": "2000-04-20", "close": 0.245, "volume": 47610.0}, {"date": "2000-04-26", "close": 0.245, "volume": 20000.0}, {"date": "2000-04-27", "close": 0.235, "volume": 100000.0}, {"date": "2000-04-28", "close": 0.235, "volume": null}, {"date": "2000-05-02", "close": 0.235, "volume": 37950.0}, {"date": "2000-05-03", "close": 0.235, "volume": 8000.0}, {"date": "2000-05-04", "close": 0.225, "volume": 50693.0}, {"date": "2000-05-05", "close": 0.23, "volume": 82200.0}, {"date": "2000-05-10", "close": 0.245, "volume": 28100.0}, {"date": "2000-05-11", "close": 0.25, "volume": 101567.0}, {"date": "2000-05-12", "close": 0.26, "volume": 104000.0}, {"date": "2000-05-15", "close": 0.275, "volume": 14200.0}, {"date": "2000-05-16", "close": 0.27, "volume": 180200.0}, {"date": "2000-05-18", "close": 0.275, "volume": 57500.0}, {"date": "2000-05-19", "close": 0.27, "volume": 22500.0}, {"date": "2000-05-22", "close": 0.255, "volume": 24500.0}, {"date": "2000-05-23", "close": 0.245, "volume": 56877.0}, {"date": "2000-05-25", "close": 0.245, "volume": 64623.0}, {"date": "2000-05-26", "close": 0.25, "volume": 96007.0}, {"date": "2000-05-29", "close": 0.25, "volume": 6400.0}, {"date": "2000-05-31", "close": 0.25, "volume": 2193.0}, {"date": "2000-06-01", "close": 0.24, "volume": 55001.0}, {"date": "2000-06-02", "close": 0.24, "volume": 14192.0}, {"date": "2000-06-05", "close": 0.235, "volume": 27500.0}, {"date": "2000-06-06", "close": 0.23, "volume": 50000.0}, {"date": "2000-06-07", "close": 0.24, "volume": 4200.0}, {"date": "2000-06-08", "close": 0.24, "volume": 18300.0}, {"date": "2000-06-14", "close": 0.24, "volume": 39933.0}, {"date": "2000-06-15", "close": 0.23, "volume": 51307.0}, {"date": "2000-06-16", "close": 0.245, "volume": 42500.0}, {"date": "2000-06-19", "close": 0.225, "volume": 47000.0}, {"date": "2000-06-20", "close": 0.225, "volume": 40000.0}, {"date": "2000-06-21", "close": 0.22, "volume": 16500.0}, {"date": "2000-06-22", "close": 0.2, "volume": 14000.0}, {"date": "2000-06-23", "close": 0.21, "volume": 88810.0}, {"date": "2000-06-26", "close": 0.221, "volume": 10000.0}, {"date": "2000-06-27", "close": 0.22, "volume": 39000.0}, {"date": "2000-06-28", "close": 0.22, "volume": 2300.0}, {"date": "2000-06-29", "close": 0.23, "volume": 35524.0}, {"date": "2000-06-30", "close": 0.215, "volume": 86000.0}, {"date": "2000-07-03", "close": 0.24, "volume": 41700.0}, {"date": "2000-07-04", "close": 0.24, "volume": 70220.0}, {"date": "2000-07-05", "close": 0.25, "volume": 61700.0}, {"date": "2000-07-06", "close": 0.24, "volume": 107500.0}, {"date": "2000-07-07", "close": 0.25, "volume": 20000.0}, {"date": "2000-07-10", "close": 0.26, "volume": 64500.0}, {"date": "2000-07-11", "close": 0.26, "volume": 42615.0}, {"date": "2000-07-12", "close": 0.255, "volume": 52000.0}, {"date": "2000-07-13", "close": 0.255, "volume": 63800.0}, {"date": "2000-07-14", "close": 0.275, "volume": 83500.0}, {"date": "2000-07-17", "close": 0.285, "volume": 157064.0}, {"date": "2000-07-18", "close": 0.31, "volume": 939581.0}, {"date": "2000-07-19", "close": 0.31, "volume": 397375.0}, {"date": "2000-07-20", "close": 0.29, "volume": 177556.0}, {"date": "2000-07-21", "close": 0.305, "volume": 617700.0}, {"date": "2000-07-24", "close": 0.305, "volume": 175976.0}, {"date": "2000-07-25", "close": 0.3, "volume": 364500.0}, {"date": "2000-07-26", "close": 0.305, "volume": 211180.0}, {"date": "2000-07-27", "close": 0.33, "volume": 737396.0}, {"date": "2000-07-28", "close": 0.34, "volume": 523590.0}, {"date": "2000-07-31", "close": 0.33, "volume": 250800.0}, {"date": "2000-08-01", "close": 0.335, "volume": 435335.0}, {"date": "2000-08-02", "close": 0.335, "volume": 165000.0}, {"date": "2000-08-03", "close": 0.33, "volume": 346820.0}, {"date": "2000-08-04", "close": 0.335, "volume": 438355.0}, {"date": "2000-08-07", "close": 0.335, "volume": 97620.0}, {"date": "2000-08-08", "close": 0.34, "volume": 302294.0}, {"date": "2000-08-09", "close": 0.365, "volume": 451611.0}, {"date": "2000-08-10", "close": 0.4, "volume": 604350.0}, {"date": "2000-08-11", "close": 0.432, "volume": 596370.0}, {"date": "2000-08-14", "close": 0.41, "volume": 607373.0}, {"date": "2000-08-15", "close": 0.39, "volume": 422417.0}, {"date": "2000-08-16", "close": 0.39, "volume": 107790.0}, {"date": "2000-08-17", "close": 0.38, "volume": 112945.0}, {"date": "2000-08-18", "close": 0.4, "volume": 142278.0}, {"date": "2000-08-21", "close": 0.39, "volume": 568402.0}, {"date": "2000-08-22", "close": 0.39, "volume": 451100.0}, {"date": "2000-08-23", "close": 0.51, "volume": 1761931.0}, {"date": "2000-08-24", "close": 0.465, "volume": 1081821.0}, {"date": "2000-08-25", "close": 0.46, "volume": 501162.0}, {"date": "2000-08-28", "close": 0.52, "volume": 509677.0}, {"date": "2000-08-29", "close": 0.5, "volume": 613520.0}, {"date": "2000-08-30", "close": 0.5, "volume": 322500.0}, {"date": "2000-08-31", "close": 0.5, "volume": 288598.0}, {"date": "2000-09-01", "close": 0.52, "volume": 187685.0}, {"date": "2000-09-04", "close": 0.58, "volume": 363262.0}, {"date": "2000-09-05", "close": 0.55, "volume": 275597.0}, {"date": "2000-09-06", "close": 0.55, "volume": 410082.0}, {"date": "2000-09-07", "close": 0.53, "volume": 181704.0}, {"date": "2000-09-08", "close": 0.58, "volume": 297527.0}, {"date": "2000-09-11", "close": 0.57, "volume": 161799.0}, {"date": "2000-09-12", "close": 0.6, "volume": 500301.0}, {"date": "2000-09-13", "close": 0.7, "volume": 564420.0}, {"date": "2000-09-14", "close": 0.67, "volume": 557839.0}, {"date": "2000-09-15", "close": 0.71, "volume": 437285.0}, {"date": "2000-09-18", "close": 0.69, "volume": 146100.0}, {"date": "2000-09-19", "close": 0.69, "volume": 139000.0}, {"date": "2000-09-20", "close": 0.69, "volume": 111310.0}, {"date": "2000-09-21", "close": 0.68, "volume": 62264.0}, {"date": "2000-09-22", "close": 0.64, "volume": 181264.0}, {"date": "2000-09-25", "close": 0.57, "volume": 220405.0}, {"date": "2000-09-26", "close": 0.57, "volume": 321257.0}, {"date": "2000-09-27", "close": 0.55, "volume": 85213.0}, {"date": "2000-09-28", "close": 0.58, "volume": 297975.0}, {"date": "2000-09-29", "close": 0.63, "volume": 413600.0}, {"date": "2000-10-02", "close": 0.61, "volume": 41177.0}, {"date": "2000-10-03", "close": 0.63, "volume": 107330.0}, {"date": "2000-10-04", "close": 0.6, "volume": 3457.0}, {"date": "2000-10-05", "close": 0.6, "volume": 34870.0}, {"date": "2000-10-06", "close": 0.6, "volume": 95326.0}, {"date": "2000-10-09", "close": 0.66, "volume": 358746.0}, {"date": "2000-10-10", "close": 0.79, "volume": 1788814.0}, {"date": "2000-10-11", "close": 0.8, "volume": 1416636.0}, {"date": "2000-10-12", "close": 0.78, "volume": 438001.0}, {"date": "2000-10-13", "close": 0.8, "volume": 207660.0}, {"date": "2000-10-16", "close": 0.87, "volume": 435497.0}, {"date": "2000-10-17", "close": 0.9, "volume": 902853.0}, {"date": "2000-10-18", "close": 0.87, "volume": 483308.0}, {"date": "2000-10-19", "close": 0.86, "volume": 138712.0}, {"date": "2000-10-20", "close": 0.88, "volume": 146940.0}, {"date": "2000-10-23", "close": 0.84, "volume": 241510.0}, {"date": "2000-10-24", "close": 0.93, "volume": 489472.0}, {"date": "2000-10-25", "close": 1.008, "volume": 977554.0}, {"date": "2000-10-26", "close": 1.0, "volume": 398274.0}, {"date": "2000-10-27", "close": 0.99, "volume": 261050.0}, {"date": "2000-10-30", "close": 1.09, "volume": 541480.0}, {"date": "2000-10-31", "close": 1.22, "volume": 1422941.0}, {"date": "2000-11-01", "close": 1.15, "volume": 1039238.0}, {"date": "2000-11-02", "close": 1.33, "volume": 1532937.0}, {"date": "2000-11-03", "close": 1.33, "volume": 745912.0}, {"date": "2000-11-06", "close": 1.3, "volume": 492046.0}, {"date": "2000-11-07", "close": 1.3, "volume": 360550.0}, {"date": "2000-11-08", "close": 1.335, "volume": 272717.0}, {"date": "2000-11-09", "close": 1.4, "volume": 921016.0}, {"date": "2000-11-10", "close": 1.4, "volume": 657382.0}, {"date": "2000-11-13", "close": 1.4, "volume": 309304.0}, {"date": "2000-11-14", "close": 1.32, "volume": 241525.0}, {"date": "2000-11-15", "close": 1.31, "volume": 998889.0}, {"date": "2000-11-16", "close": 1.27, "volume": 360690.0}, {"date": "2000-11-17", "close": 1.34, "volume": 1199653.0}, {"date": "2000-11-20", "close": 1.29, "volume": 244872.0}, {"date": "2000-11-21", "close": 1.26, "volume": 182009.0}, {"date": "2000-11-22", "close": 1.16, "volume": 466920.0}, {"date": "2000-11-23", "close": 1.09, "volume": 405208.0}, {"date": "2000-11-24", "close": 1.2, "volume": 437012.0}, {"date": "2000-11-27", "close": 1.27, "volume": 590430.0}, {"date": "2000-11-28", "close": 1.24, "volume": 138930.0}, {"date": "2000-11-29", "close": 1.18, "volume": 147671.0}, {"date": "2000-11-30", "close": 1.18, "volume": 126931.0}, {"date": "2000-12-01", "close": 1.25, "volume": 143515.0}, {"date": "2000-12-04", "close": 1.19, "volume": 105469.0}, {"date": "2000-12-05", "close": 1.15, "volume": 178994.0}, {"date": "2000-12-06", "close": 1.16, "volume": 30400.0}, {"date": "2000-12-07", "close": 1.19, "volume": 78000.0}, {"date": "2000-12-08", "close": 1.2, "volume": 148850.0}, {"date": "2000-12-11", "close": 1.28, "volume": 340850.0}, {"date": "2000-12-12", "close": 1.29, "volume": 284801.0}, {"date": "2000-12-13", "close": 1.22, "volume": 188085.0}, {"date": "2000-12-14", "close": 1.23, "volume": 509953.0}, {"date": "2000-12-15", "close": 1.18, "volume": 216757.0}, {"date": "2000-12-18", "close": 1.12, "volume": 258945.0}, {"date": "2000-12-19", "close": 1.1, "volume": 117368.0}, {"date": "2000-12-20", "close": 1.06, "volume": 235068.0}, {"date": "2000-12-21", "close": 0.98, "volume": 268700.0}, {"date": "2000-12-22", "close": 0.98, "volume": 125194.0}, {"date": "2000-12-27", "close": 0.96, "volume": 24379.0}, {"date": "2000-12-28", "close": 1.0, "volume": 28600.0}, {"date": "2000-12-29", "close": 0.98, "volume": 31030.0}, {"date": "2001-01-02", "close": 1.03, "volume": 50500.0}, {"date": "2001-01-03", "close": 0.98, "volume": 56410.0}, {"date": "2001-01-04", "close": 0.99, "volume": 109000.0}, {"date": "2001-01-05", "close": 0.98, "volume": 51190.0}, {"date": "2001-01-08", "close": 0.98, "volume": 37850.0}, {"date": "2001-01-09", "close": 0.96, "volume": 21450.0}, {"date": "2001-01-10", "close": 0.92, "volume": 85632.0}, {"date": "2001-01-11", "close": 0.98, "volume": 455300.0}, {"date": "2001-01-12", "close": 1.0, "volume": 54200.0}, {"date": "2001-01-15", "close": 0.99, "volume": 78000.0}, {"date": "2001-01-16", "close": 0.97, "volume": 78092.0}, {"date": "2001-01-17", "close": 1.1, "volume": 337203.0}, {"date": "2001-01-18", "close": 1.1, "volume": 99474.0}, {"date": "2001-01-19", "close": 1.07, "volume": 268569.0}, {"date": "2001-01-22", "close": 1.0, "volume": 45500.0}, {"date": "2001-01-23", "close": 1.06, "volume": 72389.0}, {"date": "2001-01-24", "close": 1.0, "volume": 53908.0}, {"date": "2001-01-25", "close": 1.03, "volume": 22800.0}, {"date": "2001-01-29", "close": 1.08, "volume": 208517.0}, {"date": "2001-01-30", "close": 1.04, "volume": 280384.0}, {"date": "2001-01-31", "close": 0.99, "volume": 64281.0}, {"date": "2001-02-01", "close": 0.99, "volume": 51200.0}, {"date": "2001-02-02", "close": 0.98, "volume": 18781.0}, {"date": "2001-02-05", "close": 0.98, "volume": 39500.0}, {"date": "2001-02-06", "close": 0.98, "volume": 33360.0}, {"date": "2001-02-07", "close": 0.93, "volume": 36260.0}, {"date": "2001-02-08", "close": 1.03, "volume": 152830.0}, {"date": "2001-02-09", "close": 1.05, "volume": 133809.0}, {"date": "2001-02-12", "close": 1.01, "volume": 113081.0}, {"date": "2001-02-13", "close": 1.04, "volume": 81468.0}, {"date": "2001-02-14", "close": 1.05, "volume": 128100.0}, {"date": "2001-02-15", "close": 1.05, "volume": 41680.0}, {"date": "2001-02-16", "close": 1.09, "volume": 159789.0}, {"date": "2001-02-19", "close": 1.02, "volume": 33123.0}, {"date": "2001-02-20", "close": 1.01, "volume": 65493.0}, {"date": "2001-02-21", "close": 1.0, "volume": 105007.0}, {"date": "2001-02-22", "close": 1.0, "volume": 19000.0}, {"date": "2001-02-23", "close": 0.98, "volume": 40100.0}, {"date": "2001-02-26", "close": 0.99, "volume": 66130.0}, {"date": "2001-02-27", "close": 0.96, "volume": 33340.0}, {"date": "2001-02-28", "close": 0.99, "volume": 10000.0}, {"date": "2001-03-01", "close": 0.92, "volume": 66354.0}, {"date": "2001-03-02", "close": 0.91, "volume": 12870.0}, {"date": "2001-03-05", "close": 0.9, "volume": 46000.0}, {"date": "2001-03-06", "close": 0.87, "volume": 218100.0}, {"date": "2001-03-07", "close": 0.9, "volume": 63700.0}, {"date": "2001-03-09", "close": 0.9, "volume": 105864.0}, {"date": "2001-03-12", "close": 0.86, "volume": 6264.0}, {"date": "2001-03-13", "close": 0.83, "volume": 18830.0}, {"date": "2001-03-14", "close": 0.88, "volume": 4500.0}, {"date": "2001-03-16", "close": 0.8, "volume": 94570.0}, {"date": "2001-03-19", "close": 0.76, "volume": 55624.0}, {"date": "2001-03-20", "close": 0.71, "volume": 53833.0}, {"date": "2001-03-21", "close": 0.83, "volume": 208437.0}, {"date": "2001-03-22", "close": 0.85, "volume": 92742.0}, {"date": "2001-03-23", "close": 0.8, "volume": 214700.0}, {"date": "2001-03-26", "close": 0.8, "volume": 13500.0}, {"date": "2001-03-27", "close": 0.76, "volume": 14900.0}, {"date": "2001-03-28", "close": 0.8, "volume": 14000.0}, {"date": "2001-03-29", "close": 0.79, "volume": 21200.0}, {"date": "2001-03-30", "close": 0.75, "volume": 25000.0}, {"date": "2001-04-02", "close": 0.71, "volume": 14500.0}, {"date": "2001-04-03", "close": 0.72, "volume": 39500.0}, {"date": "2001-04-04", "close": 0.75, "volume": 71783.0}, {"date": "2001-04-05", "close": 0.75, "volume": 8129.0}, {"date": "2001-04-06", "close": 0.8, "volume": 50140.0}, {"date": "2001-04-09", "close": 0.8, "volume": 16231.0}, {"date": "2001-04-10", "close": 0.8, "volume": 152879.0}, {"date": "2001-04-11", "close": 0.84, "volume": 33600.0}, {"date": "2001-04-12", "close": 0.86, "volume": 129863.0}, {"date": "2001-04-17", "close": 0.86, "volume": 31513.0}, {"date": "2001-04-18", "close": 0.84, "volume": 19212.0}, {"date": "2001-04-19", "close": 0.82, "volume": 15800.0}, {"date": "2001-04-20", "close": 0.83, "volume": 34743.0}, {"date": "2001-04-23", "close": 0.82, "volume": 7069.0}, {"date": "2001-04-24", "close": 0.8, "volume": 40250.0}, {"date": "2001-04-26", "close": 0.74, "volume": 45600.0}, {"date": "2001-04-27", "close": 0.76, "volume": 89600.0}, {"date": "2001-04-30", "close": 0.76, "volume": 13000.0}, {"date": "2001-05-01", "close": 0.77, "volume": 10000.0}, {"date": "2001-05-02", "close": 0.76, "volume": 3485.0}, {"date": "2001-05-03", "close": 0.75, "volume": 33375.0}, {"date": "2001-05-04", "close": 0.74, "volume": 79395.0}, {"date": "2001-05-07", "close": 0.73, "volume": 13666.0}, {"date": "2001-05-08", "close": 0.7, "volume": 32300.0}, {"date": "2001-05-09", "close": 0.7, "volume": 105000.0}, {"date": "2001-05-10", "close": 0.76, "volume": 94400.0}, {"date": "2001-05-11", "close": 0.85, "volume": 107843.0}, {"date": "2001-05-14", "close": 0.8, "volume": 53900.0}, {"date": "2001-05-15", "close": 0.77, "volume": 34025.0}, {"date": "2001-05-16", "close": 0.78, "volume": 24001.0}, {"date": "2001-05-17", "close": 0.82, "volume": 68154.0}, {"date": "2001-05-18", "close": 0.77, "volume": 36450.0}, {"date": "2001-05-21", "close": 0.9, "volume": 284525.0}, {"date": "2001-05-22", "close": 0.84, "volume": 141711.0}, {"date": "2001-05-23", "close": 0.83, "volume": 59807.0}, {"date": "2001-05-24", "close": 0.8, "volume": 55000.0}, {"date": "2001-05-25", "close": 0.79, "volume": 58350.0}, {"date": "2001-05-28", "close": 0.82, "volume": 102865.0}, {"date": "2001-05-29", "close": 0.82, "volume": 28100.0}, {"date": "2001-05-30", "close": 0.85, "volume": 28400.0}, {"date": "2001-05-31", "close": 0.8, "volume": 32150.0}, {"date": "2001-06-01", "close": 0.79, "volume": 24700.0}, {"date": "2001-06-04", "close": 0.79, "volume": 4450.0}, {"date": "2001-06-05", "close": 0.76, "volume": 29000.0}, {"date": "2001-06-06", "close": 0.77, "volume": 40000.0}, {"date": "2001-06-07", "close": 0.78, "volume": 1500.0}, {"date": "2001-06-08", "close": 0.8, "volume": 48850.0}, {"date": "2001-06-12", "close": 0.8, "volume": 8025.0}, {"date": "2001-06-13", "close": 0.74, "volume": 100566.0}, {"date": "2001-06-14", "close": 0.75, "volume": 18476.0}, {"date": "2001-06-15", "close": 0.77, "volume": 49000.0}, {"date": "2001-06-18", "close": 0.8, "volume": 34750.0}, {"date": "2001-06-19", "close": 0.78, "volume": 29225.0}, {"date": "2001-06-20", "close": 0.76, "volume": 56725.0}, {"date": "2001-06-22", "close": 0.76, "volume": 30050.0}, {"date": "2001-06-25", "close": 0.75, "volume": 41700.0}, {"date": "2001-06-26", "close": 0.74, "volume": 39600.0}, {"date": "2001-06-27", "close": 0.77, "volume": 77700.0}, {"date": "2001-06-28", "close": 0.75, "volume": 17299.0}, {"date": "2001-06-29", "close": 0.72, "volume": 141360.0}, {"date": "2001-07-02", "close": 0.73, "volume": 7232.0}, {"date": "2001-07-03", "close": 0.71, "volume": 28450.0}, {"date": "2001-07-04", "close": 0.75, "volume": 44050.0}, {"date": "2001-07-11", "close": 0.73, "volume": 16000.0}, {"date": "2001-07-12", "close": 0.73, "volume": 28000.0}, {"date": "2001-07-13", "close": 0.71, "volume": 11000.0}, {"date": "2001-07-16", "close": 0.72, "volume": 33000.0}, {"date": "2001-07-17", "close": 0.7, "volume": 53015.0}, {"date": "2001-07-18", "close": 0.73, "volume": 11500.0}, {"date": "2001-07-20", "close": 0.71, "volume": 53238.0}, {"date": "2001-07-23", "close": 0.71, "volume": 30000.0}, {"date": "2001-07-24", "close": 0.73, "volume": 22000.0}, {"date": "2001-07-25", "close": 0.7, "volume": 32412.0}, {"date": "2001-07-26", "close": 0.72, "volume": 15000.0}, {"date": "2001-07-27", "close": 0.84, "volume": 55315.0}, {"date": "2001-07-30", "close": 0.92, "volume": 125835.0}, {"date": "2001-07-31", "close": 0.83, "volume": 95175.0}, {"date": "2001-08-01", "close": 0.9, "volume": 161607.0}, {"date": "2001-08-02", "close": 0.89, "volume": 122185.0}, {"date": "2001-08-03", "close": 0.9, "volume": 55507.0}, {"date": "2001-08-06", "close": 0.94, "volume": 119185.0}, {"date": "2001-08-07", "close": 0.87, "volume": 27027.0}, {"date": "2001-08-08", "close": 0.87, "volume": 20000.0}, {"date": "2001-08-09", "close": 0.84, "volume": 10000.0}, {"date": "2001-08-10", "close": 0.83, "volume": 17880.0}, {"date": "2001-08-13", "close": 0.8, "volume": 137220.0}, {"date": "2001-08-14", "close": 0.8, "volume": 280.0}, {"date": "2001-08-15", "close": 0.77, "volume": 26220.0}, {"date": "2001-08-16", "close": 0.76, "volume": 23000.0}, {"date": "2001-08-17", "close": 0.76, "volume": 13129.0}, {"date": "2001-08-20", "close": 0.77, "volume": 15560.0}, {"date": "2001-08-21", "close": 0.8, "volume": 51870.0}, {"date": "2001-08-22", "close": 0.77, "volume": 23500.0}, {"date": "2001-08-23", "close": 0.78, "volume": 33671.0}, {"date": "2001-08-24", "close": 0.76, "volume": 10000.0}, {"date": "2001-08-27", "close": 0.75, "volume": 1700.0}, {"date": "2001-08-28", "close": 0.75, "volume": 10000.0}, {"date": "2001-08-29", "close": 0.74, "volume": 21900.0}, {"date": "2001-08-30", "close": 0.74, "volume": 4817.0}, {"date": "2001-08-31", "close": 0.71, "volume": 64683.0}, {"date": "2001-09-03", "close": 0.75, "volume": 5000.0}, {"date": "2001-09-04", "close": 0.75, "volume": 2630.0}, {"date": "2001-09-05", "close": 0.74, "volume": 5000.0}, {"date": "2001-09-06", "close": 0.73, "volume": 19000.0}, {"date": "2001-09-10", "close": 0.71, "volume": 7000.0}, {"date": "2001-09-11", "close": 0.7, "volume": 31200.0}, {"date": "2001-09-12", "close": 0.75, "volume": 74440.0}, {"date": "2001-09-13", "close": 0.73, "volume": 34500.0}, {"date": "2001-09-14", "close": 0.67, "volume": 81100.0}, {"date": "2001-09-17", "close": 0.6, "volume": 35098.0}, {"date": "2001-09-18", "close": 0.6, "volume": 14000.0}, {"date": "2001-09-19", "close": 0.7, "volume": 40062.0}, {"date": "2001-09-20", "close": 0.68, "volume": 12100.0}, {"date": "2001-09-21", "close": 0.68, "volume": 32400.0}, {"date": "2001-09-24", "close": 0.64, "volume": 13000.0}, {"date": "2001-09-25", "close": 0.64, "volume": 7500.0}, {"date": "2001-09-26", "close": 0.63, "volume": 12317.0}, {"date": "2001-09-27", "close": 0.7, "volume": 24000.0}, {"date": "2001-09-28", "close": 0.79, "volume": 100000.0}, {"date": "2001-10-01", "close": 0.75, "volume": 37000.0}, {"date": "2001-10-02", "close": 0.74, "volume": 7000.0}, {"date": "2001-10-03", "close": 0.75, "volume": 28000.0}, {"date": "2001-10-04", "close": 0.73, "volume": 9000.0}, {"date": "2001-10-08", "close": 0.75, "volume": 20000.0}, {"date": "2001-10-09", "close": 0.75, "volume": 30700.0}, {"date": "2001-10-10", "close": 0.79, "volume": 96500.0}, {"date": "2001-10-11", "close": 0.75, "volume": 24600.0}, {"date": "2001-10-12", "close": 0.82, "volume": 168401.0}, {"date": "2001-10-15", "close": 0.81, "volume": 48279.0}, {"date": "2001-10-16", "close": 0.75, "volume": 10000.0}, {"date": "2001-10-17", "close": 0.79, "volume": 40000.0}, {"date": "2001-10-18", "close": 0.75, "volume": 20073.0}, {"date": "2001-10-19", "close": 0.72, "volume": 45177.0}, {"date": "2001-10-22", "close": 0.65, "volume": 135950.0}, {"date": "2001-10-23", "close": 0.7, "volume": 17000.0}, {"date": "2001-10-24", "close": 0.65, "volume": 16192.0}, {"date": "2001-10-25", "close": 0.66, "volume": 6000.0}, {"date": "2001-10-26", "close": 0.72, "volume": 96774.0}, {"date": "2001-10-29", "close": 0.66, "volume": 45701.0}, {"date": "2001-10-30", "close": 0.65, "volume": 1735.0}, {"date": "2001-10-31", "close": 0.66, "volume": 3750.0}, {"date": "2001-11-01", "close": 0.65, "volume": 83500.0}, {"date": "2001-11-02", "close": 0.65, "volume": 49700.0}, {"date": "2001-11-05", "close": 0.63, "volume": 57000.0}, {"date": "2001-11-07", "close": 0.63, "volume": 57550.0}, {"date": "2001-11-08", "close": 0.64, "volume": 11500.0}, {"date": "2001-11-09", "close": 0.63, "volume": 9000.0}, {"date": "2001-11-12", "close": 0.62, "volume": 7500.0}, {"date": "2001-11-13", "close": 0.63, "volume": 14200.0}, {"date": "2001-11-14", "close": 0.65, "volume": 5000.0}, {"date": "2001-11-15", "close": 0.71, "volume": 44000.0}, {"date": "2001-11-16", "close": 0.72, "volume": 27100.0}, {"date": "2001-11-19", "close": 0.69, "volume": 59570.0}, {"date": "2001-11-20", "close": 0.66, "volume": 18700.0}, {"date": "2001-11-21", "close": 0.65, "volume": 14400.0}, {"date": "2001-11-22", "close": 0.66, "volume": 17000.0}, {"date": "2001-11-23", "close": 0.66, "volume": 18600.0}, {"date": "2001-11-26", "close": 0.66, "volume": 32000.0}, {"date": "2001-11-27", "close": 0.7, "volume": 11000.0}, {"date": "2001-11-28", "close": 0.68, "volume": 14130.0}, {"date": "2001-11-29", "close": 0.7, "volume": 12735.0}, {"date": "2001-11-30", "close": 0.74, "volume": 35000.0}, {"date": "2001-12-03", "close": 0.77, "volume": 64297.0}, {"date": "2001-12-04", "close": 0.74, "volume": 22501.0}, {"date": "2001-12-05", "close": 0.7, "volume": 16065.0}, {"date": "2001-12-06", "close": 0.68, "volume": 5500.0}, {"date": "2001-12-07", "close": 0.7, "volume": 5000.0}, {"date": "2001-12-10", "close": 0.78, "volume": 68999.0}, {"date": "2001-12-11", "close": 0.75, "volume": 31485.0}, {"date": "2001-12-12", "close": 0.75, "volume": 17000.0}, {"date": "2001-12-14", "close": 0.74, "volume": 15000.0}, {"date": "2001-12-17", "close": 0.74, "volume": 27268.0}, {"date": "2001-12-18", "close": 0.74, "volume": 10748.0}, {"date": "2001-12-19", "close": 0.74, "volume": 675.0}, {"date": "2001-12-20", "close": 0.71, "volume": 25800.0}, {"date": "2001-12-21", "close": 0.76, "volume": 39875.0}, {"date": "2001-12-24", "close": 0.8, "volume": 15000.0}, {"date": "2001-12-27", "close": 0.84, "volume": 23500.0}, {"date": "2001-12-28", "close": 0.84, "volume": 11825.0}, {"date": "2001-12-31", "close": 0.86, "volume": 23400.0}, {"date": "2002-01-02", "close": 0.83, "volume": 650.0}, {"date": "2002-01-03", "close": 0.83, "volume": 5160.0}, {"date": "2002-01-04", "close": 0.81, "volume": 32473.0}, {"date": "2002-01-07", "close": 0.8, "volume": 34702.0}, {"date": "2002-01-08", "close": 0.87, "volume": 66738.0}, {"date": "2002-01-09", "close": 0.9, "volume": 73425.0}, {"date": "2002-01-10", "close": 0.92, "volume": 93700.0}, {"date": "2002-01-11", "close": 1.0, "volume": 123685.0}, {"date": "2002-01-14", "close": 0.9, "volume": 147670.0}, {"date": "2002-01-15", "close": 0.95, "volume": 20991.0}, {"date": "2002-01-16", "close": 0.96, "volume": 32000.0}, {"date": "2002-01-17", "close": 0.98, "volume": 13511.0}, {"date": "2002-01-18", "close": 0.94, "volume": 112350.0}, {"date": "2002-01-21", "close": 0.96, "volume": 328999.0}, {"date": "2002-01-22", "close": 0.95, "volume": 8296.0}, {"date": "2002-01-23", "close": 0.95, "volume": 36352.0}, {"date": "2002-01-24", "close": 0.91, "volume": 72000.0}, {"date": "2002-01-25", "close": 0.9, "volume": 40000.0}, {"date": "2002-01-29", "close": 0.87, "volume": 10400.0}, {"date": "2002-01-30", "close": 0.88, "volume": 13000.0}, {"date": "2002-01-31", "close": 0.9, "volume": 25317.0}, {"date": "2002-02-05", "close": 0.925, "volume": 225900.0}, {"date": "2002-02-06", "close": 0.99, "volume": 151413.0}, {"date": "2002-02-07", "close": 1.0, "volume": 286800.0}, {"date": "2002-02-08", "close": 1.0, "volume": 122110.0}, {"date": "2002-02-11", "close": 0.95, "volume": 111240.0}, {"date": "2002-02-12", "close": 0.951, "volume": 2000.0}, {"date": "2002-02-13", "close": 0.9, "volume": 73325.0}, {"date": "2002-02-15", "close": 0.92, "volume": 30350.0}, {"date": "2002-02-18", "close": 0.9, "volume": 86900.0}, {"date": "2002-02-19", "close": 0.9, "volume": 3800.0}, {"date": "2002-02-20", "close": 0.87, "volume": 42038.0}, {"date": "2002-02-21", "close": 0.9, "volume": 65500.0}, {"date": "2002-02-22", "close": 0.9, "volume": 91880.0}, {"date": "2002-02-25", "close": 0.96, "volume": 100770.0}, {"date": "2002-02-26", "close": 0.96, "volume": 55000.0}, {"date": "2002-02-27", "close": 0.95, "volume": 139635.0}, {"date": "2002-02-28", "close": 1.0, "volume": 187195.0}, {"date": "2002-03-01", "close": 1.0, "volume": 133470.0}, {"date": "2002-03-04", "close": 1.0, "volume": 65950.0}, {"date": "2002-03-05", "close": 0.97, "volume": 15180.0}, {"date": "2002-03-06", "close": 0.93, "volume": 18625.0}, {"date": "2002-03-08", "close": 0.93, "volume": 925.0}, {"date": "2002-03-11", "close": 0.93, "volume": 5000.0}, {"date": "2002-03-12", "close": 1.0, "volume": 212885.0}, {"date": "2002-03-13", "close": 1.0, "volume": 113425.0}, {"date": "2002-03-14", "close": 1.0, "volume": 148263.0}, {"date": "2002-03-15", "close": 1.0, "volume": 69832.0}, {"date": "2002-03-18", "close": 1.0, "volume": 19000.0}, {"date": "2002-03-19", "close": 0.96, "volume": 31500.0}, {"date": "2002-03-20", "close": 1.01, "volume": 47000.0}, {"date": "2002-03-21", "close": 1.01, "volume": 11600.0}, {"date": "2002-03-22", "close": 1.13, "volume": 556103.0}, {"date": "2002-03-25", "close": 1.1, "volume": 65300.0}, {"date": "2002-03-26", "close": 1.05, "volume": 39700.0}, {"date": "2002-03-27", "close": 1.05, "volume": 18500.0}, {"date": "2002-03-28", "close": 1.03, "volume": 34300.0}, {"date": "2002-04-02", "close": 1.04, "volume": 5000.0}, {"date": "2002-04-03", "close": 1.03, "volume": 71300.0}, {"date": "2002-04-04", "close": 1.02, "volume": 36975.0}, {"date": "2002-04-05", "close": 1.0, "volume": 24560.0}, {"date": "2002-04-08", "close": 0.99, "volume": 45423.0}, {"date": "2002-04-09", "close": 1.0, "volume": 32000.0}, {"date": "2002-04-10", "close": 1.0, "volume": 96000.0}, {"date": "2002-04-11", "close": 1.0, "volume": 10500.0}, {"date": "2002-04-12", "close": 1.0, "volume": 60000.0}, {"date": "2002-04-15", "close": 1.0, "volume": 18500.0}, {"date": "2002-04-16", "close": 1.03, "volume": 44802.0}, {"date": "2002-04-17", "close": 1.01, "volume": 88050.0}, {"date": "2002-04-18", "close": 1.01, "volume": 24073.0}, {"date": "2002-04-19", "close": 1.01, "volume": 62684.0}, {"date": "2002-04-22", "close": 0.95, "volume": 48500.0}, {"date": "2002-04-23", "close": 0.98, "volume": 22500.0}, {"date": "2002-04-24", "close": 0.97, "volume": 14225.0}, {"date": "2002-04-26", "close": 0.97, "volume": 63000.0}, {"date": "2002-04-29", "close": 0.97, "volume": 49000.0}, {"date": "2002-04-30", "close": 1.0, "volume": 15500.0}, {"date": "2002-05-01", "close": 0.98, "volume": 36018.0}, {"date": "2002-05-02", "close": 0.96, "volume": 6000.0}, {"date": "2002-05-03", "close": 0.9, "volume": 18975.0}, {"date": "2002-05-06", "close": 0.94, "volume": 25600.0}, {"date": "2002-05-07", "close": 0.96, "volume": 64500.0}, {"date": "2002-05-08", "close": 0.95, "volume": 24173.0}, {"date": "2002-05-09", "close": 0.95, "volume": 55000.0}, {"date": "2002-05-10", "close": 0.94, "volume": 35000.0}, {"date": "2002-05-13", "close": 1.0, "volume": 193519.0}, {"date": "2002-05-14", "close": 1.0, "volume": 62481.0}, {"date": "2002-05-15", "close": 1.01, "volume": 19600.0}, {"date": "2002-05-16", "close": 1.01, "volume": 51634.0}, {"date": "2002-05-17", "close": 1.02, "volume": 110000.0}, {"date": "2002-05-20", "close": 1.08, "volume": 37977.0}, {"date": "2002-05-21", "close": 1.13, "volume": 93493.0}, {"date": "2002-05-22", "close": 1.15, "volume": 87600.0}, {"date": "2002-05-23", "close": 1.13, "volume": 40510.0}, {"date": "2002-05-24", "close": 1.15, "volume": 59390.0}, {"date": "2002-05-27", "close": 1.22, "volume": 213634.0}, {"date": "2002-05-28", "close": 1.22, "volume": 151379.0}, {"date": "2002-05-29", "close": 1.26, "volume": 97110.0}, {"date": "2002-05-30", "close": 1.25, "volume": 22700.0}, {"date": "2002-05-31", "close": 1.22, "volume": 23534.0}, {"date": "2002-06-03", "close": 1.27, "volume": 13000.0}, {"date": "2002-06-04", "close": 1.23, "volume": 17200.0}, {"date": "2002-06-05", "close": 1.19, "volume": 29860.0}, {"date": "2002-06-06", "close": 1.15, "volume": 40706.0}, {"date": "2002-06-07", "close": 1.19, "volume": 7000.0}, {"date": "2002-06-11", "close": 1.21, "volume": 103535.0}, {"date": "2002-06-12", "close": 1.2, "volume": 39500.0}, {"date": "2002-06-13", "close": 1.3, "volume": 160716.0}, {"date": "2002-06-14", "close": 1.37, "volume": 193250.0}, {"date": "2002-06-17", "close": 1.47, "volume": 252668.0}, {"date": "2002-06-18", "close": 1.44, "volume": 123249.0}, {"date": "2002-06-19", "close": 1.42, "volume": 75693.0}, {"date": "2002-06-20", "close": 1.33, "volume": 79130.0}, {"date": "2002-06-21", "close": 1.32, "volume": 18660.0}, {"date": "2002-06-24", "close": 1.32, "volume": 31741.0}, {"date": "2002-06-25", "close": 1.3, "volume": 11059.0}, {"date": "2002-06-26", "close": 1.2, "volume": 68194.0}, {"date": "2002-06-27", "close": 1.16, "volume": 70503.0}, {"date": "2002-06-28", "close": 1.18, "volume": 66364.0}, {"date": "2002-07-01", "close": 1.12, "volume": 43824.0}, {"date": "2002-07-02", "close": 1.13, "volume": 10908.0}, {"date": "2002-07-03", "close": 1.1, "volume": 10000.0}, {"date": "2002-07-04", "close": 1.11, "volume": 57596.0}, {"date": "2002-07-05", "close": 1.16, "volume": 20160.0}, {"date": "2002-07-08", "close": 1.18, "volume": 38000.0}, {"date": "2002-07-09", "close": 1.25, "volume": 43210.0}, {"date": "2002-07-10", "close": 1.27, "volume": 20360.0}, {"date": "2002-07-11", "close": 1.27, "volume": 70534.0}, {"date": "2002-07-12", "close": 1.25, "volume": 6842.0}, {"date": "2002-07-15", "close": 1.3, "volume": 189106.0}, {"date": "2002-07-16", "close": 1.35, "volume": 21750.0}, {"date": "2002-07-17", "close": 1.22, "volume": 74802.0}, {"date": "2002-07-18", "close": 1.22, "volume": 6000.0}, {"date": "2002-07-23", "close": 1.2, "volume": 20000.0}, {"date": "2002-07-24", "close": 1.1, "volume": 29717.0}, {"date": "2002-07-25", "close": 1.12, "volume": 10717.0}, {"date": "2002-07-26", "close": 1.13, "volume": 15800.0}, {"date": "2002-07-29", "close": 1.13, "volume": 17152.0}, {"date": "2002-07-30", "close": 1.1, "volume": 26574.0}, {"date": "2002-07-31", "close": 1.1, "volume": 13000.0}, {"date": "2002-08-05", "close": 1.17, "volume": 27600.0}, {"date": "2002-08-06", "close": 1.15, "volume": 8000.0}, {"date": "2002-08-08", "close": 1.16, "volume": 3000.0}, {"date": "2002-08-12", "close": 1.1, "volume": 17800.0}, {"date": "2002-08-13", "close": 1.08, "volume": 4200.0}, {"date": "2002-08-15", "close": 1.1, "volume": 12000.0}, {"date": "2002-08-16", "close": 1.15, "volume": 65800.0}, {"date": "2002-08-20", "close": 1.12, "volume": 390.0}, {"date": "2002-08-21", "close": 1.12, "volume": 7500.0}, {"date": "2002-08-22", "close": 1.11, "volume": 20000.0}, {"date": "2002-08-23", "close": 1.15, "volume": 2000.0}, {"date": "2002-08-27", "close": 1.15, "volume": 2500.0}, {"date": "2002-08-28", "close": 1.1, "volume": 10435.0}, {"date": "2002-08-29", "close": 1.06, "volume": 2000.0}, {"date": "2002-08-30", "close": 1.15, "volume": 37547.0}, {"date": "2002-09-04", "close": 1.07, "volume": 8000.0}, {"date": "2002-09-06", "close": 1.15, "volume": 23243.0}, {"date": "2002-09-09", "close": 1.15, "volume": 27127.0}, {"date": "2002-09-10", "close": 1.15, "volume": 28000.0}, {"date": "2002-09-11", "close": 1.11, "volume": 6460.0}, {"date": "2002-09-12", "close": 1.15, "volume": 2000.0}, {"date": "2002-09-13", "close": 1.16, "volume": 49300.0}, {"date": "2002-09-16", "close": 1.15, "volume": 5000.0}, {"date": "2002-09-17", "close": 1.11, "volume": 9500.0}, {"date": "2002-09-18", "close": 1.11, "volume": 1000.0}, {"date": "2002-09-20", "close": 1.12, "volume": 2000.0}, {"date": "2002-09-23", "close": 1.1, "volume": 6243.0}, {"date": "2002-09-24", "close": 1.09, "volume": 10000.0}, {"date": "2002-09-26", "close": 1.08, "volume": 9470.0}, {"date": "2002-09-27", "close": 0.99, "volume": 18800.0}, {"date": "2002-09-30", "close": 1.0, "volume": 69200.0}, {"date": "2002-10-01", "close": 1.0, "volume": 5000.0}, {"date": "2002-10-02", "close": 1.0, "volume": 10000.0}, {"date": "2002-10-03", "close": 1.01, "volume": 24950.0}, {"date": "2002-10-07", "close": 1.0, "volume": 10000.0}, {"date": "2002-10-09", "close": 0.97, "volume": 14390.0}, {"date": "2002-10-10", "close": 1.0, "volume": 38410.0}, {"date": "2002-10-14", "close": 0.99, "volume": 19300.0}, {"date": "2002-10-16", "close": 0.91, "volume": 9500.0}, {"date": "2002-10-17", "close": 0.91, "volume": 5000.0}, {"date": "2002-10-18", "close": 0.91, "volume": 3100.0}, {"date": "2002-10-23", "close": 0.98, "volume": 12900.0}, {"date": "2002-10-24", "close": 0.95, "volume": 5500.0}, {"date": "2002-10-25", "close": 0.91, "volume": 13000.0}, {"date": "2002-10-28", "close": 0.95, "volume": 23000.0}, {"date": "2002-10-29", "close": 0.9, "volume": 2000.0}, {"date": "2002-11-01", "close": 0.91, "volume": 2000.0}, {"date": "2002-11-04", "close": 0.91, "volume": 8000.0}, {"date": "2002-11-05", "close": 0.91, "volume": 2500.0}, {"date": "2002-11-06", "close": 0.89, "volume": 12785.0}, {"date": "2002-11-07", "close": 0.9, "volume": 12500.0}, {"date": "2002-11-08", "close": 0.92, "volume": 6500.0}, {"date": "2002-11-11", "close": 0.9, "volume": 7000.0}, {"date": "2002-11-13", "close": 0.91, "volume": 2700.0}, {"date": "2002-11-14", "close": 0.91, "volume": 10000.0}, {"date": "2002-11-15", "close": 0.92, "volume": 4600.0}, {"date": "2002-11-18", "close": 0.91, "volume": 43000.0}, {"date": "2002-11-20", "close": 0.95, "volume": 17500.0}, {"date": "2002-11-21", "close": 0.95, "volume": 1240.0}, {"date": "2002-11-22", "close": 0.95, "volume": 29000.0}, {"date": "2002-11-25", "close": 1.0, "volume": 21000.0}, {"date": "2002-11-26", "close": 0.97, "volume": 5500.0}, {"date": "2002-11-27", "close": 0.95, "volume": 6500.0}, {"date": "2002-11-29", "close": 0.95, "volume": 30000.0}, {"date": "2002-12-03", "close": 0.96, "volume": 18500.0}, {"date": "2002-12-04", "close": 0.96, "volume": 3000.0}, {"date": "2002-12-05", "close": 0.95, "volume": 54200.0}, {"date": "2002-12-06", "close": 0.93, "volume": 24000.0}, {"date": "2002-12-09", "close": 0.95, "volume": 2000.0}, {"date": "2002-12-10", "close": 0.91, "volume": 5500.0}, {"date": "2002-12-11", "close": 0.95, "volume": 992.0}, {"date": "2002-12-12", "close": 0.95, "volume": 500.0}, {"date": "2002-12-13", "close": 0.92, "volume": 1508.0}, {"date": "2002-12-16", "close": 0.95, "volume": 23500.0}, {"date": "2002-12-17", "close": 0.96, "volume": 6000.0}, {"date": "2002-12-18", "close": 1.0, "volume": 108500.0}, {"date": "2002-12-19", "close": 1.0, "volume": 25000.0}, {"date": "2002-12-20", "close": 1.0, "volume": 52630.0}, {"date": "2002-12-27", "close": 1.0, "volume": 133000.0}, {"date": "2002-12-30", "close": 1.0, "volume": 300740.0}, {"date": "2002-12-31", "close": 1.03, "volume": 10000.0}, {"date": "2003-01-03", "close": 1.0, "volume": 75992.0}, {"date": "2003-01-07", "close": 1.0, "volume": 6700.0}, {"date": "2003-01-08", "close": 1.0, "volume": 2000.0}, {"date": "2003-01-09", "close": 1.0, "volume": 7600.0}, {"date": "2003-01-10", "close": 1.05, "volume": 4200.0}, {"date": "2003-01-13", "close": 1.0, "volume": 10000.0}, {"date": "2003-01-14", "close": 1.05, "volume": 12000.0}, {"date": "2003-01-15", "close": 1.0, "volume": 7000.0}, {"date": "2003-01-16", "close": 1.0, "volume": 10000.0}, {"date": "2003-01-17", "close": 1.0, "volume": 5000.0}, {"date": "2003-01-20", "close": 1.05, "volume": 19500.0}, {"date": "2003-01-21", "close": 1.05, "volume": 28300.0}, {"date": "2003-01-22", "close": 1.07, "volume": 8870.0}, {"date": "2003-01-23", "close": 1.1, "volume": 101450.0}, {"date": "2003-01-24", "close": 1.15, "volume": 4200.0}, {"date": "2003-01-28", "close": 1.13, "volume": 39000.0}, {"date": "2003-01-29", "close": 1.13, "volume": 39278.0}, {"date": "2003-01-30", "close": 1.1, "volume": 10000.0}, {"date": "2003-01-31", "close": 1.1, "volume": 14630.0}, {"date": "2003-02-03", "close": 1.1, "volume": 12570.0}, {"date": "2003-02-04", "close": 1.1, "volume": 11000.0}, {"date": "2003-02-05", "close": 1.12, "volume": 60452.0}, {"date": "2003-02-06", "close": 1.1, "volume": 10000.0}, {"date": "2003-02-07", "close": 1.09, "volume": 35178.0}, {"date": "2003-02-10", "close": 1.06, "volume": 8566.0}, {"date": "2003-02-11", "close": 1.04, "volume": 14608.0}, {"date": "2003-02-13", "close": 1.02, "volume": 500.0}, {"date": "2003-02-14", "close": 1.06, "volume": 7500.0}, {"date": "2003-02-18", "close": 1.0, "volume": 2000.0}, {"date": "2003-02-20", "close": 1.01, "volume": 11500.0}, {"date": "2003-02-25", "close": 1.02, "volume": 3200.0}, {"date": "2003-02-26", "close": 1.0, "volume": 13978.0}, {"date": "2003-02-28", "close": 0.96, "volume": 18022.0}, {"date": "2003-03-03", "close": 0.9, "volume": 17500.0}, {"date": "2003-03-04", "close": 0.92, "volume": 2000.0}, {"date": "2003-03-05", "close": 0.83, "volume": 5000.0}, {"date": "2003-03-07", "close": 0.88, "volume": 20000.0}, {"date": "2003-03-11", "close": 0.87, "volume": 10594.0}, {"date": "2003-03-13", "close": 0.87, "volume": 15000.0}, {"date": "2003-03-14", "close": 0.95, "volume": 91000.0}, {"date": "2003-03-17", "close": 0.95, "volume": 5000.0}, {"date": "2003-03-18", "close": 0.92, "volume": 19500.0}, {"date": "2003-03-21", "close": 0.88, "volume": 39500.0}, {"date": "2003-03-24", "close": 0.87, "volume": 25700.0}, {"date": "2003-03-25", "close": 0.89, "volume": 2000.0}, {"date": "2003-03-27", "close": 0.9, "volume": 95000.0}, {"date": "2003-03-28", "close": 0.9, "volume": 2000.0}, {"date": "2003-04-03", "close": 0.9, "volume": 3000.0}, {"date": "2003-04-04", "close": 0.89, "volume": 2099.0}, {"date": "2003-04-07", "close": 0.89, "volume": 7900.0}, {"date": "2003-04-08", "close": 0.87, "volume": 10000.0}, {"date": "2003-04-09", "close": 0.88, "volume": 12000.0}, {"date": "2003-04-10", "close": 0.87, "volume": 7000.0}, {"date": "2003-04-11", "close": 0.87, "volume": 33000.0}, {"date": "2003-04-14", "close": 0.95, "volume": 5800.0}, {"date": "2003-04-15", "close": 0.88, "volume": 1000.0}, {"date": "2003-04-16", "close": 0.9, "volume": 21501.0}, {"date": "2003-04-22", "close": 0.9, "volume": 3499.0}, {"date": "2003-04-23", "close": 0.88, "volume": 4500.0}, {"date": "2003-04-24", "close": 0.86, "volume": 14000.0}, {"date": "2003-04-28", "close": 0.85, "volume": 6000.0}, {"date": "2003-05-01", "close": 0.87, "volume": 12000.0}, {"date": "2003-05-02", "close": 0.9, "volume": 15000.0}, {"date": "2003-05-07", "close": 0.9, "volume": 12560.0}, {"date": "2003-05-12", "close": 0.88, "volume": 13880.0}, {"date": "2003-05-13", "close": 0.9, "volume": 10160.0}, {"date": "2003-05-14", "close": 0.86, "volume": 5000.0}, {"date": "2003-05-15", "close": 0.86, "volume": 17000.0}, {"date": "2003-05-16", "close": 0.85, "volume": 210000.0}, {"date": "2003-05-19", "close": 0.8, "volume": 6500.0}, {"date": "2003-05-20", "close": 0.85, "volume": 22500.0}, {"date": "2003-05-21", "close": 0.88, "volume": 25000.0}, {"date": "2003-05-23", "close": 0.95, "volume": 122000.0}, {"date": "2003-05-26", "close": 0.9, "volume": 13850.0}, {"date": "2003-05-27", "close": 0.92, "volume": 36150.0}, {"date": "2003-05-28", "close": 0.9, "volume": 35850.0}, {"date": "2003-05-30", "close": 0.9, "volume": 10000.0}, {"date": "2003-06-02", "close": 0.9, "volume": 5000.0}, {"date": "2003-06-03", "close": 0.9, "volume": 43700.0}, {"date": "2003-06-04", "close": 0.83, "volume": 8300.0}, {"date": "2003-06-11", "close": 0.83, "volume": 7700.0}, {"date": "2003-06-12", "close": 0.81, "volume": 25000.0}, {"date": "2003-06-13", "close": 0.81, "volume": 10000.0}, {"date": "2003-06-16", "close": 0.8, "volume": 24473.0}, {"date": "2003-06-17", "close": 0.8, "volume": 10000.0}, {"date": "2003-06-18", "close": 0.73, "volume": 28800.0}, {"date": "2003-06-19", "close": 0.75, "volume": 1200.0}, {"date": "2003-06-23", "close": 0.78, "volume": 29272.0}, {"date": "2003-06-24", "close": 0.78, "volume": 7700.0}, {"date": "2003-06-25", "close": 0.7, "volume": 37000.0}, {"date": "2003-06-26", "close": 0.72, "volume": 3500.0}, {"date": "2003-06-27", "close": 0.73, "volume": 15000.0}, {"date": "2003-06-30", "close": 0.75, "volume": 5000.0}, {"date": "2003-07-01", "close": 0.75, "volume": 7000.0}, {"date": "2003-07-02", "close": 0.75, "volume": 9000.0}, {"date": "2003-07-03", "close": 0.75, "volume": 700.0}, {"date": "2003-07-11", "close": 0.79, "volume": 3500.0}, {"date": "2003-07-14", "close": 0.75, "volume": 17735.0}, {"date": "2003-07-15", "close": 0.75, "volume": 3000.0}, {"date": "2003-07-18", "close": 0.75, "volume": 9000.0}, {"date": "2003-07-28", "close": 0.77, "volume": 3000.0}, {"date": "2003-07-29", "close": 0.84, "volume": 24700.0}, {"date": "2003-07-31", "close": 0.79, "volume": 24900.0}, {"date": "2003-08-04", "close": 0.75, "volume": 7500.0}, {"date": "2003-08-05", "close": 0.76, "volume": 51550.0}, {"date": "2003-08-06", "close": 0.77, "volume": 20500.0}, {"date": "2003-08-07", "close": 0.76, "volume": 28500.0}, {"date": "2003-08-11", "close": 0.77, "volume": 1700.0}, {"date": "2003-08-12", "close": 0.8, "volume": 33576.0}, {"date": "2003-08-13", "close": 0.82, "volume": 69472.0}, {"date": "2003-08-14", "close": 0.82, "volume": 3000.0}, {"date": "2003-08-15", "close": 0.87, "volume": 56000.0}, {"date": "2003-08-18", "close": 0.87, "volume": 4304.0}, {"date": "2003-08-19", "close": 0.86, "volume": 8000.0}, {"date": "2003-08-20", "close": 0.87, "volume": 13000.0}, {"date": "2003-08-21", "close": 0.91, "volume": 17500.0}, {"date": "2003-08-25", "close": 0.9, "volume": 17000.0}, {"date": "2003-08-27", "close": 0.9, "volume": 5000.0}, {"date": "2003-08-28", "close": 0.97, "volume": 11000.0}, {"date": "2003-08-29", "close": 0.95, "volume": 150000.0}, {"date": "2003-09-01", "close": 0.92, "volume": 20000.0}, {"date": "2003-09-02", "close": 0.95, "volume": 54000.0}, {"date": "2003-09-03", "close": 0.95, "volume": 48404.0}, {"date": "2003-09-04", "close": 0.92, "volume": 57285.0}, {"date": "2003-09-05", "close": 0.96, "volume": 48500.0}, {"date": "2003-09-08", "close": 0.98, "volume": 80000.0}, {"date": "2003-09-09", "close": 1.0, "volume": 44000.0}, {"date": "2003-09-10", "close": 0.98, "volume": 88294.0}, {"date": "2003-09-11", "close": 1.0, "volume": 1026568.0}, {"date": "2003-09-12", "close": 1.06, "volume": 11751.0}, {"date": "2003-09-15", "close": 1.0, "volume": 5000.0}, {"date": "2003-09-17", "close": 1.06, "volume": 8500.0}, {"date": "2003-09-18", "close": 1.01, "volume": 4999.0}, {"date": "2003-09-19", "close": 1.1, "volume": 17500.0}, {"date": "2003-09-22", "close": 1.11, "volume": 5951.0}, {"date": "2003-09-23", "close": 1.12, "volume": 10000.0}, {"date": "2003-09-24", "close": 1.05, "volume": 16451.0}, {"date": "2003-09-25", "close": 1.0, "volume": 50000.0}, {"date": "2003-09-26", "close": 1.0, "volume": 10000.0}, {"date": "2003-09-29", "close": 1.01, "volume": 3000.0}, {"date": "2003-09-30", "close": 1.01, "volume": 5565.0}, {"date": "2003-10-01", "close": 1.07, "volume": 36643.0}, {"date": "2003-10-02", "close": 1.05, "volume": 13000.0}, {"date": "2003-10-03", "close": 1.05, "volume": 66106.0}, {"date": "2003-10-06", "close": 1.0, "volume": 11000.0}, {"date": "2003-10-07", "close": 1.0, "volume": 24000.0}, {"date": "2003-10-08", "close": 1.05, "volume": 21150.0}, {"date": "2003-10-09", "close": 1.0, "volume": 70000.0}, {"date": "2003-10-10", "close": 1.0, "volume": 42808.0}, {"date": "2003-10-13", "close": 0.99, "volume": 15000.0}, {"date": "2003-10-14", "close": 0.96, "volume": 30435.0}, {"date": "2003-10-16", "close": 1.03, "volume": 20500.0}, {"date": "2003-10-17", "close": 0.98, "volume": 26451.0}, {"date": "2003-10-20", "close": 0.95, "volume": 51349.0}, {"date": "2003-10-21", "close": 0.99, "volume": 8785.0}, {"date": "2003-10-22", "close": 0.94, "volume": 29316.0}, {"date": "2003-10-23", "close": 1.01, "volume": 10000.0}, {"date": "2003-10-24", "close": 1.0, "volume": 22265.0}, {"date": "2003-10-28", "close": 1.0, "volume": 2300.0}, {"date": "2003-10-29", "close": 0.98, "volume": 46730.0}, {"date": "2003-10-30", "close": 0.98, "volume": 14750.0}, {"date": "2003-11-03", "close": 0.98, "volume": 30000.0}, {"date": "2003-11-04", "close": 1.0, "volume": 60935.0}, {"date": "2003-11-05", "close": 1.0, "volume": 11000.0}, {"date": "2003-11-06", "close": 1.0, "volume": 13600.0}, {"date": "2003-11-07", "close": 1.0, "volume": 26400.0}, {"date": "2003-11-10", "close": 0.96, "volume": 45065.0}, {"date": "2003-11-11", "close": 1.0, "volume": 30000.0}, {"date": "2003-11-12", "close": 1.0, "volume": 45435.0}, {"date": "2003-11-13", "close": 1.0, "volume": 83835.0}, {"date": "2003-11-14", "close": 0.96, "volume": 71430.0}, {"date": "2003-11-17", "close": 0.99, "volume": 18000.0}, {"date": "2003-11-20", "close": 0.96, "volume": 3500.0}, {"date": "2003-11-21", "close": 0.97, "volume": 13000.0}, {"date": "2003-11-24", "close": 0.96, "volume": 22880.0}, {"date": "2003-11-25", "close": 0.97, "volume": 7000.0}, {"date": "2003-11-26", "close": 0.96, "volume": 30000.0}, {"date": "2003-11-27", "close": 1.0, "volume": 17000.0}, {"date": "2003-11-28", "close": 0.97, "volume": 10000.0}, {"date": "2003-12-01", "close": 0.97, "volume": 17000.0}, {"date": "2003-12-02", "close": 0.98, "volume": 200000.0}, {"date": "2003-12-03", "close": 0.98, "volume": 190070.0}, {"date": "2003-12-04", "close": 0.98, "volume": 9300.0}, {"date": "2003-12-05", "close": 0.96, "volume": 88400.0}, {"date": "2003-12-08", "close": 0.91, "volume": 11000.0}, {"date": "2003-12-09", "close": 0.98, "volume": 20600.0}, {"date": "2003-12-10", "close": 0.98, "volume": 18000.0}, {"date": "2003-12-11", "close": 0.97, "volume": 2000.0}, {"date": "2003-12-15", "close": 0.92, "volume": 36900.0}, {"date": "2003-12-16", "close": 0.92, "volume": 9900.0}, {"date": "2003-12-17", "close": 0.94, "volume": 30000.0}, {"date": "2003-12-18", "close": 0.95, "volume": 4000.0}, {"date": "2003-12-19", "close": 0.95, "volume": 50990.0}, {"date": "2003-12-23", "close": 0.93, "volume": 2000.0}, {"date": "2003-12-24", "close": 0.92, "volume": 2000.0}, {"date": "2003-12-31", "close": 0.95, "volume": 8000.0}, {"date": "2004-01-02", "close": 0.92, "volume": 4000.0}, {"date": "2004-01-05", "close": 0.92, "volume": 7670.0}, {"date": "2004-01-06", "close": 0.97, "volume": 19000.0}, {"date": "2004-01-07", "close": 0.96, "volume": 9500.0}, {"date": "2004-01-09", "close": 0.95, "volume": 26300.0}, {"date": "2004-01-12", "close": 0.95, "volume": 31600.0}, {"date": "2004-01-13", "close": 0.97, "volume": 6000.0}, {"date": "2004-01-14", "close": 0.95, "volume": 35000.0}, {"date": "2004-01-15", "close": 0.96, "volume": 2000.0}, {"date": "2004-01-16", "close": 0.95, "volume": 130100.0}, {"date": "2004-01-19", "close": 0.92, "volume": 45330.0}, {"date": "2004-01-20", "close": 0.9, "volume": 11000.0}, {"date": "2004-01-21", "close": 0.92, "volume": 12270.0}, {"date": "2004-01-22", "close": 0.9, "volume": 13000.0}, {"date": "2004-01-23", "close": 0.89, "volume": 4000.0}, {"date": "2004-01-29", "close": 0.89, "volume": 8000.0}, {"date": "2004-01-30", "close": 0.9, "volume": 8500.0}, {"date": "2004-02-04", "close": 0.88, "volume": 6000.0}, {"date": "2004-02-05", "close": 0.82, "volume": 6500.0}, {"date": "2004-02-06", "close": 0.9, "volume": 61500.0}, {"date": "2004-02-10", "close": 0.91, "volume": 11000.0}, {"date": "2004-02-13", "close": 0.92, "volume": 29000.0}, {"date": "2004-02-18", "close": 0.9, "volume": 4500.0}, {"date": "2004-02-19", "close": 0.9, "volume": 50000.0}, {"date": "2004-02-20", "close": 0.89, "volume": 14500.0}, {"date": "2004-02-23", "close": 0.9, "volume": 20000.0}, {"date": "2004-02-24", "close": 0.88, "volume": 5000.0}, {"date": "2004-02-26", "close": 0.88, "volume": 9000.0}, {"date": "2004-02-27", "close": 0.85, "volume": 23962.0}, {"date": "2004-03-01", "close": 0.93, "volume": 23470.0}, {"date": "2004-03-02", "close": 0.93, "volume": 2150.0}, {"date": "2004-03-03", "close": 0.86, "volume": 7100.0}, {"date": "2004-03-04", "close": 0.86, "volume": 3400.0}, {"date": "2004-03-08", "close": 0.86, "volume": 15000.0}, {"date": "2004-03-09", "close": 0.86, "volume": 12450.0}, {"date": "2004-03-10", "close": 0.89, "volume": 1000.0}, {"date": "2004-03-12", "close": 0.85, "volume": 9000.0}, {"date": "2004-03-15", "close": 0.85, "volume": 7000.0}, {"date": "2004-03-16", "close": 0.85, "volume": 16100.0}, {"date": "2004-03-17", "close": 0.86, "volume": 10000.0}, {"date": "2004-03-18", "close": 0.86, "volume": 3800.0}, {"date": "2004-03-19", "close": 0.89, "volume": 5000.0}, {"date": "2004-03-22", "close": 0.93, "volume": 10100.0}, {"date": "2004-03-26", "close": 0.86, "volume": 4000.0}, {"date": "2004-04-01", "close": 0.85, "volume": 4304.0}, {"date": "2004-04-02", "close": 0.85, "volume": 4200.0}, {"date": "2004-04-05", "close": 0.85, "volume": 2000.0}, {"date": "2004-04-06", "close": 0.85, "volume": 3600.0}, {"date": "2004-04-14", "close": 0.86, "volume": 50000.0}, {"date": "2004-04-15", "close": 0.86, "volume": 2000.0}, {"date": "2004-04-16", "close": 0.85, "volume": 6734.0}, {"date": "2004-04-19", "close": 0.81, "volume": 13000.0}, {"date": "2004-04-20", "close": 0.78, "volume": 6000.0}, {"date": "2004-04-22", "close": 0.78, "volume": 20000.0}, {"date": "2004-04-27", "close": 0.78, "volume": 18000.0}, {"date": "2004-04-29", "close": 0.78, "volume": 27000.0}, {"date": "2004-04-30", "close": 0.79, "volume": 42568.0}, {"date": "2004-05-03", "close": 0.8, "volume": 31000.0}, {"date": "2004-05-04", "close": 0.8, "volume": 14366.0}, {"date": "2004-05-07", "close": 0.8, "volume": 10800.0}, {"date": "2004-05-10", "close": 0.8, "volume": 15000.0}, {"date": "2004-05-11", "close": 0.8, "volume": 9834.0}, {"date": "2004-05-12", "close": 0.78, "volume": 10000.0}, {"date": "2004-05-14", "close": 0.78, "volume": 22972.0}, {"date": "2004-05-18", "close": 0.78, "volume": 715.0}, {"date": "2004-05-31", "close": 0.78, "volume": 15000.0}, {"date": "2004-06-01", "close": 0.78, "volume": 6813.0}, {"date": "2004-06-07", "close": 0.71, "volume": 29700.0}, {"date": "2004-06-08", "close": 0.73, "volume": 10000.0}, {"date": "2004-06-10", "close": 0.7, "volume": 22810.0}, {"date": "2004-06-15", "close": 0.7, "volume": 7000.0}, {"date": "2004-06-16", "close": 0.7, "volume": 10000.0}, {"date": "2004-06-22", "close": 0.7, "volume": 2000.0}, {"date": "2004-06-24", "close": 0.7, "volume": 2500.0}, {"date": "2004-06-25", "close": 0.73, "volume": 8000.0}, {"date": "2004-06-28", "close": 0.73, "volume": 13000.0}, {"date": "2004-06-29", "close": 0.73, "volume": 13594.0}, {"date": "2004-06-30", "close": 0.72, "volume": 16794.0}, {"date": "2004-07-05", "close": 0.7, "volume": 23000.0}, {"date": "2004-07-06", "close": 0.7, "volume": 17944.0}, {"date": "2004-07-09", "close": 0.71, "volume": 1500.0}, {"date": "2004-07-13", "close": 0.71, "volume": 8000.0}, {"date": "2004-07-19", "close": 0.72, "volume": 1150.0}, {"date": "2004-07-20", "close": 0.73, "volume": 10300.0}, {"date": "2004-07-21", "close": 0.73, "volume": 8000.0}, {"date": "2004-07-22", "close": 0.71, "volume": 41000.0}, {"date": "2004-07-26", "close": 0.77, "volume": 4000.0}, {"date": "2004-07-27", "close": 0.72, "volume": 15700.0}, {"date": "2004-07-28", "close": 0.76, "volume": 3700.0}, {"date": "2004-08-02", "close": 0.78, "volume": 4800.0}, {"date": "2004-08-03", "close": 0.78, "volume": 17400.0}, {"date": "2004-08-04", "close": 0.78, "volume": 1000.0}, {"date": "2004-08-06", "close": 0.75, "volume": 13000.0}, {"date": "2004-08-09", "close": 0.75, "volume": 12000.0}, {"date": "2004-08-12", "close": 0.72, "volume": 1500.0}, {"date": "2004-08-13", "close": 0.72, "volume": 13500.0}, {"date": "2004-08-18", "close": 0.71, "volume": 9400.0}, {"date": "2004-08-19", "close": 0.72, "volume": 5000.0}, {"date": "2004-08-24", "close": 0.7, "volume": 45000.0}, {"date": "2004-08-25", "close": 0.72, "volume": 36800.0}, {"date": "2004-08-26", "close": 0.7, "volume": 3802.0}, {"date": "2004-08-27", "close": 0.7, "volume": 50000.0}, {"date": "2004-09-06", "close": 0.68, "volume": 10000.0}, {"date": "2004-09-07", "close": 0.67, "volume": 5000.0}, {"date": "2004-09-08", "close": 0.67, "volume": 15500.0}, {"date": "2004-09-09", "close": 0.66, "volume": 31878.0}, {"date": "2004-09-10", "close": 0.66, "volume": 53000.0}, {"date": "2004-09-13", "close": 0.67, "volume": 5000.0}, {"date": "2004-09-14", "close": 0.65, "volume": 17122.0}, {"date": "2004-09-15", "close": 0.6, "volume": 6000.0}, {"date": "2004-09-16", "close": 0.6, "volume": 12878.0}, {"date": "2004-09-17", "close": 0.6, "volume": 8122.0}, {"date": "2004-09-20", "close": 0.56, "volume": 40756.0}, {"date": "2004-09-21", "close": 0.53, "volume": 28244.0}, {"date": "2004-09-27", "close": 0.6, "volume": 33875.0}, {"date": "2004-10-01", "close": 0.7, "volume": 83500.0}, {"date": "2004-10-04", "close": 0.65, "volume": 16125.0}, {"date": "2004-10-06", "close": 0.6, "volume": 67500.0}, {"date": "2004-10-07", "close": 0.6, "volume": 64973.0}, {"date": "2004-10-08", "close": 0.56, "volume": 7000.0}, {"date": "2004-10-13", "close": 0.6, "volume": 9300.0}, {"date": "2004-10-20", "close": 0.6, "volume": 9550.0}, {"date": "2004-10-22", "close": 0.6, "volume": 6930.0}, {"date": "2004-10-25", "close": 0.6, "volume": 11392.0}, {"date": "2004-10-26", "close": 0.57, "volume": 4000.0}, {"date": "2004-10-29", "close": 0.57, "volume": 5000.0}, {"date": "2004-11-01", "close": 0.6, "volume": 4000.0}, {"date": "2004-11-02", "close": 0.57, "volume": 2628.0}, {"date": "2004-11-03", "close": 0.6, "volume": 8700.0}, {"date": "2004-11-04", "close": 0.59, "volume": 1000.0}, {"date": "2004-11-05", "close": 0.6, "volume": 11372.0}, {"date": "2004-11-09", "close": 0.64, "volume": 7000.0}, {"date": "2004-11-10", "close": 0.62, "volume": 61700.0}, {"date": "2004-11-15", "close": 0.61, "volume": 69900.0}, {"date": "2004-11-16", "close": 0.61, "volume": 50000.0}, {"date": "2004-11-17", "close": 0.64, "volume": 10000.0}, {"date": "2004-11-18", "close": 0.69, "volume": 13000.0}, {"date": "2004-11-19", "close": 0.69, "volume": 20000.0}, {"date": "2004-11-23", "close": 0.69, "volume": 24500.0}, {"date": "2004-11-26", "close": 0.65, "volume": 1000.0}, {"date": "2004-11-29", "close": 0.63, "volume": 3500.0}, {"date": "2004-11-30", "close": 0.61, "volume": 10000.0}, {"date": "2004-12-01", "close": 0.61, "volume": 43000.0}, {"date": "2004-12-02", "close": 0.6, "volume": 3600.0}, {"date": "2004-12-06", "close": 0.6, "volume": 700.0}, {"date": "2004-12-07", "close": 0.65, "volume": 11100.0}, {"date": "2004-12-08", "close": 0.65, "volume": 1550.0}, {"date": "2004-12-09", "close": 0.6, "volume": 25900.0}, {"date": "2004-12-13", "close": 0.6, "volume": 29000.0}, {"date": "2004-12-14", "close": 0.6, "volume": 40000.0}, {"date": "2004-12-16", "close": 0.59, "volume": 511.0}, {"date": "2004-12-20", "close": 0.6, "volume": 10000.0}, {"date": "2004-12-21", "close": 0.57, "volume": 5500.0}, {"date": "2004-12-22", "close": 0.57, "volume": 2807.0}, {"date": "2005-01-10", "close": 0.56, "volume": 25400.0}, {"date": "2005-01-13", "close": 0.56, "volume": 3700.0}, {"date": "2005-01-18", "close": 0.55, "volume": 9000.0}, {"date": "2005-01-19", "close": 0.59, "volume": 10000.0}, {"date": "2005-01-20", "close": 0.59, "volume": 8630.0}, {"date": "2005-01-24", "close": 0.6, "volume": 10000.0}, {"date": "2005-01-25", "close": 0.6, "volume": 6570.0}, {"date": "2005-01-27", "close": 0.57, "volume": 11550.0}, {"date": "2005-01-28", "close": 0.57, "volume": 13000.0}, {"date": "2005-01-31", "close": 0.57, "volume": 1000.0}, {"date": "2005-02-01", "close": 0.55, "volume": 14000.0}, {"date": "2005-02-02", "close": 0.55, "volume": 56000.0}, {"date": "2005-02-07", "close": 0.55, "volume": 5000.0}, {"date": "2005-02-11", "close": 0.55, "volume": 18500.0}, {"date": "2005-02-14", "close": 0.56, "volume": 1000.0}, {"date": "2005-02-15", "close": 0.57, "volume": 32500.0}, {"date": "2005-02-22", "close": 0.55, "volume": 13750.0}, {"date": "2005-02-25", "close": 0.5, "volume": 7000.0}, {"date": "2005-02-28", "close": 0.5, "volume": 8800.0}, {"date": "2005-03-08", "close": 0.57, "volume": 3800.0}, {"date": "2005-03-09", "close": 0.57, "volume": 71250.0}, {"date": "2005-03-16", "close": 0.52, "volume": 27000.0}, {"date": "2005-03-18", "close": 0.55, "volume": 10000.0}, {"date": "2005-03-21", "close": 0.52, "volume": 7185.0}, {"date": "2005-03-23", "close": 0.5, "volume": 21265.0}, {"date": "2005-03-24", "close": 0.52, "volume": 20000.0}, {"date": "2005-04-05", "close": 0.45, "volume": 5000.0}, {"date": "2005-04-06", "close": 0.45, "volume": 30000.0}, {"date": "2005-04-07", "close": 0.4, "volume": 30000.0}, {"date": "2005-04-08", "close": 0.385, "volume": 34000.0}, {"date": "2005-04-11", "close": 0.45, "volume": 18667.0}, {"date": "2005-04-13", "close": 0.45, "volume": 35000.0}, {"date": "2005-04-14", "close": 0.48, "volume": 75418.0}, {"date": "2005-04-15", "close": 0.45, "volume": 30418.0}, {"date": "2005-04-19", "close": 0.475, "volume": 10000.0}, {"date": "2005-04-21", "close": 0.49, "volume": 12000.0}, {"date": "2005-04-22", "close": 0.47, "volume": 500.0}, {"date": "2005-04-28", "close": 0.51, "volume": 57000.0}, {"date": "2005-05-02", "close": 0.47, "volume": 12117.0}, {"date": "2005-05-04", "close": 0.47, "volume": 32000.0}, {"date": "2005-05-12", "close": 0.48, "volume": 2000.0}, {"date": "2005-05-13", "close": 0.49, "volume": 11000.0}, {"date": "2005-05-18", "close": 0.49, "volume": 20000.0}, {"date": "2005-05-19", "close": 0.49, "volume": 15000.0}, {"date": "2005-05-20", "close": 0.49, "volume": 17383.0}, {"date": "2005-05-23", "close": 0.49, "volume": 4000.0}, {"date": "2005-05-24", "close": 0.5, "volume": 44617.0}, {"date": "2005-05-26", "close": 0.5, "volume": 3383.0}, {"date": "2005-06-07", "close": 0.49, "volume": 53000.0}, {"date": "2005-06-08", "close": 0.495, "volume": 15000.0}, {"date": "2005-06-09", "close": 0.43, "volume": 15000.0}, {"date": "2005-06-10", "close": 0.495, "volume": 20000.0}, {"date": "2005-06-14", "close": 0.495, "volume": 9500.0}, {"date": "2005-06-15", "close": 0.495, "volume": 26350.0}, {"date": "2005-06-17", "close": 0.48, "volume": 10000.0}, {"date": "2005-06-20", "close": 0.48, "volume": 27200.0}, {"date": "2005-06-21", "close": 0.5, "volume": 83000.0}, {"date": "2005-06-22", "close": 0.5, "volume": 1350.0}, {"date": "2005-06-23", "close": 0.52, "volume": 64000.0}, {"date": "2005-06-24", "close": 0.52, "volume": 1885.0}, {"date": "2005-06-27", "close": 0.49, "volume": 163500.0}, {"date": "2005-06-28", "close": 0.5, "volume": 140065.0}, {"date": "2005-06-30", "close": 0.5, "volume": 12500.0}, {"date": "2005-07-01", "close": 0.5, "volume": 30000.0}, {"date": "2005-07-04", "close": 0.51, "volume": 88811.0}, {"date": "2005-07-08", "close": 0.55, "volume": 70000.0}, {"date": "2005-07-11", "close": 0.59, "volume": 22000.0}, {"date": "2005-07-12", "close": 0.59, "volume": 2350.0}, {"date": "2005-07-14", "close": 0.61, "volume": 3000.0}, {"date": "2005-07-15", "close": 0.57, "volume": 5000.0}, {"date": "2005-07-19", "close": 0.57, "volume": 10000.0}, {"date": "2005-07-21", "close": 0.55, "volume": 12150.0}, {"date": "2005-07-22", "close": 0.55, "volume": 7000.0}, {"date": "2005-07-25", "close": 0.55, "volume": 3850.0}, {"date": "2005-07-27", "close": 0.55, "volume": 3000.0}, {"date": "2005-08-09", "close": 0.51, "volume": 13500.0}, {"date": "2005-08-11", "close": 0.5, "volume": 10000.0}, {"date": "2005-08-12", "close": 0.52, "volume": 11900.0}, {"date": "2005-08-15", "close": 0.52, "volume": 825.0}, {"date": "2005-08-16", "close": 0.55, "volume": 1650.0}, {"date": "2005-08-17", "close": 0.53, "volume": 1675.0}, {"date": "2005-08-18", "close": 0.55, "volume": 12000.0}, {"date": "2005-08-22", "close": 0.57, "volume": 20000.0}, {"date": "2005-08-23", "close": 0.53, "volume": 15675.0}, {"date": "2005-08-24", "close": 0.53, "volume": 20000.0}, {"date": "2005-08-26", "close": 0.52, "volume": 4200.0}, {"date": "2005-08-29", "close": 0.52, "volume": 3142.0}, {"date": "2005-08-30", "close": 0.51, "volume": 23358.0}, {"date": "2005-09-06", "close": 0.52, "volume": 20000.0}, {"date": "2005-09-07", "close": 0.5, "volume": 8000.0}, {"date": "2005-09-08", "close": 0.5, "volume": 15208.0}, {"date": "2005-09-15", "close": 0.5, "volume": 40000.0}, {"date": "2005-09-19", "close": 0.53, "volume": 13600.0}, {"date": "2005-09-21", "close": 0.56, "volume": 1000.0}, {"date": "2005-09-22", "close": 0.6, "volume": 23250.0}, {"date": "2005-09-26", "close": 0.61, "volume": 10000.0}, {"date": "2005-09-30", "close": 0.61, "volume": 30000.0}, {"date": "2005-10-03", "close": 0.61, "volume": 3250.0}, {"date": "2005-10-04", "close": 0.62, "volume": 37000.0}, {"date": "2005-10-05", "close": 0.58, "volume": 16878.0}, {"date": "2005-10-06", "close": 0.58, "volume": 2000.0}, {"date": "2005-10-07", "close": 0.58, "volume": 9000.0}, {"date": "2005-10-10", "close": 0.58, "volume": 7000.0}, {"date": "2005-10-12", "close": 0.58, "volume": 6923.0}, {"date": "2005-10-13", "close": 0.58, "volume": 27800.0}, {"date": "2005-10-25", "close": 0.56, "volume": 1600.0}, {"date": "2005-10-26", "close": 0.56, "volume": 4400.0}, {"date": "2005-10-27", "close": 0.58, "volume": 50000.0}, {"date": "2005-10-28", "close": 0.555, "volume": 6000.0}, {"date": "2005-11-04", "close": 0.555, "volume": 12500.0}, {"date": "2005-11-07", "close": 0.55, "volume": 5000.0}, {"date": "2005-11-10", "close": 0.55, "volume": 2000.0}, {"date": "2005-11-11", "close": 0.55, "volume": 6500.0}, {"date": "2005-11-14", "close": 0.55, "volume": 5000.0}, {"date": "2005-11-17", "close": 0.555, "volume": 4500.0}, {"date": "2005-11-18", "close": 0.6, "volume": 25000.0}, {"date": "2005-11-21", "close": 0.6, "volume": 15500.0}, {"date": "2005-11-22", "close": 0.6, "volume": 7000.0}, {"date": "2005-11-28", "close": 0.6, "volume": 4000.0}, {"date": "2005-11-29", "close": 0.62, "volume": 38000.0}, {"date": "2005-11-30", "close": 0.6, "volume": 13000.0}, {"date": "2005-12-01", "close": 0.62, "volume": 22000.0}, {"date": "2005-12-07", "close": 0.68, "volume": 10000.0}, {"date": "2005-12-08", "close": 0.69, "volume": 26120.0}, {"date": "2005-12-12", "close": 0.76, "volume": 18000.0}, {"date": "2005-12-13", "close": 0.78, "volume": 44568.0}, {"date": "2005-12-14", "close": 0.8, "volume": 20312.0}, {"date": "2005-12-16", "close": 0.75, "volume": 465.0}, {"date": "2005-12-20", "close": 0.74, "volume": 7000.0}, {"date": "2005-12-21", "close": 0.74, "volume": 24000.0}, {"date": "2005-12-22", "close": 0.74, "volume": 8050.0}, {"date": "2005-12-29", "close": 0.7, "volume": 3000.0}, {"date": "2006-01-03", "close": 0.7, "volume": 6000.0}, {"date": "2006-01-04", "close": 0.67, "volume": 32200.0}, {"date": "2006-01-09", "close": 0.73, "volume": 9500.0}, {"date": "2006-01-10", "close": 0.75, "volume": 25417.0}, {"date": "2006-01-11", "close": 0.85, "volume": 31925.0}, {"date": "2006-01-12", "close": 0.86, "volume": 115563.0}, {"date": "2006-01-13", "close": 0.89, "volume": 57767.0}, {"date": "2006-01-16", "close": 0.95, "volume": 122785.0}, {"date": "2006-01-17", "close": 0.91, "volume": 10000.0}, {"date": "2006-01-18", "close": 0.91, "volume": 37000.0}, {"date": "2006-01-19", "close": 0.9, "volume": 5000.0}, {"date": "2006-01-20", "close": 0.9, "volume": 1100.0}, {"date": "2006-01-23", "close": 0.82, "volume": 7800.0}, {"date": "2006-01-24", "close": 0.825, "volume": 2150.0}, {"date": "2006-01-27", "close": 0.78, "volume": 15050.0}, {"date": "2006-02-01", "close": 0.87, "volume": 38794.0}, {"date": "2006-02-02", "close": 0.88, "volume": 15500.0}, {"date": "2006-02-06", "close": 0.88, "volume": 4000.0}, {"date": "2006-02-07", "close": 0.86, "volume": 20000.0}, {"date": "2006-02-08", "close": 0.85, "volume": 28492.0}, {"date": "2006-02-09", "close": 0.85, "volume": 20000.0}, {"date": "2006-02-13", "close": 0.82, "volume": 32940.0}, {"date": "2006-02-16", "close": 0.85, "volume": 27400.0}, {"date": "2006-02-17", "close": 0.85, "volume": 11550.0}, {"date": "2006-02-20", "close": 0.8, "volume": 30000.0}, {"date": "2006-02-28", "close": 0.8, "volume": 21000.0}, {"date": "2006-03-01", "close": 0.85, "volume": 24600.0}, {"date": "2006-03-02", "close": 0.8, "volume": 57550.0}, {"date": "2006-03-08", "close": 0.85, "volume": 110510.0}, {"date": "2006-03-09", "close": 0.8, "volume": 1500.0}, {"date": "2006-03-10", "close": 0.8, "volume": 8800.0}, {"date": "2006-03-13", "close": 0.85, "volume": 17000.0}, {"date": "2006-03-16", "close": 0.85, "volume": 10000.0}, {"date": "2006-03-17", "close": 0.9, "volume": 25500.0}, {"date": "2006-03-21", "close": 0.89, "volume": 5000.0}, {"date": "2006-03-27", "close": 0.75, "volume": 79550.0}, {"date": "2006-03-28", "close": 0.71, "volume": 8423.0}, {"date": "2006-03-29", "close": 0.77, "volume": 25950.0}, {"date": "2006-03-31", "close": 0.79, "volume": 6000.0}, {"date": "2006-04-06", "close": 0.8, "volume": 5000.0}, {"date": "2006-04-12", "close": 0.73, "volume": 1600.0}, {"date": "2006-04-18", "close": 0.8, "volume": 9500.0}, {"date": "2006-04-19", "close": 0.8, "volume": 23150.0}, {"date": "2006-04-21", "close": 0.78, "volume": 9500.0}, {"date": "2006-04-24", "close": 0.8, "volume": 29607.0}, {"date": "2006-04-26", "close": 0.85, "volume": 7000.0}, {"date": "2006-04-27", "close": 0.83, "volume": 12700.0}, {"date": "2006-04-28", "close": 0.81, "volume": 2000.0}, {"date": "2006-05-01", "close": 0.8, "volume": 10750.0}, {"date": "2006-05-02", "close": 0.82, "volume": 53200.0}, {"date": "2006-05-03", "close": 0.8, "volume": 15443.0}, {"date": "2006-05-04", "close": 0.8, "volume": 6000.0}, {"date": "2006-05-08", "close": 0.85, "volume": 36209.0}, {"date": "2006-05-09", "close": 0.87, "volume": 24148.0}, {"date": "2006-05-10", "close": 0.9, "volume": 16339.0}, {"date": "2006-05-11", "close": 0.895, "volume": 2000.0}, {"date": "2006-05-12", "close": 0.95, "volume": 115000.0}, {"date": "2006-05-15", "close": 0.91, "volume": 5000.0}, {"date": "2006-05-16", "close": 0.85, "volume": 13741.0}, {"date": "2006-05-18", "close": 0.88, "volume": 5000.0}, {"date": "2006-05-19", "close": 0.8, "volume": 5000.0}, {"date": "2006-05-22", "close": 0.8, "volume": 10000.0}, {"date": "2006-05-23", "close": 0.8, "volume": 15600.0}, {"date": "2006-05-24", "close": 0.79, "volume": 15200.0}, {"date": "2006-05-29", "close": 0.81, "volume": 5970.0}, {"date": "2006-05-31", "close": 0.81, "volume": 30.0}, {"date": "2006-06-01", "close": 0.79, "volume": 18200.0}, {"date": "2006-06-02", "close": 0.84, "volume": 138000.0}, {"date": "2006-06-07", "close": 0.79, "volume": 50800.0}, {"date": "2006-06-08", "close": 0.75, "volume": 15000.0}, {"date": "2006-06-13", "close": 0.74, "volume": 13700.0}, {"date": "2006-06-14", "close": 0.7, "volume": 20000.0}, {"date": "2006-06-15", "close": 0.74, "volume": 12000.0}, {"date": "2006-06-20", "close": 0.72, "volume": 4500.0}, {"date": "2006-06-21", "close": 0.72, "volume": 60936.0}, {"date": "2006-06-22", "close": 0.71, "volume": 38000.0}, {"date": "2006-06-26", "close": 0.72, "volume": 4000.0}, {"date": "2006-06-27", "close": 0.71, "volume": 19500.0}, {"date": "2006-06-29", "close": 0.72, "volume": 2500.0}, {"date": "2006-06-30", "close": 0.72, "volume": 3000.0}, {"date": "2006-07-04", "close": 0.71, "volume": 30000.0}, {"date": "2006-07-05", "close": 0.71, "volume": 6764.0}, {"date": "2006-07-06", "close": 0.7, "volume": 63588.0}, {"date": "2006-07-13", "close": 0.71, "volume": 7000.0}, {"date": "2006-07-18", "close": 0.66, "volume": 16465.0}, {"date": "2006-07-21", "close": 0.67, "volume": 15000.0}, {"date": "2006-07-25", "close": 0.685, "volume": 10000.0}, {"date": "2006-08-03", "close": 0.7, "volume": 19500.0}, {"date": "2006-08-08", "close": 0.72, "volume": 500.0}, {"date": "2006-08-14", "close": 0.69, "volume": 20000.0}, {"date": "2006-08-16", "close": 0.72, "volume": 5000.0}, {"date": "2006-08-17", "close": 0.7, "volume": 2500.0}, {"date": "2006-08-23", "close": 0.69, "volume": 3500.0}, {"date": "2006-08-24", "close": 0.68, "volume": 6500.0}, {"date": "2006-09-01", "close": 0.68, "volume": 25000.0}, {"date": "2006-09-06", "close": 0.72, "volume": 5000.0}, {"date": "2006-09-08", "close": 0.72, "volume": 18411.0}, {"date": "2006-09-11", "close": 0.72, "volume": 5500.0}, {"date": "2006-09-14", "close": 0.72, "volume": 1089.0}, {"date": "2006-09-22", "close": 0.65, "volume": 26000.0}, {"date": "2006-09-28", "close": 0.66, "volume": 21675.0}, {"date": "2006-10-17", "close": 0.66, "volume": 6000.0}, {"date": "2006-10-18", "close": 0.7, "volume": 50000.0}, {"date": "2006-10-23", "close": 0.51, "volume": 3000.0}, {"date": "2006-10-24", "close": 0.57, "volume": 14000.0}, {"date": "2006-10-27", "close": 0.65, "volume": 6000.0}, {"date": "2006-11-03", "close": 0.685, "volume": 10000.0}, {"date": "2006-11-06", "close": 0.7, "volume": 115000.0}, {"date": "2006-11-07", "close": 0.74, "volume": 84411.0}, {"date": "2006-11-08", "close": 0.8, "volume": 34000.0}, {"date": "2006-11-10", "close": 0.79, "volume": 12000.0}, {"date": "2006-11-15", "close": 0.78, "volume": 30000.0}, {"date": "2006-11-16", "close": 0.74, "volume": 3600.0}, {"date": "2006-11-20", "close": 0.73, "volume": 2700.0}, {"date": "2006-11-22", "close": 0.72, "volume": 16000.0}, {"date": "2006-11-27", "close": 0.695, "volume": 56250.0}, {"date": "2006-11-28", "close": 0.68, "volume": 4343.0}, {"date": "2006-11-29", "close": 0.66, "volume": 15000.0}, {"date": "2006-11-30", "close": 0.66, "volume": 7000.0}, {"date": "2006-12-08", "close": 0.67, "volume": 5000.0}, {"date": "2006-12-11", "close": 0.61, "volume": 11500.0}, {"date": "2006-12-15", "close": 0.72, "volume": 21500.0}, {"date": "2006-12-18", "close": 0.71, "volume": 5000.0}, {"date": "2006-12-19", "close": 0.69, "volume": 13000.0}, {"date": "2006-12-20", "close": 0.69, "volume": 17000.0}, {"date": "2006-12-21", "close": 0.69, "volume": 7250.0}, {"date": "2006-12-28", "close": 0.65, "volume": 8000.0}, {"date": "2006-12-29", "close": 0.69, "volume": 5674.0}, {"date": "2007-01-03", "close": 0.63, "volume": 8500.0}, {"date": "2007-01-08", "close": 0.67, "volume": 2400.0}, {"date": "2007-01-09", "close": 0.65, "volume": 55000.0}, {"date": "2007-01-12", "close": 0.67, "volume": 5900.0}, {"date": "2007-01-19", "close": 0.67, "volume": 37800.0}, {"date": "2007-01-22", "close": 0.64, "volume": 1400.0}, {"date": "2007-01-24", "close": 0.68, "volume": 5000.0}, {"date": "2007-01-25", "close": 0.71, "volume": 10000.0}, {"date": "2007-01-29", "close": 0.66, "volume": 7300.0}, {"date": "2007-01-30", "close": 0.68, "volume": 13500.0}, {"date": "2007-01-31", "close": 0.71, "volume": 4000.0}, {"date": "2007-02-05", "close": 0.71, "volume": 6900.0}, {"date": "2007-02-06", "close": 0.71, "volume": 12000.0}, {"date": "2007-02-12", "close": 0.67, "volume": 24500.0}, {"date": "2007-02-13", "close": 0.7, "volume": 15000.0}, {"date": "2007-02-14", "close": 0.68, "volume": 37475.0}, {"date": "2007-02-15", "close": 0.71, "volume": 11492.0}, {"date": "2007-02-19", "close": 0.685, "volume": 12067.0}, {"date": "2007-02-20", "close": 0.73, "volume": 153625.0}, {"date": "2007-02-22", "close": 0.79, "volume": 96927.0}, {"date": "2007-02-23", "close": 0.8, "volume": 214115.0}, {"date": "2007-02-26", "close": 0.8, "volume": 18600.0}, {"date": "2007-02-27", "close": 0.8, "volume": 48000.0}, {"date": "2007-02-28", "close": 0.78, "volume": 56334.0}, {"date": "2007-03-01", "close": 0.78, "volume": 14274.0}, {"date": "2007-03-06", "close": 0.76, "volume": 7000.0}, {"date": "2007-03-07", "close": 0.75, "volume": 20000.0}, {"date": "2007-03-08", "close": 0.76, "volume": 40000.0}, {"date": "2007-03-09", "close": 0.76, "volume": 8790.0}, {"date": "2007-03-12", "close": 0.8, "volume": 10951.0}, {"date": "2007-03-13", "close": 0.8, "volume": 20000.0}, {"date": "2007-03-14", "close": 0.8, "volume": 5462.0}, {"date": "2007-03-16", "close": 0.795, "volume": 12000.0}, {"date": "2007-03-19", "close": 0.8, "volume": 50812.0}, {"date": "2007-03-20", "close": 0.8, "volume": 1287.0}, {"date": "2007-03-21", "close": 0.78, "volume": 715.0}, {"date": "2007-03-22", "close": 0.76, "volume": 31520.0}, {"date": "2007-03-23", "close": 0.76, "volume": 60315.0}, {"date": "2007-03-26", "close": 0.77, "volume": 25323.0}, {"date": "2007-03-27", "close": 0.77, "volume": 4677.0}, {"date": "2007-03-28", "close": 0.77, "volume": 1000.0}, {"date": "2007-03-29", "close": 0.7, "volume": 42000.0}, {"date": "2007-03-30", "close": 0.7, "volume": 8000.0}, {"date": "2007-04-02", "close": 0.8, "volume": 29500.0}, {"date": "2007-04-10", "close": 0.8, "volume": 158890.0}, {"date": "2007-04-12", "close": 0.87, "volume": 170000.0}, {"date": "2007-04-13", "close": 0.8, "volume": 40000.0}, {"date": "2007-04-16", "close": 0.81, "volume": 56000.0}, {"date": "2007-04-17", "close": 0.81, "volume": 201000.0}, {"date": "2007-04-18", "close": 0.81, "volume": 63000.0}, {"date": "2007-04-19", "close": 0.81, "volume": 10000.0}, {"date": "2007-04-20", "close": 0.81, "volume": 40000.0}, {"date": "2007-04-23", "close": 0.78, "volume": 2000.0}, {"date": "2007-04-24", "close": 0.81, "volume": 5000.0}, {"date": "2007-04-26", "close": 0.81, "volume": 10000.0}, {"date": "2007-04-27", "close": 0.8, "volume": 4430.0}, {"date": "2007-04-30", "close": 0.8, "volume": 18712.0}, {"date": "2007-05-01", "close": 0.8, "volume": 1225.0}, {"date": "2007-05-08", "close": 0.82, "volume": 2160000.0}, {"date": "2007-05-14", "close": 0.8, "volume": 12000.0}, {"date": "2007-05-15", "close": 0.8, "volume": 11000.0}, {"date": "2007-05-16", "close": 0.8, "volume": 74000.0}, {"date": "2007-05-17", "close": 0.84, "volume": 50000.0}, {"date": "2007-05-18", "close": 0.8, "volume": 4500.0}, {"date": "2007-05-21", "close": 0.8, "volume": 32200.0}, {"date": "2007-05-22", "close": 0.8, "volume": 2000.0}, {"date": "2007-05-25", "close": 0.88, "volume": 21500.0}, {"date": "2007-05-29", "close": 0.8, "volume": 5000.0}, {"date": "2007-05-30", "close": 0.8, "volume": 11433.0}, {"date": "2007-05-31", "close": 0.8, "volume": 10000.0}, {"date": "2007-06-01", "close": 0.8, "volume": 10000.0}, {"date": "2007-06-05", "close": 0.8, "volume": 20000.0}, {"date": "2007-06-06", "close": 0.8, "volume": 700000.0}, {"date": "2007-06-12", "close": 0.845, "volume": 5000.0}, {"date": "2007-06-14", "close": 0.8, "volume": 58500.0}, {"date": "2007-06-15", "close": 0.8, "volume": 747.0}, {"date": "2007-06-19", "close": 0.71, "volume": 21000.0}, {"date": "2007-06-21", "close": 0.71, "volume": 3000.0}, {"date": "2007-06-22", "close": 0.8, "volume": 518.0}, {"date": "2007-06-26", "close": 0.8, "volume": 20756.0}, {"date": "2007-06-27", "close": 0.86, "volume": 26439.0}, {"date": "2007-06-29", "close": 0.82, "volume": 3561.0}, {"date": "2007-07-06", "close": 0.72, "volume": 350.0}, {"date": "2007-07-10", "close": 0.75, "volume": 4000.0}, {"date": "2007-07-12", "close": 0.76, "volume": 1200.0}, {"date": "2007-07-17", "close": 0.82, "volume": 6000.0}, {"date": "2007-07-18", "close": 0.86, "volume": 2500.0}, {"date": "2007-07-19", "close": 0.87, "volume": 35200.0}, {"date": "2007-07-20", "close": 0.91, "volume": 108672.0}, {"date": "2007-07-24", "close": 1.22, "volume": 55970.0}, {"date": "2007-07-25", "close": 0.975, "volume": 28000.0}, {"date": "2007-07-27", "close": 0.99, "volume": 6000.0}, {"date": "2007-07-30", "close": 0.95, "volume": 3500.0}, {"date": "2007-07-31", "close": 1.19, "volume": 19385.0}, {"date": "2007-08-01", "close": 1.2, "volume": 10000.0}, {"date": "2007-08-03", "close": 0.96, "volume": 8000.0}, {"date": "2007-08-07", "close": 1.0, "volume": 3060.0}, {"date": "2007-08-08", "close": 1.1, "volume": 2000.0}, {"date": "2007-08-09", "close": 1.1, "volume": 9500.0}, {"date": "2007-08-10", "close": 1.05, "volume": 22025.0}, {"date": "2007-08-13", "close": 1.0, "volume": 10475.0}, {"date": "2007-08-14", "close": 1.095, "volume": 9045.0}, {"date": "2007-08-15", "close": 0.98, "volume": 74806.0}, {"date": "2007-08-16", "close": 0.91, "volume": 90000.0}, {"date": "2007-08-17", "close": 0.95, "volume": 60694.0}, {"date": "2007-08-21", "close": 0.9, "volume": 29000.0}, {"date": "2007-08-23", "close": 0.95, "volume": 632752.0}, {"date": "2007-08-24", "close": 1.2, "volume": 192340.0}, {"date": "2007-08-27", "close": 1.35, "volume": 228306.0}, {"date": "2007-08-28", "close": 1.35, "volume": 5694.0}, {"date": "2007-08-29", "close": 1.2, "volume": 7250.0}, {"date": "2007-08-30", "close": 1.26, "volume": 35000.0}, {"date": "2007-09-03", "close": 1.32, "volume": 29131.0}, {"date": "2007-09-04", "close": 1.38, "volume": 30256.0}, {"date": "2007-09-05", "close": 1.49, "volume": 104607.0}, {"date": "2007-09-06", "close": 1.49, "volume": 20363.0}, {"date": "2007-09-07", "close": 1.5, "volume": 65944.0}, {"date": "2007-09-10", "close": 1.5, "volume": 23732.0}, {"date": "2007-09-11", "close": 1.5, "volume": 16768.0}, {"date": "2007-09-12", "close": 1.59, "volume": 30000.0}, {"date": "2007-09-14", "close": 1.65, "volume": 25959.0}, {"date": "2007-09-17", "close": 1.65, "volume": 3391.0}, {"date": "2007-09-18", "close": 1.65, "volume": 3000.0}, {"date": "2007-09-19", "close": 1.65, "volume": 1250.0}, {"date": "2007-09-21", "close": 1.5, "volume": 4000.0}, {"date": "2007-09-24", "close": 1.5, "volume": 649.0}, {"date": "2007-09-25", "close": 1.5, "volume": 9583.0}, {"date": "2007-09-26", "close": 1.555, "volume": 418.0}, {"date": "2007-09-27", "close": 1.65, "volume": 19631.0}, {"date": "2007-09-28", "close": 1.7, "volume": 1728.0}, {"date": "2007-10-01", "close": 1.75, "volume": 85780.0}, {"date": "2007-10-02", "close": 1.75, "volume": 77537.0}, {"date": "2007-10-03", "close": 1.75, "volume": 44200.0}, {"date": "2007-10-04", "close": 1.79, "volume": 6000.0}, {"date": "2007-10-05", "close": 1.95, "volume": 55120.0}, {"date": "2007-10-08", "close": 2.0, "volume": 34730.0}, {"date": "2007-10-09", "close": 2.0, "volume": 213160.0}, {"date": "2007-10-10", "close": 1.905, "volume": 7190.0}, {"date": "2007-10-11", "close": 1.6, "volume": 2000.0}, {"date": "2007-10-12", "close": 1.75, "volume": 35950.0}, {"date": "2007-10-15", "close": 1.75, "volume": 2000.0}, {"date": "2007-10-16", "close": 1.75, "volume": 3690.0}, {"date": "2007-10-17", "close": 1.84, "volume": 33518.0}, {"date": "2007-10-18", "close": 1.79, "volume": 11418.0}, {"date": "2007-10-22", "close": 1.75, "volume": 11865.0}, {"date": "2007-10-23", "close": 1.75, "volume": 4102.0}, {"date": "2007-10-24", "close": 1.79, "volume": 363.0}, {"date": "2007-10-25", "close": 1.8, "volume": 13679.0}, {"date": "2007-10-29", "close": 1.5, "volume": 20000.0}, {"date": "2007-10-30", "close": 1.6, "volume": 18000.0}, {"date": "2007-10-31", "close": 1.7, "volume": 5000.0}, {"date": "2007-11-01", "close": 1.9, "volume": 120080.0}, {"date": "2007-11-02", "close": 1.8, "volume": 8500.0}, {"date": "2007-11-05", "close": 1.9, "volume": 16821.0}, {"date": "2007-11-06", "close": 2.1, "volume": 90000.0}, {"date": "2007-11-07", "close": 2.1, "volume": 15500.0}, {"date": "2007-11-08", "close": 2.2, "volume": 18400.0}, {"date": "2007-11-09", "close": 2.15, "volume": 1000.0}, {"date": "2007-11-13", "close": 2.1, "volume": 2300.0}, {"date": "2007-11-14", "close": 2.1, "volume": 6405.0}, {"date": "2007-11-15", "close": 2.05, "volume": 12940.0}, {"date": "2007-11-16", "close": 2.1, "volume": 7867.0}, {"date": "2007-11-19", "close": 2.09, "volume": 7000.0}, {"date": "2007-11-20", "close": 2.1, "volume": 23085.0}, {"date": "2007-11-22", "close": 1.95, "volume": 11494.0}, {"date": "2007-11-23", "close": 1.9, "volume": 52300.0}, {"date": "2007-11-26", "close": 2.1, "volume": 128879.0}, {"date": "2007-11-27", "close": 2.1, "volume": 14206.0}, {"date": "2007-11-28", "close": 2.1, "volume": 2000.0}, {"date": "2007-11-30", "close": 2.0, "volume": 3294.0}, {"date": "2007-12-03", "close": 1.9, "volume": 1493.0}, {"date": "2007-12-04", "close": 1.8, "volume": 10000.0}, {"date": "2007-12-07", "close": 2.0, "volume": 3500.0}, {"date": "2007-12-10", "close": 2.0, "volume": 10769.0}, {"date": "2007-12-11", "close": 2.05, "volume": 6800.0}, {"date": "2007-12-12", "close": 2.05, "volume": 8000.0}, {"date": "2007-12-13", "close": 2.1, "volume": 9400.0}, {"date": "2007-12-14", "close": 2.15, "volume": 3500.0}, {"date": "2007-12-18", "close": 2.08, "volume": 2300.0}, {"date": "2007-12-20", "close": 2.05, "volume": 7400.0}, {"date": "2007-12-21", "close": 2.05, "volume": 200.0}, {"date": "2007-12-24", "close": 2.05, "volume": 420.0}, {"date": "2007-12-31", "close": 2.05, "volume": 16230.0}, {"date": "2008-01-02", "close": 2.09, "volume": 146020.0}, {"date": "2008-01-04", "close": 2.09, "volume": 2500.0}, {"date": "2008-01-08", "close": 2.09, "volume": 6953.0}, {"date": "2008-01-10", "close": 2.09, "volume": 8647.0}, {"date": "2008-02-07", "close": 1.98, "volume": 3000.0}, {"date": "2008-02-08", "close": 1.9, "volume": 13000.0}, {"date": "2008-02-18", "close": 1.8, "volume": 15000.0}, {"date": "2008-02-19", "close": 1.89, "volume": 12500.0}, {"date": "2008-02-22", "close": 1.9, "volume": 11070.0}, {"date": "2008-02-25", "close": 1.92, "volume": 9000.0}, {"date": "2008-02-26", "close": 1.92, "volume": 9000.0}, {"date": "2008-02-28", "close": 1.8, "volume": 1250.0}, {"date": "2008-02-29", "close": 1.92, "volume": 1250.0}, {"date": "2008-03-05", "close": 1.65, "volume": 10000.0}, {"date": "2008-03-07", "close": 1.6, "volume": 16000.0}, {"date": "2008-03-10", "close": 1.61, "volume": 27300.0}, {"date": "2008-03-11", "close": 1.8, "volume": 2000.0}, {"date": "2008-03-13", "close": 1.79, "volume": 1340.0}, {"date": "2008-03-17", "close": 1.6, "volume": 22200.0}, {"date": "2008-03-18", "close": 1.6, "volume": 3500.0}, {"date": "2008-03-19", "close": 1.75, "volume": 100.0}, {"date": "2008-03-20", "close": 1.6, "volume": 111.0}, {"date": "2008-03-25", "close": 1.75, "volume": 2000.0}, {"date": "2008-03-27", "close": 1.77, "volume": 3000.0}, {"date": "2008-04-02", "close": 1.56, "volume": 27639.0}, {"date": "2008-04-08", "close": 1.25, "volume": 189.0}, {"date": "2008-04-09", "close": 1.25, "volume": 203000.0}, {"date": "2008-04-10", "close": 1.6, "volume": 6000.0}, {"date": "2008-04-17", "close": 1.45, "volume": 689.0}, {"date": "2008-04-18", "close": 1.45, "volume": 2911.0}, {"date": "2008-04-21", "close": 1.45, "volume": 3100.0}, {"date": "2008-04-22", "close": 1.16, "volume": 40689.0}, {"date": "2008-04-28", "close": 1.18, "volume": 12361.0}, {"date": "2008-05-07", "close": 1.4, "volume": 1000.0}, {"date": "2008-05-08", "close": 1.32, "volume": 5000.0}, {"date": "2008-05-09", "close": 1.6, "volume": 29696.0}, {"date": "2008-05-20", "close": 1.55, "volume": 9000.0}, {"date": "2008-05-22", "close": 1.535, "volume": 500.0}, {"date": "2008-06-11", "close": 1.38, "volume": 12439.0}, {"date": "2008-06-23", "close": 1.31, "volume": 10000.0}, {"date": "2008-06-27", "close": 1.1, "volume": 3000.0}, {"date": "2008-06-30", "close": 1.115, "volume": 3000.0}, {"date": "2008-07-01", "close": 1.12, "volume": 1500.0}, {"date": "2008-07-03", "close": 1.25, "volume": 4500.0}, {"date": "2008-07-08", "close": 1.31, "volume": 10825.0}, {"date": "2008-07-21", "close": 1.2, "volume": 21600.0}, {"date": "2008-07-29", "close": 1.2, "volume": 400.0}, {"date": "2008-07-30", "close": 1.23, "volume": 5000.0}, {"date": "2008-07-31", "close": 1.295, "volume": 2835.0}, {"date": "2008-09-02", "close": 1.295, "volume": 920.0}, {"date": "2008-09-15", "close": 0.9, "volume": 20000.0}, {"date": "2008-09-18", "close": 1.295, "volume": 4000.0}, {"date": "2008-09-24", "close": 1.28, "volume": 2900.0}, {"date": "2008-09-26", "close": 1.25, "volume": 1000.0}, {"date": "2008-10-08", "close": 0.9, "volume": 32700.0}, {"date": "2008-10-09", "close": 0.885, "volume": 3500.0}, {"date": "2008-10-13", "close": 0.85, "volume": 1200.0}, {"date": "2008-10-14", "close": 0.9, "volume": 8766.0}, {"date": "2008-10-17", "close": 1.1, "volume": 600.0}, {"date": "2008-10-20", "close": 1.2, "volume": 400.0}, {"date": "2008-10-23", "close": 1.0, "volume": 13900.0}, {"date": "2008-10-28", "close": 1.2, "volume": 3500.0}, {"date": "2008-10-29", "close": 1.2, "volume": 420.0}, {"date": "2008-11-12", "close": 1.15, "volume": 10800.0}, {"date": "2008-11-21", "close": 0.9, "volume": 4000.0}, {"date": "2008-11-25", "close": 1.08, "volume": 20000.0}, {"date": "2008-12-11", "close": 0.95, "volume": 2782.0}, {"date": "2008-12-15", "close": 0.75, "volume": 6000.0}, {"date": "2008-12-16", "close": 0.73, "volume": 4000.0}, {"date": "2008-12-17", "close": 0.72, "volume": 1000.0}, {"date": "2008-12-22", "close": 0.69, "volume": 14490.0}, {"date": "2008-12-23", "close": 0.505, "volume": 23000.0}, {"date": "2008-12-30", "close": 0.7, "volume": 16018.0}, {"date": "2008-12-31", "close": 0.65, "volume": 3000.0}, {"date": "2009-01-05", "close": 0.65, "volume": 950.0}, {"date": "2009-01-06", "close": 0.6, "volume": 45050.0}, {"date": "2009-01-08", "close": 0.7, "volume": 6000.0}, {"date": "2009-01-12", "close": 0.65, "volume": 155.0}, {"date": "2009-01-16", "close": 0.605, "volume": 30000.0}, {"date": "2009-01-30", "close": 0.62, "volume": 20000.0}, {"date": "2009-02-04", "close": 0.63, "volume": 22400.0}, {"date": "2009-02-12", "close": 0.63, "volume": 11000.0}, {"date": "2009-02-13", "close": 0.65, "volume": 6000.0}, {"date": "2009-02-18", "close": 0.85, "volume": 16000.0}, {"date": "2009-02-19", "close": 0.95, "volume": 16282.0}, {"date": "2009-02-23", "close": 0.85, "volume": 5000.0}, {"date": "2009-02-24", "close": 0.85, "volume": 2214.0}, {"date": "2009-02-25", "close": 0.85, "volume": 37586.0}, {"date": "2009-03-05", "close": 0.9, "volume": 1700.0}, {"date": "2009-03-20", "close": 0.85, "volume": 50000.0}, {"date": "2009-03-23", "close": 0.85, "volume": 65000.0}, {"date": "2009-03-25", "close": 0.82, "volume": 50000.0}, {"date": "2009-03-27", "close": 0.88, "volume": 10000.0}, {"date": "2009-03-30", "close": 0.82, "volume": 50000.0}, {"date": "2009-04-02", "close": 0.8, "volume": 42000.0}, {"date": "2009-04-03", "close": 0.88, "volume": 14500.0}, {"date": "2009-04-06", "close": 0.88, "volume": 4000.0}, {"date": "2009-04-07", "close": 0.88, "volume": 12000.0}, {"date": "2009-04-08", "close": 0.8, "volume": 60000.0}, {"date": "2009-04-09", "close": 0.8, "volume": 4680.0}, {"date": "2009-04-16", "close": 0.8, "volume": 10000.0}, {"date": "2009-04-17", "close": 0.8, "volume": 138.0}, {"date": "2009-04-24", "close": 0.8, "volume": 109862.0}, {"date": "2009-05-08", "close": 0.85, "volume": 7634.0}, {"date": "2009-05-15", "close": 0.8, "volume": 1000.0}, {"date": "2009-05-19", "close": 0.85, "volume": 20000.0}, {"date": "2009-05-21", "close": 0.85, "volume": 5333.0}, {"date": "2009-05-22", "close": 0.86, "volume": 10000.0}, {"date": "2009-05-29", "close": 0.85, "volume": 2828.0}, {"date": "2009-06-01", "close": 0.855, "volume": 9525.0}, {"date": "2009-06-03", "close": 0.85, "volume": 10000.0}, {"date": "2009-06-04", "close": 0.87, "volume": 42000.0}, {"date": "2009-06-05", "close": 0.85, "volume": 9420.0}, {"date": "2009-06-09", "close": 0.81, "volume": 18981.0}, {"date": "2009-06-12", "close": 0.83, "volume": 3000.0}, {"date": "2009-06-15", "close": 0.83, "volume": 1000.0}, {"date": "2009-06-22", "close": 0.84, "volume": 9777.0}, {"date": "2009-06-23", "close": 0.805, "volume": 9880.0}, {"date": "2009-06-25", "close": 0.75, "volume": 6223.0}, {"date": "2009-07-03", "close": 0.8, "volume": 2023.0}, {"date": "2009-07-14", "close": 0.74, "volume": 4777.0}, {"date": "2009-07-16", "close": 0.74, "volume": 130000.0}, {"date": "2009-07-24", "close": 0.8, "volume": 2500.0}, {"date": "2009-07-29", "close": 0.75, "volume": 7000.0}, {"date": "2009-07-30", "close": 0.74, "volume": 14000.0}, {"date": "2009-08-05", "close": 0.72, "volume": 2000.0}, {"date": "2009-08-06", "close": 0.81, "volume": 19012.0}, {"date": "2009-08-10", "close": 0.7, "volume": 32788.0}, {"date": "2009-08-11", "close": 0.7, "volume": 13893.0}, {"date": "2009-08-25", "close": 0.75, "volume": 10000.0}, {"date": "2009-09-09", "close": 0.78, "volume": 34690.0}, {"date": "2009-09-10", "close": 0.78, "volume": 7336.0}, {"date": "2009-09-11", "close": 0.81, "volume": 10000.0}, {"date": "2009-09-15", "close": 0.75, "volume": 40850.0}, {"date": "2009-09-16", "close": 0.7, "volume": 56500.0}, {"date": "2009-09-17", "close": 0.8, "volume": 7500.0}, {"date": "2009-09-23", "close": 0.71, "volume": 38000.0}, {"date": "2009-09-24", "close": 0.72, "volume": 79282.0}, {"date": "2009-09-25", "close": 0.71, "volume": 16900.0}, {"date": "2009-09-28", "close": 0.71, "volume": 6000.0}, {"date": "2009-09-29", "close": 0.71, "volume": 4000.0}, {"date": "2009-10-06", "close": 0.7, "volume": 21000.0}, {"date": "2009-10-07", "close": 0.78, "volume": 2096.0}, {"date": "2009-10-09", "close": 0.68, "volume": 65000.0}, {"date": "2009-10-12", "close": 0.74, "volume": 2900.0}, {"date": "2009-10-13", "close": 0.7, "volume": 2596.0}, {"date": "2009-10-14", "close": 0.7, "volume": 22590.0}, {"date": "2009-10-15", "close": 0.75, "volume": 23000.0}, {"date": "2009-10-21", "close": 0.75, "volume": 3500.0}, {"date": "2009-10-22", "close": 0.7, "volume": 125000.0}, {"date": "2009-10-23", "close": 0.77, "volume": 7250.0}, {"date": "2009-10-26", "close": 0.77, "volume": 4920.0}, {"date": "2009-10-30", "close": 0.765, "volume": 3000.0}, {"date": "2009-11-04", "close": 0.72, "volume": 40000.0}, {"date": "2009-11-05", "close": 0.72, "volume": 40000.0}, {"date": "2009-11-06", "close": 0.72, "volume": 13670.0}, {"date": "2009-11-09", "close": 0.85, "volume": 47250.0}, {"date": "2009-11-10", "close": 0.85, "volume": 48000.0}, {"date": "2009-11-11", "close": 0.84, "volume": 43299.0}, {"date": "2009-11-16", "close": 0.75, "volume": 7400.0}, {"date": "2009-11-17", "close": 0.78, "volume": 45000.0}, {"date": "2009-11-18", "close": 0.86, "volume": 100009.0}, {"date": "2009-11-19", "close": 0.8, "volume": 4250.0}, {"date": "2009-11-23", "close": 0.86, "volume": 1501.0}, {"date": "2009-11-24", "close": 0.79, "volume": 20600.0}, {"date": "2009-11-26", "close": 0.75, "volume": 1650.0}, {"date": "2009-11-27", "close": 0.74, "volume": 69867.0}, {"date": "2009-11-30", "close": 0.74, "volume": 40000.0}, {"date": "2009-12-01", "close": 0.75, "volume": 145207.0}, {"date": "2009-12-02", "close": 0.75, "volume": 188401.0}, {"date": "2009-12-03", "close": 0.73, "volume": 333734.0}, {"date": "2009-12-04", "close": 0.73, "volume": 180000.0}, {"date": "2009-12-07", "close": 0.73, "volume": 74500.0}, {"date": "2009-12-08", "close": 0.73, "volume": 35800.0}, {"date": "2009-12-09", "close": 0.725, "volume": 44226.0}, {"date": "2009-12-10", "close": 0.685, "volume": 1024.0}, {"date": "2009-12-15", "close": 0.7, "volume": 1000.0}, {"date": "2009-12-16", "close": 0.7, "volume": 8600.0}, {"date": "2009-12-17", "close": 0.71, "volume": 2800.0}, {"date": "2009-12-21", "close": 0.72, "volume": 2626.0}, {"date": "2009-12-22", "close": 0.72, "volume": 5000.0}, {"date": "2009-12-23", "close": 0.72, "volume": 8300.0}, {"date": "2009-12-29", "close": 0.71, "volume": 138578.0}, {"date": "2010-01-06", "close": 0.795, "volume": 46530.0}, {"date": "2010-01-08", "close": 0.8, "volume": 1000.0}, {"date": "2010-01-11", "close": 0.795, "volume": 19000.0}, {"date": "2010-01-18", "close": 0.75, "volume": 10000.0}, {"date": "2010-01-20", "close": 0.815, "volume": 10000.0}, {"date": "2010-01-21", "close": 0.79, "volume": 10000.0}, {"date": "2010-01-22", "close": 0.78, "volume": 700.0}, {"date": "2010-01-25", "close": 0.76, "volume": 12874.0}, {"date": "2010-01-28", "close": 0.76, "volume": 24500.0}, {"date": "2010-01-29", "close": 0.725, "volume": 37650.0}, {"date": "2010-02-01", "close": 0.725, "volume": 4000.0}, {"date": "2010-02-05", "close": 0.74, "volume": 4050.0}, {"date": "2010-02-12", "close": 0.77, "volume": 2100.0}, {"date": "2010-02-17", "close": 0.77, "volume": 2599.0}, {"date": "2010-02-23", "close": 0.79, "volume": 12000.0}, {"date": "2010-02-24", "close": 0.79, "volume": 1840.0}, {"date": "2010-02-25", "close": 0.77, "volume": 2100.0}, {"date": "2010-03-04", "close": 0.77, "volume": 7000.0}, {"date": "2010-03-09", "close": 0.77, "volume": 25000.0}, {"date": "2010-03-10", "close": 0.78, "volume": 5000.0}, {"date": "2010-03-11", "close": 0.78, "volume": 9750.0}, {"date": "2010-03-12", "close": 0.78, "volume": 7026.0}, {"date": "2010-03-15", "close": 0.81, "volume": 19955.0}, {"date": "2010-03-16", "close": 0.82, "volume": 5000.0}, {"date": "2010-03-17", "close": 0.83, "volume": 16950.0}, {"date": "2010-03-18", "close": 0.89, "volume": 25100.0}, {"date": "2010-03-19", "close": 0.9, "volume": 20000.0}, {"date": "2010-03-23", "close": 0.92, "volume": 12000.0}, {"date": "2010-03-24", "close": 0.95, "volume": 137746.0}, {"date": "2010-03-25", "close": 0.95, "volume": 5263.0}, {"date": "2010-03-26", "close": 1.03, "volume": 17799.0}, {"date": "2010-03-29", "close": 0.98, "volume": 11550.0}, {"date": "2010-03-30", "close": 1.04, "volume": 22000.0}, {"date": "2010-03-31", "close": 1.15, "volume": 7400.0}, {"date": "2010-04-01", "close": 1.2, "volume": 35351.0}, {"date": "2010-04-06", "close": 1.18, "volume": 46016.0}, {"date": "2010-04-07", "close": 1.22, "volume": 19960.0}, {"date": "2010-04-08", "close": 1.25, "volume": 20534.0}, {"date": "2010-04-09", "close": 1.175, "volume": 24114.0}, {"date": "2010-04-12", "close": 1.2, "volume": 15151.0}, {"date": "2010-04-13", "close": 1.22, "volume": 5000.0}, {"date": "2010-04-14", "close": 1.2, "volume": 15000.0}, {"date": "2010-04-20", "close": 1.16, "volume": 3600.0}, {"date": "2010-04-21", "close": 1.12, "volume": 4000.0}, {"date": "2010-04-23", "close": 1.12, "volume": 840.0}, {"date": "2010-04-27", "close": 1.05, "volume": 4000.0}, {"date": "2010-04-28", "close": 1.04, "volume": 16000.0}, {"date": "2010-04-29", "close": 1.04, "volume": 1600.0}, {"date": "2010-04-30", "close": 1.04, "volume": 32000.0}, {"date": "2010-05-03", "close": 1.05, "volume": 1207.0}, {"date": "2010-05-04", "close": 1.05, "volume": 5400.0}, {"date": "2010-05-05", "close": 0.92, "volume": 25600.0}, {"date": "2010-05-06", "close": 0.905, "volume": 33550.0}, {"date": "2010-05-07", "close": 0.91, "volume": 9181.0}, {"date": "2010-05-12", "close": 0.92, "volume": 5000.0}, {"date": "2010-05-17", "close": 1.02, "volume": 3000.0}, {"date": "2010-05-18", "close": 1.02, "volume": 3500.0}, {"date": "2010-05-19", "close": 0.91, "volume": 10000.0}, {"date": "2010-05-21", "close": 0.905, "volume": 1500.0}, {"date": "2010-05-26", "close": 0.98, "volume": 577.0}, {"date": "2010-05-28", "close": 1.02, "volume": 9654.0}, {"date": "2010-05-31", "close": 1.05, "volume": 10000.0}, {"date": "2010-06-02", "close": 1.1, "volume": 8825.0}, {"date": "2010-06-03", "close": 1.13, "volume": 9000.0}, {"date": "2010-06-04", "close": 1.12, "volume": 4000.0}, {"date": "2010-06-09", "close": 1.11, "volume": 10451.0}, {"date": "2010-06-18", "close": 1.1, "volume": 1217.0}, {"date": "2010-06-21", "close": 1.1, "volume": 3716.0}, {"date": "2010-06-22", "close": 1.15, "volume": 13500.0}, {"date": "2010-06-23", "close": 1.1, "volume": 2500.0}, {"date": "2010-06-29", "close": 1.1, "volume": 890.0}, {"date": "2010-06-30", "close": 1.0, "volume": 8878.0}, {"date": "2010-07-01", "close": 1.0, "volume": 567.0}, {"date": "2010-07-02", "close": 1.1, "volume": 16543.0}, {"date": "2010-07-13", "close": 1.1, "volume": 73107.0}, {"date": "2010-07-14", "close": 1.15, "volume": 31000.0}, {"date": "2010-07-21", "close": 1.09, "volume": 10000.0}, {"date": "2010-07-26", "close": 1.15, "volume": 10000.0}, {"date": "2010-07-27", "close": 1.03, "volume": 5774.0}, {"date": "2010-07-28", "close": 1.13, "volume": 950.0}, {"date": "2010-07-30", "close": 1.0, "volume": 900.0}, {"date": "2010-08-02", "close": 1.0, "volume": 10000.0}, {"date": "2010-08-04", "close": 1.01, "volume": 50.0}, {"date": "2010-08-05", "close": 1.0, "volume": 10000.0}, {"date": "2010-08-06", "close": 1.02, "volume": 14000.0}, {"date": "2010-08-09", "close": 1.12, "volume": 16650.0}, {"date": "2010-08-12", "close": 1.0, "volume": 41500.0}, {"date": "2010-08-13", "close": 1.1, "volume": 15000.0}, {"date": "2010-08-16", "close": 1.1, "volume": 7933.0}, {"date": "2010-08-17", "close": 1.1, "volume": 1000.0}, {"date": "2010-08-18", "close": 1.05, "volume": 7000.0}, {"date": "2010-08-19", "close": 1.05, "volume": 11500.0}, {"date": "2010-08-20", "close": 1.02, "volume": 21500.0}, {"date": "2010-08-23", "close": 1.05, "volume": 12500.0}, {"date": "2010-08-24", "close": 1.05, "volume": 7067.0}, {"date": "2010-08-30", "close": 1.05, "volume": 5000.0}, {"date": "2010-08-31", "close": 1.05, "volume": 2933.0}, {"date": "2010-09-01", "close": 1.05, "volume": 8630.0}, {"date": "2010-09-02", "close": 1.14, "volume": 10000.0}, {"date": "2010-09-03", "close": 1.14, "volume": 10220.0}, {"date": "2010-09-07", "close": 1.1, "volume": 2000.0}, {"date": "2010-09-08", "close": 1.05, "volume": 5000.0}, {"date": "2010-09-09", "close": 1.1, "volume": 3890.0}, {"date": "2010-09-14", "close": 1.1, "volume": 11110.0}, {"date": "2010-09-15", "close": 1.1, "volume": 8000.0}, {"date": "2010-09-16", "close": 1.15, "volume": 102391.0}, {"date": "2010-09-17", "close": 1.2, "volume": 4718.0}, {"date": "2010-09-20", "close": 1.12, "volume": 10000.0}, {"date": "2010-09-21", "close": 1.1, "volume": 49000.0}, {"date": "2010-09-23", "close": 1.15, "volume": 4000.0}, {"date": "2010-09-24", "close": 1.14, "volume": 3000.0}, {"date": "2010-09-28", "close": 1.14, "volume": 8189.0}, {"date": "2010-09-29", "close": 1.15, "volume": 4000.0}, {"date": "2010-09-30", "close": 1.14, "volume": 16050.0}, {"date": "2010-10-01", "close": 1.485, "volume": 136381.0}, {"date": "2010-10-04", "close": 1.4, "volume": 35070.0}, {"date": "2010-10-05", "close": 1.3, "volume": 54292.0}, {"date": "2010-10-06", "close": 1.39, "volume": 19700.0}, {"date": "2010-10-07", "close": 1.33, "volume": 118300.0}, {"date": "2010-10-08", "close": 1.37, "volume": 11987.0}, {"date": "2010-10-11", "close": 1.34, "volume": 59000.0}, {"date": "2010-10-12", "close": 1.36, "volume": 26526.0}, {"date": "2010-10-13", "close": 1.32, "volume": 10295.0}, {"date": "2010-10-14", "close": 1.365, "volume": 22930.0}, {"date": "2010-10-15", "close": 1.365, "volume": 19625.0}, {"date": "2010-10-18", "close": 1.35, "volume": 35000.0}, {"date": "2010-10-19", "close": 1.33, "volume": 7486.0}, {"date": "2010-10-20", "close": 1.34, "volume": 51528.0}, {"date": "2010-10-21", "close": 1.25, "volume": 9014.0}, {"date": "2010-10-22", "close": 1.27, "volume": 7000.0}, {"date": "2010-10-25", "close": 1.27, "volume": 14350.0}, {"date": "2010-10-26", "close": 1.37, "volume": 26980.0}, {"date": "2010-10-27", "close": 1.3, "volume": 940.0}, {"date": "2010-11-01", "close": 1.45, "volume": 81473.0}, {"date": "2010-11-03", "close": 1.5, "volume": 85000.0}, {"date": "2010-11-04", "close": 1.5, "volume": 70551.0}, {"date": "2010-11-05", "close": 1.75, "volume": 67474.0}, {"date": "2010-11-08", "close": 1.9, "volume": 24700.0}, {"date": "2010-11-09", "close": 1.85, "volume": 15000.0}, {"date": "2010-11-10", "close": 1.75, "volume": 40599.0}, {"date": "2010-11-11", "close": 1.75, "volume": 26116.0}, {"date": "2010-11-12", "close": 1.845, "volume": 31276.0}, {"date": "2010-11-15", "close": 1.85, "volume": 2080.0}, {"date": "2010-11-17", "close": 1.78, "volume": 25500.0}, {"date": "2010-11-18", "close": 1.76, "volume": 500.0}, {"date": "2010-11-19", "close": 1.7, "volume": 18600.0}, {"date": "2010-11-22", "close": 1.7, "volume": 11652.0}, {"date": "2010-11-24", "close": 1.65, "volume": 69718.0}, {"date": "2010-11-25", "close": 1.61, "volume": 7700.0}, {"date": "2010-11-26", "close": 1.69, "volume": 35778.0}, {"date": "2010-11-29", "close": 1.695, "volume": 19721.0}, {"date": "2010-11-30", "close": 1.68, "volume": 3201.0}, {"date": "2010-12-02", "close": 1.69, "volume": 12500.0}, {"date": "2010-12-03", "close": 1.695, "volume": 11415.0}, {"date": "2010-12-06", "close": 1.73, "volume": 56300.0}, {"date": "2010-12-07", "close": 1.82, "volume": 86605.0}, {"date": "2010-12-08", "close": 1.99, "volume": 70072.0}, {"date": "2010-12-09", "close": 1.95, "volume": 1000.0}, {"date": "2010-12-10", "close": 1.99, "volume": 7404.0}, {"date": "2010-12-13", "close": 1.92, "volume": 6000.0}, {"date": "2010-12-14", "close": 1.98, "volume": 2826.0}, {"date": "2010-12-15", "close": 1.9, "volume": 8000.0}, {"date": "2010-12-16", "close": 1.98, "volume": 24174.0}, {"date": "2010-12-17", "close": 2.0, "volume": 87662.0}, {"date": "2010-12-20", "close": 2.0, "volume": 18260.0}, {"date": "2010-12-21", "close": 2.1, "volume": 71960.0}, {"date": "2010-12-22", "close": 2.17, "volume": 52500.0}, {"date": "2010-12-23", "close": 2.25, "volume": 69238.0}, {"date": "2010-12-24", "close": 2.03, "volume": 43520.0}, {"date": "2010-12-29", "close": 2.07, "volume": 39287.0}, {"date": "2010-12-30", "close": 2.49, "volume": 25000.0}, {"date": "2010-12-31", "close": 2.38, "volume": 13669.0}, {"date": "2011-01-04", "close": 2.22, "volume": 10400.0}, {"date": "2011-01-05", "close": 2.09, "volume": 39342.0}, {"date": "2011-01-06", "close": 2.1, "volume": 30548.0}, {"date": "2011-01-07", "close": 2.06, "volume": 25232.0}, {"date": "2011-01-10", "close": 2.08, "volume": 22055.0}, {"date": "2011-01-11", "close": 2.12, "volume": 5873.0}, {"date": "2011-01-13", "close": 2.2, "volume": 21858.0}, {"date": "2011-01-14", "close": 2.08, "volume": 8503.0}, {"date": "2011-01-17", "close": 2.15, "volume": 11676.0}, {"date": "2011-01-18", "close": 2.15, "volume": 20674.0}, {"date": "2011-01-19", "close": 2.2, "volume": 13500.0}, {"date": "2011-01-20", "close": 2.33, "volume": 3511.0}, {"date": "2011-01-21", "close": 2.28, "volume": 18948.0}, {"date": "2011-01-25", "close": 2.15, "volume": 36000.0}, {"date": "2011-01-27", "close": 2.12, "volume": 6910.0}, {"date": "2011-01-28", "close": 2.05, "volume": 41806.0}, {"date": "2011-01-31", "close": 2.0, "volume": 28550.0}, {"date": "2011-02-01", "close": 2.05, "volume": 14500.0}, {"date": "2011-02-02", "close": 2.05, "volume": 29480.0}, {"date": "2011-02-03", "close": 2.05, "volume": 56000.0}, {"date": "2011-02-04", "close": 2.05, "volume": 28000.0}, {"date": "2011-02-07", "close": 2.05, "volume": 9500.0}, {"date": "2011-02-08", "close": 2.05, "volume": 4250.0}, {"date": "2011-02-09", "close": 2.05, "volume": 10000.0}, {"date": "2011-02-11", "close": 2.03, "volume": 25000.0}, {"date": "2011-02-14", "close": 2.05, "volume": 21250.0}, {"date": "2011-02-15", "close": 2.04, "volume": 2500.0}, {"date": "2011-02-16", "close": 2.05, "volume": 9000.0}, {"date": "2011-02-17", "close": 2.05, "volume": 64000.0}, {"date": "2011-02-18", "close": 2.04, "volume": 25000.0}, {"date": "2011-02-21", "close": 2.02, "volume": 5000.0}, {"date": "2011-02-23", "close": 2.05, "volume": 26700.0}, {"date": "2011-02-24", "close": 2.05, "volume": 15000.0}, {"date": "2011-02-25", "close": 2.1, "volume": 15556.0}, {"date": "2011-02-28", "close": 2.0, "volume": 944.0}, {"date": "2011-03-01", "close": 2.01, "volume": 14162.0}, {"date": "2011-03-02", "close": 2.15, "volume": 26116.0}, {"date": "2011-03-03", "close": 2.1, "volume": 20595.0}, {"date": "2011-03-04", "close": 2.21, "volume": 16322.0}, {"date": "2011-03-07", "close": 2.3, "volume": 47006.0}, {"date": "2011-03-08", "close": 2.31, "volume": 14750.0}, {"date": "2011-03-09", "close": 2.38, "volume": 33000.0}, {"date": "2011-03-10", "close": 2.3, "volume": 17820.0}, {"date": "2011-03-11", "close": 2.19, "volume": 25900.0}, {"date": "2011-03-14", "close": 2.2, "volume": 13963.0}, {"date": "2011-03-15", "close": 2.05, "volume": 21335.0}, {"date": "2011-03-16", "close": 2.05, "volume": 16652.0}, {"date": "2011-03-17", "close": 2.11, "volume": 4999.0}, {"date": "2011-03-18", "close": 2.04, "volume": 40014.0}, {"date": "2011-03-21", "close": 2.25, "volume": 12760.0}, {"date": "2011-03-22", "close": 2.32, "volume": 10300.0}, {"date": "2011-03-23", "close": 2.29, "volume": 8900.0}, {"date": "2011-03-24", "close": 2.29, "volume": 12502.0}, {"date": "2011-03-25", "close": 2.45, "volume": 41342.0}, {"date": "2011-03-28", "close": 2.35, "volume": 15500.0}, {"date": "2011-03-29", "close": 2.35, "volume": 41228.0}, {"date": "2011-03-30", "close": 2.35, "volume": 10272.0}, {"date": "2011-03-31", "close": 2.35, "volume": 16000.0}, {"date": "2011-04-01", "close": 2.35, "volume": 13708.0}, {"date": "2011-04-04", "close": 2.35, "volume": 9022.0}, {"date": "2011-04-05", "close": 2.32, "volume": 10000.0}, {"date": "2011-04-06", "close": 2.35, "volume": 36000.0}, {"date": "2011-04-07", "close": 2.42, "volume": 36236.0}, {"date": "2011-04-08", "close": 2.45, "volume": 16895.0}, {"date": "2011-04-11", "close": 2.51, "volume": 43950.0}, {"date": "2011-04-12", "close": 2.54, "volume": 47264.0}, {"date": "2011-04-13", "close": 2.54, "volume": 57300.0}, {"date": "2011-04-14", "close": 2.51, "volume": 35000.0}, {"date": "2011-04-15", "close": 2.64, "volume": 52596.0}, {"date": "2011-04-18", "close": 2.74, "volume": 5098.0}, {"date": "2011-04-19", "close": 2.9, "volume": 20402.0}, {"date": "2011-04-20", "close": 2.8, "volume": 47526.0}, {"date": "2011-04-21", "close": 2.9, "volume": 14724.0}, {"date": "2011-04-27", "close": 2.98, "volume": 91792.0}, {"date": "2011-04-28", "close": 3.05, "volume": 50014.0}, {"date": "2011-04-29", "close": 3.12, "volume": 53248.0}, {"date": "2011-05-02", "close": 3.35, "volume": 50463.0}, {"date": "2011-05-03", "close": 3.29, "volume": 8836.0}, {"date": "2011-05-04", "close": 3.12, "volume": 5698.0}, {"date": "2011-05-05", "close": 3.1, "volume": 32866.0}, {"date": "2011-05-09", "close": 2.95, "volume": 13699.0}, {"date": "2011-05-11", "close": 2.77, "volume": 5607.0}, {"date": "2011-05-12", "close": 2.74, "volume": 28442.0}, {"date": "2011-05-16", "close": 2.71, "volume": 5000.0}, {"date": "2011-05-18", "close": 2.74, "volume": 26252.0}, {"date": "2011-05-19", "close": 2.95, "volume": 61300.0}, {"date": "2011-05-23", "close": 3.0, "volume": 23050.0}, {"date": "2011-05-24", "close": 3.0, "volume": 3070.0}, {"date": "2011-05-25", "close": 2.86, "volume": 4607.0}, {"date": "2011-05-26", "close": 2.86, "volume": 1200.0}, {"date": "2011-05-27", "close": 2.85, "volume": 2038.0}, {"date": "2011-06-01", "close": 2.9, "volume": 1000.0}, {"date": "2011-06-02", "close": 2.75, "volume": 7500.0}, {"date": "2011-06-03", "close": 2.75, "volume": 10300.0}, {"date": "2011-06-07", "close": 2.55, "volume": 11545.0}, {"date": "2011-06-08", "close": 2.55, "volume": 5600.0}, {"date": "2011-06-09", "close": 2.62, "volume": 4475.0}, {"date": "2011-06-10", "close": 2.67, "volume": 3000.0}, {"date": "2011-06-14", "close": 2.62, "volume": 8482.0}, {"date": "2011-06-16", "close": 2.45, "volume": 5000.0}, {"date": "2011-06-17", "close": 2.38, "volume": 12028.0}, {"date": "2011-06-20", "close": 2.5, "volume": 16768.0}, {"date": "2011-06-21", "close": 2.45, "volume": 31073.0}, {"date": "2011-06-22", "close": 2.4, "volume": 6546.0}, {"date": "2011-06-23", "close": 2.36, "volume": 6556.0}, {"date": "2011-06-24", "close": 2.45, "volume": 12450.0}, {"date": "2011-06-27", "close": 2.4, "volume": 2348.0}, {"date": "2011-06-30", "close": 2.22, "volume": 7300.0}, {"date": "2011-07-01", "close": 2.38, "volume": 3800.0}, {"date": "2011-07-06", "close": 2.29, "volume": 2750.0}, {"date": "2011-07-07", "close": 2.29, "volume": 2250.0}, {"date": "2011-07-08", "close": 2.4, "volume": 14140.0}, {"date": "2011-07-11", "close": 2.5, "volume": 500.0}, {"date": "2011-07-12", "close": 2.4, "volume": 4000.0}, {"date": "2011-07-13", "close": 2.5, "volume": 9200.0}, {"date": "2011-07-15", "close": 2.6, "volume": 1800.0}, {"date": "2011-07-18", "close": 2.7, "volume": 10740.0}, {"date": "2011-07-19", "close": 2.47, "volume": 1015650.0}, {"date": "2011-07-20", "close": 2.45, "volume": 7990.0}, {"date": "2011-07-21", "close": 2.39, "volume": 3700.0}, {"date": "2011-07-22", "close": 2.3, "volume": 3080.0}, {"date": "2011-07-25", "close": 2.23, "volume": 21154.0}, {"date": "2011-07-26", "close": 2.29, "volume": 2000.0}, {"date": "2011-07-27", "close": 2.29, "volume": 1250.0}, {"date": "2011-07-29", "close": 2.16, "volume": 19051.0}, {"date": "2011-08-01", "close": 2.26, "volume": 15356.0}, {"date": "2011-08-02", "close": 2.4, "volume": 28340.0}, {"date": "2011-08-03", "close": 2.4, "volume": 5458.0}, {"date": "2011-08-04", "close": 2.39, "volume": 4080.0}, {"date": "2011-08-05", "close": 2.3, "volume": 48070.0}, {"date": "2011-08-09", "close": 2.3, "volume": 9500.0}, {"date": "2011-08-11", "close": 2.2, "volume": 18254.0}, {"date": "2011-08-12", "close": 2.32, "volume": 11307.0}, {"date": "2011-08-16", "close": 2.28, "volume": 3450.0}, {"date": "2011-08-18", "close": 2.34, "volume": 17357.0}, {"date": "2011-08-19", "close": 2.38, "volume": 3250.0}, {"date": "2011-08-22", "close": 2.5, "volume": 80193.0}, {"date": "2011-08-23", "close": 2.54, "volume": 39908.0}, {"date": "2011-08-24", "close": 2.5, "volume": 44000.0}, {"date": "2011-08-25", "close": 2.46, "volume": 34000.0}, {"date": "2011-08-26", "close": 2.45, "volume": 2440.0}, {"date": "2011-08-29", "close": 2.65, "volume": 26231.0}, {"date": "2011-08-30", "close": 2.4, "volume": 5000.0}, {"date": "2011-08-31", "close": 2.4, "volume": 7797.0}, {"date": "2011-09-01", "close": 2.4, "volume": 2203.0}, {"date": "2011-09-05", "close": 2.55, "volume": 20400.0}, {"date": "2011-09-06", "close": 2.75, "volume": 29393.0}, {"date": "2011-09-07", "close": 2.7, "volume": 11038.0}, {"date": "2011-09-08", "close": 2.78, "volume": 31315.0}, {"date": "2011-09-09", "close": 2.64, "volume": 22400.0}, {"date": "2011-09-12", "close": 2.65, "volume": 1600.0}, {"date": "2011-09-13", "close": 2.64, "volume": 8012.0}, {"date": "2011-09-14", "close": 2.8, "volume": 4175.0}, {"date": "2011-09-15", "close": 2.7, "volume": 300.0}, {"date": "2011-09-16", "close": 2.7, "volume": 3200.0}, {"date": "2011-09-19", "close": 2.7, "volume": 2000.0}, {"date": "2011-09-20", "close": 2.8, "volume": 259.0}, {"date": "2011-09-21", "close": 2.79, "volume": 5160.0}, {"date": "2011-09-22", "close": 2.55, "volume": 6850.0}, {"date": "2011-09-23", "close": 2.49, "volume": 16200.0}, {"date": "2011-09-26", "close": 2.46, "volume": 550.0}, {"date": "2011-09-27", "close": 2.5, "volume": 21400.0}, {"date": "2011-09-28", "close": 2.55, "volume": 5500.0}, {"date": "2011-09-29", "close": 2.5, "volume": 1499.0}, {"date": "2011-10-04", "close": 2.37, "volume": 2250.0}, {"date": "2011-10-05", "close": 2.4, "volume": 193.0}, {"date": "2011-10-11", "close": 2.49, "volume": 20275.0}, {"date": "2011-10-12", "close": 2.49, "volume": 6300.0}, {"date": "2011-10-13", "close": 2.4, "volume": 735.0}, {"date": "2011-10-14", "close": 2.4, "volume": 2195.0}, {"date": "2011-10-17", "close": 2.45, "volume": 5018.0}, {"date": "2011-10-18", "close": 2.45, "volume": 4995.0}, {"date": "2011-10-21", "close": 2.25, "volume": 2620.0}, {"date": "2011-10-24", "close": 2.25, "volume": 442.0}, {"date": "2011-10-25", "close": 2.2, "volume": 4172.0}, {"date": "2011-10-26", "close": 2.22, "volume": 29558.0}, {"date": "2011-10-27", "close": 2.37, "volume": 1950.0}, {"date": "2011-10-28", "close": 2.3, "volume": 1000.0}, {"date": "2011-10-31", "close": 2.22, "volume": 12000.0}, {"date": "2011-11-01", "close": 2.15, "volume": 2112.0}, {"date": "2011-11-02", "close": 2.15, "volume": 988.0}, {"date": "2011-11-03", "close": 2.2, "volume": 2000.0}, {"date": "2011-11-04", "close": 2.15, "volume": 1300.0}, {"date": "2011-11-08", "close": 2.11, "volume": 14350.0}, {"date": "2011-11-09", "close": 2.06, "volume": 3007.0}, {"date": "2011-11-15", "close": 2.15, "volume": 12320.0}, {"date": "2011-11-16", "close": 2.15, "volume": 5000.0}, {"date": "2011-11-17", "close": 2.1, "volume": 7020.0}, {"date": "2011-11-18", "close": 2.1, "volume": 4850.0}, {"date": "2011-11-23", "close": 1.95, "volume": 6000.0}, {"date": "2011-11-25", "close": 1.96, "volume": 3260.0}, {"date": "2011-11-28", "close": 1.87, "volume": 10475.0}, {"date": "2011-11-29", "close": 1.86, "volume": 5190.0}, {"date": "2011-11-30", "close": 1.88, "volume": 5900.0}, {"date": "2011-12-01", "close": 1.88, "volume": 30625.0}, {"date": "2011-12-02", "close": 1.88, "volume": 2600.0}, {"date": "2011-12-05", "close": 1.88, "volume": 9125.0}, {"date": "2011-12-06", "close": 1.88, "volume": 27397.0}, {"date": "2011-12-07", "close": 1.88, "volume": 1850.0}, {"date": "2011-12-09", "close": 1.88, "volume": 1250.0}, {"date": "2011-12-12", "close": 1.88, "volume": 12000.0}, {"date": "2011-12-13", "close": 1.88, "volume": 500.0}, {"date": "2011-12-14", "close": 1.8, "volume": 12000.0}, {"date": "2011-12-15", "close": 1.76, "volume": 18400.0}, {"date": "2011-12-16", "close": 1.8, "volume": 24500.0}, {"date": "2011-12-19", "close": 1.76, "volume": 13533.0}, {"date": "2011-12-20", "close": 1.85, "volume": 23209.0}, {"date": "2011-12-22", "close": 1.83, "volume": 8555.0}, {"date": "2011-12-23", "close": 1.84, "volume": 5000.0}, {"date": "2012-01-04", "close": 1.75, "volume": 17614.0}, {"date": "2012-01-05", "close": 1.74, "volume": 5208.0}, {"date": "2012-01-06", "close": 1.75, "volume": 8237.0}, {"date": "2012-01-11", "close": 1.665, "volume": 42440.0}, {"date": "2012-01-13", "close": 1.67, "volume": 2358.0}, {"date": "2012-01-16", "close": 1.65, "volume": 7668.0}, {"date": "2012-01-17", "close": 1.7, "volume": 5000.0}, {"date": "2012-01-19", "close": 1.69, "volume": 10000.0}, {"date": "2012-01-23", "close": 1.68, "volume": 500.0}, {"date": "2012-01-24", "close": 1.66, "volume": 802.0}, {"date": "2012-01-25", "close": 1.66, "volume": 2000.0}, {"date": "2012-01-27", "close": 1.68, "volume": 3200.0}, {"date": "2012-01-30", "close": 1.68, "volume": 1000.0}, {"date": "2012-01-31", "close": 1.68, "volume": 5800.0}, {"date": "2012-02-06", "close": 1.63, "volume": 6488.0}, {"date": "2012-02-07", "close": 1.68, "volume": 500.0}, {"date": "2012-02-10", "close": 1.66, "volume": 11000.0}, {"date": "2012-02-15", "close": 1.66, "volume": 8392.0}, {"date": "2012-02-17", "close": 1.59, "volume": 6000.0}, {"date": "2012-02-20", "close": 1.59, "volume": 1080.0}, {"date": "2012-02-22", "close": 1.5, "volume": 50381.0}, {"date": "2012-02-23", "close": 1.52, "volume": 13930.0}, {"date": "2012-02-24", "close": 1.6, "volume": 18511.0}, {"date": "2012-02-28", "close": 1.6, "volume": 5000.0}, {"date": "2012-03-01", "close": 1.55, "volume": 14796.0}, {"date": "2012-03-02", "close": 1.5, "volume": 1204.0}, {"date": "2012-03-05", "close": 1.47, "volume": 5000.0}, {"date": "2012-03-07", "close": 1.46, "volume": 14146.0}, {"date": "2012-03-08", "close": 1.5, "volume": 3000.0}, {"date": "2012-03-12", "close": 1.45, "volume": 24950.0}, {"date": "2012-03-13", "close": 1.405, "volume": 26290.0}, {"date": "2012-03-14", "close": 1.4, "volume": 15000.0}, {"date": "2012-03-15", "close": 1.39, "volume": 600.0}, {"date": "2012-03-16", "close": 1.375, "volume": 12000.0}, {"date": "2012-03-19", "close": 1.4, "volume": 22992.0}, {"date": "2012-03-20", "close": 1.31, "volume": 20000.0}, {"date": "2012-03-21", "close": 1.34, "volume": 8000.0}, {"date": "2012-03-22", "close": 1.31, "volume": 33700.0}, {"date": "2012-03-23", "close": 1.3, "volume": 13000.0}, {"date": "2012-03-26", "close": 1.32, "volume": 16200.0}, {"date": "2012-03-27", "close": 1.3, "volume": 17200.0}, {"date": "2012-03-28", "close": 1.32, "volume": 28700.0}, {"date": "2012-03-29", "close": 1.27, "volume": 14753.0}, {"date": "2012-03-30", "close": 1.28, "volume": 21500.0}, {"date": "2012-04-02", "close": 1.26, "volume": 18504.0}, {"date": "2012-04-03", "close": 1.24, "volume": 31451.0}, {"date": "2012-04-04", "close": 1.24, "volume": 6000.0}, {"date": "2012-04-05", "close": 1.2, "volume": 20000.0}, {"date": "2012-04-10", "close": 1.2, "volume": 28600.0}, {"date": "2012-04-11", "close": 1.2, "volume": 5900.0}, {"date": "2012-04-12", "close": 1.22, "volume": 105760.0}, {"date": "2012-04-13", "close": 1.2, "volume": 108000.0}, {"date": "2012-04-16", "close": 1.2, "volume": 3680.0}, {"date": "2012-04-17", "close": 1.2, "volume": 25000.0}, {"date": "2012-04-18", "close": 1.175, "volume": 7450.0}, {"date": "2012-04-19", "close": 1.17, "volume": 11800.0}, {"date": "2012-04-20", "close": 1.17, "volume": 10555.0}, {"date": "2012-04-23", "close": 1.15, "volume": 26000.0}, {"date": "2012-04-24", "close": 1.15, "volume": 16000.0}, {"date": "2012-04-26", "close": 1.15, "volume": 10001.0}, {"date": "2012-05-03", "close": 1.12, "volume": 2000.0}, {"date": "2012-05-04", "close": 1.1, "volume": 11775.0}, {"date": "2012-05-07", "close": 1.1, "volume": 3375.0}, {"date": "2012-05-08", "close": 1.06, "volume": 20000.0}, {"date": "2012-05-09", "close": 1.07, "volume": 12000.0}, {"date": "2012-05-10", "close": 1.06, "volume": 13000.0}, {"date": "2012-05-11", "close": 1.06, "volume": 24000.0}, {"date": "2012-05-14", "close": 1.06, "volume": 9000.0}, {"date": "2012-05-15", "close": 1.05, "volume": 5000.0}, {"date": "2012-05-18", "close": 1.01, "volume": 12000.0}, {"date": "2012-05-21", "close": 1.1, "volume": 102910.0}, {"date": "2012-05-22", "close": 1.1, "volume": 20040.0}, {"date": "2012-05-23", "close": 1.135, "volume": 100919.0}, {"date": "2012-05-24", "close": 1.25, "volume": 2000.0}, {"date": "2012-05-25", "close": 1.28, "volume": 16500.0}, {"date": "2012-05-28", "close": 1.28, "volume": 3500.0}, {"date": "2012-05-29", "close": 1.2, "volume": 11700.0}, {"date": "2012-05-31", "close": 1.22, "volume": 7000.0}, {"date": "2012-06-01", "close": 1.28, "volume": 5750.0}, {"date": "2012-06-04", "close": 1.31, "volume": 3000.0}, {"date": "2012-06-05", "close": 1.34, "volume": 1450.0}, {"date": "2012-06-06", "close": 1.34, "volume": 26704.0}, {"date": "2012-06-07", "close": 1.45, "volume": 5000.0}, {"date": "2012-06-08", "close": 1.31, "volume": 2000.0}, {"date": "2012-06-13", "close": 1.33, "volume": 735.0}, {"date": "2012-06-14", "close": 1.32, "volume": 6265.0}, {"date": "2012-06-15", "close": 1.38, "volume": 7000.0}, {"date": "2012-06-18", "close": 1.38, "volume": 710.0}, {"date": "2012-06-19", "close": 1.31, "volume": 500.0}, {"date": "2012-06-20", "close": 1.2, "volume": 8500.0}, {"date": "2012-06-21", "close": 1.29, "volume": 6970.0}, {"date": "2012-06-22", "close": 1.29, "volume": 8000.0}, {"date": "2012-06-26", "close": 1.2, "volume": 42500.0}, {"date": "2012-07-03", "close": 1.25, "volume": 3830.0}, {"date": "2012-07-04", "close": 1.3, "volume": 2500.0}, {"date": "2012-07-05", "close": 1.44, "volume": 5600.0}, {"date": "2012-07-09", "close": 1.25, "volume": 8748.0}, {"date": "2012-07-11", "close": 1.25, "volume": 10696.0}, {"date": "2012-07-12", "close": 1.25, "volume": 522.0}, {"date": "2012-07-13", "close": 1.3, "volume": 304.0}, {"date": "2012-07-16", "close": 1.4, "volume": 8200.0}, {"date": "2012-07-19", "close": 1.23, "volume": 1000.0}, {"date": "2012-07-20", "close": 1.25, "volume": 20478.0}, {"date": "2012-07-23", "close": 1.25, "volume": 5000.0}, {"date": "2012-07-24", "close": 1.26, "volume": 920.0}, {"date": "2012-07-25", "close": 1.26, "volume": 4000.0}, {"date": "2012-07-26", "close": 1.26, "volume": 11980.0}, {"date": "2012-07-30", "close": 1.22, "volume": 9522.0}, {"date": "2012-08-02", "close": 1.22, "volume": 900.0}, {"date": "2012-08-03", "close": 1.2, "volume": 4200.0}, {"date": "2012-08-06", "close": 1.17, "volume": 42000.0}, {"date": "2012-08-10", "close": 1.17, "volume": 10000.0}, {"date": "2012-08-14", "close": 1.2, "volume": 77950.0}, {"date": "2012-08-15", "close": 1.2, "volume": 29800.0}, {"date": "2012-08-16", "close": 1.15, "volume": 3250.0}, {"date": "2012-08-20", "close": 1.25, "volume": 15500.0}, {"date": "2012-08-21", "close": 1.25, "volume": 790.0}, {"date": "2012-08-22", "close": 1.17, "volume": 18410.0}, {"date": "2012-08-23", "close": 1.2, "volume": 4290.0}, {"date": "2012-08-27", "close": 1.3, "volume": 3000.0}, {"date": "2012-08-28", "close": 1.3, "volume": 7238.0}, {"date": "2012-08-29", "close": 1.3, "volume": 2760.0}, {"date": "2012-09-03", "close": 1.2, "volume": 2000.0}, {"date": "2012-09-07", "close": 1.21, "volume": 2645.0}, {"date": "2012-09-10", "close": 1.2, "volume": 14087.0}, {"date": "2012-09-13", "close": 1.21, "volume": 760.0}, {"date": "2012-09-14", "close": 1.3, "volume": 9066.0}, {"date": "2012-09-17", "close": 1.25, "volume": 2263.0}, {"date": "2012-09-20", "close": 1.35, "volume": 13022.0}, {"date": "2012-09-25", "close": 1.21, "volume": 8072.0}, {"date": "2012-09-26", "close": 1.275, "volume": 1000.0}, {"date": "2012-09-27", "close": 1.275, "volume": 7000.0}, {"date": "2012-09-28", "close": 1.275, "volume": 8000.0}, {"date": "2012-10-01", "close": 1.285, "volume": 3997.0}, {"date": "2012-10-02", "close": 1.335, "volume": 18000.0}, {"date": "2012-10-03", "close": 1.34, "volume": 1997.0}, {"date": "2012-10-04", "close": 1.29, "volume": 3500.0}, {"date": "2012-10-05", "close": 1.31, "volume": 5000.0}, {"date": "2012-10-08", "close": 1.35, "volume": 1814.0}, {"date": "2012-10-09", "close": 1.35, "volume": 13586.0}, {"date": "2012-10-11", "close": 1.38, "volume": 3000.0}, {"date": "2012-10-15", "close": 1.35, "volume": 3500.0}, {"date": "2012-10-16", "close": 1.36, "volume": 4000.0}, {"date": "2012-10-19", "close": 1.365, "volume": 710.0}, {"date": "2012-10-23", "close": 1.36, "volume": 6000.0}, {"date": "2012-10-25", "close": 1.35, "volume": 15000.0}, {"date": "2012-10-29", "close": 1.31, "volume": 31648.0}, {"date": "2012-11-02", "close": 1.29, "volume": 5000.0}, {"date": "2012-11-05", "close": 1.29, "volume": 1030.0}, {"date": "2012-11-07", "close": 1.29, "volume": 8470.0}, {"date": "2012-11-08", "close": 1.28, "volume": 10000.0}, {"date": "2012-11-12", "close": 1.26, "volume": 10000.0}, {"date": "2012-11-13", "close": 1.32, "volume": 1500.0}, {"date": "2012-11-15", "close": 1.25, "volume": 18500.0}, {"date": "2012-11-16", "close": 1.2, "volume": 10000.0}, {"date": "2012-11-19", "close": 1.205, "volume": 3400.0}, {"date": "2012-11-20", "close": 1.21, "volume": 4500.0}, {"date": "2012-11-22", "close": 1.29, "volume": 6690.0}, {"date": "2012-11-23", "close": 1.29, "volume": 18945.0}, {"date": "2012-11-27", "close": 1.39, "volume": 400.0}, {"date": "2012-12-03", "close": 1.29, "volume": 5000.0}, {"date": "2012-12-05", "close": 1.24, "volume": 10000.0}, {"date": "2012-12-07", "close": 1.25, "volume": 700.0}, {"date": "2012-12-10", "close": 1.27, "volume": 5469.0}, {"date": "2012-12-11", "close": 1.25, "volume": 8900.0}, {"date": "2012-12-12", "close": 1.24, "volume": 5952.0}, {"date": "2012-12-14", "close": 1.3, "volume": 3861.0}, {"date": "2012-12-17", "close": 1.255, "volume": 20000.0}, {"date": "2012-12-18", "close": 1.255, "volume": 4600.0}, {"date": "2012-12-19", "close": 1.255, "volume": 13499.0}, {"date": "2012-12-21", "close": 1.25, "volume": 28000.0}, {"date": "2012-12-27", "close": 1.255, "volume": 6500.0}, {"date": "2012-12-28", "close": 1.29, "volume": 2023.0}, {"date": "2013-01-03", "close": 1.3, "volume": 9000.0}, {"date": "2013-01-07", "close": 1.29, "volume": 400.0}, {"date": "2013-01-08", "close": 1.26, "volume": 5000.0}, {"date": "2013-01-09", "close": 1.27, "volume": 3600.0}, {"date": "2013-01-15", "close": 1.26, "volume": 2582.0}, {"date": "2013-01-16", "close": 1.26, "volume": 3388.0}, {"date": "2013-01-21", "close": 1.255, "volume": 12000.0}, {"date": "2013-01-22", "close": 1.33, "volume": 22000.0}, {"date": "2013-01-25", "close": 1.36, "volume": 900.0}, {"date": "2013-01-31", "close": 1.42, "volume": 5000.0}, {"date": "2013-02-01", "close": 1.45, "volume": 15460.0}, {"date": "2013-02-04", "close": 1.35, "volume": 30680.0}, {"date": "2013-02-06", "close": 1.39, "volume": 2000.0}, {"date": "2013-02-07", "close": 1.36, "volume": 1200.0}, {"date": "2013-02-08", "close": 1.355, "volume": 500.0}, {"date": "2013-02-14", "close": 1.355, "volume": 73200.0}, {"date": "2013-02-15", "close": 1.355, "volume": 15000.0}, {"date": "2013-02-18", "close": 1.28, "volume": 12500.0}, {"date": "2013-02-19", "close": 1.29, "volume": 14774.0}, {"date": "2013-02-20", "close": 1.35, "volume": 10000.0}, {"date": "2013-02-21", "close": 1.28, "volume": 12891.0}, {"date": "2013-02-22", "close": 1.32, "volume": 11544.0}, {"date": "2013-02-25", "close": 1.33, "volume": 26990.0}, {"date": "2013-02-27", "close": 1.3, "volume": 16500.0}, {"date": "2013-02-28", "close": 1.3, "volume": 2000.0}, {"date": "2013-03-01", "close": 1.3, "volume": 46500.0}, {"date": "2013-03-05", "close": 1.3, "volume": 7050.0}, {"date": "2013-03-06", "close": 1.255, "volume": 73366.0}, {"date": "2013-03-12", "close": 1.3, "volume": 1000.0}, {"date": "2013-03-13", "close": 1.3, "volume": 32.0}, {"date": "2013-03-14", "close": 1.29, "volume": 1000.0}, {"date": "2013-03-15", "close": 1.29, "volume": 10000.0}, {"date": "2013-03-18", "close": 1.28, "volume": 13158.0}, {"date": "2013-03-19", "close": 1.35, "volume": 12750.0}, {"date": "2013-03-20", "close": 1.36, "volume": 10000.0}, {"date": "2013-03-22", "close": 1.36, "volume": 3661.0}, {"date": "2013-03-25", "close": 1.36, "volume": 1339.0}, {"date": "2013-03-26", "close": 1.38, "volume": 13500.0}, {"date": "2013-03-27", "close": 1.38, "volume": 3357.0}, {"date": "2013-03-28", "close": 1.35, "volume": 16000.0}, {"date": "2013-04-04", "close": 1.305, "volume": 21950.0}, {"date": "2013-04-05", "close": 1.305, "volume": 10000.0}, {"date": "2013-04-08", "close": 1.695, "volume": 37947.0}, {"date": "2013-04-09", "close": 1.54, "volume": 34928.0}, {"date": "2013-04-10", "close": 1.555, "volume": 32774.0}, {"date": "2013-04-11", "close": 1.51, "volume": 5300.0}, {"date": "2013-04-12", "close": 1.38, "volume": 53000.0}, {"date": "2013-04-15", "close": 1.35, "volume": 7400.0}, {"date": "2013-04-16", "close": 1.31, "volume": 15700.0}, {"date": "2013-04-17", "close": 1.42, "volume": 6132.0}, {"date": "2013-04-18", "close": 1.5, "volume": 736.0}, {"date": "2013-04-19", "close": 1.35, "volume": 3757.0}, {"date": "2013-04-22", "close": 1.35, "volume": 2000.0}, {"date": "2013-04-23", "close": 1.4, "volume": 15650.0}, {"date": "2013-04-24", "close": 1.35, "volume": 5000.0}, {"date": "2013-04-26", "close": 1.35, "volume": 3696.0}, {"date": "2013-04-29", "close": 1.35, "volume": 5225.0}, {"date": "2013-04-30", "close": 1.4, "volume": 12000.0}, {"date": "2013-05-01", "close": 1.32, "volume": 6000.0}, {"date": "2013-05-02", "close": 1.35, "volume": 255000.0}, {"date": "2013-05-03", "close": 1.35, "volume": 191000.0}, {"date": "2013-05-06", "close": 1.36, "volume": 1527.0}, {"date": "2013-05-07", "close": 1.36, "volume": 11000.0}, {"date": "2013-05-08", "close": 1.37, "volume": 78000.0}, {"date": "2013-05-09", "close": 1.35, "volume": 119000.0}, {"date": "2013-05-10", "close": 1.35, "volume": 79530.0}, {"date": "2013-05-13", "close": 1.35, "volume": 125000.0}, {"date": "2013-05-14", "close": 1.32, "volume": 3570.0}, {"date": "2013-05-15", "close": 1.35, "volume": 50000.0}, {"date": "2013-05-17", "close": 1.38, "volume": 50000.0}, {"date": "2013-05-20", "close": 1.37, "volume": 26000.0}, {"date": "2013-05-21", "close": 1.36, "volume": 166791.0}, {"date": "2013-05-22", "close": 1.35, "volume": 7500.0}, {"date": "2013-05-23", "close": 1.36, "volume": 171527.0}, {"date": "2013-05-24", "close": 1.36, "volume": 205000.0}, {"date": "2013-05-27", "close": 1.36, "volume": 5000.0}, {"date": "2013-05-30", "close": 1.33, "volume": 6400.0}, {"date": "2013-06-06", "close": 1.32, "volume": 5972.0}, {"date": "2013-06-12", "close": 1.29, "volume": 7500.0}, {"date": "2013-06-13", "close": 1.4, "volume": 103786.0}, {"date": "2013-06-14", "close": 1.4, "volume": 185429.0}, {"date": "2013-06-17", "close": 1.35, "volume": 950.0}, {"date": "2013-06-18", "close": 1.35, "volume": 10000.0}, {"date": "2013-06-20", "close": 1.35, "volume": 2700.0}, {"date": "2013-06-21", "close": 1.39, "volume": 2312.0}, {"date": "2013-06-24", "close": 1.35, "volume": 15157.0}, {"date": "2013-06-25", "close": 1.35, "volume": 36764.0}, {"date": "2013-06-28", "close": 1.3, "volume": 91472.0}, {"date": "2013-07-01", "close": 1.27, "volume": 21750.0}, {"date": "2013-07-02", "close": 1.33, "volume": 20500.0}, {"date": "2013-07-03", "close": 1.33, "volume": 2500.0}, {"date": "2013-07-04", "close": 1.34, "volume": 51000.0}, {"date": "2013-07-05", "close": 1.4, "volume": 65750.0}, {"date": "2013-07-09", "close": 1.45, "volume": 40036.0}, {"date": "2013-07-10", "close": 1.6, "volume": 23500.0}, {"date": "2013-07-12", "close": 1.61, "volume": 3000.0}, {"date": "2013-07-15", "close": 1.65, "volume": 30751.0}, {"date": "2013-07-16", "close": 1.8, "volume": 20500.0}, {"date": "2013-07-17", "close": 1.9, "volume": 62474.0}, {"date": "2013-07-18", "close": 1.9, "volume": 7000.0}, {"date": "2013-07-19", "close": 1.9, "volume": 28773.0}, {"date": "2013-07-22", "close": 1.85, "volume": 16150.0}, {"date": "2013-07-23", "close": 1.8, "volume": 8805.0}, {"date": "2013-07-24", "close": 1.76, "volume": 21796.0}, {"date": "2013-07-25", "close": 1.82, "volume": 24015.0}, {"date": "2013-07-29", "close": 1.8, "volume": 26960.0}, {"date": "2013-07-30", "close": 1.9, "volume": 131550.0}, {"date": "2013-07-31", "close": 1.92, "volume": 450.0}, {"date": "2013-08-01", "close": 1.94, "volume": 21000.0}, {"date": "2013-08-07", "close": 1.89, "volume": 6000.0}, {"date": "2013-08-12", "close": 1.75, "volume": 400.0}, {"date": "2013-08-13", "close": 1.75, "volume": 400.0}, {"date": "2013-08-14", "close": 1.62, "volume": 22148.0}, {"date": "2013-08-15", "close": 1.71, "volume": 1800.0}, {"date": "2013-08-16", "close": 1.82, "volume": 40926.0}, {"date": "2013-08-19", "close": 1.82, "volume": 540.0}, {"date": "2013-08-20", "close": 1.85, "volume": 12000.0}, {"date": "2013-08-21", "close": 1.9, "volume": 29299.0}, {"date": "2013-08-22", "close": 1.9, "volume": 20000.0}, {"date": "2013-08-23", "close": 1.92, "volume": 35750.0}, {"date": "2013-08-26", "close": 1.95, "volume": 14000.0}, {"date": "2013-08-27", "close": 1.99, "volume": 18250.0}, {"date": "2013-08-28", "close": 1.97, "volume": 12092.0}, {"date": "2013-08-29", "close": 1.97, "volume": 9400.0}, {"date": "2013-08-30", "close": 2.02, "volume": 12909.0}, {"date": "2013-09-02", "close": 2.05, "volume": 15400.0}, {"date": "2013-09-03", "close": 2.05, "volume": 1840.0}, {"date": "2013-09-04", "close": 2.11, "volume": 26236.0}, {"date": "2013-09-05", "close": 2.05, "volume": 18000.0}, {"date": "2013-09-06", "close": 2.05, "volume": 3200.0}, {"date": "2013-09-09", "close": 2.13, "volume": 500.0}, {"date": "2013-09-10", "close": 2.06, "volume": 10000.0}, {"date": "2013-09-11", "close": 2.15, "volume": 29200.0}, {"date": "2013-09-12", "close": 2.14, "volume": 12000.0}, {"date": "2013-09-16", "close": 2.08, "volume": 9500.0}, {"date": "2013-09-17", "close": 2.03, "volume": 8700.0}, {"date": "2013-09-18", "close": 2.08, "volume": 67000.0}, {"date": "2013-09-20", "close": 2.06, "volume": 34200.0}, {"date": "2013-09-23", "close": 2.03, "volume": 25300.0}, {"date": "2013-09-26", "close": 2.06, "volume": 18040.0}, {"date": "2013-09-27", "close": 2.07, "volume": 15000.0}, {"date": "2013-09-30", "close": 2.1, "volume": 4000.0}, {"date": "2013-10-01", "close": 2.05, "volume": 7840.0}, {"date": "2013-10-02", "close": 2.08, "volume": 31436.0}, {"date": "2013-10-03", "close": 2.06, "volume": 6000.0}, {"date": "2013-10-04", "close": 2.25, "volume": 114065.0}, {"date": "2013-10-07", "close": 2.26, "volume": 7230.0}, {"date": "2013-10-08", "close": 2.32, "volume": 38228.0}, {"date": "2013-10-09", "close": 2.4, "volume": 54764.0}, {"date": "2013-10-10", "close": 2.26, "volume": 33477.0}, {"date": "2013-10-11", "close": 2.4, "volume": 57244.0}, {"date": "2013-10-14", "close": 2.36, "volume": 15800.0}, {"date": "2013-10-15", "close": 2.43, "volume": 46250.0}, {"date": "2013-10-16", "close": 2.4, "volume": 24850.0}, {"date": "2013-10-17", "close": 2.5, "volume": 27298.0}, {"date": "2013-10-18", "close": 2.6, "volume": 55386.0}, {"date": "2013-10-21", "close": 2.6, "volume": 132455.0}, {"date": "2013-10-22", "close": 2.61, "volume": 48200.0}, {"date": "2013-10-23", "close": 2.7, "volume": 31244.0}, {"date": "2013-10-24", "close": 2.7, "volume": 13414.0}, {"date": "2013-10-25", "close": 2.71, "volume": 88210.0}, {"date": "2013-10-28", "close": 2.8, "volume": 127782.0}, {"date": "2013-10-29", "close": 2.99, "volume": 52609.0}, {"date": "2013-10-30", "close": 3.12, "volume": 76503.0}, {"date": "2013-10-31", "close": 3.3, "volume": 105273.0}, {"date": "2013-11-01", "close": 3.33, "volume": 107087.0}, {"date": "2013-11-04", "close": 3.2, "volume": 43413.0}, {"date": "2013-11-05", "close": 3.12, "volume": 30304.0}, {"date": "2013-11-06", "close": 3.04, "volume": 38310.0}, {"date": "2013-11-07", "close": 2.9, "volume": 73930.0}, {"date": "2013-11-08", "close": 3.0, "volume": 120362.0}, {"date": "2013-11-11", "close": 3.21, "volume": 183991.0}, {"date": "2013-11-12", "close": 3.07, "volume": 59526.0}, {"date": "2013-11-13", "close": 3.05, "volume": 55566.0}, {"date": "2013-11-14", "close": 3.08, "volume": 54801.0}, {"date": "2013-11-15", "close": 3.1, "volume": 24054.0}, {"date": "2013-11-18", "close": 3.28, "volume": 74230.0}, {"date": "2013-11-19", "close": 3.29, "volume": 57758.0}, {"date": "2013-11-20", "close": 3.27, "volume": 40573.0}, {"date": "2013-11-21", "close": 3.07, "volume": 48245.0}, {"date": "2013-11-22", "close": 2.8, "volume": 86326.0}, {"date": "2013-11-25", "close": 2.8, "volume": 24237.0}, {"date": "2013-11-26", "close": 2.65, "volume": 84459.0}, {"date": "2013-11-27", "close": 2.48, "volume": 148792.0}, {"date": "2013-11-28", "close": 2.38, "volume": 126550.0}, {"date": "2013-11-29", "close": 2.43, "volume": 101558.0}, {"date": "2013-12-02", "close": 2.52, "volume": 35693.0}, {"date": "2013-12-03", "close": 2.49, "volume": 10323.0}, {"date": "2013-12-04", "close": 2.5, "volume": 19254.0}, {"date": "2013-12-05", "close": 2.51, "volume": 51907.0}, {"date": "2013-12-06", "close": 2.54, "volume": 40985.0}, {"date": "2013-12-09", "close": 2.58, "volume": 28047.0}, {"date": "2013-12-10", "close": 2.6, "volume": 32000.0}, {"date": "2013-12-11", "close": 2.8, "volume": 47898.0}, {"date": "2013-12-16", "close": 2.75, "volume": 39637.0}, {"date": "2013-12-17", "close": 2.78, "volume": 117629.0}, {"date": "2013-12-18", "close": 2.6, "volume": 12285.0}, {"date": "2013-12-19", "close": 2.68, "volume": 1500.0}, {"date": "2013-12-20", "close": 2.68, "volume": 2300.0}, {"date": "2013-12-24", "close": 2.55, "volume": 16200.0}, {"date": "2013-12-27", "close": 2.55, "volume": 500.0}, {"date": "2013-12-30", "close": 2.46, "volume": 3400.0}, {"date": "2013-12-31", "close": 2.33, "volume": 12450.0}, {"date": "2014-01-02", "close": 2.33, "volume": 4287.0}, {"date": "2014-01-06", "close": 2.42, "volume": 11907.0}, {"date": "2014-01-07", "close": 2.4, "volume": 4000.0}, {"date": "2014-01-08", "close": 2.4, "volume": 2793.0}, {"date": "2014-01-09", "close": 2.45, "volume": 14966.0}, {"date": "2014-01-10", "close": 2.47, "volume": 12248.0}, {"date": "2014-01-13", "close": 2.4, "volume": 9060.0}, {"date": "2014-01-14", "close": 2.4, "volume": 2258.0}, {"date": "2014-01-15", "close": 2.48, "volume": 4375.0}, {"date": "2014-01-20", "close": 2.4, "volume": 6976.0}, {"date": "2014-01-21", "close": 2.35, "volume": 10900.0}, {"date": "2014-01-22", "close": 2.39, "volume": 1500.0}, {"date": "2014-01-23", "close": 2.47, "volume": 24805.0}, {"date": "2014-01-24", "close": 2.46, "volume": 17801.0}, {"date": "2014-01-28", "close": 2.42, "volume": 12000.0}, {"date": "2014-01-29", "close": 2.47, "volume": 2724.0}, {"date": "2014-01-31", "close": 2.4, "volume": 9197.0}, {"date": "2014-02-03", "close": 2.47, "volume": 321.0}, {"date": "2014-02-04", "close": 2.5, "volume": 15921.0}, {"date": "2014-02-05", "close": 2.5, "volume": 13384.0}, {"date": "2014-02-06", "close": 2.65, "volume": 7917.0}, {"date": "2014-02-07", "close": 2.71, "volume": 16600.0}, {"date": "2014-02-10", "close": 2.63, "volume": 3023.0}, {"date": "2014-02-11", "close": 2.7, "volume": 16600.0}, {"date": "2014-02-12", "close": 2.71, "volume": 51532.0}, {"date": "2014-02-13", "close": 2.68, "volume": 20405.0}, {"date": "2014-02-14", "close": 2.68, "volume": 3000.0}, {"date": "2014-02-17", "close": 2.7, "volume": 45200.0}, {"date": "2014-02-18", "close": 2.71, "volume": 6750.0}, {"date": "2014-02-19", "close": 2.82, "volume": 9250.0}, {"date": "2014-02-20", "close": 2.72, "volume": 5947.0}, {"date": "2014-02-21", "close": 2.72, "volume": 23000.0}, {"date": "2014-02-24", "close": 2.72, "volume": 7829.0}, {"date": "2014-02-25", "close": 2.73, "volume": 30966.0}, {"date": "2014-02-26", "close": 2.73, "volume": 5500.0}, {"date": "2014-02-27", "close": 2.7, "volume": 1500.0}, {"date": "2014-03-03", "close": 2.82, "volume": 40800.0}, {"date": "2014-03-04", "close": 2.93, "volume": 46391.0}, {"date": "2014-03-05", "close": 2.97, "volume": 8272.0}, {"date": "2014-03-06", "close": 2.9, "volume": 27600.0}, {"date": "2014-03-07", "close": 3.05, "volume": 36213.0}, {"date": "2014-03-10", "close": 3.17, "volume": 51344.0}, {"date": "2014-03-11", "close": 3.2, "volume": 13860.0}, {"date": "2014-03-12", "close": 3.2, "volume": 103087.0}, {"date": "2014-03-13", "close": 3.19, "volume": 300.0}, {"date": "2014-03-14", "close": 3.18, "volume": 41425.0}, {"date": "2014-03-17", "close": 3.17, "volume": 30541.0}, {"date": "2014-03-18", "close": 3.17, "volume": 37000.0}, {"date": "2014-03-20", "close": 3.16, "volume": 17931.0}, {"date": "2014-03-21", "close": 3.14, "volume": 10200.0}, {"date": "2014-03-24", "close": 3.1, "volume": 35233.0}, {"date": "2014-03-25", "close": 3.05, "volume": 31885.0}, {"date": "2014-03-26", "close": 3.09, "volume": 48841.0}, {"date": "2014-03-27", "close": 3.17, "volume": 91991.0}, {"date": "2014-03-28", "close": 3.1, "volume": 21255.0}, {"date": "2014-03-31", "close": 3.1, "volume": 17545.0}, {"date": "2014-04-01", "close": 3.15, "volume": 5223.0}, {"date": "2014-04-03", "close": 3.1, "volume": 4800.0}, {"date": "2014-04-04", "close": 3.16, "volume": 2250.0}, {"date": "2014-04-07", "close": 3.17, "volume": 30600.0}, {"date": "2014-04-08", "close": 3.01, "volume": 2500.0}, {"date": "2014-04-09", "close": 3.12, "volume": 11300.0}, {"date": "2014-04-14", "close": 3.01, "volume": 16292.0}, {"date": "2014-04-15", "close": 3.08, "volume": 3792.0}, {"date": "2014-04-16", "close": 3.1, "volume": 3000.0}, {"date": "2014-04-23", "close": 2.89, "volume": 13830.0}, {"date": "2014-04-24", "close": 2.88, "volume": 65325.0}, {"date": "2014-04-28", "close": 2.88, "volume": 2938.0}, {"date": "2014-04-29", "close": 2.9, "volume": 4000.0}, {"date": "2014-04-30", "close": 2.9, "volume": 788.0}, {"date": "2014-05-01", "close": 2.94, "volume": 2071.0}, {"date": "2014-05-02", "close": 2.95, "volume": 29.0}, {"date": "2014-05-05", "close": 2.95, "volume": 1900.0}, {"date": "2014-05-07", "close": 2.95, "volume": 9712.0}, {"date": "2014-05-08", "close": 2.98, "volume": 970.0}, {"date": "2014-05-09", "close": 2.98, "volume": 839.0}, {"date": "2014-05-13", "close": 2.98, "volume": 4500.0}, {"date": "2014-05-16", "close": 2.97, "volume": 4899.0}, {"date": "2014-05-27", "close": 2.97, "volume": 12000.0}, {"date": "2014-05-29", "close": 2.98, "volume": 16067.0}, {"date": "2014-05-30", "close": 3.0, "volume": 4500.0}, {"date": "2014-06-02", "close": 2.95, "volume": 4000.0}, {"date": "2014-06-03", "close": 2.95, "volume": 1500.0}, {"date": "2014-06-04", "close": 2.95, "volume": 500.0}, {"date": "2014-06-05", "close": 2.9, "volume": 14214.0}, {"date": "2014-06-06", "close": 2.95, "volume": 57659.0}, {"date": "2014-06-10", "close": 2.99, "volume": 18634.0}, {"date": "2014-06-11", "close": 2.95, "volume": 2000.0}, {"date": "2014-06-12", "close": 2.98, "volume": 229.0}, {"date": "2014-06-13", "close": 3.0, "volume": 7320.0}, {"date": "2014-06-16", "close": 3.0, "volume": 18839.0}, {"date": "2014-06-17", "close": 3.0, "volume": 4000.0}, {"date": "2014-06-18", "close": 3.0, "volume": 66174.0}, {"date": "2014-06-19", "close": 3.05, "volume": 20620.0}, {"date": "2014-06-20", "close": 3.1, "volume": 500.0}, {"date": "2014-06-23", "close": 3.05, "volume": 680.0}, {"date": "2014-06-24", "close": 3.09, "volume": 15521.0}, {"date": "2014-06-25", "close": 3.2, "volume": 125049.0}, {"date": "2014-06-26", "close": 3.3, "volume": 48218.0}, {"date": "2014-06-27", "close": 3.49, "volume": 20252.0}, {"date": "2014-06-30", "close": 3.43, "volume": 24885.0}, {"date": "2014-07-01", "close": 3.5, "volume": 7900.0}, {"date": "2014-07-02", "close": 3.57, "volume": 75611.0}, {"date": "2014-07-03", "close": 3.37, "volume": 26826.0}, {"date": "2014-07-04", "close": 3.55, "volume": 22069.0}, {"date": "2014-07-07", "close": 3.6, "volume": 6460.0}, {"date": "2014-07-08", "close": 3.53, "volume": 10164.0}, {"date": "2014-07-09", "close": 3.6, "volume": 13445.0}, {"date": "2014-07-10", "close": 3.6, "volume": 2990.0}, {"date": "2014-07-11", "close": 3.65, "volume": 1000.0}, {"date": "2014-07-14", "close": 3.65, "volume": 3750.0}, {"date": "2014-07-15", "close": 3.47, "volume": 6470.0}, {"date": "2014-07-16", "close": 3.4, "volume": 8940.0}, {"date": "2014-07-17", "close": 3.26, "volume": 1250.0}, {"date": "2014-07-18", "close": 3.15, "volume": 14050.0}, {"date": "2014-07-21", "close": 3.31, "volume": 400.0}, {"date": "2014-07-22", "close": 3.39, "volume": 150.0}, {"date": "2014-07-24", "close": 3.5, "volume": 30536.0}, {"date": "2014-07-25", "close": 3.63, "volume": 10696.0}, {"date": "2014-07-28", "close": 3.85, "volume": 10200.0}, {"date": "2014-07-29", "close": 3.79, "volume": 22570.0}, {"date": "2014-07-30", "close": 3.7, "volume": 19907.0}, {"date": "2014-08-01", "close": 3.45, "volume": 850.0}, {"date": "2014-08-04", "close": 3.72, "volume": 15700.0}, {"date": "2014-08-05", "close": 3.69, "volume": 500.0}, {"date": "2014-08-06", "close": 3.67, "volume": 25000.0}, {"date": "2014-08-07", "close": 3.75, "volume": 50850.0}, {"date": "2014-08-08", "close": 3.7, "volume": 15877.0}, {"date": "2014-08-11", "close": 3.65, "volume": 4485.0}, {"date": "2014-08-12", "close": 3.73, "volume": 45444.0}, {"date": "2014-08-13", "close": 3.72, "volume": 25000.0}, {"date": "2014-08-14", "close": 3.71, "volume": 8108.0}, {"date": "2014-08-15", "close": 3.6, "volume": 50416.0}, {"date": "2014-08-18", "close": 3.5, "volume": 4285.0}, {"date": "2014-08-19", "close": 3.48, "volume": 2000.0}, {"date": "2014-08-20", "close": 3.59, "volume": 9950.0}, {"date": "2014-08-21", "close": 3.59, "volume": 31503.0}, {"date": "2014-08-22", "close": 3.59, "volume": 382.0}, {"date": "2014-08-25", "close": 3.6, "volume": 15000.0}, {"date": "2014-08-26", "close": 3.37, "volume": 10386.0}, {"date": "2014-08-27", "close": 3.4, "volume": 2500.0}, {"date": "2014-08-28", "close": 3.5, "volume": 17042.0}, {"date": "2014-08-29", "close": 3.45, "volume": 4630.0}, {"date": "2014-09-01", "close": 3.4, "volume": 4650.0}, {"date": "2014-09-03", "close": 3.2, "volume": 10416.0}, {"date": "2014-09-04", "close": 3.2, "volume": 4745.0}, {"date": "2014-09-05", "close": 3.12, "volume": 20734.0}, {"date": "2014-09-08", "close": 3.11, "volume": 3220.0}, {"date": "2014-09-09", "close": 3.11, "volume": 300.0}, {"date": "2014-09-12", "close": 3.38, "volume": 1745.0}, {"date": "2014-09-15", "close": 3.25, "volume": 8687.0}, {"date": "2014-09-18", "close": 3.18, "volume": 1921.0}, {"date": "2014-09-19", "close": 3.25, "volume": 3250.0}, {"date": "2014-09-25", "close": 3.15, "volume": 2940.0}, {"date": "2014-09-29", "close": 3.0, "volume": 4092.0}, {"date": "2014-09-30", "close": 2.9, "volume": 5340.0}, {"date": "2014-10-01", "close": 2.9, "volume": 5000.0}, {"date": "2014-10-02", "close": 2.95, "volume": 4309.0}, {"date": "2014-10-03", "close": 2.95, "volume": 11585.0}, {"date": "2014-10-06", "close": 2.96, "volume": 11400.0}, {"date": "2014-10-07", "close": 2.96, "volume": 7999.0}, {"date": "2014-10-09", "close": 3.0, "volume": 601.0}, {"date": "2014-10-10", "close": 2.78, "volume": 20015.0}, {"date": "2014-10-13", "close": 2.85, "volume": 15462.0}, {"date": "2014-10-14", "close": 2.9, "volume": 1930.0}, {"date": "2014-10-15", "close": 2.9, "volume": 1570.0}, {"date": "2014-10-16", "close": 2.77, "volume": 11030.0}, {"date": "2014-10-20", "close": 2.9, "volume": 1346.0}, {"date": "2014-10-22", "close": 2.94, "volume": 13305.0}, {"date": "2014-10-23", "close": 3.0, "volume": 20000.0}, {"date": "2014-10-24", "close": 3.1, "volume": 20000.0}, {"date": "2014-10-27", "close": 3.1, "volume": 4775.0}, {"date": "2014-10-28", "close": 3.1, "volume": 11390.0}, {"date": "2014-10-29", "close": 3.12, "volume": 6835.0}, {"date": "2014-10-30", "close": 3.05, "volume": 9000.0}, {"date": "2014-10-31", "close": 3.05, "volume": 8000.0}, {"date": "2014-11-03", "close": 2.88, "volume": 7200.0}, {"date": "2014-11-04", "close": 2.8, "volume": 6792.0}, {"date": "2014-11-05", "close": 2.8, "volume": 200.0}, {"date": "2014-11-07", "close": 2.82, "volume": 61385.0}, {"date": "2014-11-10", "close": 2.8, "volume": 5000.0}, {"date": "2014-11-11", "close": 2.8, "volume": 6000.0}, {"date": "2014-11-13", "close": 2.73, "volume": 3105.0}, {"date": "2014-11-14", "close": 2.72, "volume": 2500.0}, {"date": "2014-11-17", "close": 2.8, "volume": 2600.0}, {"date": "2014-11-18", "close": 2.8, "volume": 1511.0}, {"date": "2014-11-20", "close": 2.8, "volume": 1638.0}, {"date": "2014-11-25", "close": 2.75, "volume": 2440.0}, {"date": "2014-11-26", "close": 2.65, "volume": 5834.0}, {"date": "2014-11-27", "close": 2.7, "volume": 3000.0}, {"date": "2014-11-28", "close": 2.65, "volume": 744.0}, {"date": "2014-12-01", "close": 2.65, "volume": 392.0}, {"date": "2014-12-02", "close": 2.6, "volume": 11694.0}, {"date": "2014-12-03", "close": 2.67, "volume": 3206.0}, {"date": "2014-12-10", "close": 2.6, "volume": 18000.0}, {"date": "2014-12-11", "close": 2.6, "volume": 200.0}, {"date": "2014-12-15", "close": 2.6, "volume": 1000.0}, {"date": "2014-12-16", "close": 2.53, "volume": 5717.0}, {"date": "2014-12-17", "close": 2.5, "volume": 55764.0}, {"date": "2014-12-18", "close": 2.5, "volume": 3106.0}, {"date": "2014-12-19", "close": 2.5, "volume": 41470.0}, {"date": "2014-12-22", "close": 2.6, "volume": 16283.0}, {"date": "2014-12-23", "close": 2.5, "volume": 102164.0}, {"date": "2014-12-24", "close": 2.65, "volume": 12728.0}, {"date": "2014-12-29", "close": 2.65, "volume": 1600.0}, {"date": "2015-01-02", "close": 2.7, "volume": 3265.0}, {"date": "2015-01-05", "close": 2.78, "volume": 18346.0}, {"date": "2015-01-06", "close": 2.9, "volume": 7414.0}, {"date": "2015-01-07", "close": 3.0, "volume": 44131.0}, {"date": "2015-01-09", "close": 2.94, "volume": 107786.0}, {"date": "2015-01-12", "close": 3.1, "volume": 10000.0}, {"date": "2015-01-13", "close": 3.12, "volume": 9000.0}, {"date": "2015-01-14", "close": 3.15, "volume": 24646.0}, {"date": "2015-01-15", "close": 3.25, "volume": 17560.0}, {"date": "2015-01-16", "close": 3.27, "volume": 12010.0}, {"date": "2015-01-19", "close": 3.21, "volume": 7400.0}, {"date": "2015-01-21", "close": 3.3, "volume": 170157.0}, {"date": "2015-01-22", "close": 3.3, "volume": 1276261.0}, {"date": "2015-01-23", "close": 3.2, "volume": 9070.0}, {"date": "2015-01-27", "close": 3.2, "volume": 5100.0}, {"date": "2015-01-28", "close": 3.15, "volume": 3412.0}, {"date": "2015-01-29", "close": 3.25, "volume": 2000.0}, {"date": "2015-01-30", "close": 3.15, "volume": 1999.0}, {"date": "2015-02-02", "close": 3.1, "volume": 9900.0}, {"date": "2015-02-03", "close": 3.0, "volume": 1350.0}, {"date": "2015-02-04", "close": 3.0, "volume": 200.0}, {"date": "2015-02-06", "close": 3.15, "volume": 44000.0}, {"date": "2015-02-10", "close": 3.1, "volume": 11600.0}, {"date": "2015-02-13", "close": 3.0, "volume": 600.0}, {"date": "2015-02-16", "close": 3.1, "volume": 12188.0}, {"date": "2015-02-18", "close": 3.1, "volume": 5931.0}, {"date": "2015-02-19", "close": 3.0, "volume": 311.0}, {"date": "2015-02-23", "close": 3.0, "volume": 163.0}, {"date": "2015-02-26", "close": 3.01, "volume": 600.0}, {"date": "2015-03-02", "close": 3.3, "volume": 32212.0}, {"date": "2015-03-03", "close": 3.2, "volume": 1000.0}, {"date": "2015-03-05", "close": 3.06, "volume": 1290.0}, {"date": "2015-03-06", "close": 3.2, "volume": 11170.0}, {"date": "2015-03-09", "close": 3.15, "volume": 20277.0}, {"date": "2015-03-10", "close": 3.14, "volume": 11524.0}, {"date": "2015-03-11", "close": 3.14, "volume": 1499.0}, {"date": "2015-03-12", "close": 3.19, "volume": 4571.0}, {"date": "2015-03-13", "close": 3.25, "volume": 43270.0}, {"date": "2015-03-16", "close": 3.23, "volume": 5238.0}, {"date": "2015-03-17", "close": 3.22, "volume": 5075.0}, {"date": "2015-03-18", "close": 3.22, "volume": 358.0}, {"date": "2015-03-24", "close": 3.25, "volume": 14306.0}, {"date": "2015-03-25", "close": 3.3, "volume": 5373.0}, {"date": "2015-03-26", "close": 3.3, "volume": 4280.0}, {"date": "2015-03-30", "close": 3.3, "volume": 6780.0}, {"date": "2015-03-31", "close": 3.3, "volume": 6270.0}, {"date": "2015-04-02", "close": 3.35, "volume": 12000.0}, {"date": "2015-04-07", "close": 3.4, "volume": 2000.0}, {"date": "2015-04-08", "close": 3.55, "volume": 51649.0}, {"date": "2015-04-09", "close": 3.6, "volume": 95695.0}, {"date": "2015-04-10", "close": 3.55, "volume": 9531.0}, {"date": "2015-04-13", "close": 3.56, "volume": 1331.0}, {"date": "2015-04-14", "close": 3.5, "volume": 7500.0}, {"date": "2015-04-17", "close": 3.5, "volume": 2500.0}, {"date": "2015-04-20", "close": 3.68, "volume": 2000.0}, {"date": "2015-04-21", "close": 3.55, "volume": 8532.0}, {"date": "2015-04-23", "close": 3.55, "volume": 8200.0}, {"date": "2015-04-24", "close": 3.53, "volume": 4975.0}, {"date": "2015-04-28", "close": 3.5, "volume": 5040.0}, {"date": "2015-04-30", "close": 3.5, "volume": 9538.0}, {"date": "2015-05-01", "close": 3.45, "volume": 37784.0}, {"date": "2015-05-04", "close": 3.45, "volume": 3438.0}, {"date": "2015-05-06", "close": 3.45, "volume": 1925.0}, {"date": "2015-05-07", "close": 3.45, "volume": 5000.0}, {"date": "2015-05-13", "close": 3.5, "volume": 7010.0}, {"date": "2015-05-14", "close": 3.49, "volume": 6000.0}, {"date": "2015-05-18", "close": 3.55, "volume": 2830.0}, {"date": "2015-05-19", "close": 3.6, "volume": 40133.0}, {"date": "2015-05-20", "close": 3.7, "volume": 160.0}, {"date": "2015-05-21", "close": 3.75, "volume": 19830.0}, {"date": "2015-05-22", "close": 3.75, "volume": 3843.0}, {"date": "2015-05-25", "close": 3.75, "volume": 2.0}, {"date": "2015-05-26", "close": 3.75, "volume": 10200.0}, {"date": "2015-05-27", "close": 3.8, "volume": 7822.0}, {"date": "2015-05-28", "close": 3.83, "volume": 10500.0}, {"date": "2015-05-29", "close": 3.9, "volume": 9193.0}, {"date": "2015-06-01", "close": 4.0, "volume": 12000.0}, {"date": "2015-06-02", "close": 3.95, "volume": 4928.0}, {"date": "2015-06-03", "close": 3.9, "volume": 3500.0}, {"date": "2015-06-04", "close": 3.8, "volume": 5000.0}, {"date": "2015-06-05", "close": 3.8, "volume": 40077.0}, {"date": "2015-06-09", "close": 3.85, "volume": 6124.0}, {"date": "2015-06-10", "close": 3.95, "volume": 5985.0}, {"date": "2015-06-11", "close": 4.0, "volume": 59906.0}, {"date": "2015-06-12", "close": 4.05, "volume": 36559.0}, {"date": "2015-06-15", "close": 4.1, "volume": 5612.0}, {"date": "2015-06-16", "close": 4.1, "volume": 6500.0}, {"date": "2015-06-17", "close": 4.0, "volume": 6256.0}, {"date": "2015-06-18", "close": 4.0, "volume": 333.0}, {"date": "2015-06-19", "close": 4.05, "volume": 11000.0}, {"date": "2015-06-23", "close": 4.01, "volume": 2000.0}, {"date": "2015-06-25", "close": 4.0, "volume": 22969.0}, {"date": "2015-06-29", "close": 3.99, "volume": 10873.0}, {"date": "2015-07-02", "close": 3.99, "volume": 617.0}, {"date": "2015-07-06", "close": 4.0, "volume": 2374.0}, {"date": "2015-07-07", "close": 4.1, "volume": 9697.0}, {"date": "2015-07-08", "close": 4.05, "volume": 391.0}, {"date": "2015-07-13", "close": 3.99, "volume": 246.0}, {"date": "2015-07-14", "close": 3.9, "volume": 3278.0}, {"date": "2015-07-15", "close": 3.86, "volume": 1754.0}, {"date": "2015-07-16", "close": 3.85, "volume": 26299.0}, {"date": "2015-07-20", "close": 3.69, "volume": 39873.0}, {"date": "2015-07-21", "close": 3.63, "volume": 9400.0}, {"date": "2015-07-22", "close": 3.65, "volume": 10295.0}, {"date": "2015-07-27", "close": 3.68, "volume": 11080.0}, {"date": "2015-07-28", "close": 3.8, "volume": 552.0}, {"date": "2015-07-30", "close": 3.84, "volume": 5000.0}, {"date": "2015-08-03", "close": 3.83, "volume": 10000.0}, {"date": "2015-08-04", "close": 3.8, "volume": 4655.0}, {"date": "2015-08-05", "close": 3.78, "volume": 8345.0}, {"date": "2015-08-06", "close": 3.72, "volume": 2000.0}, {"date": "2015-08-07", "close": 3.65, "volume": 8634.0}, {"date": "2015-08-11", "close": 3.65, "volume": 4205.0}, {"date": "2015-08-12", "close": 3.8, "volume": 7618.0}, {"date": "2015-08-13", "close": 4.0, "volume": 8750.0}, {"date": "2015-08-14", "close": 4.05, "volume": 82417.0}, {"date": "2015-08-17", "close": 4.0, "volume": 6200.0}, {"date": "2015-08-19", "close": 3.9, "volume": 15207.0}, {"date": "2015-08-20", "close": 3.9, "volume": 1000.0}, {"date": "2015-08-21", "close": 4.0, "volume": 28000.0}, {"date": "2015-08-24", "close": 4.0, "volume": 170000.0}, {"date": "2015-08-25", "close": 4.0, "volume": 385943.0}, {"date": "2015-08-26", "close": 4.0, "volume": 31006.0}, {"date": "2015-08-28", "close": 3.96, "volume": 250000.0}, {"date": "2015-08-31", "close": 3.69, "volume": 5000.0}, {"date": "2015-09-02", "close": 3.72, "volume": 1845.0}, {"date": "2015-09-03", "close": 3.72, "volume": 500.0}, {"date": "2015-09-07", "close": 3.74, "volume": 125610.0}, {"date": "2015-09-08", "close": 3.73, "volume": 125000.0}, {"date": "2015-09-09", "close": 3.73, "volume": 1406.0}, {"date": "2015-09-10", "close": 3.73, "volume": 4000.0}, {"date": "2015-09-15", "close": 3.94, "volume": 23550.0}, {"date": "2015-09-16", "close": 3.99, "volume": 250.0}, {"date": "2015-09-18", "close": 4.0, "volume": 3250.0}, {"date": "2015-09-21", "close": 4.0, "volume": 1000.0}, {"date": "2015-09-22", "close": 4.0, "volume": 1500.0}, {"date": "2015-09-23", "close": 3.8, "volume": 7532.0}, {"date": "2015-09-24", "close": 3.85, "volume": 2874.0}, {"date": "2015-09-25", "close": 4.0, "volume": 10000.0}, {"date": "2015-09-28", "close": 4.0, "volume": 4000.0}, {"date": "2015-09-30", "close": 3.99, "volume": 3300.0}, {"date": "2015-10-01", "close": 3.99, "volume": 295000.0}, {"date": "2015-10-05", "close": 4.1, "volume": 8124.0}, {"date": "2015-10-06", "close": 4.1, "volume": 876.0}, {"date": "2015-10-07", "close": 4.1, "volume": 4124.0}, {"date": "2015-10-09", "close": 4.05, "volume": 9032.0}, {"date": "2015-10-13", "close": 4.05, "volume": 2909.0}, {"date": "2015-10-14", "close": 4.12, "volume": 2804.0}, {"date": "2015-10-15", "close": 4.15, "volume": 1637.0}, {"date": "2015-10-16", "close": 4.2, "volume": 3705.0}, {"date": "2015-10-19", "close": 4.26, "volume": 15151.0}, {"date": "2015-10-20", "close": 4.23, "volume": 1885.0}, {"date": "2015-10-21", "close": 4.2, "volume": 3677.0}, {"date": "2015-10-22", "close": 4.12, "volume": 202092.0}, {"date": "2015-10-23", "close": 4.12, "volume": 866.0}, {"date": "2015-10-26", "close": 4.12, "volume": 2000.0}, {"date": "2015-10-27", "close": 4.06, "volume": 2731.0}, {"date": "2015-10-29", "close": 4.0, "volume": 2000.0}, {"date": "2015-10-30", "close": 4.0, "volume": 1006.0}, {"date": "2015-11-02", "close": 3.85, "volume": 3400.0}, {"date": "2015-11-03", "close": 3.85, "volume": 2250.0}, {"date": "2015-11-04", "close": 3.82, "volume": 1000.0}, {"date": "2015-11-05", "close": 3.9, "volume": 25000.0}, {"date": "2015-11-09", "close": 3.85, "volume": 2500.0}, {"date": "2015-11-10", "close": 3.68, "volume": 7032.0}, {"date": "2015-11-11", "close": 3.61, "volume": 5076.0}, {"date": "2015-11-12", "close": 3.43, "volume": 4450.0}, {"date": "2015-11-13", "close": 3.6, "volume": 2906.0}, {"date": "2015-11-16", "close": 3.45, "volume": 1183.0}, {"date": "2015-11-19", "close": 3.55, "volume": 602.0}, {"date": "2015-11-20", "close": 3.75, "volume": 1048.0}, {"date": "2015-11-24", "close": 3.6, "volume": 3240.0}, {"date": "2015-11-25", "close": 3.6, "volume": 15.0}, {"date": "2015-11-26", "close": 3.45, "volume": 6103.0}, {"date": "2015-11-27", "close": 3.45, "volume": 18.0}, {"date": "2015-11-30", "close": 3.45, "volume": 987.0}, {"date": "2015-12-01", "close": 3.45, "volume": 15.0}, {"date": "2015-12-02", "close": 3.5, "volume": 14.0}, {"date": "2015-12-03", "close": 3.42, "volume": 11202.0}, {"date": "2015-12-04", "close": 3.42, "volume": 437.0}, {"date": "2015-12-07", "close": 3.57, "volume": 1665.0}, {"date": "2015-12-08", "close": 3.52, "volume": 5350.0}, {"date": "2015-12-10", "close": 3.47, "volume": 61764.0}, {"date": "2015-12-11", "close": 3.47, "volume": 5.0}, {"date": "2015-12-15", "close": 3.41, "volume": 13536.0}, {"date": "2015-12-16", "close": 3.405, "volume": 18855.0}, {"date": "2015-12-17", "close": 3.4, "volume": 5999.0}, {"date": "2015-12-18", "close": 3.41, "volume": 5959.0}, {"date": "2015-12-21", "close": 3.4, "volume": 677.0}, {"date": "2015-12-22", "close": 3.4, "volume": 1476.0}, {"date": "2015-12-29", "close": 3.49, "volume": 5400.0}, {"date": "2016-01-05", "close": 3.41, "volume": 305.0}, {"date": "2016-01-06", "close": 3.47, "volume": 7210.0}, {"date": "2016-01-07", "close": 3.43, "volume": 499.0}, {"date": "2016-01-08", "close": 3.48, "volume": 2686.0}, {"date": "2016-01-11", "close": 3.45, "volume": 669.0}, {"date": "2016-01-12", "close": 3.45, "volume": 156.0}, {"date": "2016-01-13", "close": 3.47, "volume": 17.0}, {"date": "2016-01-14", "close": 3.46, "volume": 2761.0}, {"date": "2016-01-15", "close": 3.45, "volume": 149.0}, {"date": "2016-01-18", "close": 3.43, "volume": 74.0}, {"date": "2016-01-19", "close": 3.43, "volume": 12.0}, {"date": "2016-01-20", "close": 3.5, "volume": 1162.0}, {"date": "2016-01-21", "close": 3.5, "volume": 26.0}, {"date": "2016-01-25", "close": 3.5, "volume": 27.0}, {"date": "2016-01-27", "close": 3.5, "volume": 2.0}, {"date": "2016-01-28", "close": 3.52, "volume": 297.0}, {"date": "2016-01-29", "close": 3.4, "volume": 23.0}, {"date": "2016-02-01", "close": 3.55, "volume": 2715.0}, {"date": "2016-02-02", "close": 3.5, "volume": 4032.0}, {"date": "2016-02-04", "close": 3.52, "volume": 70.0}, {"date": "2016-02-05", "close": 3.54, "volume": 2309.0}, {"date": "2016-02-08", "close": 3.6, "volume": 17.0}, {"date": "2016-02-09", "close": 3.6, "volume": 33339.0}, {"date": "2016-02-10", "close": 3.51, "volume": 819.0}, {"date": "2016-02-11", "close": 3.5, "volume": 56224.0}, {"date": "2016-02-12", "close": 3.8, "volume": 17747.0}, {"date": "2016-02-15", "close": 4.0, "volume": 477.0}, {"date": "2016-02-16", "close": 3.62, "volume": 5500.0}, {"date": "2016-02-17", "close": 3.6, "volume": 4723.0}, {"date": "2016-02-18", "close": 4.0, "volume": 33000.0}, {"date": "2016-02-19", "close": 4.0, "volume": 18000.0}, {"date": "2016-02-23", "close": 3.8, "volume": 3100.0}, {"date": "2016-02-24", "close": 3.6, "volume": 20386.0}, {"date": "2016-03-02", "close": 3.66, "volume": 2498.0}, {"date": "2016-03-09", "close": 3.7, "volume": 6321.0}, {"date": "2016-03-15", "close": 3.61, "volume": 8000.0}, {"date": "2016-03-17", "close": 3.65, "volume": 3679.0}, {"date": "2016-03-18", "close": 3.77, "volume": 901.0}, {"date": "2016-03-21", "close": 4.0, "volume": 28832.0}, {"date": "2016-03-22", "close": 4.29, "volume": 1765.0}, {"date": "2016-03-23", "close": 4.13, "volume": 1765.0}, {"date": "2016-03-24", "close": 3.91, "volume": 3800.0}, {"date": "2016-03-29", "close": 3.9, "volume": 1279.0}, {"date": "2016-03-30", "close": 3.9, "volume": 475.0}, {"date": "2016-03-31", "close": 3.9, "volume": 3235.0}, {"date": "2016-04-04", "close": 3.91, "volume": 9410.0}, {"date": "2016-04-05", "close": 4.0, "volume": 9930.0}, {"date": "2016-04-06", "close": 3.9, "volume": 41775.0}, {"date": "2016-04-07", "close": 4.56, "volume": 52320.0}, {"date": "2016-04-08", "close": 5.0, "volume": 4892.0}, {"date": "2016-04-11", "close": 5.29, "volume": 28309.0}, {"date": "2016-04-12", "close": 5.32, "volume": 26115.0}, {"date": "2016-04-13", "close": 5.1, "volume": 10058.0}, {"date": "2016-04-14", "close": 5.2, "volume": 3000.0}, {"date": "2016-04-15", "close": 5.59, "volume": 10491.0}, {"date": "2016-04-18", "close": 5.56, "volume": 278.0}, {"date": "2016-04-19", "close": 5.2, "volume": 10300.0}, {"date": "2016-04-22", "close": 5.4, "volume": 6498.0}, {"date": "2016-04-26", "close": 5.6, "volume": 8151.0}, {"date": "2016-04-27", "close": 5.6, "volume": 57473.0}, {"date": "2016-04-28", "close": 5.6, "volume": 14743.0}, {"date": "2016-04-29", "close": 5.62, "volume": 3000.0}, {"date": "2016-05-02", "close": 6.0, "volume": 14150.0}, {"date": "2016-05-03", "close": 6.05, "volume": 1500.0}, {"date": "2016-05-04", "close": 6.05, "volume": 1000.0}, {"date": "2016-05-05", "close": 6.0, "volume": 9795.0}, {"date": "2016-05-06", "close": 6.25, "volume": 9905.0}, {"date": "2016-05-09", "close": 6.31, "volume": 12132.0}, {"date": "2016-05-10", "close": 6.5, "volume": 18828.0}, {"date": "2016-05-11", "close": 6.56, "volume": 10090.0}, {"date": "2016-05-12", "close": 7.0, "volume": 76621.0}, {"date": "2016-05-13", "close": 6.55, "volume": 8878.0}, {"date": "2016-05-17", "close": 6.55, "volume": 5000.0}, {"date": "2016-05-18", "close": 6.75, "volume": 11776.0}, {"date": "2016-05-19", "close": 7.2, "volume": 10970.0}, {"date": "2016-05-20", "close": 7.5, "volume": 11550.0}, {"date": "2016-05-23", "close": 7.37, "volume": 24101.0}, {"date": "2016-05-24", "close": 7.5, "volume": 8464.0}, {"date": "2016-05-26", "close": 6.95, "volume": 5000.0}, {"date": "2016-05-27", "close": 6.95, "volume": 8225.0}, {"date": "2016-05-30", "close": 6.74, "volume": 431.0}, {"date": "2016-05-31", "close": 7.1, "volume": 11595.0}, {"date": "2016-06-01", "close": 6.75, "volume": 1397.0}, {"date": "2016-06-02", "close": 6.85, "volume": 7300.0}, {"date": "2016-06-03", "close": 7.35, "volume": 1386.0}, {"date": "2016-06-06", "close": 7.3, "volume": 13278.0}, {"date": "2016-06-07", "close": 7.2, "volume": 4330.0}, {"date": "2016-06-08", "close": 7.19, "volume": 12008.0}, {"date": "2016-06-09", "close": 7.2, "volume": 4027.0}, {"date": "2016-06-10", "close": 7.2, "volume": 13495.0}, {"date": "2016-06-14", "close": 7.3, "volume": 13631.0}, {"date": "2016-06-15", "close": 7.3, "volume": 1100.0}, {"date": "2016-06-16", "close": 7.36, "volume": 6212.0}, {"date": "2016-06-17", "close": 7.25, "volume": 4000.0}, {"date": "2016-06-20", "close": 7.4, "volume": 27522.0}, {"date": "2016-06-21", "close": 7.4, "volume": 1982.0}, {"date": "2016-06-24", "close": 8.0, "volume": 31610.0}, {"date": "2016-06-27", "close": 7.6, "volume": 3740.0}, {"date": "2016-06-28", "close": 7.3, "volume": 1400.0}, {"date": "2016-06-29", "close": 7.46, "volume": 680.0}, {"date": "2016-06-30", "close": 7.52, "volume": 5288.0}, {"date": "2016-07-01", "close": 7.53, "volume": 1000.0}, {"date": "2016-07-04", "close": 7.51, "volume": 6734.0}, {"date": "2016-07-06", "close": 7.63, "volume": 7750.0}, {"date": "2016-07-07", "close": 8.0, "volume": 47117.0}, {"date": "2016-07-08", "close": 8.0, "volume": 13250.0}, {"date": "2016-07-11", "close": 8.0, "volume": 6823.0}, {"date": "2016-07-12", "close": 8.05, "volume": 8607.0}, {"date": "2016-07-13", "close": 8.0, "volume": 8367.0}, {"date": "2016-07-14", "close": 8.0, "volume": 17893.0}, {"date": "2016-07-15", "close": 8.05, "volume": 2800.0}, {"date": "2016-07-19", "close": 7.85, "volume": 5200.0}, {"date": "2016-07-20", "close": 7.85, "volume": 450.0}, {"date": "2016-07-21", "close": 7.85, "volume": 150.0}, {"date": "2016-07-22", "close": 7.85, "volume": 734.0}, {"date": "2016-07-26", "close": 7.6, "volume": 726.0}, {"date": "2016-07-27", "close": 7.6, "volume": 500.0}, {"date": "2016-07-28", "close": 7.7, "volume": 500.0}, {"date": "2016-08-01", "close": 7.8, "volume": 2047.0}, {"date": "2016-08-08", "close": 7.8, "volume": 500.0}, {"date": "2016-08-09", "close": 8.0, "volume": 4208.0}, {"date": "2016-08-10", "close": 7.8, "volume": 1500.0}, {"date": "2016-08-11", "close": 7.8, "volume": 2541.0}, {"date": "2016-08-12", "close": 7.7, "volume": 76.0}, {"date": "2016-08-15", "close": 7.8, "volume": 2525.0}, {"date": "2016-08-16", "close": 7.8, "volume": 475.0}, {"date": "2016-08-17", "close": 7.47, "volume": 2000.0}, {"date": "2016-08-18", "close": 7.54, "volume": 7929.0}, {"date": "2016-08-23", "close": 7.83, "volume": 8170.0}, {"date": "2016-08-25", "close": 7.4, "volume": 1000.0}, {"date": "2016-08-30", "close": 6.9, "volume": 3650.0}, {"date": "2016-08-31", "close": 7.25, "volume": 27572.0}, {"date": "2016-09-08", "close": 7.3, "volume": 70.0}, {"date": "2016-09-09", "close": 7.4, "volume": 2159.0}, {"date": "2016-09-12", "close": 7.25, "volume": 3528.0}, {"date": "2016-09-13", "close": 7.25, "volume": 165.0}, {"date": "2016-09-21", "close": 6.5, "volume": 1760.0}, {"date": "2016-09-23", "close": 6.51, "volume": 858.0}, {"date": "2016-09-26", "close": 6.53, "volume": 3.0}, {"date": "2016-09-27", "close": 6.5, "volume": 3056.0}, {"date": "2016-09-28", "close": 6.5, "volume": 140.0}, {"date": "2016-09-30", "close": 7.0, "volume": 12743.0}, {"date": "2016-10-17", "close": 6.25, "volume": 3003.0}, {"date": "2016-10-18", "close": 6.25, "volume": 17350.0}, {"date": "2016-10-19", "close": 6.04, "volume": 3791.0}, {"date": "2016-10-20", "close": 6.41, "volume": 552.0}, {"date": "2016-10-21", "close": 6.41, "volume": 500.0}, {"date": "2016-10-24", "close": 6.4, "volume": 1100.0}, {"date": "2016-10-25", "close": 6.06, "volume": 817.0}, {"date": "2016-10-26", "close": 5.8, "volume": 866.0}, {"date": "2016-10-28", "close": 6.0, "volume": 1000.0}, {"date": "2016-11-02", "close": 6.0, "volume": 2300.0}, {"date": "2016-11-03", "close": 6.5, "volume": 9100.0}, {"date": "2016-11-04", "close": 7.0, "volume": 500.0}, {"date": "2016-11-07", "close": 6.88, "volume": 1400.0}, {"date": "2016-11-08", "close": 6.6, "volume": 1128.0}, {"date": "2016-11-09", "close": 7.0, "volume": 17650.0}, {"date": "2016-11-11", "close": 7.0, "volume": 4150.0}, {"date": "2016-11-25", "close": 6.0, "volume": 1000.0}, {"date": "2016-11-28", "close": 6.0, "volume": 1183.0}, {"date": "2016-11-29", "close": 6.0, "volume": 328.0}, {"date": "2016-11-30", "close": 6.0, "volume": 853.0}, {"date": "2016-12-01", "close": 5.9, "volume": 10662.0}, {"date": "2016-12-02", "close": 5.9, "volume": 1881.0}, {"date": "2016-12-05", "close": 5.9, "volume": 6659.0}, {"date": "2016-12-06", "close": 5.6, "volume": 833.0}, {"date": "2016-12-07", "close": 5.25, "volume": 10204.0}, {"date": "2016-12-08", "close": 5.31, "volume": 666.0}, {"date": "2016-12-09", "close": 5.32, "volume": 2260.0}, {"date": "2016-12-12", "close": 5.25, "volume": 89.0}, {"date": "2016-12-13", "close": 5.25, "volume": 85.0}, {"date": "2016-12-14", "close": 5.4, "volume": 534.0}, {"date": "2016-12-15", "close": 5.25, "volume": 46250.0}, {"date": "2016-12-16", "close": 5.25, "volume": 37579.0}, {"date": "2016-12-19", "close": 5.25, "volume": 5375.0}, {"date": "2016-12-20", "close": 5.25, "volume": 2500.0}, {"date": "2016-12-21", "close": 5.25, "volume": 46.0}, {"date": "2016-12-22", "close": 5.25, "volume": 44.0}, {"date": "2016-12-23", "close": 5.05, "volume": 565.0}, {"date": "2016-12-29", "close": 5.15, "volume": 10761.0}, {"date": "2017-01-03", "close": 5.45, "volume": 1900.0}, {"date": "2017-01-04", "close": 5.4, "volume": 3000.0}, {"date": "2017-01-06", "close": 5.6, "volume": 6000.0}, {"date": "2017-01-11", "close": 5.3, "volume": 1850.0}, {"date": "2017-01-18", "close": 5.4, "volume": 6035.0}, {"date": "2017-01-19", "close": 5.4, "volume": 100.0}, {"date": "2017-01-20", "close": 5.45, "volume": 5025.0}, {"date": "2017-01-24", "close": 5.5, "volume": 2975.0}, {"date": "2017-01-27", "close": 5.55, "volume": 5913.0}, {"date": "2017-01-30", "close": 5.7, "volume": 14687.0}, {"date": "2017-01-31", "close": 6.0, "volume": 34642.0}, {"date": "2017-02-01", "close": 6.0, "volume": 31866.0}, {"date": "2017-02-02", "close": 6.25, "volume": 19452.0}, {"date": "2017-02-03", "close": 6.7, "volume": 4502.0}, {"date": "2017-02-06", "close": 6.6, "volume": 3582.0}, {"date": "2017-02-07", "close": 6.72, "volume": 12006.0}, {"date": "2017-02-08", "close": 7.0, "volume": 33887.0}, {"date": "2017-02-09", "close": 7.0, "volume": 19796.0}, {"date": "2017-02-10", "close": 6.98, "volume": 14875.0}, {"date": "2017-02-13", "close": 7.2, "volume": 15837.0}, {"date": "2017-02-14", "close": 7.25, "volume": 1996.0}, {"date": "2017-02-20", "close": 7.06, "volume": 4815.0}, {"date": "2017-02-22", "close": 7.06, "volume": 104.0}, {"date": "2017-02-23", "close": 6.9, "volume": 3567.0}, {"date": "2017-02-27", "close": 6.72, "volume": 1402.0}, {"date": "2017-02-28", "close": 6.85, "volume": 2759.0}, {"date": "2017-03-01", "close": 6.64, "volume": 450.0}, {"date": "2017-03-09", "close": 6.49, "volume": 326.0}, {"date": "2017-03-14", "close": 6.85, "volume": 7009.0}, {"date": "2017-03-17", "close": 6.85, "volume": 1000.0}, {"date": "2017-03-22", "close": 6.49, "volume": 4001.0}, {"date": "2017-03-27", "close": 6.49, "volume": 110.0}, {"date": "2017-04-03", "close": 6.49, "volume": 4311.0}, {"date": "2017-04-06", "close": 6.1, "volume": 4572.0}, {"date": "2017-04-07", "close": 6.4, "volume": 4439.0}, {"date": "2017-04-11", "close": 6.39, "volume": 1000.0}, {"date": "2017-04-12", "close": 6.5, "volume": 1489.0}, {"date": "2017-04-13", "close": 6.25, "volume": 1000.0}, {"date": "2017-04-18", "close": 6.25, "volume": 1000.0}, {"date": "2017-04-20", "close": 6.04, "volume": 8000.0}, {"date": "2017-04-24", "close": 6.0, "volume": 2172.0}, {"date": "2017-04-26", "close": 6.15, "volume": 7185.0}, {"date": "2017-04-27", "close": 6.14, "volume": 497.0}, {"date": "2017-05-01", "close": 6.13, "volume": 8838.0}, {"date": "2017-05-02", "close": 6.11, "volume": 82.0}, {"date": "2017-05-05", "close": 6.0, "volume": 167.0}, {"date": "2017-05-10", "close": 5.85, "volume": 4066.0}, {"date": "2017-05-12", "close": 6.0, "volume": 14569.0}, {"date": "2017-05-16", "close": 6.0, "volume": 1025.0}, {"date": "2017-05-17", "close": 6.18, "volume": 520.0}, {"date": "2017-05-18", "close": 6.2, "volume": 3000.0}, {"date": "2017-05-19", "close": 6.0, "volume": 8433.0}, {"date": "2017-05-23", "close": 6.2, "volume": 2580.0}, {"date": "2017-05-24", "close": 6.25, "volume": 740.0}, {"date": "2017-05-26", "close": 6.28, "volume": 3580.0}, {"date": "2017-05-29", "close": 6.28, "volume": 318.0}, {"date": "2017-05-31", "close": 6.45, "volume": 3682.0}, {"date": "2017-06-05", "close": 6.25, "volume": 593.0}, {"date": "2017-06-06", "close": 6.45, "volume": 200.0}, {"date": "2017-06-07", "close": 6.4, "volume": 1000.0}, {"date": "2017-06-08", "close": 6.25, "volume": 850.0}, {"date": "2017-06-09", "close": 6.5, "volume": 20949.0}, {"date": "2017-06-13", "close": 6.8, "volume": 12072.0}, {"date": "2017-06-14", "close": 6.9, "volume": 8303.0}, {"date": "2017-06-15", "close": 7.2, "volume": 1183.0}, {"date": "2017-06-16", "close": 7.8, "volume": 18465.0}, {"date": "2017-06-19", "close": 7.85, "volume": 7531.0}, {"date": "2017-06-20", "close": 7.85, "volume": 3555.0}, {"date": "2017-06-23", "close": 7.51, "volume": 6475.0}, {"date": "2017-06-26", "close": 7.5, "volume": 200.0}, {"date": "2017-06-27", "close": 7.4, "volume": 555.0}, {"date": "2017-06-28", "close": 7.4, "volume": 1145.0}, {"date": "2017-06-29", "close": 7.41, "volume": 3450.0}, {"date": "2017-06-30", "close": 7.28, "volume": 2066.0}, {"date": "2017-07-03", "close": 7.28, "volume": 1700.0}, {"date": "2017-07-04", "close": 7.36, "volume": 723.0}, {"date": "2017-07-05", "close": 7.22, "volume": 4000.0}, {"date": "2017-07-10", "close": 6.7, "volume": 2000.0}, {"date": "2017-07-13", "close": 6.7, "volume": 1521.0}, {"date": "2017-07-14", "close": 6.7, "volume": 5280.0}, {"date": "2017-07-19", "close": 6.7, "volume": 2538.0}, {"date": "2017-07-21", "close": 6.5, "volume": 690.0}, {"date": "2017-07-26", "close": 6.5, "volume": 1780.0}, {"date": "2017-07-27", "close": 6.11, "volume": 3000.0}, {"date": "2017-07-28", "close": 6.2, "volume": 1500.0}, {"date": "2017-08-01", "close": 6.5, "volume": 1979.0}, {"date": "2017-08-02", "close": 6.6, "volume": 3492.0}, {"date": "2017-08-03", "close": 6.9, "volume": 7940.0}, {"date": "2017-08-04", "close": 7.0, "volume": 700.0}, {"date": "2017-08-07", "close": 6.97, "volume": 3400.0}, {"date": "2017-08-08", "close": 7.2, "volume": 1589.0}, {"date": "2017-08-09", "close": 7.2, "volume": 400.0}, {"date": "2017-08-10", "close": 7.0, "volume": 1000.0}, {"date": "2017-08-11", "close": 7.2, "volume": 900.0}, {"date": "2017-08-15", "close": 6.7, "volume": 2050.0}, {"date": "2017-08-17", "close": 7.03, "volume": 2604.0}, {"date": "2017-08-18", "close": 7.2, "volume": 514.0}, {"date": "2017-08-21", "close": 7.2, "volume": 1397.0}, {"date": "2017-08-22", "close": 7.03, "volume": 150.0}, {"date": "2017-08-25", "close": 7.0, "volume": 1000.0}, {"date": "2017-08-28", "close": 7.0, "volume": 41.0}, {"date": "2017-08-29", "close": 7.1, "volume": 3953.0}, {"date": "2017-08-31", "close": 7.15, "volume": 6817.0}, {"date": "2017-09-01", "close": 7.16, "volume": 1295.0}, {"date": "2017-09-05", "close": 7.8, "volume": 5643.0}, {"date": "2017-09-06", "close": 7.5, "volume": 13269.0}, {"date": "2017-09-07", "close": 7.5, "volume": 4583.0}, {"date": "2017-09-12", "close": 7.5, "volume": 3435.0}, {"date": "2017-09-15", "close": 7.25, "volume": 600.0}, {"date": "2017-09-20", "close": 7.0, "volume": 1235.0}, {"date": "2017-09-21", "close": 7.0, "volume": 176.0}, {"date": "2017-09-22", "close": 6.9, "volume": 544.0}, {"date": "2017-09-26", "close": 6.9, "volume": 1534.0}, {"date": "2017-09-27", "close": 6.9, "volume": 356.0}, {"date": "2017-10-02", "close": 6.9, "volume": 160.0}, {"date": "2017-10-03", "close": 7.0, "volume": 5593.0}, {"date": "2017-10-04", "close": 6.98, "volume": 36.0}, {"date": "2017-10-05", "close": 6.5, "volume": 2104.0}, {"date": "2017-10-10", "close": 7.0, "volume": 6935.0}, {"date": "2017-10-11", "close": 6.98, "volume": 120.0}, {"date": "2017-10-12", "close": 6.8, "volume": 2003.0}, {"date": "2017-10-16", "close": 7.0, "volume": 107.0}, {"date": "2017-10-18", "close": 6.7, "volume": 2600.0}, {"date": "2017-10-20", "close": 6.67, "volume": 500.0}, {"date": "2017-10-23", "close": 6.9, "volume": 250.0}, {"date": "2017-10-26", "close": 6.9, "volume": 237.0}, {"date": "2017-10-31", "close": 6.8, "volume": 1355.0}, {"date": "2017-11-01", "close": 7.0, "volume": 400.0}, {"date": "2017-11-03", "close": 7.0, "volume": 3048.0}, {"date": "2017-11-06", "close": 7.0, "volume": 2139.0}, {"date": "2017-11-07", "close": 7.1, "volume": 11280.0}, {"date": "2017-11-08", "close": 6.9, "volume": 112.0}, {"date": "2017-11-09", "close": 6.9, "volume": 970.0}, {"date": "2017-11-10", "close": 6.9, "volume": 183.0}, {"date": "2017-11-13", "close": 6.95, "volume": 126.0}, {"date": "2017-11-20", "close": 6.9, "volume": 5110.0}, {"date": "2017-11-22", "close": 7.1, "volume": 189.0}, {"date": "2017-11-23", "close": 6.8, "volume": 26706.0}, {"date": "2017-11-28", "close": 6.85, "volume": 9353.0}, {"date": "2017-11-30", "close": 6.95, "volume": 541.0}, {"date": "2017-12-01", "close": 6.65, "volume": 1000.0}, {"date": "2017-12-04", "close": 6.85, "volume": 162.0}, {"date": "2017-12-05", "close": 6.85, "volume": 2292.0}, {"date": "2017-12-20", "close": 6.85, "volume": 4416.0}, {"date": "2017-12-22", "close": 6.9, "volume": 1246.0}, {"date": "2017-12-28", "close": 6.9, "volume": 3990.0}, {"date": "2018-01-02", "close": 7.0, "volume": 1000.0}, {"date": "2018-01-04", "close": 7.1, "volume": 571.0}, {"date": "2018-01-05", "close": 7.25, "volume": 1548.0}, {"date": "2018-01-08", "close": 7.0, "volume": 1800.0}, {"date": "2018-01-09", "close": 7.2, "volume": 255.0}, {"date": "2018-01-12", "close": 7.2, "volume": 5037.0}, {"date": "2018-01-15", "close": 7.2, "volume": 2054.0}, {"date": "2018-01-17", "close": 7.0, "volume": 3870.0}, {"date": "2018-01-18", "close": 7.1, "volume": 198.0}, {"date": "2018-01-19", "close": 7.1, "volume": 94.0}, {"date": "2018-01-22", "close": 7.1, "volume": 2000.0}, {"date": "2018-01-23", "close": 7.1, "volume": 3031.0}, {"date": "2018-01-25", "close": 7.2, "volume": 2739.0}, {"date": "2018-01-29", "close": 7.15, "volume": 766.0}, {"date": "2018-01-30", "close": 7.2, "volume": 4343.0}, {"date": "2018-02-02", "close": 7.15, "volume": 1348.0}, {"date": "2018-02-06", "close": 7.12, "volume": 1254.0}, {"date": "2018-02-15", "close": 7.0, "volume": 1262.0}, {"date": "2018-02-19", "close": 6.86, "volume": 6053.0}, {"date": "2018-02-20", "close": 6.87, "volume": 2122.0}, {"date": "2018-02-21", "close": 7.0, "volume": 3276.0}, {"date": "2018-02-22", "close": 6.89, "volume": 184.0}, {"date": "2018-02-23", "close": 6.9, "volume": 1500.0}, {"date": "2018-02-26", "close": 6.99, "volume": 1551.0}, {"date": "2018-02-28", "close": 6.98, "volume": 160.0}, {"date": "2018-03-01", "close": 6.99, "volume": 1035.0}, {"date": "2018-03-06", "close": 6.7, "volume": 2002.0}, {"date": "2018-03-07", "close": 6.93, "volume": 3040.0}, {"date": "2018-03-09", "close": 6.9, "volume": 3048.0}, {"date": "2018-03-12", "close": 6.93, "volume": 1425.0}, {"date": "2018-03-13", "close": 6.8, "volume": 38550.0}, {"date": "2018-03-14", "close": 6.78, "volume": 130.0}, {"date": "2018-03-15", "close": 6.8, "volume": 18672.0}, {"date": "2018-03-16", "close": 6.8, "volume": 5081.0}, {"date": "2018-03-19", "close": 6.55, "volume": 2292.0}, {"date": "2018-03-27", "close": 6.7, "volume": 3159.0}, {"date": "2018-04-04", "close": 6.8, "volume": 665.0}, {"date": "2018-04-06", "close": 6.95, "volume": 3423.0}, {"date": "2018-04-09", "close": 6.95, "volume": 215.0}, {"date": "2018-04-10", "close": 6.82, "volume": 642.0}, {"date": "2018-04-12", "close": 6.75, "volume": 137.0}, {"date": "2018-04-13", "close": 6.75, "volume": 250.0}, {"date": "2018-04-16", "close": 6.51, "volume": 440.0}, {"date": "2018-04-17", "close": 6.6, "volume": 104.0}, {"date": "2018-04-19", "close": 6.55, "volume": 7.0}, {"date": "2018-04-23", "close": 6.51, "volume": 527.0}, {"date": "2018-04-24", "close": 6.5, "volume": 2955.0}, {"date": "2018-04-30", "close": 6.46, "volume": 4.0}, {"date": "2018-05-01", "close": 6.46, "volume": 2.0}, {"date": "2018-05-02", "close": 6.45, "volume": 1.0}, {"date": "2018-05-03", "close": 6.46, "volume": 2922.0}, {"date": "2018-05-04", "close": 6.45, "volume": 96.0}, {"date": "2018-05-09", "close": 6.4, "volume": 842.0}, {"date": "2018-05-10", "close": 6.45, "volume": 62.0}, {"date": "2018-05-11", "close": 6.4, "volume": 684.0}, {"date": "2018-05-14", "close": 6.45, "volume": 8284.0}, {"date": "2018-05-21", "close": 6.6, "volume": 26.0}, {"date": "2018-05-24", "close": 6.4, "volume": 69.0}, {"date": "2018-05-25", "close": 6.4, "volume": 2.0}, {"date": "2018-05-30", "close": 6.5, "volume": 1111.0}, {"date": "2018-05-31", "close": 6.5, "volume": 300.0}, {"date": "2018-06-01", "close": 6.49, "volume": 214.0}, {"date": "2018-06-15", "close": 6.35, "volume": 2000.0}, {"date": "2018-06-19", "close": 6.5, "volume": 7940.0}, {"date": "2018-06-21", "close": 6.35, "volume": 3706.0}, {"date": "2018-06-22", "close": 6.35, "volume": 7000.0}, {"date": "2018-06-25", "close": 6.35, "volume": 349.0}, {"date": "2018-06-27", "close": 6.35, "volume": 2151.0}, {"date": "2018-07-02", "close": 6.45, "volume": 500.0}, {"date": "2018-07-04", "close": 6.4, "volume": 5474.0}, {"date": "2018-07-05", "close": 6.4, "volume": 36.0}, {"date": "2018-07-09", "close": 6.37, "volume": 1588.0}, {"date": "2018-07-17", "close": 6.4, "volume": 3000.0}, {"date": "2018-07-19", "close": 6.4, "volume": 3043.0}, {"date": "2018-07-20", "close": 6.4, "volume": 3057.0}, {"date": "2018-07-30", "close": 6.4, "volume": 1140.0}, {"date": "2018-07-31", "close": 6.4, "volume": 80.0}, {"date": "2018-08-03", "close": 6.5, "volume": 1080.0}, {"date": "2018-08-06", "close": 6.6, "volume": 700.0}, {"date": "2018-08-07", "close": 6.6, "volume": 1149.0}, {"date": "2018-08-08", "close": 6.6, "volume": 1.0}, {"date": "2018-08-09", "close": 6.62, "volume": 5.0}, {"date": "2018-08-10", "close": 6.63, "volume": 204.0}, {"date": "2018-08-14", "close": 6.6, "volume": 100.0}, {"date": "2018-08-15", "close": 6.61, "volume": 482.0}, {"date": "2018-08-16", "close": 6.6, "volume": 2527.0}, {"date": "2018-08-17", "close": 6.61, "volume": 616.0}, {"date": "2018-08-20", "close": 6.61, "volume": 1919.0}, {"date": "2018-08-24", "close": 6.7, "volume": 5000.0}, {"date": "2018-08-27", "close": 7.0, "volume": 491.0}, {"date": "2018-08-28", "close": 6.73, "volume": 2852.0}, {"date": "2018-08-29", "close": 6.5, "volume": 3606.0}, {"date": "2018-08-31", "close": 6.6, "volume": 317.0}, {"date": "2018-09-03", "close": 6.6, "volume": 41.0}, {"date": "2018-09-04", "close": 6.5, "volume": 611.0}, {"date": "2018-09-07", "close": 6.5, "volume": 777.0}, {"date": "2018-09-11", "close": 6.5, "volume": 119.0}, {"date": "2018-09-12", "close": 6.2, "volume": 3000.0}, {"date": "2018-09-14", "close": 6.5, "volume": 9326.0}, {"date": "2018-09-17", "close": 6.7, "volume": 350.0}, {"date": "2018-09-19", "close": 7.0, "volume": 2000.0}, {"date": "2018-09-20", "close": 10.5, "volume": 20514.0}, {"date": "2018-09-21", "close": 10.5, "volume": 58486.0}, {"date": "2018-09-24", "close": 10.0, "volume": 25931.0}, {"date": "2018-09-25", "close": 6.75, "volume": 12210.0}, {"date": "2018-09-26", "close": 6.46, "volume": 2150.0}, {"date": "2018-09-27", "close": 5.0, "volume": 16580.0}, {"date": "2018-09-28", "close": 5.61, "volume": 7089.0}, {"date": "2018-10-01", "close": 5.59, "volume": 4295.0}, {"date": "2018-10-02", "close": 5.6, "volume": 831.0}, {"date": "2018-10-03", "close": 5.6, "volume": 217.0}, {"date": "2018-10-04", "close": 5.8, "volume": 2003.0}, {"date": "2018-10-05", "close": 6.0, "volume": 9690.0}, {"date": "2018-10-08", "close": 6.24, "volume": 2959.0}, {"date": "2018-10-09", "close": 6.1, "volume": 10055.0}, {"date": "2018-10-10", "close": 6.09, "volume": 5481.0}, {"date": "2018-10-12", "close": 6.05, "volume": 4051.0}, {"date": "2018-10-15", "close": 5.85, "volume": 6949.0}, {"date": "2018-10-16", "close": 6.0, "volume": 60.0}, {"date": "2018-10-18", "close": 5.9, "volume": 1043.0}, {"date": "2018-10-19", "close": 5.8, "volume": 5264.0}, {"date": "2018-10-22", "close": 5.31, "volume": 6019.0}, {"date": "2018-10-23", "close": 5.25, "volume": 1004.0}, {"date": "2018-10-24", "close": 5.0, "volume": 1696.0}, {"date": "2018-10-25", "close": 5.0, "volume": 421.0}, {"date": "2018-10-31", "close": 4.84, "volume": 4048.0}, {"date": "2018-11-01", "close": 5.0, "volume": 4048.0}, {"date": "2018-11-02", "close": 5.1, "volume": 19293.0}, {"date": "2018-11-05", "close": 5.5, "volume": 200.0}, {"date": "2018-11-06", "close": 5.6, "volume": 929.0}, {"date": "2018-11-07", "close": 5.6, "volume": 1100.0}, {"date": "2018-11-08", "close": 5.52, "volume": 91571.0}, {"date": "2018-11-12", "close": 5.45, "volume": 1180.0}, {"date": "2018-11-13", "close": 5.25, "volume": 9090.0}, {"date": "2018-11-14", "close": 5.07, "volume": 20738.0}, {"date": "2018-11-15", "close": 4.9, "volume": 2385.0}, {"date": "2018-11-16", "close": 4.63, "volume": 4653.0}, {"date": "2018-11-19", "close": 4.78, "volume": 1597.0}, {"date": "2018-11-20", "close": 4.7, "volume": 2142.0}, {"date": "2018-11-21", "close": 4.66, "volume": 4.0}, {"date": "2018-11-22", "close": 4.65, "volume": 556.0}, {"date": "2018-11-23", "close": 4.65, "volume": 8480.0}, {"date": "2018-11-26", "close": 4.78, "volume": 479.0}, {"date": "2018-12-04", "close": 4.66, "volume": 1000.0}, {"date": "2018-12-05", "close": 4.67, "volume": 10.0}, {"date": "2018-12-06", "close": 4.55, "volume": 7904.0}, {"date": "2018-12-07", "close": 4.2, "volume": 8543.0}, {"date": "2018-12-10", "close": 4.1, "volume": 15882.0}, {"date": "2018-12-11", "close": 4.1, "volume": 72.0}, {"date": "2018-12-13", "close": 4.0, "volume": 4456.0}, {"date": "2018-12-14", "close": 3.97, "volume": 524.0}, {"date": "2018-12-19", "close": 3.9, "volume": 12704.0}, {"date": "2018-12-20", "close": 3.93, "volume": 2081.0}, {"date": "2018-12-21", "close": 4.0, "volume": 3320.0}, {"date": "2018-12-27", "close": 4.0, "volume": 731.0}, {"date": "2018-12-31", "close": 4.02, "volume": 5285.0}, {"date": "2019-01-02", "close": 4.1, "volume": 564.0}, {"date": "2019-01-03", "close": 4.0, "volume": 2000.0}, {"date": "2019-01-04", "close": 4.0, "volume": 6471.0}, {"date": "2019-01-07", "close": 4.0, "volume": 7609.0}, {"date": "2019-01-08", "close": 4.0, "volume": 20000.0}, {"date": "2019-01-09", "close": 4.0, "volume": 7.0}, {"date": "2019-01-10", "close": 4.0, "volume": 130.0}, {"date": "2019-01-11", "close": 3.99, "volume": 3.0}, {"date": "2019-01-14", "close": 3.98, "volume": 6294.0}, {"date": "2019-01-15", "close": 3.91, "volume": 2932.0}, {"date": "2019-01-16", "close": 3.95, "volume": 3800.0}, {"date": "2019-01-17", "close": 3.95, "volume": 59218.0}, {"date": "2019-01-18", "close": 3.95, "volume": 9.0}, {"date": "2019-01-21", "close": 3.95, "volume": 250.0}, {"date": "2019-01-22", "close": 3.95, "volume": 393.0}, {"date": "2019-01-23", "close": 3.9, "volume": 4846.0}, {"date": "2019-01-24", "close": 3.9, "volume": 120.0}, {"date": "2019-01-29", "close": 3.9, "volume": 2599.0}, {"date": "2019-01-30", "close": 3.9, "volume": 13875.0}, {"date": "2019-01-31", "close": 3.82, "volume": 3370.0}, {"date": "2019-02-04", "close": 3.81, "volume": 23018.0}, {"date": "2019-02-05", "close": 3.86, "volume": 19702.0}, {"date": "2019-02-06", "close": 3.75, "volume": 1050.0}, {"date": "2019-02-07", "close": 3.9, "volume": 20655.0}, {"date": "2019-02-08", "close": 3.95, "volume": 74040.0}, {"date": "2019-02-11", "close": 4.0, "volume": 123552.0}, {"date": "2019-02-12", "close": 3.98, "volume": 5000.0}, {"date": "2019-02-13", "close": 3.98, "volume": 18128.0}, {"date": "2019-02-14", "close": 3.94, "volume": 1828.0}, {"date": "2019-02-15", "close": 3.94, "volume": 5270.0}, {"date": "2019-02-18", "close": 3.95, "volume": 2990.0}, {"date": "2019-02-19", "close": 3.95, "volume": 391.0}, {"date": "2019-02-20", "close": 3.9, "volume": 4767.0}, {"date": "2019-02-21", "close": 3.9, "volume": 8985.0}, {"date": "2019-02-22", "close": 3.88, "volume": 4730.0}, {"date": "2019-02-25", "close": 4.08, "volume": 11061932.0}, {"date": "2019-02-26", "close": 4.1, "volume": 14951.0}, {"date": "2019-02-27", "close": 4.15, "volume": 27673.0}, {"date": "2019-02-28", "close": 4.1, "volume": 18800.0}, {"date": "2019-03-01", "close": 4.1, "volume": 3213.0}, {"date": "2019-03-04", "close": 4.1, "volume": 8473.0}, {"date": "2019-03-05", "close": 4.1, "volume": 9547.0}, {"date": "2019-03-06", "close": 4.1, "volume": 1385.0}, {"date": "2019-03-07", "close": 4.12, "volume": 4978.0}, {"date": "2019-03-08", "close": 4.1, "volume": 7146.0}, {"date": "2019-03-11", "close": 4.07, "volume": 600.0}, {"date": "2019-03-12", "close": 4.07, "volume": 7054.0}, {"date": "2019-03-13", "close": 4.1, "volume": 21458.0}, {"date": "2019-03-14", "close": 4.2, "volume": 6115.0}, {"date": "2019-03-15", "close": 4.44, "volume": 14822.0}, {"date": "2019-03-18", "close": 4.79, "volume": 23982.0}, {"date": "2019-03-19", "close": 4.83, "volume": 10834.0}, {"date": "2019-03-20", "close": 4.59, "volume": 6821.0}, {"date": "2019-03-21", "close": 4.74, "volume": 54576.0}, {"date": "2019-03-22", "close": 4.87, "volume": 19561.0}, {"date": "2019-03-25", "close": 4.9, "volume": 1197.0}, {"date": "2019-03-26", "close": 4.89, "volume": 21343.0}, {"date": "2019-03-27", "close": 4.87, "volume": 18683.0}, {"date": "2019-03-28", "close": 4.96, "volume": 12028.0}, {"date": "2019-03-29", "close": 4.8, "volume": 10460.0}, {"date": "2019-04-01", "close": 4.5, "volume": 18839.0}, {"date": "2019-04-02", "close": 4.47, "volume": 14275.0}, {"date": "2019-04-03", "close": 4.4, "volume": 520.0}, {"date": "2019-04-04", "close": 4.12, "volume": 38025.0}, {"date": "2019-04-05", "close": 4.1, "volume": 46702.0}, {"date": "2019-04-08", "close": 4.1, "volume": 74.0}, {"date": "2019-04-09", "close": 4.17, "volume": 9713.0}, {"date": "2019-04-10", "close": 4.21, "volume": 12663.0}, {"date": "2019-04-11", "close": 4.34, "volume": 7939.0}, {"date": "2019-04-15", "close": 4.2, "volume": 1325.0}, {"date": "2019-04-16", "close": 4.23, "volume": 1577.0}, {"date": "2019-04-17", "close": 4.19, "volume": 1135.0}, {"date": "2019-04-18", "close": 4.11, "volume": 1.0}, {"date": "2019-04-23", "close": 4.17, "volume": 4123.0}, {"date": "2019-04-24", "close": 4.28, "volume": 2465.0}, {"date": "2019-04-26", "close": 4.3, "volume": 77802.0}, {"date": "2019-04-29", "close": 4.31, "volume": 1455.0}, {"date": "2019-04-30", "close": 4.29, "volume": 1412.0}, {"date": "2019-05-01", "close": 4.35, "volume": 19216.0}, {"date": "2019-05-02", "close": 4.39, "volume": 2036.0}, {"date": "2019-05-03", "close": 4.4, "volume": 2276.0}, {"date": "2019-05-06", "close": 4.42, "volume": 13431.0}, {"date": "2019-05-07", "close": 4.39, "volume": 2755.0}, {"date": "2019-05-08", "close": 4.25, "volume": 1166.0}, {"date": "2019-05-09", "close": 4.25, "volume": 4733.0}, {"date": "2019-05-10", "close": 4.29, "volume": 2558.0}, {"date": "2019-05-13", "close": 4.34, "volume": 2925.0}, {"date": "2019-05-14", "close": 4.25, "volume": 10469.0}, {"date": "2019-05-15", "close": 4.29, "volume": 21886.0}, {"date": "2019-05-16", "close": 4.28, "volume": 15962.0}, {"date": "2019-05-17", "close": 4.29, "volume": 20457.0}, {"date": "2019-05-20", "close": 4.3, "volume": 9228.0}, {"date": "2019-05-21", "close": 4.38, "volume": 10556.0}, {"date": "2019-05-22", "close": 4.33, "volume": 12628.0}, {"date": "2019-05-23", "close": 4.29, "volume": 24336.0}, {"date": "2019-05-24", "close": 4.28, "volume": 20629.0}, {"date": "2019-05-27", "close": 4.3, "volume": 16572.0}, {"date": "2019-05-28", "close": 4.29, "volume": 38086.0}, {"date": "2019-05-29", "close": 4.35, "volume": 13479.0}, {"date": "2019-05-30", "close": 4.3, "volume": 7157.0}, {"date": "2019-05-31", "close": 4.3, "volume": 4711.0}, {"date": "2019-06-03", "close": 4.34, "volume": 38263.0}, {"date": "2019-06-04", "close": 4.28, "volume": 43210.0}, {"date": "2019-06-05", "close": 4.29, "volume": 18081.0}, {"date": "2019-06-06", "close": 4.3, "volume": 70936.0}, {"date": "2019-06-07", "close": 4.4, "volume": 144690.0}, {"date": "2019-06-11", "close": 4.55, "volume": 49989.0}, {"date": "2019-06-12", "close": 4.63, "volume": 26712.0}, {"date": "2019-06-13", "close": 4.68, "volume": 22328.0}, {"date": "2019-06-14", "close": 4.8, "volume": 32147.0}, {"date": "2019-06-17", "close": 4.91, "volume": 17286.0}, {"date": "2019-06-18", "close": 4.7, "volume": 16951.0}, {"date": "2019-06-19", "close": 4.8, "volume": 27808.0}, {"date": "2019-06-20", "close": 5.01, "volume": 35576.0}, {"date": "2019-06-21", "close": 5.1, "volume": 27993.0}, {"date": "2019-06-24", "close": 5.2, "volume": 35093.0}, {"date": "2019-06-25", "close": 5.6, "volume": 37233.0}, {"date": "2019-06-26", "close": 5.49, "volume": 15525.0}, {"date": "2019-06-27", "close": 5.46, "volume": 9667.0}, {"date": "2019-06-28", "close": 5.45, "volume": 7686.0}, {"date": "2019-07-01", "close": 5.51, "volume": 17594.0}, {"date": "2019-07-02", "close": 5.69, "volume": 4072.0}, {"date": "2019-07-03", "close": 5.8, "volume": 15711.0}, {"date": "2019-07-04", "close": 6.1, "volume": 9518.0}, {"date": "2019-07-05", "close": 6.05, "volume": 2271.0}, {"date": "2019-07-08", "close": 6.11, "volume": 2831.0}, {"date": "2019-07-09", "close": 6.65, "volume": 11384.0}, {"date": "2019-07-10", "close": 6.98, "volume": 17818.0}, {"date": "2019-07-11", "close": 7.0, "volume": 20866.0}, {"date": "2019-07-12", "close": 7.11, "volume": 7771.0}, {"date": "2019-07-15", "close": 7.33, "volume": 24181.0}, {"date": "2019-07-16", "close": 7.45, "volume": 45226.0}, {"date": "2019-07-17", "close": 7.5, "volume": 27409.0}, {"date": "2019-07-18", "close": 7.4, "volume": 27095.0}, {"date": "2019-07-19", "close": 7.65, "volume": 19094.0}, {"date": "2019-07-22", "close": 7.63, "volume": 9381.0}, {"date": "2019-07-23", "close": 7.37, "volume": 13351.0}, {"date": "2019-07-24", "close": 7.3, "volume": 9992.0}, {"date": "2019-07-25", "close": 7.2, "volume": 14999.0}, {"date": "2019-07-26", "close": 7.2, "volume": 16903.0}, {"date": "2019-07-29", "close": 7.0, "volume": 500.0}, {"date": "2019-07-30", "close": 7.11, "volume": 21209.0}, {"date": "2019-07-31", "close": 7.0, "volume": 5238.0}, {"date": "2019-08-01", "close": 7.14, "volume": 4632.0}, {"date": "2019-08-02", "close": 7.3, "volume": 4643.0}, {"date": "2019-08-05", "close": 7.6, "volume": 9843.0}, {"date": "2019-08-06", "close": 7.33, "volume": 9798.0}, {"date": "2019-08-07", "close": 8.0, "volume": 57490.0}, {"date": "2019-08-08", "close": 7.84, "volume": 47336.0}, {"date": "2019-08-09", "close": 8.23, "volume": 15230.0}, {"date": "2019-08-12", "close": 8.22, "volume": 7844.0}, {"date": "2019-08-13", "close": 8.09, "volume": 3908.0}, {"date": "2019-08-14", "close": 7.99, "volume": 13607.0}, {"date": "2019-08-15", "close": 8.09, "volume": 8693.0}, {"date": "2019-08-16", "close": 8.25, "volume": 34771.0}, {"date": "2019-08-19", "close": 8.06, "volume": 25360.0}, {"date": "2019-08-20", "close": 7.8, "volume": 9108.0}, {"date": "2019-08-21", "close": 8.0, "volume": 19818.0}, {"date": "2019-08-22", "close": 8.0, "volume": 17610.0}, {"date": "2019-08-26", "close": 8.0, "volume": 25727.0}, {"date": "2019-08-27", "close": 7.97, "volume": 8562.0}, {"date": "2019-08-28", "close": 7.8, "volume": 19100.0}, {"date": "2019-08-29", "close": 7.6, "volume": 13430.0}, {"date": "2019-08-30", "close": 7.9, "volume": 51296.0}, {"date": "2019-09-02", "close": 7.95, "volume": 11011.0}, {"date": "2019-09-03", "close": 7.99, "volume": 7800.0}, {"date": "2019-09-04", "close": 7.88, "volume": 13799.0}, {"date": "2019-09-05", "close": 7.99, "volume": 6924.0}, {"date": "2019-09-06", "close": 8.0, "volume": 27848.0}, {"date": "2019-09-09", "close": 7.85, "volume": 4440.0}, {"date": "2019-09-10", "close": 7.9, "volume": 26285.0}, {"date": "2019-09-11", "close": 8.1, "volume": 31703.0}, {"date": "2019-09-12", "close": 8.5, "volume": 34212.0}, {"date": "2019-09-13", "close": 8.6, "volume": 28892.0}, {"date": "2019-09-16", "close": 8.6, "volume": 27859.0}, {"date": "2019-09-17", "close": 8.4, "volume": 18769.0}, {"date": "2019-09-18", "close": 8.38, "volume": 18548.0}, {"date": "2019-09-19", "close": 8.36, "volume": 4096.0}, {"date": "2019-09-20", "close": 8.49, "volume": 12718.0}, {"date": "2019-09-23", "close": 8.54, "volume": 22422.0}, {"date": "2019-09-24", "close": 8.49, "volume": 11051.0}, {"date": "2019-09-25", "close": 8.5, "volume": 32982.0}, {"date": "2019-09-26", "close": 8.42, "volume": 7424.0}, {"date": "2019-09-27", "close": 8.47, "volume": 2872.0}, {"date": "2019-09-30", "close": 8.2, "volume": 3723.0}, {"date": "2019-10-01", "close": 7.97, "volume": 17311.0}, {"date": "2019-10-02", "close": 7.98, "volume": 5051.0}, {"date": "2019-10-03", "close": 8.25, "volume": 11644.0}, {"date": "2019-10-04", "close": 7.97, "volume": 6035.0}, {"date": "2019-10-07", "close": 8.28, "volume": 11534.0}, {"date": "2019-10-08", "close": 8.25, "volume": 1785.0}, {"date": "2019-10-09", "close": 8.4, "volume": 13732.0}, {"date": "2019-10-10", "close": 8.38, "volume": 8098.0}, {"date": "2019-10-11", "close": 8.25, "volume": 7595.0}, {"date": "2019-10-14", "close": 8.15, "volume": 18548.0}, {"date": "2019-10-15", "close": 8.25, "volume": 1075.0}, {"date": "2019-10-17", "close": 8.02, "volume": 22522.0}, {"date": "2019-10-18", "close": 8.48, "volume": 39305.0}, {"date": "2019-10-21", "close": 8.5, "volume": 17263.0}, {"date": "2019-10-22", "close": 8.4, "volume": 94831.0}, {"date": "2019-10-23", "close": 8.4, "volume": 155059.0}, {"date": "2019-10-24", "close": 8.65, "volume": 91488.0}, {"date": "2019-10-25", "close": 8.68, "volume": 32887.0}, {"date": "2019-10-28", "close": 8.65, "volume": 15689.0}, {"date": "2019-10-29", "close": 8.5, "volume": 6987.0}, {"date": "2019-10-30", "close": 8.5, "volume": 24875.0}, {"date": "2019-10-31", "close": 8.5, "volume": 3963.0}, {"date": "2019-11-01", "close": 8.38, "volume": 3098.0}, {"date": "2019-11-04", "close": 8.1, "volume": 23724.0}, {"date": "2019-11-05", "close": 7.95, "volume": 69177.0}, {"date": "2019-11-06", "close": 7.98, "volume": 1477.0}, {"date": "2019-11-07", "close": 7.75, "volume": 7189.0}, {"date": "2019-11-08", "close": 7.45, "volume": 57965.0}, {"date": "2019-11-11", "close": 7.2, "volume": 56979.0}, {"date": "2019-11-12", "close": 7.04, "volume": 62447.0}, {"date": "2019-11-13", "close": 7.03, "volume": 4100.0}, {"date": "2019-11-14", "close": 7.19, "volume": 10869.0}, {"date": "2019-11-15", "close": 6.97, "volume": 12394.0}, {"date": "2019-11-18", "close": 6.97, "volume": 38625.0}, {"date": "2019-11-19", "close": 6.95, "volume": 10812.0}, {"date": "2019-11-20", "close": 6.9, "volume": 78942.0}, {"date": "2019-11-21", "close": 6.56, "volume": 25060.0}, {"date": "2019-11-22", "close": 6.34, "volume": 39276.0}, {"date": "2019-11-25", "close": 6.14, "volume": 13341.0}, {"date": "2019-11-26", "close": 6.14, "volume": 39717.0}, {"date": "2019-11-27", "close": 6.2, "volume": 11433.0}, {"date": "2019-11-28", "close": 6.28, "volume": 23940.0}, {"date": "2019-11-29", "close": 6.31, "volume": 15560.0}, {"date": "2019-12-02", "close": 6.6, "volume": 34701.0}, {"date": "2019-12-03", "close": 6.23, "volume": 47026.0}, {"date": "2019-12-04", "close": 6.52, "volume": 34196.0}, {"date": "2019-12-05", "close": 5.99, "volume": 33128.0}, {"date": "2019-12-06", "close": 6.24, "volume": 96157.0}, {"date": "2019-12-09", "close": 5.93, "volume": 23611.0}, {"date": "2019-12-10", "close": 6.0, "volume": 23607.0}, {"date": "2019-12-11", "close": 5.85, "volume": 30303.0}, {"date": "2019-12-12", "close": 6.0, "volume": 18537.0}, {"date": "2019-12-13", "close": 5.99, "volume": 21121.0}, {"date": "2019-12-16", "close": 5.9, "volume": 173202.0}, {"date": "2019-12-17", "close": 6.15, "volume": 11938.0}, {"date": "2019-12-18", "close": 6.28, "volume": 7974.0}, {"date": "2019-12-19", "close": 6.05, "volume": 16714.0}, {"date": "2019-12-20", "close": 6.05, "volume": 318380.0}, {"date": "2019-12-23", "close": 5.95, "volume": 7063.0}, {"date": "2019-12-24", "close": 5.97, "volume": 4479.0}, {"date": "2019-12-27", "close": 6.11, "volume": 29070.0}, {"date": "2019-12-30", "close": 5.83, "volume": 45440.0}, {"date": "2019-12-31", "close": 5.65, "volume": 6878.0}, {"date": "2020-01-02", "close": 5.5, "volume": 46889.0}, {"date": "2020-01-03", "close": 5.4, "volume": 41070.0}, {"date": "2020-01-06", "close": 5.57, "volume": 31693.0}, {"date": "2020-01-07", "close": 5.5, "volume": 15622.0}, {"date": "2020-01-08", "close": 5.4, "volume": 33567.0}, {"date": "2020-01-09", "close": 5.37, "volume": 29657.0}, {"date": "2020-01-10", "close": 5.33, "volume": 80337.0}, {"date": "2020-01-13", "close": 5.3, "volume": 275947.0}, {"date": "2020-01-14", "close": 5.45, "volume": 92529.0}, {"date": "2020-01-15", "close": 5.14, "volume": 336080.0}, {"date": "2020-01-16", "close": 5.47, "volume": 79455.0}, {"date": "2020-01-17", "close": 5.47, "volume": 31602.0}, {"date": "2020-01-20", "close": 5.69, "volume": 41689.0}, {"date": "2020-01-21", "close": 5.85, "volume": 29638.0}, {"date": "2020-01-22", "close": 5.9, "volume": 62495.0}, {"date": "2020-01-23", "close": 6.0, "volume": 14933.0}, {"date": "2020-01-24", "close": 5.78, "volume": 14321.0}, {"date": "2020-01-28", "close": 5.8, "volume": 34785.0}, {"date": "2020-01-29", "close": 5.89, "volume": 12014.0}, {"date": "2020-01-30", "close": 5.75, "volume": 12286.0}, {"date": "2020-01-31", "close": 5.8, "volume": 28309.0}, {"date": "2020-02-03", "close": 5.02, "volume": 87437.0}, {"date": "2020-02-04", "close": 4.85, "volume": 57896.0}, {"date": "2020-02-05", "close": 4.9, "volume": 62730.0}, {"date": "2020-02-06", "close": 5.08, "volume": 60894.0}, {"date": "2020-02-07", "close": 5.04, "volume": 30916.0}, {"date": "2020-02-10", "close": 5.08, "volume": 61142.0}, {"date": "2020-02-11", "close": 4.8, "volume": 82185.0}, {"date": "2020-02-12", "close": 5.1, "volume": 79375.0}, {"date": "2020-02-13", "close": 5.1, "volume": 55150.0}, {"date": "2020-02-14", "close": 5.02, "volume": 33715.0}, {"date": "2020-02-17", "close": 5.1, "volume": 69497.0}, {"date": "2020-02-18", "close": 5.3, "volume": 38686.0}, {"date": "2020-02-19", "close": 5.35, "volume": 42574.0}, {"date": "2020-02-20", "close": 5.39, "volume": 18487.0}, {"date": "2020-02-21", "close": 5.26, "volume": 71232.0}, {"date": "2020-02-24", "close": 5.58, "volume": 137149.0}, {"date": "2020-02-25", "close": 5.51, "volume": 41533.0}, {"date": "2020-02-26", "close": 5.35, "volume": 30175.0}, {"date": "2020-02-27", "close": 5.35, "volume": 51321.0}, {"date": "2020-02-28", "close": 5.34, "volume": 43042.0}, {"date": "2020-03-02", "close": 5.1, "volume": 25747.0}, {"date": "2020-03-03", "close": 4.91, "volume": 9809.0}, {"date": "2020-03-04", "close": 5.0, "volume": 22353.0}, {"date": "2020-03-05", "close": 5.2, "volume": 67963.0}, {"date": "2020-03-06", "close": 5.18, "volume": 52256.0}, {"date": "2020-03-09", "close": 4.87, "volume": 47926.0}, {"date": "2020-03-10", "close": 5.0, "volume": 169033.0}, {"date": "2020-03-11", "close": 4.9, "volume": 21066.0}, {"date": "2020-03-12", "close": 4.75, "volume": 486482.0}, {"date": "2020-03-13", "close": 4.74, "volume": 330780.0}, {"date": "2020-03-16", "close": 4.72, "volume": 122331.0}, {"date": "2020-03-17", "close": 4.61, "volume": 34546.0}, {"date": "2020-03-18", "close": 4.75, "volume": 31454.0}, {"date": "2020-03-19", "close": 4.61, "volume": 29231.0}, {"date": "2020-03-20", "close": 4.59, "volume": 45798.0}, {"date": "2020-03-23", "close": 4.8, "volume": 218890.0}, {"date": "2020-03-24", "close": 4.8, "volume": 8827.0}, {"date": "2020-03-25", "close": 5.2, "volume": 85833.0}, {"date": "2020-03-26", "close": 5.01, "volume": 13495.0}, {"date": "2020-03-27", "close": 5.0, "volume": 14315.0}, {"date": "2020-03-30", "close": 4.73, "volume": 15524.0}, {"date": "2020-03-31", "close": 5.09, "volume": 13470.0}, {"date": "2020-04-01", "close": 4.96, "volume": 5012.0}, {"date": "2020-04-02", "close": 4.8, "volume": 9778.0}, {"date": "2020-04-03", "close": 5.1, "volume": 19175.0}, {"date": "2020-04-06", "close": 5.28, "volume": 54658.0}, {"date": "2020-04-07", "close": 5.47, "volume": 53327.0}, {"date": "2020-04-08", "close": 5.78, "volume": 53326.0}, {"date": "2020-04-09", "close": 5.77, "volume": 140967.0}, {"date": "2020-04-14", "close": 5.63, "volume": 30509.0}, {"date": "2020-04-15", "close": 5.67, "volume": 69010.0}, {"date": "2020-04-16", "close": 5.85, "volume": 83530.0}, {"date": "2020-04-17", "close": 5.89, "volume": 49374.0}, {"date": "2020-04-20", "close": 5.82, "volume": 16572.0}, {"date": "2020-04-21", "close": 5.8, "volume": 22075.0}, {"date": "2020-04-22", "close": 5.85, "volume": 24855.0}, {"date": "2020-04-23", "close": 6.07, "volume": 78236.0}, {"date": "2020-04-24", "close": 5.9, "volume": 18493.0}, {"date": "2020-04-27", "close": 5.99, "volume": 6511.0}, {"date": "2020-04-28", "close": 6.1, "volume": 31546.0}, {"date": "2020-04-29", "close": 6.35, "volume": 27383.0}, {"date": "2020-04-30", "close": 6.38, "volume": 9999.0}, {"date": "2020-05-01", "close": 6.34, "volume": 13293.0}, {"date": "2020-05-04", "close": 6.4, "volume": 9278.0}, {"date": "2020-05-05", "close": 6.48, "volume": 63752.0}, {"date": "2020-05-06", "close": 7.14, "volume": 21496.0}, {"date": "2020-05-07", "close": 6.87, "volume": 2141.0}, {"date": "2020-05-08", "close": 6.85, "volume": 5136.0}, {"date": "2020-05-11", "close": 6.46, "volume": 29580.0}, {"date": "2020-05-12", "close": 6.65, "volume": 8056.0}, {"date": "2020-05-13", "close": 6.65, "volume": 3109.0}, {"date": "2020-05-14", "close": 6.63, "volume": 6947.0}, {"date": "2020-05-15", "close": 6.73, "volume": 37727.0}, {"date": "2020-05-18", "close": 6.84, "volume": 99088.0}, {"date": "2020-05-19", "close": 6.84, "volume": 19702.0}, {"date": "2020-05-20", "close": 7.02, "volume": 26945.0}, {"date": "2020-05-21", "close": 7.55, "volume": 192387.0}, {"date": "2020-05-22", "close": 7.44, "volume": 37834.0}, {"date": "2020-05-25", "close": 7.16, "volume": 91036.0}, {"date": "2020-05-26", "close": 7.15, "volume": 20541.0}, {"date": "2020-05-27", "close": 7.03, "volume": 14325.0}, {"date": "2020-05-28", "close": 7.07, "volume": 5276.0}, {"date": "2020-05-29", "close": 7.34, "volume": 16958.0}, {"date": "2020-06-01", "close": 7.33, "volume": 9407.0}, {"date": "2020-06-02", "close": 7.1, "volume": 11771.0}, {"date": "2020-06-03", "close": 6.35, "volume": 3811070.0}, {"date": "2020-06-04", "close": 6.94, "volume": 60554.0}, {"date": "2020-06-05", "close": 6.52, "volume": 17061.0}, {"date": "2020-06-09", "close": 6.36, "volume": 20546.0}, {"date": "2020-06-10", "close": 6.41, "volume": 22576.0}, {"date": "2020-06-11", "close": 6.5, "volume": 15942.0}, {"date": "2020-06-12", "close": 6.44, "volume": 33643.0}, {"date": "2020-06-15", "close": 6.22, "volume": 29509.0}, {"date": "2020-06-16", "close": 6.23, "volume": 22805.0}, {"date": "2020-06-17", "close": 6.44, "volume": 5207.0}, {"date": "2020-06-18", "close": 6.31, "volume": 33364.0}, {"date": "2020-06-19", "close": 6.44, "volume": 10137.0}, {"date": "2020-06-22", "close": 6.64, "volume": 26652.0}, {"date": "2020-06-23", "close": 7.0, "volume": 56158.0}, {"date": "2020-06-24", "close": 7.1, "volume": 49185.0}, {"date": "2020-06-25", "close": 7.04, "volume": 13534.0}, {"date": "2020-06-26", "close": 7.32, "volume": 5653.0}, {"date": "2020-06-29", "close": 6.85, "volume": 25650.0}, {"date": "2020-06-30", "close": 7.29, "volume": 25500.0}, {"date": "2020-07-01", "close": 6.92, "volume": 13222.0}, {"date": "2020-07-02", "close": 7.03, "volume": 13914.0}, {"date": "2020-07-03", "close": 7.06, "volume": 22306.0}, {"date": "2020-07-06", "close": 7.13, "volume": 25995.0}, {"date": "2020-07-07", "close": 7.05, "volume": 21455.0}, {"date": "2020-07-08", "close": 7.15, "volume": 26533.0}, {"date": "2020-07-09", "close": 7.19, "volume": 7496.0}, {"date": "2020-07-10", "close": 7.17, "volume": 6969.0}, {"date": "2020-07-13", "close": 7.05, "volume": 6002.0}, {"date": "2020-07-14", "close": 7.05, "volume": 3560.0}, {"date": "2020-07-15", "close": 7.16, "volume": 4990.0}, {"date": "2020-07-16", "close": 7.05, "volume": 14618.0}, {"date": "2020-07-17", "close": 6.89, "volume": 49195.0}, {"date": "2020-07-20", "close": 6.89, "volume": 5783.0}, {"date": "2020-07-21", "close": 7.0, "volume": 3787.0}, {"date": "2020-07-22", "close": 7.02, "volume": 56201.0}, {"date": "2020-07-23", "close": 7.3, "volume": 39211.0}, {"date": "2020-07-24", "close": 7.2, "volume": 10867.0}, {"date": "2020-07-27", "close": 7.35, "volume": 125578.0}, {"date": "2020-07-28", "close": 7.45, "volume": 31833.0}, {"date": "2020-07-29", "close": 7.54, "volume": 118692.0}, {"date": "2020-07-30", "close": 7.35, "volume": 12898.0}, {"date": "2020-07-31", "close": 7.25, "volume": 34410.0}, {"date": "2020-08-03", "close": 7.3, "volume": 5646.0}, {"date": "2020-08-04", "close": 7.56, "volume": 4605.0}, {"date": "2020-08-05", "close": 7.55, "volume": 15513.0}, {"date": "2020-08-06", "close": 7.48, "volume": 12764.0}, {"date": "2020-08-07", "close": 7.6, "volume": 62262.0}, {"date": "2020-08-10", "close": 8.6, "volume": 157588.0}, {"date": "2020-08-11", "close": 8.2, "volume": 59849.0}, {"date": "2020-08-12", "close": 8.2, "volume": 26438.0}, {"date": "2020-08-13", "close": 8.45, "volume": 25189.0}, {"date": "2020-08-14", "close": 8.2, "volume": 11365.0}, {"date": "2020-08-17", "close": 8.41, "volume": 9871.0}, {"date": "2020-08-18", "close": 8.55, "volume": 13611.0}, {"date": "2020-08-19", "close": 8.45, "volume": 3668.0}, {"date": "2020-08-20", "close": 8.0, "volume": 29193.0}, {"date": "2020-08-21", "close": 8.05, "volume": 8552.0}, {"date": "2020-08-24", "close": 8.05, "volume": 17713.0}, {"date": "2020-08-25", "close": 8.05, "volume": 5283.0}, {"date": "2020-08-26", "close": 8.01, "volume": 11218.0}, {"date": "2020-08-27", "close": 7.9, "volume": 7976.0}, {"date": "2020-08-28", "close": 8.0, "volume": 10999.0}, {"date": "2020-08-31", "close": 7.92, "volume": 20441.0}, {"date": "2020-09-01", "close": 7.98, "volume": 12053.0}, {"date": "2020-09-02", "close": 8.03, "volume": 26229.0}, {"date": "2020-09-03", "close": 8.12, "volume": 18777.0}, {"date": "2020-09-04", "close": 8.08, "volume": 47405.0}, {"date": "2020-09-07", "close": 7.92, "volume": 27517.0}, {"date": "2020-09-08", "close": 8.0, "volume": 1256.0}, {"date": "2020-09-09", "close": 8.1, "volume": 32176.0}, {"date": "2020-09-10", "close": 7.96, "volume": 22784.0}, {"date": "2020-09-11", "close": 7.93, "volume": 13231.0}, {"date": "2020-09-14", "close": 7.95, "volume": 16636.0}, {"date": "2020-09-15", "close": 7.95, "volume": 18090.0}, {"date": "2020-09-16", "close": 7.95, "volume": 3864.0}, {"date": "2020-09-17", "close": 7.77, "volume": 20194.0}, {"date": "2020-09-18", "close": 7.7, "volume": 12197.0}, {"date": "2020-09-21", "close": 7.6, "volume": 11533.0}, {"date": "2020-09-22", "close": 7.6, "volume": 6531.0}, {"date": "2020-09-23", "close": 7.64, "volume": 4060.0}, {"date": "2020-09-24", "close": 7.49, "volume": 21051.0}, {"date": "2020-09-25", "close": 7.36, "volume": 14030.0}, {"date": "2020-09-28", "close": 7.23, "volume": 11146.0}, {"date": "2020-09-29", "close": 7.21, "volume": 5638.0}, {"date": "2020-09-30", "close": 7.13, "volume": 16462.0}, {"date": "2020-10-01", "close": 6.96, "volume": 21187.0}, {"date": "2020-10-02", "close": 6.95, "volume": 38458.0}, {"date": "2020-10-05", "close": 6.84, "volume": 8277.0}, {"date": "2020-10-06", "close": 7.0, "volume": 12684.0}, {"date": "2020-10-07", "close": 6.99, "volume": 12283.0}, {"date": "2020-10-08", "close": 7.2, "volume": 31365.0}, {"date": "2020-10-09", "close": 7.18, "volume": 15207.0}, {"date": "2020-10-12", "close": 7.28, "volume": 74051.0}, {"date": "2020-10-13", "close": 7.46, "volume": 9763.0}, {"date": "2020-10-14", "close": 7.31, "volume": 3439.0}, {"date": "2020-10-15", "close": 7.36, "volume": 2612.0}, {"date": "2020-10-16", "close": 7.38, "volume": 3047.0}, {"date": "2020-10-19", "close": 7.3, "volume": 96377.0}, {"date": "2020-10-20", "close": 7.2, "volume": 42650.0}, {"date": "2020-10-21", "close": 7.1, "volume": 23606.0}, {"date": "2020-10-22", "close": 7.09, "volume": 4411.0}, {"date": "2020-10-23", "close": 7.19, "volume": 11271.0}, {"date": "2020-10-26", "close": 7.15, "volume": 5807.0}, {"date": "2020-10-27", "close": 7.1, "volume": 10606.0}, {"date": "2020-10-28", "close": 7.07, "volume": 2317.0}, {"date": "2020-10-29", "close": 7.06, "volume": 32216.0}, {"date": "2020-10-30", "close": 7.14, "volume": 33900.0}, {"date": "2020-11-02", "close": 7.0, "volume": 16532.0}, {"date": "2020-11-03", "close": 7.15, "volume": 4094.0}, {"date": "2020-11-04", "close": 7.0, "volume": 24516.0}, {"date": "2020-11-05", "close": 6.97, "volume": 5588.0}, {"date": "2020-11-06", "close": 7.14, "volume": 11661.0}, {"date": "2020-11-09", "close": 7.03, "volume": 7857.0}, {"date": "2020-11-10", "close": 7.14, "volume": 6412.0}, {"date": "2020-11-11", "close": 6.87, "volume": 3908.0}, {"date": "2020-11-12", "close": 6.85, "volume": 9244.0}, {"date": "2020-11-13", "close": 6.8, "volume": 15980.0}, {"date": "2020-11-16", "close": 6.88, "volume": 1829.0}, {"date": "2020-11-17", "close": 6.63, "volume": 8019.0}, {"date": "2020-11-18", "close": 6.65, "volume": 9999.0}, {"date": "2020-11-19", "close": 6.41, "volume": 25029.0}, {"date": "2020-11-20", "close": 6.45, "volume": 7517.0}, {"date": "2020-11-23", "close": 6.3, "volume": 8463.0}, {"date": "2020-11-24", "close": 6.34, "volume": 7151.0}, {"date": "2020-11-25", "close": 6.26, "volume": 51494.0}, {"date": "2020-11-26", "close": 6.39, "volume": 44878.0}, {"date": "2020-11-27", "close": 6.35, "volume": 1224.0}, {"date": "2020-11-30", "close": 6.37, "volume": 6153.0}, {"date": "2020-12-01", "close": 6.25, "volume": 6830.0}, {"date": "2020-12-02", "close": 6.16, "volume": 20233.0}, {"date": "2020-12-03", "close": 6.22, "volume": 13289.0}, {"date": "2020-12-04", "close": 6.15, "volume": 13572.0}, {"date": "2020-12-07", "close": 6.15, "volume": 13899.0}, {"date": "2020-12-08", "close": 6.0, "volume": 11364.0}, {"date": "2020-12-09", "close": 6.15, "volume": 9826.0}, {"date": "2020-12-10", "close": 5.99, "volume": 4138.0}, {"date": "2020-12-11", "close": 6.0, "volume": 1963.0}, {"date": "2020-12-14", "close": 6.0, "volume": 3047.0}, {"date": "2020-12-15", "close": 6.05, "volume": 2589.0}, {"date": "2020-12-16", "close": 6.0, "volume": 2850.0}, {"date": "2020-12-17", "close": 5.8, "volume": 4278.0}, {"date": "2020-12-18", "close": 5.86, "volume": 4186.0}, {"date": "2020-12-21", "close": 5.71, "volume": 5853.0}, {"date": "2020-12-22", "close": 5.75, "volume": 27475.0}, {"date": "2020-12-23", "close": 5.52, "volume": 11142.0}, {"date": "2020-12-24", "close": 5.42, "volume": 73021.0}, {"date": "2020-12-29", "close": 5.6, "volume": 6089.0}, {"date": "2020-12-30", "close": 5.75, "volume": 19407.0}, {"date": "2020-12-31", "close": 5.99, "volume": 3524.0}, {"date": "2021-01-04", "close": 6.17, "volume": 7368.0}, {"date": "2021-01-05", "close": 6.1, "volume": 11580.0}, {"date": "2021-01-06", "close": 6.45, "volume": 1389.0}, {"date": "2021-01-07", "close": 6.21, "volume": 7907.0}, {"date": "2021-01-08", "close": 6.2, "volume": 4770.0}, {"date": "2021-01-11", "close": 6.06, "volume": 16709.0}, {"date": "2021-01-12", "close": 5.81, "volume": 17770.0}, {"date": "2021-01-13", "close": 5.91, "volume": 4265.0}, {"date": "2021-01-14", "close": 6.03, "volume": 7608.0}, {"date": "2021-01-15", "close": 5.81, "volume": 741.0}, {"date": "2021-01-18", "close": 5.8, "volume": 16922.0}, {"date": "2021-01-19", "close": 5.83, "volume": 4110.0}, {"date": "2021-01-20", "close": 5.97, "volume": 3436.0}, {"date": "2021-01-21", "close": 6.1, "volume": 37561.0}, {"date": "2021-01-22", "close": 6.15, "volume": 25980.0}, {"date": "2021-01-25", "close": 6.1, "volume": 21217.0}, {"date": "2021-01-27", "close": 6.1, "volume": 4630.0}, {"date": "2021-01-28", "close": 6.14, "volume": 3396.0}, {"date": "2021-01-29", "close": 6.1, "volume": 5817.0}, {"date": "2021-02-01", "close": 6.05, "volume": 12490.0}, {"date": "2021-02-02", "close": 6.08, "volume": 15494.0}, {"date": "2021-02-03", "close": 6.0, "volume": 7913.0}, {"date": "2021-02-04", "close": 6.05, "volume": 20891.0}, {"date": "2021-02-05", "close": 5.99, "volume": 10370.0}, {"date": "2021-02-08", "close": 5.8, "volume": 8319.0}, {"date": "2021-02-09", "close": 5.86, "volume": 5294.0}, {"date": "2021-02-10", "close": 5.88, "volume": 11867.0}, {"date": "2021-02-11", "close": 5.8, "volume": 426.0}, {"date": "2021-02-12", "close": 5.79, "volume": 2121.0}, {"date": "2021-02-15", "close": 5.7, "volume": 4963.0}, {"date": "2021-02-16", "close": 5.66, "volume": 11718.0}, {"date": "2021-02-17", "close": 5.45, "volume": 19602.0}, {"date": "2021-02-18", "close": 5.1, "volume": 31339.0}, {"date": "2021-02-19", "close": 5.0, "volume": 91459.0}, {"date": "2021-02-22", "close": 5.2, "volume": 1523.0}, {"date": "2021-02-23", "close": 5.11, "volume": 8447.0}, {"date": "2021-02-24", "close": 5.06, "volume": 23075.0}, {"date": "2021-02-25", "close": 5.25, "volume": 2729.0}, {"date": "2021-02-26", "close": 5.1, "volume": 7580.0}, {"date": "2021-03-01", "close": 5.02, "volume": 7741.0}, {"date": "2021-03-02", "close": 5.02, "volume": 10077.0}, {"date": "2021-03-03", "close": 4.97, "volume": 10191.0}, {"date": "2021-03-04", "close": 4.97, "volume": 2242.0}, {"date": "2021-03-05", "close": 4.93, "volume": 2632.0}, {"date": "2021-03-08", "close": 4.97, "volume": 5858.0}, {"date": "2021-03-09", "close": 4.9, "volume": 7488.0}, {"date": "2021-03-10", "close": 4.92, "volume": 6364.0}, {"date": "2021-03-11", "close": 4.9, "volume": 29287.0}, {"date": "2021-03-12", "close": 4.95, "volume": 23766.0}, {"date": "2021-03-15", "close": 4.96, "volume": 21298.0}, {"date": "2021-03-16", "close": 4.97, "volume": 15480.0}, {"date": "2021-03-17", "close": 5.25, "volume": 278.0}, {"date": "2021-03-18", "close": 5.16, "volume": 9949.0}, {"date": "2021-03-19", "close": 5.1, "volume": 20020.0}, {"date": "2021-03-22", "close": 5.31, "volume": 9053.0}, {"date": "2021-03-23", "close": 5.27, "volume": 9498.0}, {"date": "2021-03-24", "close": 5.4, "volume": 8682.0}, {"date": "2021-03-25", "close": 5.27, "volume": 10980.0}, {"date": "2021-03-26", "close": 5.43, "volume": 3164.0}, {"date": "2021-03-29", "close": 5.27, "volume": 5158.0}, {"date": "2021-03-30", "close": 5.27, "volume": 55.0}, {"date": "2021-03-31", "close": 5.33, "volume": 5890.0}, {"date": "2021-04-01", "close": 5.25, "volume": 2152.0}, {"date": "2021-04-06", "close": 5.25, "volume": 3567.0}, {"date": "2021-04-07", "close": 5.25, "volume": 7348.0}, {"date": "2021-04-08", "close": 5.28, "volume": 8023.0}, {"date": "2021-04-09", "close": 5.2, "volume": 5594.0}, {"date": "2021-04-12", "close": 5.17, "volume": 525.0}, {"date": "2021-04-13", "close": 5.25, "volume": 1472.0}, {"date": "2021-04-14", "close": 5.21, "volume": 5635.0}, {"date": "2021-04-15", "close": 5.42, "volume": 2269.0}, {"date": "2021-04-16", "close": 5.41, "volume": 5.0}, {"date": "2021-04-19", "close": 5.34, "volume": 21152.0}, {"date": "2021-04-20", "close": 5.22, "volume": 2140.0}, {"date": "2021-04-21", "close": 5.44, "volume": 783.0}, {"date": "2021-04-22", "close": 5.31, "volume": 15004.0}, {"date": "2021-04-23", "close": 5.3, "volume": 1363.0}, {"date": "2021-04-26", "close": 5.4, "volume": 303.0}, {"date": "2021-04-27", "close": 5.41, "volume": 330.0}, {"date": "2021-04-28", "close": 5.26, "volume": 1941.0}, {"date": "2021-04-29", "close": 5.35, "volume": 3509.0}, {"date": "2021-04-30", "close": 5.22, "volume": 32977.0}, {"date": "2021-05-03", "close": 5.22, "volume": 24030.0}, {"date": "2021-05-04", "close": 5.21, "volume": 27571.0}, {"date": "2021-05-05", "close": 5.2, "volume": 14493.0}, {"date": "2021-05-06", "close": 5.2, "volume": 5739.0}, {"date": "2021-05-07", "close": 5.15, "volume": 12080.0}, {"date": "2021-05-10", "close": 5.06, "volume": 3121.0}, {"date": "2021-05-11", "close": 5.3, "volume": 984.0}, {"date": "2021-05-12", "close": 5.28, "volume": 310.0}, {"date": "2021-05-13", "close": 5.15, "volume": 4808.0}, {"date": "2021-05-14", "close": 5.24, "volume": 7587.0}, {"date": "2021-05-17", "close": 5.16, "volume": 7188.0}, {"date": "2021-05-18", "close": 5.25, "volume": 8187.0}, {"date": "2021-05-19", "close": 5.01, "volume": 9956.0}, {"date": "2021-05-20", "close": 5.25, "volume": 1041.0}, {"date": "2021-05-21", "close": 5.09, "volume": 13596.0}, {"date": "2021-05-24", "close": 5.0, "volume": 15898.0}, {"date": "2021-05-25", "close": 5.04, "volume": 4910.0}, {"date": "2021-05-26", "close": 4.99, "volume": 28399.0}, {"date": "2021-05-27", "close": 4.975, "volume": 9381.0}, {"date": "2021-05-28", "close": 5.05, "volume": 5735.0}, {"date": "2021-05-31", "close": 4.93, "volume": 4560.0}, {"date": "2021-06-01", "close": 5.0, "volume": 54972.0}, {"date": "2021-06-02", "close": 5.1, "volume": 4502.0}, {"date": "2021-06-03", "close": 5.0, "volume": 47471.0}, {"date": "2021-06-04", "close": 5.0, "volume": 7778.0}, {"date": "2021-06-07", "close": 4.77, "volume": 18882.0}, {"date": "2021-06-08", "close": 4.89, "volume": 16615.0}, {"date": "2021-06-09", "close": 5.03, "volume": 6988.0}, {"date": "2021-06-10", "close": 5.15, "volume": 9564.0}, {"date": "2021-06-11", "close": 4.96, "volume": 35701.0}, {"date": "2021-06-15", "close": 4.93, "volume": 20182.0}, {"date": "2021-06-16", "close": 4.98, "volume": 17465.0}, {"date": "2021-06-17", "close": 4.8, "volume": 6117.0}, {"date": "2021-06-18", "close": 5.0, "volume": 30806.0}, {"date": "2021-06-21", "close": 4.85, "volume": 1246.0}, {"date": "2021-06-22", "close": 5.0, "volume": 1793.0}, {"date": "2021-06-23", "close": 4.83, "volume": 11127.0}, {"date": "2021-06-24", "close": 4.78, "volume": 14065.0}, {"date": "2021-06-25", "close": 4.9, "volume": 50.0}, {"date": "2021-06-28", "close": 4.7, "volume": 3089.0}, {"date": "2021-06-29", "close": 4.9, "volume": 17591.0}, {"date": "2021-06-30", "close": 4.6, "volume": 11473.0}, {"date": "2021-07-01", "close": 4.83, "volume": 6058.0}, {"date": "2021-07-02", "close": 5.01, "volume": 6326.0}, {"date": "2021-07-05", "close": 5.03, "volume": 16577.0}, {"date": "2021-07-06", "close": 5.15, "volume": 830.0}, {"date": "2021-07-07", "close": 5.0, "volume": 3451.0}, {"date": "2021-07-08", "close": 5.11, "volume": 50.0}, {"date": "2021-07-09", "close": 4.88, "volume": 4666.0}, {"date": "2021-07-12", "close": 5.08, "volume": 2932.0}, {"date": "2021-07-13", "close": 5.05, "volume": 20571.0}, {"date": "2021-07-14", "close": 4.75, "volume": 7414.0}, {"date": "2021-07-15", "close": 4.85, "volume": 1899.0}, {"date": "2021-07-16", "close": 4.95, "volume": 7846.0}, {"date": "2021-07-19", "close": 4.98, "volume": 1756.0}, {"date": "2021-07-20", "close": 4.81, "volume": 6892.0}, {"date": "2021-07-21", "close": 4.99, "volume": 50.0}, {"date": "2021-07-22", "close": 5.5, "volume": 49072.0}, {"date": "2021-07-23", "close": 5.89, "volume": 24259.0}, {"date": "2021-07-26", "close": 5.79, "volume": 6383.0}, {"date": "2021-07-27", "close": 5.4, "volume": 20824.0}, {"date": "2021-07-28", "close": 5.42, "volume": 5392.0}, {"date": "2021-07-29", "close": 5.4, "volume": 7321.0}, {"date": "2021-07-30", "close": 5.4, "volume": 24727.0}, {"date": "2021-08-02", "close": 5.4, "volume": 4108.0}, {"date": "2021-08-03", "close": 5.34, "volume": 10116.0}, {"date": "2021-08-04", "close": 5.45, "volume": 12104.0}, {"date": "2021-08-05", "close": 5.45, "volume": 1599.0}, {"date": "2021-08-06", "close": 5.35, "volume": 4861.0}, {"date": "2021-08-09", "close": 5.32, "volume": 10778.0}, {"date": "2021-08-10", "close": 5.36, "volume": 4496.0}, {"date": "2021-08-11", "close": 5.42, "volume": 6741.0}, {"date": "2021-08-12", "close": 5.5, "volume": 10412.0}, {"date": "2021-08-13", "close": 5.6, "volume": 2800.0}, {"date": "2021-08-16", "close": 5.6, "volume": 3596.0}, {"date": "2021-08-17", "close": 5.65, "volume": 9612.0}, {"date": "2021-08-18", "close": 5.54, "volume": 970.0}, {"date": "2021-08-19", "close": 5.4, "volume": 11412.0}, {"date": "2021-08-20", "close": 5.21, "volume": 6418.0}, {"date": "2021-08-23", "close": 5.2, "volume": 5927.0}, {"date": "2021-08-24", "close": 5.51, "volume": 23910.0}, {"date": "2021-08-26", "close": 5.19, "volume": 1932.0}, {"date": "2021-08-27", "close": 5.3, "volume": 943.0}, {"date": "2021-08-30", "close": 5.19, "volume": 5691.0}, {"date": "2021-08-31", "close": 5.11, "volume": 8342.0}, {"date": "2021-09-01", "close": 5.03, "volume": 3100.0}, {"date": "2021-09-02", "close": 5.2, "volume": 678.0}, {"date": "2021-09-03", "close": 5.0, "volume": 8701.0}, {"date": "2021-09-06", "close": 4.81, "volume": 15172.0}, {"date": "2021-09-07", "close": 5.0, "volume": 16370.0}, {"date": "2021-09-08", "close": 5.0, "volume": 1520.0}, {"date": "2021-09-09", "close": 5.0, "volume": 473.0}, {"date": "2021-09-10", "close": 5.0, "volume": 276.0}, {"date": "2021-09-13", "close": 4.9, "volume": 7259.0}, {"date": "2021-09-15", "close": 4.91, "volume": 3349.0}, {"date": "2021-09-16", "close": 4.81, "volume": 13213.0}, {"date": "2021-09-17", "close": 5.13, "volume": 7075.0}, {"date": "2021-09-20", "close": 4.9, "volume": 11817.0}, {"date": "2021-09-21", "close": 4.95, "volume": 167.0}, {"date": "2021-09-22", "close": 4.9, "volume": 2500.0}, {"date": "2021-09-23", "close": 5.15, "volume": 7931.0}, {"date": "2021-09-24", "close": 5.05, "volume": 1978.0}, {"date": "2021-09-29", "close": 5.04, "volume": 3998.0}, {"date": "2021-09-30", "close": 4.9, "volume": 3770.0}, {"date": "2021-10-01", "close": 4.9, "volume": 26377.0}, {"date": "2021-10-05", "close": 4.91, "volume": 10365.0}, {"date": "2021-10-06", "close": 4.96, "volume": 2693.0}, {"date": "2021-10-07", "close": 4.95, "volume": 10474.0}, {"date": "2021-10-08", "close": 4.91, "volume": 7164.0}, {"date": "2021-10-11", "close": 4.97, "volume": 8516.0}, {"date": "2021-10-12", "close": 4.99, "volume": 3275.0}, {"date": "2021-10-14", "close": 5.03, "volume": 5767.0}, {"date": "2021-10-15", "close": 4.98, "volume": 5518.0}, {"date": "2021-10-18", "close": 5.1, "volume": 4520.0}, {"date": "2021-10-19", "close": 5.12, "volume": 16118.0}, {"date": "2021-10-20", "close": 5.24, "volume": 18861.0}, {"date": "2021-10-21", "close": 5.31, "volume": 15502.0}, {"date": "2021-10-22", "close": 4.95, "volume": 9957.0}, {"date": "2021-10-25", "close": 4.95, "volume": 21865.0}, {"date": "2021-10-26", "close": 4.95, "volume": 1614.0}, {"date": "2021-10-27", "close": 4.92, "volume": 9569.0}, {"date": "2021-10-29", "close": 4.92, "volume": 4991.0}, {"date": "2021-11-01", "close": 4.91, "volume": 11541.0}, {"date": "2021-11-02", "close": 4.86, "volume": 237.0}, {"date": "2021-11-03", "close": 4.76, "volume": 13446.0}, {"date": "2021-11-04", "close": 4.7, "volume": 10779.0}, {"date": "2021-11-05", "close": 4.65, "volume": 5938.0}, {"date": "2021-11-08", "close": 4.7, "volume": 7285.0}, {"date": "2021-11-09", "close": 4.79, "volume": 13692.0}, {"date": "2021-11-10", "close": 4.74, "volume": 3539.0}, {"date": "2021-11-11", "close": 4.77, "volume": 21391.0}, {"date": "2021-11-12", "close": 5.18, "volume": 2184.0}, {"date": "2021-11-15", "close": 5.05, "volume": 14443.0}, {"date": "2021-11-16", "close": 5.0, "volume": 8447.0}, {"date": "2021-11-17", "close": 5.01, "volume": 2086.0}, {"date": "2021-11-18", "close": 5.04, "volume": 1953.0}, {"date": "2021-11-19", "close": 5.01, "volume": 10156.0}, {"date": "2021-11-22", "close": 5.05, "volume": 1112.0}, {"date": "2021-11-23", "close": 5.05, "volume": 537.0}, {"date": "2021-11-25", "close": 4.95, "volume": 15.0}, {"date": "2021-11-26", "close": 4.94, "volume": 1716.0}, {"date": "2021-11-29", "close": 4.94, "volume": 242.0}, {"date": "2021-11-30", "close": 4.9, "volume": 2100.0}, {"date": "2021-12-01", "close": 4.77, "volume": 4000.0}, {"date": "2021-12-02", "close": 4.79, "volume": 200.0}, {"date": "2021-12-06", "close": 4.95, "volume": 611.0}, {"date": "2021-12-07", "close": 4.95, "volume": 350.0}, {"date": "2021-12-08", "close": 4.9, "volume": 210.0}, {"date": "2021-12-10", "close": 4.95, "volume": 1202.0}, {"date": "2021-12-13", "close": 4.8, "volume": 933.0}, {"date": "2021-12-14", "close": 4.9, "volume": 92.0}, {"date": "2021-12-15", "close": 5.03, "volume": 2410.0}, {"date": "2021-12-16", "close": 4.8, "volume": 5112.0}, {"date": "2021-12-17", "close": 4.8, "volume": 2081.0}, {"date": "2021-12-20", "close": 4.79, "volume": 5398.0}, {"date": "2021-12-21", "close": 4.73, "volume": 6617.0}, {"date": "2021-12-22", "close": 4.78, "volume": 2832.0}, {"date": "2021-12-23", "close": 4.75, "volume": 10754.0}, {"date": "2021-12-24", "close": 4.75, "volume": 3050.0}, {"date": "2021-12-29", "close": 4.69, "volume": 2362.0}, {"date": "2021-12-30", "close": 4.8, "volume": 2750.0}, {"date": "2021-12-31", "close": 4.8, "volume": 1856.0}, {"date": "2022-01-04", "close": 4.75, "volume": 2957.0}, {"date": "2022-01-05", "close": 4.9, "volume": 1511.0}, {"date": "2022-01-06", "close": 4.87, "volume": 4375.0}, {"date": "2022-01-07", "close": 4.72, "volume": 9753.0}, {"date": "2022-01-10", "close": 4.77, "volume": 16497.0}, {"date": "2022-01-11", "close": 4.7, "volume": 578.0}, {"date": "2022-01-12", "close": 4.7, "volume": 3240.0}, {"date": "2022-01-13", "close": 4.82, "volume": 20564.0}, {"date": "2022-01-14", "close": 4.8, "volume": 5000.0}, {"date": "2022-01-17", "close": 4.98, "volume": 542.0}, {"date": "2022-01-18", "close": 4.76, "volume": 15292.0}, {"date": "2022-01-19", "close": 4.76, "volume": 737.0}, {"date": "2022-01-20", "close": 4.8, "volume": 7321.0}, {"date": "2022-01-21", "close": 4.89, "volume": 11469.0}, {"date": "2022-01-24", "close": 4.75, "volume": 8636.0}, {"date": "2022-01-25", "close": 4.65, "volume": 19273.0}, {"date": "2022-01-27", "close": 4.53, "volume": 37539.0}, {"date": "2022-01-28", "close": 4.55, "volume": 3709.0}, {"date": "2022-01-31", "close": 4.52, "volume": 2158.0}, {"date": "2022-02-01", "close": 4.52, "volume": 1984.0}, {"date": "2022-02-02", "close": 4.62, "volume": 2058.0}, {"date": "2022-02-04", "close": 4.63, "volume": 557.0}, {"date": "2022-02-07", "close": 4.66, "volume": 19593.0}, {"date": "2022-02-08", "close": 4.65, "volume": 4550.0}, {"date": "2022-02-09", "close": 4.75, "volume": 5647.0}, {"date": "2022-02-10", "close": 4.77, "volume": 476.0}, {"date": "2022-02-11", "close": 4.77, "volume": 1127.0}, {"date": "2022-02-14", "close": 4.73, "volume": 7891.0}, {"date": "2022-02-15", "close": 4.75, "volume": 5989.0}, {"date": "2022-02-17", "close": 4.69, "volume": 9647.0}, {"date": "2022-02-18", "close": 4.68, "volume": 695.0}, {"date": "2022-02-22", "close": 4.64, "volume": 2566.0}, {"date": "2022-02-23", "close": 4.6, "volume": 9168.0}, {"date": "2022-02-24", "close": 4.58, "volume": 34959.0}, {"date": "2022-02-25", "close": 4.66, "volume": 3248.0}, {"date": "2022-02-28", "close": 4.67, "volume": 3452.0}, {"date": "2022-03-01", "close": 4.75, "volume": 6105.0}, {"date": "2022-03-02", "close": 4.64, "volume": 1655.0}, {"date": "2022-03-03", "close": 4.58, "volume": 4895.0}, {"date": "2022-03-04", "close": 4.62, "volume": 11155.0}, {"date": "2022-03-07", "close": 4.74, "volume": 13160.0}, {"date": "2022-03-08", "close": 4.85, "volume": 5801.0}, {"date": "2022-03-09", "close": 4.99, "volume": 3910.0}, {"date": "2022-03-10", "close": 4.84, "volume": 11069.0}, {"date": "2022-03-11", "close": 4.62, "volume": 5392.0}, {"date": "2022-03-14", "close": 4.65, "volume": 4583.0}, {"date": "2022-03-15", "close": 4.68, "volume": 381.0}, {"date": "2022-03-21", "close": 4.56, "volume": 2150.0}, {"date": "2022-03-22", "close": 4.64, "volume": 410.0}, {"date": "2022-03-23", "close": 4.7, "volume": 136.0}, {"date": "2022-03-24", "close": 4.7, "volume": 976.0}, {"date": "2022-03-25", "close": 5.0, "volume": 21876.0}, {"date": "2022-03-28", "close": 4.84, "volume": 3041.0}, {"date": "2022-03-29", "close": 4.8, "volume": 6216.0}, {"date": "2022-03-30", "close": 4.89, "volume": 15093.0}, {"date": "2022-03-31", "close": 4.81, "volume": 1432.0}, {"date": "2022-04-01", "close": 4.73, "volume": 1170.0}, {"date": "2022-04-04", "close": 4.73, "volume": 3000.0}, {"date": "2022-04-06", "close": 4.98, "volume": 7391.0}, {"date": "2022-04-07", "close": 4.97, "volume": 2003.0}, {"date": "2022-04-08", "close": 4.9, "volume": 4897.0}, {"date": "2022-04-11", "close": 4.94, "volume": 272.0}, {"date": "2022-04-12", "close": 4.9, "volume": 2554.0}, {"date": "2022-04-13", "close": 4.9, "volume": 1151.0}, {"date": "2022-04-14", "close": 4.93, "volume": 1630.0}, {"date": "2022-04-19", "close": 4.89, "volume": 8571.0}, {"date": "2022-04-20", "close": 4.75, "volume": 2000.0}, {"date": "2022-04-21", "close": 4.89, "volume": 659.0}, {"date": "2022-04-22", "close": 4.87, "volume": 1.0}, {"date": "2022-04-26", "close": 4.72, "volume": 2033.0}, {"date": "2022-04-27", "close": 4.72, "volume": 5.0}, {"date": "2022-04-28", "close": 4.73, "volume": 3.0}, {"date": "2022-04-29", "close": 4.58, "volume": 6262.0}, {"date": "2022-05-02", "close": 4.54, "volume": 2211.0}, {"date": "2022-05-03", "close": 4.5, "volume": 23226.0}, {"date": "2022-05-04", "close": 4.6, "volume": 1996.0}, {"date": "2022-05-05", "close": 4.49, "volume": 5000.0}, {"date": "2022-05-06", "close": 4.5, "volume": 350.0}, {"date": "2022-05-09", "close": 4.43, "volume": 2638.0}, {"date": "2022-05-10", "close": 4.1, "volume": 18485.0}, {"date": "2022-05-11", "close": 4.22, "volume": 3895.0}, {"date": "2022-05-12", "close": 4.15, "volume": 8192.0}, {"date": "2022-05-13", "close": 4.04, "volume": 3897.0}, {"date": "2022-05-16", "close": 4.15, "volume": 10017.0}, {"date": "2022-05-17", "close": 4.16, "volume": 2803.0}, {"date": "2022-05-18", "close": 4.19, "volume": 4981.0}, {"date": "2022-05-23", "close": 4.23, "volume": 8362.0}, {"date": "2022-05-24", "close": 4.05, "volume": 25520.0}, {"date": "2022-05-25", "close": 4.02, "volume": 4860.0}, {"date": "2022-05-26", "close": 4.04, "volume": 2250.0}, {"date": "2022-05-27", "close": 4.04, "volume": 5000.0}, {"date": "2022-05-30", "close": 4.1, "volume": 8138.0}, {"date": "2022-05-31", "close": 4.1, "volume": 2624.0}, {"date": "2022-06-01", "close": 4.04, "volume": 5529.0}, {"date": "2022-06-02", "close": 3.98, "volume": 14953.0}, {"date": "2022-06-07", "close": 3.9, "volume": 2950.0}, {"date": "2022-06-08", "close": 3.98, "volume": 14027.0}, {"date": "2022-06-10", "close": 3.98, "volume": 1000.0}, {"date": "2022-06-14", "close": 3.8, "volume": 17712.0}, {"date": "2022-06-15", "close": 3.72, "volume": 6863.0}, {"date": "2022-06-16", "close": 3.73, "volume": 3308.0}, {"date": "2022-06-20", "close": 3.98, "volume": 7278.0}, {"date": "2022-06-21", "close": 3.92, "volume": 10184.0}, {"date": "2022-06-22", "close": 3.78, "volume": 1798.0}, {"date": "2022-06-24", "close": 3.93, "volume": 2691.0}, {"date": "2022-06-27", "close": 3.95, "volume": 4409.0}, {"date": "2022-06-28", "close": 3.96, "volume": 10614.0}, {"date": "2022-06-29", "close": 3.9, "volume": 2241.0}, {"date": "2022-06-30", "close": 3.85, "volume": 32863.0}, {"date": "2022-07-01", "close": 3.9, "volume": 1000.0}, {"date": "2022-07-04", "close": 4.02, "volume": 72.0}, {"date": "2022-07-05", "close": 4.08, "volume": 1996.0}, {"date": "2022-07-06", "close": 4.11, "volume": 243.0}, {"date": "2022-07-07", "close": 4.1, "volume": 122.0}, {"date": "2022-07-08", "close": 4.06, "volume": 240.0}, {"date": "2022-07-11", "close": 4.06, "volume": 250.0}, {"date": "2022-07-12", "close": 3.84, "volume": 642.0}, {"date": "2022-07-13", "close": 3.8, "volume": 6366.0}, {"date": "2022-07-14", "close": 3.7, "volume": 5012.0}, {"date": "2022-07-15", "close": 3.68, "volume": 2162.0}, {"date": "2022-07-18", "close": 3.97, "volume": 120.0}, {"date": "2022-07-19", "close": 3.9, "volume": 3236.0}, {"date": "2022-07-20", "close": 3.9, "volume": 300.0}, {"date": "2022-07-21", "close": 3.93, "volume": 100.0}, {"date": "2022-07-22", "close": 3.9, "volume": 17.0}, {"date": "2022-07-26", "close": 3.9, "volume": 14889.0}, {"date": "2022-07-27", "close": 3.71, "volume": 2637.0}, {"date": "2022-07-28", "close": 3.7, "volume": 3540.0}, {"date": "2022-07-29", "close": 3.7, "volume": 5416.0}, {"date": "2022-08-02", "close": 3.68, "volume": 295.0}, {"date": "2022-08-03", "close": 3.89, "volume": 3002.0}, {"date": "2022-08-04", "close": 3.89, "volume": 275.0}, {"date": "2022-08-05", "close": 3.71, "volume": 3500.0}, {"date": "2022-08-08", "close": 3.895, "volume": 2318.0}, {"date": "2022-08-09", "close": 4.0, "volume": 7156.0}, {"date": "2022-08-10", "close": 3.91, "volume": 490.0}, {"date": "2022-08-11", "close": 3.9, "volume": 860.0}, {"date": "2022-08-12", "close": 3.9, "volume": 769.0}, {"date": "2022-08-15", "close": 3.8, "volume": 504.0}, {"date": "2022-08-16", "close": 3.8, "volume": 2202.0}, {"date": "2022-08-17", "close": 3.73, "volume": 960.0}, {"date": "2022-08-18", "close": 3.73, "volume": 9500.0}, {"date": "2022-08-19", "close": 3.73, "volume": 3437.0}, {"date": "2022-08-22", "close": 3.72, "volume": 2543.0}, {"date": "2022-08-23", "close": 3.68, "volume": 2965.0}, {"date": "2022-08-24", "close": 3.68, "volume": 815.0}, {"date": "2022-08-25", "close": 3.9, "volume": 16810.0}, {"date": "2022-08-26", "close": 3.75, "volume": 4048.0}, {"date": "2022-08-29", "close": 3.61, "volume": 5259.0}, {"date": "2022-08-30", "close": 3.64, "volume": 1721.0}, {"date": "2022-08-31", "close": 3.65, "volume": 11161.0}, {"date": "2022-09-02", "close": 3.5, "volume": 22980.0}, {"date": "2022-09-05", "close": 3.6, "volume": 4541.0}, {"date": "2022-09-06", "close": 3.62, "volume": 2000.0}, {"date": "2022-09-07", "close": 3.64, "volume": 3491.0}, {"date": "2022-09-08", "close": 3.65, "volume": 11176.0}, {"date": "2022-09-09", "close": 3.77, "volume": 4500.0}, {"date": "2022-09-12", "close": 3.61, "volume": 8066.0}, {"date": "2022-09-13", "close": 3.72, "volume": 6768.0}, {"date": "2022-09-14", "close": 3.54, "volume": 2058.0}, {"date": "2022-09-15", "close": 3.65, "volume": 547.0}, {"date": "2022-09-16", "close": 3.65, "volume": 3000.0}, {"date": "2022-09-19", "close": 3.5, "volume": 3000.0}, {"date": "2022-09-21", "close": 3.5, "volume": 350.0}, {"date": "2022-09-23", "close": 3.54, "volume": 3631.0}, {"date": "2022-09-26", "close": 3.44, "volume": 3416.0}, {"date": "2022-09-27", "close": 3.54, "volume": 1285.0}, {"date": "2022-09-28", "close": 3.54, "volume": 1814.0}, {"date": "2022-09-29", "close": 3.47, "volume": 1807.0}, {"date": "2022-09-30", "close": 3.7, "volume": 7042.0}, {"date": "2022-10-03", "close": 3.57, "volume": 4214.0}, {"date": "2022-10-04", "close": 3.55, "volume": 1500.0}, {"date": "2022-10-05", "close": 3.46, "volume": 2009.0}, {"date": "2022-10-07", "close": 3.49, "volume": 9823.0}, {"date": "2022-10-10", "close": 3.4, "volume": 15117.0}, {"date": "2022-10-11", "close": 3.37, "volume": 2002.0}, {"date": "2022-10-12", "close": 3.35, "volume": 15118.0}, {"date": "2022-10-13", "close": 3.36, "volume": 1470.0}, {"date": "2022-10-14", "close": 3.21, "volume": 1088.0}, {"date": "2022-10-17", "close": 3.28, "volume": 10735.0}, {"date": "2022-10-20", "close": 3.27, "volume": 9109.0}, {"date": "2022-10-21", "close": 3.22, "volume": 1172.0}, {"date": "2022-10-24", "close": 3.39, "volume": 9269.0}, {"date": "2022-10-25", "close": 3.52, "volume": 2040.0}, {"date": "2022-10-26", "close": 3.56, "volume": 25688.0}, {"date": "2022-10-27", "close": 3.34, "volume": 20696.0}, {"date": "2022-10-28", "close": 3.28, "volume": 9634.0}, {"date": "2022-10-31", "close": 3.0, "volume": 40099.0}, {"date": "2022-11-01", "close": 3.0, "volume": 24776.0}, {"date": "2022-11-02", "close": 2.76, "volume": 29270.0}, {"date": "2022-11-03", "close": 2.94, "volume": 7133.0}, {"date": "2022-11-07", "close": 3.06, "volume": 5743.0}, {"date": "2022-11-08", "close": 3.05, "volume": 1687.0}, {"date": "2022-11-09", "close": 3.18, "volume": 6802.0}, {"date": "2022-11-10", "close": 3.06, "volume": 10413.0}, {"date": "2022-11-11", "close": 3.1, "volume": 19131.0}, {"date": "2022-11-14", "close": 3.12, "volume": 30539.0}, {"date": "2022-11-15", "close": 3.13, "volume": 7499.0}, {"date": "2022-11-16", "close": 3.3, "volume": 33452.0}, {"date": "2022-11-17", "close": 3.42, "volume": 6974.0}, {"date": "2022-11-18", "close": 3.42, "volume": 10681.0}, {"date": "2022-11-21", "close": 3.645, "volume": 16692.0}, {"date": "2022-11-22", "close": 3.75, "volume": 42731.0}, {"date": "2022-11-23", "close": 3.9, "volume": 13323.0}, {"date": "2022-11-24", "close": 3.8, "volume": 38956.0}, {"date": "2022-11-25", "close": 3.8, "volume": 859.0}, {"date": "2022-11-29", "close": 3.81, "volume": 7527.0}, {"date": "2022-12-01", "close": 3.96, "volume": 11293.0}, {"date": "2022-12-02", "close": 4.17, "volume": 13445.0}, {"date": "2022-12-05", "close": 4.05, "volume": 50385.0}, {"date": "2022-12-06", "close": 3.95, "volume": 13942.0}, {"date": "2022-12-07", "close": 3.92, "volume": 806.0}, {"date": "2022-12-08", "close": 4.0, "volume": 38647.0}, {"date": "2022-12-09", "close": 4.16, "volume": 1942.0}, {"date": "2022-12-12", "close": 4.02, "volume": 3203.0}, {"date": "2022-12-13", "close": 4.05, "volume": 668.0}, {"date": "2022-12-14", "close": 4.23, "volume": 8279.0}, {"date": "2022-12-15", "close": 4.02, "volume": 1050.0}, {"date": "2022-12-16", "close": 3.88, "volume": 2126.0}, {"date": "2022-12-20", "close": 3.98, "volume": 5155.0}, {"date": "2022-12-21", "close": 4.02, "volume": 1450.0}, {"date": "2022-12-22", "close": 4.02, "volume": 950.0}, {"date": "2022-12-23", "close": 4.01, "volume": 1428.0}, {"date": "2022-12-29", "close": 4.01, "volume": 11099.0}, {"date": "2022-12-30", "close": 4.03, "volume": 4985.0}, {"date": "2023-01-03", "close": 4.04, "volume": 1330.0}, {"date": "2023-01-04", "close": 3.93, "volume": 5346.0}, {"date": "2023-01-05", "close": 4.0, "volume": 5000.0}, {"date": "2023-01-09", "close": 3.96, "volume": 6636.0}, {"date": "2023-01-10", "close": 3.94, "volume": 838.0}, {"date": "2023-01-12", "close": 3.94, "volume": 559.0}, {"date": "2023-01-16", "close": 4.0, "volume": 300.0}, {"date": "2023-01-17", "close": 3.92, "volume": 2285.0}, {"date": "2023-01-18", "close": 3.92, "volume": 4621.0}, {"date": "2023-01-19", "close": 3.94, "volume": 3129.0}, {"date": "2023-01-23", "close": 4.04, "volume": 28958.0}, {"date": "2023-01-24", "close": 3.94, "volume": 874.0}, {"date": "2023-01-30", "close": 3.8, "volume": 9625.0}, {"date": "2023-01-31", "close": 3.81, "volume": 3069.0}, {"date": "2023-02-02", "close": 3.76, "volume": 11764.0}, {"date": "2023-02-06", "close": 3.65, "volume": 4423.0}, {"date": "2023-02-08", "close": 3.7, "volume": 6215.0}, {"date": "2023-02-10", "close": 3.67, "volume": 3083.0}, {"date": "2023-02-13", "close": 3.7, "volume": 1703.0}, {"date": "2023-02-15", "close": 3.5, "volume": 26211.0}, {"date": "2023-02-16", "close": 3.6, "volume": 1270.0}, {"date": "2023-02-20", "close": 3.61, "volume": 7589.0}, {"date": "2023-02-21", "close": 3.52, "volume": 10000.0}, {"date": "2023-02-22", "close": 3.52, "volume": 2115.0}, {"date": "2023-02-23", "close": 3.53, "volume": 4028.0}, {"date": "2023-02-24", "close": 3.52, "volume": 1826.0}, {"date": "2023-02-27", "close": 3.43, "volume": 34544.0}, {"date": "2023-02-28", "close": 3.43, "volume": 144.0}, {"date": "2023-03-01", "close": 3.4, "volume": 8987.0}, {"date": "2023-03-02", "close": 3.35, "volume": 15257.0}, {"date": "2023-03-03", "close": 3.35, "volume": 27573.0}, {"date": "2023-03-06", "close": 3.33, "volume": 5556.0}, {"date": "2023-03-07", "close": 3.21, "volume": 2191.0}, {"date": "2023-03-08", "close": 3.24, "volume": 2150.0}, {"date": "2023-03-10", "close": 3.31, "volume": 1692.0}, {"date": "2023-03-13", "close": 3.44, "volume": 2216.0}, {"date": "2023-03-14", "close": 3.44, "volume": 14106.0}, {"date": "2023-03-15", "close": 3.43, "volume": 8169.0}, {"date": "2023-03-16", "close": 3.46, "volume": 2124.0}, {"date": "2023-03-17", "close": 3.46, "volume": 1284.0}, {"date": "2023-03-20", "close": 3.41, "volume": 13504.0}, {"date": "2023-03-21", "close": 3.55, "volume": 3524.0}, {"date": "2023-03-22", "close": 3.5, "volume": 1752.0}, {"date": "2023-03-24", "close": 3.7, "volume": 3464.0}, {"date": "2023-03-27", "close": 3.6, "volume": 18942.0}, {"date": "2023-03-28", "close": 3.7, "volume": 11130.0}, {"date": "2023-03-29", "close": 3.7, "volume": 3695.0}, {"date": "2023-03-30", "close": 3.8, "volume": 1989.0}, {"date": "2023-03-31", "close": 3.8, "volume": 10935.0}, {"date": "2023-04-03", "close": 3.65, "volume": 66589.0}, {"date": "2023-04-04", "close": 3.77, "volume": 500.0}, {"date": "2023-04-05", "close": 3.77, "volume": 13038.0}, {"date": "2023-04-06", "close": 3.84, "volume": 9694.0}, {"date": "2023-04-11", "close": 3.92, "volume": 12040.0}, {"date": "2023-04-12", "close": 3.98, "volume": 20381.0}, {"date": "2023-04-13", "close": 4.03, "volume": 47576.0}, {"date": "2023-04-14", "close": 4.03, "volume": 1213.0}, {"date": "2023-04-17", "close": 4.03, "volume": 22421.0}, {"date": "2023-04-18", "close": 4.04, "volume": 15649.0}, {"date": "2023-04-19", "close": 4.1, "volume": 3197.0}, {"date": "2023-04-20", "close": 4.0, "volume": 1617.0}, {"date": "2023-04-21", "close": 4.0, "volume": 2143.0}, {"date": "2023-04-24", "close": 3.87, "volume": 430.0}, {"date": "2023-04-26", "close": 3.93, "volume": 5157.0}, {"date": "2023-04-27", "close": 3.83, "volume": 27160.0}, {"date": "2023-04-28", "close": 3.71, "volume": 4009.0}, {"date": "2023-05-01", "close": 3.57, "volume": 5577.0}, {"date": "2023-05-02", "close": 3.5, "volume": 2094.0}, {"date": "2023-05-04", "close": 3.65, "volume": 943.0}, {"date": "2023-05-08", "close": 3.59, "volume": 11492.0}, {"date": "2023-05-09", "close": 3.59, "volume": 1664.0}, {"date": "2023-05-10", "close": 3.54, "volume": 72.0}, {"date": "2023-05-11", "close": 3.54, "volume": 3046.0}, {"date": "2023-05-12", "close": 3.54, "volume": 104.0}, {"date": "2023-05-15", "close": 3.5, "volume": 1589.0}, {"date": "2023-05-16", "close": 3.45, "volume": 8959.0}, {"date": "2023-05-17", "close": 3.48, "volume": 6684.0}, {"date": "2023-05-18", "close": 3.4, "volume": 11645.0}, {"date": "2023-05-19", "close": 3.42, "volume": 1084.0}, {"date": "2023-05-22", "close": 3.45, "volume": 7.0}, {"date": "2023-05-23", "close": 3.65, "volume": 1732.0}, {"date": "2023-05-24", "close": 3.5, "volume": 2974.0}, {"date": "2023-05-25", "close": 3.36, "volume": 3671.0}, {"date": "2023-05-26", "close": 3.42, "volume": 2171.0}, {"date": "2023-05-29", "close": 3.42, "volume": 8582.0}, {"date": "2023-05-30", "close": 3.32, "volume": 3852.0}, {"date": "2023-05-31", "close": 3.32, "volume": 744.0}, {"date": "2023-06-01", "close": 3.33, "volume": 740.0}, {"date": "2023-06-02", "close": 3.36, "volume": 300.0}, {"date": "2023-06-05", "close": 3.4, "volume": 1209.0}, {"date": "2023-06-07", "close": 3.38, "volume": 6227.0}, {"date": "2023-06-09", "close": 3.39, "volume": 3886.0}, {"date": "2023-06-13", "close": 3.5, "volume": 1085.0}, {"date": "2023-06-15", "close": 3.3, "volume": 7840.0}, {"date": "2023-06-19", "close": 3.29, "volume": 7338.0}, {"date": "2023-06-20", "close": 3.3, "volume": 11006.0}, {"date": "2023-06-21", "close": 3.39, "volume": 3840.0}, {"date": "2023-06-22", "close": 3.46, "volume": 4793.0}, {"date": "2023-06-23", "close": 3.2, "volume": 22384.0}, {"date": "2023-06-26", "close": 3.24, "volume": 13150.0}, {"date": "2023-06-27", "close": 3.1, "volume": 161695.0}, {"date": "2023-06-28", "close": 3.1, "volume": 122768.0}, {"date": "2023-06-29", "close": 3.1, "volume": 20619.0}, {"date": "2023-06-30", "close": 3.2, "volume": 174110.0}, {"date": "2023-07-03", "close": 3.25, "volume": 741.0}, {"date": "2023-07-04", "close": 3.21, "volume": 5406.0}, {"date": "2023-07-05", "close": 3.2, "volume": 15727.0}, {"date": "2023-07-06", "close": 3.26, "volume": 253898.0}, {"date": "2023-07-07", "close": 3.23, "volume": 8778.0}, {"date": "2023-07-10", "close": 3.15, "volume": 496943.0}, {"date": "2023-07-11", "close": 3.3, "volume": 661.0}, {"date": "2023-07-12", "close": 3.41, "volume": 15138.0}, {"date": "2023-07-13", "close": 3.55, "volume": 8255.0}, {"date": "2023-07-14", "close": 3.31, "volume": 80548.0}, {"date": "2023-07-17", "close": 3.3, "volume": 11479.0}, {"date": "2023-07-18", "close": 3.49, "volume": 842.0}, {"date": "2023-07-20", "close": 3.36, "volume": 88135.0}, {"date": "2023-07-24", "close": 3.38, "volume": 247.0}, {"date": "2023-07-25", "close": 3.39, "volume": 100119.0}, {"date": "2023-07-31", "close": 3.3, "volume": 1.0}, {"date": "2023-08-01", "close": 3.26, "volume": 1.0}, {"date": "2023-08-03", "close": 3.26, "volume": 547.0}, {"date": "2023-08-04", "close": 3.31, "volume": 1441.0}, {"date": "2023-08-07", "close": 3.2, "volume": 63058.0}, {"date": "2023-08-09", "close": 3.21, "volume": 1025.0}, {"date": "2023-08-10", "close": 3.19, "volume": 18239.0}, {"date": "2023-08-14", "close": 3.28, "volume": 116.0}, {"date": "2023-08-16", "close": 3.4, "volume": 2555.0}, {"date": "2023-08-17", "close": 3.53, "volume": 1360.0}, {"date": "2023-08-21", "close": 3.53, "volume": 1133.0}, {"date": "2023-08-24", "close": 3.46, "volume": 7000.0}, {"date": "2023-08-25", "close": 3.3, "volume": 2539.0}, {"date": "2023-08-28", "close": 3.25, "volume": 2904.0}, {"date": "2023-08-29", "close": 3.26, "volume": 1682.0}, {"date": "2023-08-31", "close": 3.24, "volume": 2611.0}, {"date": "2023-09-01", "close": 3.2, "volume": 3105.0}, {"date": "2023-09-04", "close": 3.49, "volume": 4571.0}, {"date": "2023-09-05", "close": 3.4, "volume": 2610.0}, {"date": "2023-09-06", "close": 3.18, "volume": 210.0}, {"date": "2023-09-07", "close": 3.48, "volume": 9648.0}, {"date": "2023-09-08", "close": 3.18, "volume": 3429.0}, {"date": "2023-09-11", "close": 3.27, "volume": 1500.0}, {"date": "2023-09-13", "close": 3.26, "volume": 6494.0}, {"date": "2023-09-14", "close": 3.26, "volume": 481.0}, {"date": "2023-09-15", "close": 3.23, "volume": 2589.0}, {"date": "2023-09-19", "close": 3.3, "volume": 121.0}, {"date": "2023-09-25", "close": 3.23, "volume": 3757.0}, {"date": "2023-09-26", "close": 3.19, "volume": 449.0}, {"date": "2023-09-27", "close": 3.25, "volume": 1100.0}, {"date": "2023-09-29", "close": 3.25, "volume": 1761.0}, {"date": "2023-10-02", "close": 3.19, "volume": 820.0}, {"date": "2023-10-03", "close": 3.05, "volume": 4998.0}, {"date": "2023-10-04", "close": 3.05, "volume": 3003.0}, {"date": "2023-10-06", "close": 3.06, "volume": 8706.0}, {"date": "2023-10-09", "close": 3.0, "volume": 2883.0}, {"date": "2023-10-10", "close": 3.05, "volume": 3130.0}, {"date": "2023-10-12", "close": 3.05, "volume": 683.0}, {"date": "2023-10-13", "close": 3.15, "volume": 1503.0}, {"date": "2023-10-16", "close": 3.15, "volume": 1564.0}, {"date": "2023-10-17", "close": 3.15, "volume": 9483.0}, {"date": "2023-10-18", "close": 3.01, "volume": 55413.0}, {"date": "2023-10-19", "close": 3.05, "volume": 11000.0}, {"date": "2023-10-24", "close": 3.16, "volume": 1115.0}, {"date": "2023-10-25", "close": 3.16, "volume": 1200.0}, {"date": "2023-10-27", "close": 3.21, "volume": 3415.0}, {"date": "2023-10-30", "close": 3.2, "volume": 33698.0}, {"date": "2023-10-31", "close": 3.18, "volume": 44609.0}, {"date": "2023-11-01", "close": 3.0, "volume": 72202.0}, {"date": "2023-11-03", "close": 3.1, "volume": 5782.0}, {"date": "2023-11-06", "close": 3.1, "volume": 15644.0}, {"date": "2023-11-08", "close": 3.07, "volume": 14681.0}, {"date": "2023-11-09", "close": 3.07, "volume": 4044.0}, {"date": "2023-11-10", "close": 3.1, "volume": 23011.0}, {"date": "2023-11-13", "close": 3.06, "volume": 82497.0}, {"date": "2023-11-14", "close": 3.06, "volume": 39868.0}, {"date": "2023-11-16", "close": 3.09, "volume": 1115.0}, {"date": "2023-11-17", "close": 2.96, "volume": 30547.0}, {"date": "2023-11-20", "close": 2.96, "volume": 31612.0}, {"date": "2023-11-21", "close": 2.95, "volume": 19880.0}, {"date": "2023-11-22", "close": 2.85, "volume": 65127.0}, {"date": "2023-11-23", "close": 2.78, "volume": 44215.0}, {"date": "2023-11-24", "close": 2.7, "volume": 159488.0}, {"date": "2023-11-27", "close": 2.85, "volume": 14034.0}, {"date": "2023-11-28", "close": 2.8, "volume": 11638.0}, {"date": "2023-11-29", "close": 2.95, "volume": 19530.0}, {"date": "2023-11-30", "close": 2.7, "volume": 130906.0}, {"date": "2023-12-01", "close": 2.75, "volume": 21435.0}, {"date": "2023-12-04", "close": 2.88, "volume": 12981.0}, {"date": "2023-12-05", "close": 2.67, "volume": 198286.0}, {"date": "2023-12-06", "close": 2.67, "volume": 45623.0}, {"date": "2023-12-12", "close": 2.7, "volume": 2593.0}, {"date": "2023-12-14", "close": 2.7, "volume": 148686.0}, {"date": "2023-12-15", "close": 2.82, "volume": 9920.0}, {"date": "2023-12-18", "close": 2.81, "volume": 14914.0}, {"date": "2023-12-19", "close": 2.86, "volume": 9494.0}, {"date": "2023-12-20", "close": 2.67, "volume": 18.0}, {"date": "2023-12-21", "close": 2.68, "volume": 99.0}, {"date": "2023-12-22", "close": 2.82, "volume": 21092.0}, {"date": "2023-12-28", "close": 2.86, "volume": 14522.0}, {"date": "2023-12-29", "close": 2.95, "volume": 4446.0}, {"date": "2024-01-02", "close": 2.95, "volume": 8400.0}, {"date": "2024-01-03", "close": 2.95, "volume": 7999.0}, {"date": "2024-01-04", "close": 2.94, "volume": 200.0}, {"date": "2024-01-05", "close": 2.87, "volume": 3871.0}, {"date": "2024-01-08", "close": 2.86, "volume": 3543.0}, {"date": "2024-01-09", "close": 2.86, "volume": 13138.0}, {"date": "2024-01-10", "close": 2.96, "volume": 1048.0}, {"date": "2024-01-15", "close": 2.86, "volume": 3427.0}, {"date": "2024-01-16", "close": 3.03, "volume": 27874.0}, {"date": "2024-01-18", "close": 2.93, "volume": 2895.0}, {"date": "2024-01-19", "close": 2.95, "volume": 5.0}, {"date": "2024-01-22", "close": 3.0, "volume": 383.0}, {"date": "2024-01-23", "close": 3.02, "volume": 1895.0}, {"date": "2024-01-30", "close": 3.01, "volume": 14154.0}, {"date": "2024-01-31", "close": 2.95, "volume": 10664.0}, {"date": "2024-02-01", "close": 2.95, "volume": 21127.0}, {"date": "2024-02-02", "close": 2.95, "volume": 12901.0}, {"date": "2024-02-05", "close": 2.9, "volume": 9132.0}, {"date": "2024-02-06", "close": 2.91, "volume": 2522.0}, {"date": "2024-02-07", "close": 2.88, "volume": 20920.0}, {"date": "2024-02-08", "close": 2.95, "volume": 24323.0}, {"date": "2024-02-09", "close": 3.0, "volume": 2870.0}, {"date": "2024-02-12", "close": 3.0, "volume": 7602.0}, {"date": "2024-02-13", "close": 2.92, "volume": 3469.0}, {"date": "2024-02-14", "close": 2.95, "volume": 8674.0}, {"date": "2024-02-15", "close": 2.92, "volume": 2536.0}, {"date": "2024-02-16", "close": 2.92, "volume": 2277.0}, {"date": "2024-02-19", "close": 2.92, "volume": 8528.0}, {"date": "2024-02-20", "close": 2.92, "volume": 2671.0}, {"date": "2024-02-21", "close": 2.92, "volume": 5985.0}, {"date": "2024-02-22", "close": 2.93, "volume": 2409.0}, {"date": "2024-02-23", "close": 2.91, "volume": 8740.0}, {"date": "2024-02-26", "close": 2.9, "volume": 14625.0}, {"date": "2024-02-27", "close": 2.89, "volume": 11725.0}, {"date": "2024-02-28", "close": 2.9, "volume": 2403.0}, {"date": "2024-02-29", "close": 2.9, "volume": 17447.0}, {"date": "2024-03-04", "close": 3.02, "volume": 11741.0}, {"date": "2024-03-05", "close": 3.1, "volume": 25024.0}, {"date": "2024-03-06", "close": 3.11, "volume": 42618.0}, {"date": "2024-03-07", "close": 3.22, "volume": 38808.0}, {"date": "2024-03-08", "close": 3.25, "volume": 371.0}, {"date": "2024-03-11", "close": 3.25, "volume": 9861.0}, {"date": "2024-03-12", "close": 3.48, "volume": 30212.0}, {"date": "2024-03-13", "close": 3.31, "volume": 2463.0}, {"date": "2024-03-14", "close": 3.42, "volume": 4798.0}, {"date": "2024-03-15", "close": 3.39, "volume": 506.0}, {"date": "2024-03-18", "close": 3.44, "volume": 9448.0}, {"date": "2024-03-19", "close": 3.58, "volume": 73288.0}, {"date": "2024-03-20", "close": 3.69, "volume": 8714.0}, {"date": "2024-03-21", "close": 3.78, "volume": 50173.0}, {"date": "2024-03-22", "close": 3.61, "volume": 4858.0}, {"date": "2024-03-25", "close": 3.7, "volume": 13010.0}, {"date": "2024-03-26", "close": 3.7, "volume": 6034.0}, {"date": "2024-03-27", "close": 3.7, "volume": 6507.0}, {"date": "2024-03-28", "close": 3.8, "volume": 15512.0}, {"date": "2024-04-02", "close": 3.95, "volume": 48622.0}, {"date": "2024-04-03", "close": 4.03, "volume": 35358.0}, {"date": "2024-04-04", "close": 4.2, "volume": 63438.0}, {"date": "2024-04-05", "close": 4.2, "volume": 26304.0}, {"date": "2024-04-08", "close": 4.2, "volume": 36427.0}, {"date": "2024-04-09", "close": 4.17, "volume": 4220.0}, {"date": "2024-04-10", "close": 4.18, "volume": 18794.0}, {"date": "2024-04-11", "close": 4.1, "volume": 4792.0}, {"date": "2024-04-12", "close": 4.35, "volume": 132494.0}, {"date": "2024-04-15", "close": 4.49, "volume": 34313.0}, {"date": "2024-04-16", "close": 4.53, "volume": 6799.0}, {"date": "2024-04-17", "close": 4.54, "volume": 9663.0}, {"date": "2024-04-18", "close": 4.54, "volume": 3119.0}, {"date": "2024-04-19", "close": 4.38, "volume": 1653.0}, {"date": "2024-04-22", "close": 4.5, "volume": 41245.0}, {"date": "2024-04-23", "close": 4.53, "volume": 32367.0}, {"date": "2024-04-24", "close": 4.5, "volume": 5732.0}, {"date": "2024-04-26", "close": 4.48, "volume": 8688.0}, {"date": "2024-04-29", "close": 4.48, "volume": 2766.0}, {"date": "2024-04-30", "close": 4.51, "volume": 13788.0}, {"date": "2024-05-01", "close": 4.41, "volume": 3388.0}, {"date": "2024-05-02", "close": 4.45, "volume": 4354.0}, {"date": "2024-05-03", "close": 4.49, "volume": 12371.0}, {"date": "2024-05-06", "close": 4.49, "volume": 5065.0}, {"date": "2024-05-07", "close": 4.49, "volume": 21298.0}, {"date": "2024-05-08", "close": 4.2, "volume": 46853.0}, {"date": "2024-05-10", "close": 4.37, "volume": 7408.0}, {"date": "2024-05-13", "close": 4.25, "volume": 6648.0}, {"date": "2024-05-14", "close": 4.07, "volume": 8328.0}, {"date": "2024-05-15", "close": 3.98, "volume": 14859.0}, {"date": "2024-05-16", "close": 3.95, "volume": 4196.0}, {"date": "2024-05-17", "close": 3.78, "volume": 15790.0}, {"date": "2024-05-20", "close": 3.88, "volume": 3124.0}, {"date": "2024-05-21", "close": 3.88, "volume": 3576.0}, {"date": "2024-05-22", "close": 3.78, "volume": 1306.0}, {"date": "2024-05-23", "close": 3.72, "volume": 14553.0}, {"date": "2024-05-24", "close": 3.59, "volume": 5398.0}, {"date": "2024-05-27", "close": 3.64, "volume": 4442.0}, {"date": "2024-05-28", "close": 3.74, "volume": 6787.0}, {"date": "2024-05-29", "close": 3.82, "volume": 7374.0}, {"date": "2024-05-30", "close": 3.81, "volume": 5723.0}, {"date": "2024-05-31", "close": 3.81, "volume": 199.0}, {"date": "2024-06-04", "close": 3.74, "volume": 13323.0}, {"date": "2024-06-05", "close": 3.5, "volume": 11888.0}, {"date": "2024-06-06", "close": 3.32, "volume": 20061.0}, {"date": "2024-06-07", "close": 3.73, "volume": 8206.0}, {"date": "2024-06-11", "close": 3.72, "volume": 152.0}, {"date": "2024-06-12", "close": 3.42, "volume": 3720.0}, {"date": "2024-06-13", "close": 3.43, "volume": 9364.0}, {"date": "2024-06-14", "close": 3.3, "volume": 5222.0}, {"date": "2024-06-17", "close": 3.33, "volume": 2285.0}, {"date": "2024-06-18", "close": 3.36, "volume": 6727.0}, {"date": "2024-06-19", "close": 3.52, "volume": 4798.0}, {"date": "2024-06-20", "close": 3.4, "volume": 5440.0}, {"date": "2024-06-21", "close": 3.4, "volume": 2014.0}, {"date": "2024-06-24", "close": 3.52, "volume": 12437.0}, {"date": "2024-06-25", "close": 3.39, "volume": 13996.0}, {"date": "2024-06-26", "close": 3.35, "volume": 9186.0}, {"date": "2024-06-27", "close": 3.33, "volume": 6106.0}, {"date": "2024-06-28", "close": 3.3, "volume": 16039.0}, {"date": "2024-07-01", "close": 3.42, "volume": 15808.0}, {"date": "2024-07-02", "close": 3.35, "volume": 213.0}, {"date": "2024-07-03", "close": 3.25, "volume": 26662.0}, {"date": "2024-07-05", "close": 3.37, "volume": 624.0}, {"date": "2024-07-08", "close": 3.4, "volume": 2118.0}, {"date": "2024-07-09", "close": 3.4, "volume": 9497.0}, {"date": "2024-07-10", "close": 3.31, "volume": 938.0}, {"date": "2024-07-11", "close": 3.33, "volume": 659.0}, {"date": "2024-07-12", "close": 3.42, "volume": 1188.0}, {"date": "2024-07-15", "close": 3.45, "volume": 2818.0}, {"date": "2024-07-16", "close": 3.67, "volume": 9630.0}, {"date": "2024-07-17", "close": 3.84, "volume": 27727.0}, {"date": "2024-07-18", "close": 3.91, "volume": 13282.0}, {"date": "2024-07-19", "close": 3.91, "volume": 15154.0}, {"date": "2024-07-22", "close": 3.91, "volume": 4687.0}, {"date": "2024-07-23", "close": 3.87, "volume": 13822.0}, {"date": "2024-07-24", "close": 3.94, "volume": 5186.0}, {"date": "2024-07-25", "close": 3.8, "volume": 6634.0}, {"date": "2024-07-26", "close": 3.8, "volume": 584.0}, {"date": "2024-07-29", "close": 3.81, "volume": 218.0}, {"date": "2024-07-30", "close": 3.89, "volume": 4410.0}, {"date": "2024-07-31", "close": 3.95, "volume": 18453.0}, {"date": "2024-08-01", "close": 3.94, "volume": 6375.0}, {"date": "2024-08-02", "close": 3.8, "volume": 1315.0}, {"date": "2024-08-05", "close": 3.85, "volume": 3883.0}, {"date": "2024-08-06", "close": 3.8, "volume": 4730.0}, {"date": "2024-08-07", "close": 3.8, "volume": 4247.0}, {"date": "2024-08-08", "close": 3.8, "volume": 159.0}, {"date": "2024-08-09", "close": 3.8, "volume": 2731.0}, {"date": "2024-08-12", "close": 3.83, "volume": 659.0}, {"date": "2024-08-13", "close": 3.84, "volume": 6547.0}, {"date": "2024-08-14", "close": 3.84, "volume": 220.0}, {"date": "2024-08-15", "close": 3.65, "volume": 1650.0}, {"date": "2024-08-16", "close": 3.94, "volume": 6010.0}, {"date": "2024-08-19", "close": 4.1, "volume": 50501.0}, {"date": "2024-08-20", "close": 3.85, "volume": 10760.0}, {"date": "2024-08-21", "close": 3.88, "volume": 3550.0}, {"date": "2024-08-23", "close": 3.88, "volume": 2543.0}, {"date": "2024-08-26", "close": 3.84, "volume": 6300.0}, {"date": "2024-08-27", "close": 3.89, "volume": 205.0}, {"date": "2024-08-28", "close": 3.79, "volume": 653.0}, {"date": "2024-08-29", "close": 3.8, "volume": 104.0}, {"date": "2024-08-30", "close": 3.68, "volume": 18960.0}, {"date": "2024-09-02", "close": 3.71, "volume": 699.0}, {"date": "2024-09-03", "close": 3.76, "volume": 215.0}, {"date": "2024-09-04", "close": 3.94, "volume": 3664.0}, {"date": "2024-09-05", "close": 3.85, "volume": 8967.0}, {"date": "2024-09-06", "close": 3.71, "volume": 678.0}, {"date": "2024-09-09", "close": 3.72, "volume": 1335.0}, {"date": "2024-09-10", "close": 3.95, "volume": 16110.0}, {"date": "2024-09-11", "close": 3.85, "volume": 4638.0}, {"date": "2024-09-12", "close": 3.89, "volume": 2413.0}, {"date": "2024-09-13", "close": 3.89, "volume": 36076.0}, {"date": "2024-09-16", "close": 3.99, "volume": 14008.0}, {"date": "2024-09-17", "close": 4.43, "volume": 10065.0}, {"date": "2024-09-18", "close": 4.34, "volume": 13869.0}, {"date": "2024-09-19", "close": 4.4, "volume": 9917.0}, {"date": "2024-09-20", "close": 4.43, "volume": 5646.0}, {"date": "2024-09-23", "close": 4.49, "volume": 12718.0}, {"date": "2024-09-24", "close": 4.62, "volume": 21728.0}, {"date": "2024-09-25", "close": 5.2, "volume": 44485.0}, {"date": "2024-09-26", "close": 4.74, "volume": 6635.0}, {"date": "2024-09-27", "close": 4.95, "volume": 9431.0}, {"date": "2024-09-30", "close": 4.85, "volume": 5895.0}, {"date": "2024-10-01", "close": 4.73, "volume": 21148.0}, {"date": "2024-10-02", "close": 4.65, "volume": 18482.0}, {"date": "2024-10-03", "close": 4.64, "volume": 1431.0}, {"date": "2024-10-04", "close": 4.58, "volume": 79299.0}, {"date": "2024-10-07", "close": 4.74, "volume": 11204.0}, {"date": "2024-10-08", "close": 4.77, "volume": 5019.0}, {"date": "2024-10-09", "close": 4.89, "volume": 4070.0}, {"date": "2024-10-10", "close": 4.52, "volume": 6467.0}, {"date": "2024-10-14", "close": 4.85, "volume": 12916.0}, {"date": "2024-10-15", "close": 4.75, "volume": 9988.0}, {"date": "2024-10-16", "close": 5.0, "volume": 14014.0}, {"date": "2024-10-17", "close": 4.75, "volume": 11779.0}, {"date": "2024-10-18", "close": 5.0, "volume": 11667.0}, {"date": "2024-10-21", "close": 4.98, "volume": 11375.0}, {"date": "2024-10-22", "close": 5.05, "volume": 13709.0}, {"date": "2024-10-23", "close": 4.79, "volume": 10755.0}, {"date": "2024-10-24", "close": 4.89, "volume": 2556.0}, {"date": "2024-10-25", "close": 4.97, "volume": 5550.0}, {"date": "2024-10-28", "close": 4.98, "volume": 3029.0}, {"date": "2024-10-29", "close": 4.92, "volume": 8464.0}, {"date": "2024-10-30", "close": 4.88, "volume": 9589.0}, {"date": "2024-10-31", "close": 4.98, "volume": 10072.0}, {"date": "2024-11-01", "close": 4.88, "volume": 2009.0}, {"date": "2024-11-04", "close": 4.88, "volume": 6238.0}, {"date": "2024-11-05", "close": 4.9, "volume": 2916.0}, {"date": "2024-11-06", "close": 4.88, "volume": 37673.0}, {"date": "2024-11-07", "close": 4.85, "volume": 13213.0}, {"date": "2024-11-08", "close": 4.84, "volume": 597.0}, {"date": "2024-11-11", "close": 4.84, "volume": 15224.0}, {"date": "2024-11-12", "close": 4.88, "volume": 31397.0}, {"date": "2024-11-13", "close": 4.89, "volume": 10465.0}, {"date": "2024-11-14", "close": 5.0, "volume": 19073.0}, {"date": "2024-11-15", "close": 5.27, "volume": 44525.0}, {"date": "2024-11-18", "close": 4.95, "volume": 9923.0}, {"date": "2024-11-19", "close": 4.91, "volume": 3782.0}, {"date": "2024-11-20", "close": 4.97, "volume": 12822.0}, {"date": "2024-11-21", "close": 4.93, "volume": 6197.0}, {"date": "2024-11-22", "close": 4.93, "volume": 1690.0}, {"date": "2024-11-25", "close": 4.77, "volume": 16211.0}, {"date": "2024-11-26", "close": 4.7, "volume": 8351.0}, {"date": "2024-11-27", "close": 4.6, "volume": 2704.0}, {"date": "2024-11-28", "close": 4.75, "volume": 2151.0}, {"date": "2024-11-29", "close": 4.83, "volume": 1.0}, {"date": "2024-12-03", "close": 4.5, "volume": 1544.0}, {"date": "2024-12-04", "close": 4.49, "volume": 1320.0}, {"date": "2024-12-05", "close": 4.45, "volume": 5269.0}, {"date": "2024-12-09", "close": 4.5, "volume": 408.0}, {"date": "2024-12-10", "close": 4.5, "volume": 10427.0}, {"date": "2024-12-11", "close": 4.45, "volume": 5808.0}, {"date": "2024-12-12", "close": 4.45, "volume": 724.0}, {"date": "2024-12-13", "close": 4.485, "volume": 46.0}, {"date": "2024-12-16", "close": 4.5, "volume": 16787.0}, {"date": "2024-12-17", "close": 4.51, "volume": 1206.0}, {"date": "2024-12-18", "close": 4.28, "volume": 803.0}, {"date": "2024-12-19", "close": 4.28, "volume": 1693.0}, {"date": "2024-12-20", "close": 4.29, "volume": 3.0}, {"date": "2024-12-23", "close": 4.39, "volume": 15.0}, {"date": "2024-12-24", "close": 4.28, "volume": 148.0}, {"date": "2024-12-27", "close": 4.3, "volume": 381.0}, {"date": "2024-12-30", "close": 4.29, "volume": 1.0}, {"date": "2025-01-02", "close": 4.28, "volume": 636.0}, {"date": "2025-01-03", "close": 4.27, "volume": 2102.0}, {"date": "2025-01-06", "close": 4.32, "volume": 1762.0}, {"date": "2025-01-07", "close": 4.26, "volume": 218.0}, {"date": "2025-01-08", "close": 4.18, "volume": 28957.0}, {"date": "2025-01-09", "close": 4.2, "volume": 181.0}, {"date": "2025-01-10", "close": 4.26, "volume": 193.0}, {"date": "2025-01-13", "close": 4.23, "volume": 10491.0}, {"date": "2025-01-14", "close": 4.15, "volume": 6006.0}, {"date": "2025-01-15", "close": 4.29, "volume": 4598.0}, {"date": "2025-01-16", "close": 4.28, "volume": 186.0}, {"date": "2025-01-17", "close": 4.28, "volume": 12.0}, {"date": "2025-01-20", "close": 4.29, "volume": 38750.0}, {"date": "2025-01-21", "close": 4.15, "volume": 23623.0}, {"date": "2025-01-22", "close": 4.15, "volume": 1500.0}, {"date": "2025-01-23", "close": 4.15, "volume": 38.0}, {"date": "2025-01-24", "close": 4.3, "volume": 7118.0}, {"date": "2025-01-28", "close": 4.31, "volume": 9182.0}, {"date": "2025-01-29", "close": 4.4, "volume": 12887.0}, {"date": "2025-01-30", "close": 4.6, "volume": 14661.0}, {"date": "2025-01-31", "close": 4.74, "volume": 50240.0}, {"date": "2025-02-03", "close": 4.72, "volume": 6367.0}, {"date": "2025-02-04", "close": 4.79, "volume": 1043.0}, {"date": "2025-02-05", "close": 4.77, "volume": 15880.0}, {"date": "2025-02-06", "close": 4.84, "volume": 26674.0}, {"date": "2025-02-07", "close": 4.82, "volume": 9091.0}, {"date": "2025-02-10", "close": 4.82, "volume": 11016.0}, {"date": "2025-02-11", "close": 4.85, "volume": 29303.0}, {"date": "2025-02-12", "close": 4.85, "volume": 19234.0}, {"date": "2025-02-13", "close": 4.9, "volume": 25381.0}, {"date": "2025-02-14", "close": 4.92, "volume": 9935.0}, {"date": "2025-02-17", "close": 4.89, "volume": 3148.0}, {"date": "2025-02-18", "close": 4.96, "volume": 6777.0}, {"date": "2025-02-19", "close": 4.99, "volume": 37287.0}, {"date": "2025-02-20", "close": 4.96, "volume": 10147.0}, {"date": "2025-02-21", "close": 4.98, "volume": 1859.0}, {"date": "2025-02-24", "close": 4.99, "volume": 958.0}, {"date": "2025-02-26", "close": 4.83, "volume": 3732.0}, {"date": "2025-02-27", "close": 4.86, "volume": 17915.0}, {"date": "2025-02-28", "close": 4.88, "volume": 5479.0}, {"date": "2025-03-03", "close": 4.83, "volume": 1167.0}, {"date": "2025-03-04", "close": 4.78, "volume": 7656.0}, {"date": "2025-03-05", "close": 4.85, "volume": 2419.0}, {"date": "2025-03-07", "close": 4.85, "volume": 7518.0}, {"date": "2025-03-11", "close": 4.75, "volume": 765.0}, {"date": "2025-03-12", "close": 4.73, "volume": 7985.0}, {"date": "2025-03-14", "close": 4.72, "volume": 4563.0}, {"date": "2025-03-18", "close": 4.8, "volume": 1036.0}, {"date": "2025-03-19", "close": 4.66, "volume": 782.0}, {"date": "2025-03-20", "close": 4.74, "volume": 2164.0}, {"date": "2025-03-21", "close": 4.76, "volume": 1320.0}, {"date": "2025-03-24", "close": 4.66, "volume": 2941.0}, {"date": "2025-03-25", "close": 4.63, "volume": 8236.0}, {"date": "2025-03-26", "close": 4.47, "volume": 2652.0}, {"date": "2025-03-27", "close": 4.61, "volume": 11530.0}, {"date": "2025-03-28", "close": 4.6, "volume": 2711.0}, {"date": "2025-03-31", "close": 4.88, "volume": 28894.0}, {"date": "2025-04-01", "close": 4.88, "volume": 2331.0}, {"date": "2025-04-02", "close": 5.0, "volume": 19653.0}, {"date": "2025-04-03", "close": 4.9, "volume": 20151.0}, {"date": "2025-04-04", "close": 4.79, "volume": 20212.0}, {"date": "2025-04-07", "close": 4.54, "volume": 11091.0}, {"date": "2025-04-08", "close": 4.65, "volume": 1166.0}, {"date": "2025-04-09", "close": 4.77, "volume": 12122.0}, {"date": "2025-04-10", "close": 4.81, "volume": 25020.0}, {"date": "2025-04-11", "close": 4.81, "volume": 45990.0}, {"date": "2025-04-14", "close": 5.04, "volume": 36725.0}, {"date": "2025-04-15", "close": 5.0, "volume": 26063.0}, {"date": "2025-04-16", "close": 5.19, "volume": 21422.0}, {"date": "2025-04-17", "close": 5.04, "volume": 19554.0}, {"date": "2025-04-22", "close": 5.14, "volume": 9863.0}, {"date": "2025-04-23", "close": 5.0, "volume": 7140.0}, {"date": "2025-04-24", "close": 5.11, "volume": 28396.0}, {"date": "2025-04-28", "close": 5.05, "volume": 1753.0}, {"date": "2025-04-29", "close": 5.05, "volume": 32470.0}, {"date": "2025-04-30", "close": 5.13, "volume": 20204.0}, {"date": "2025-05-01", "close": 5.16, "volume": 3051.0}, {"date": "2025-05-02", "close": 5.16, "volume": 300.0}, {"date": "2025-05-05", "close": 5.1, "volume": 33276.0}, {"date": "2025-05-06", "close": 5.2, "volume": 2141.0}, {"date": "2025-05-07", "close": 5.23, "volume": 7183.0}, {"date": "2025-05-08", "close": 5.12, "volume": 5202.0}, {"date": "2025-05-09", "close": 5.12, "volume": 1450.0}, {"date": "2025-05-12", "close": 5.05, "volume": 5196.0}, {"date": "2025-05-13", "close": 5.18, "volume": 7012.0}, {"date": "2025-05-14", "close": 5.09, "volume": 2487.0}, {"date": "2025-05-15", "close": 4.81, "volume": 5199.0}, {"date": "2025-05-16", "close": 4.96, "volume": 651.0}, {"date": "2025-05-19", "close": 4.82, "volume": 7906.0}, {"date": "2025-05-20", "close": 4.75, "volume": 19718.0}, {"date": "2025-05-22", "close": 4.88, "volume": 5754.0}, {"date": "2025-05-23", "close": 4.74, "volume": 16354.0}, {"date": "2025-05-26", "close": 4.92, "volume": 9130.0}, {"date": "2025-05-27", "close": 4.93, "volume": 2104.0}, {"date": "2025-05-28", "close": 4.89, "volume": 2029.0}, {"date": "2025-05-29", "close": 4.8, "volume": 541.0}, {"date": "2025-05-30", "close": 4.81, "volume": 52.0}, {"date": "2025-06-02", "close": 4.87, "volume": 8709.0}, {"date": "2025-06-03", "close": 5.1, "volume": 9797.0}, {"date": "2025-06-04", "close": 5.1, "volume": 386.0}, {"date": "2025-06-05", "close": 5.07, "volume": 20.0}, {"date": "2025-06-06", "close": 5.06, "volume": 8776.0}, {"date": "2025-06-10", "close": 4.92, "volume": 557.0}, {"date": "2025-06-11", "close": 4.9, "volume": 4795.0}, {"date": "2025-06-12", "close": 4.9, "volume": 3752.0}, {"date": "2025-06-13", "close": 5.01, "volume": 9570.0}, {"date": "2025-06-16", "close": 5.05, "volume": 8461.0}, {"date": "2025-06-17", "close": 4.94, "volume": 6817.0}, {"date": "2025-06-18", "close": 4.87, "volume": 19236.0}, {"date": "2025-06-19", "close": 5.0, "volume": 4498.0}, {"date": "2025-06-20", "close": 5.0, "volume": 300.0}, {"date": "2025-06-23", "close": 4.83, "volume": 5374.0}, {"date": "2025-06-24", "close": 4.74, "volume": 5896.0}, {"date": "2025-06-25", "close": 4.65, "volume": 1510.0}, {"date": "2025-06-26", "close": 4.67, "volume": 11123.0}, {"date": "2025-06-27", "close": 4.77, "volume": 2397.0}, {"date": "2025-06-30", "close": 4.71, "volume": 3304.0}, {"date": "2025-07-01", "close": 4.77, "volume": 6067.0}, {"date": "2025-07-02", "close": 4.58, "volume": 1975.0}, {"date": "2025-07-03", "close": 4.65, "volume": 773.0}, {"date": "2025-07-04", "close": 4.77, "volume": 1369.0}, {"date": "2025-07-08", "close": 4.76, "volume": 845.0}, {"date": "2025-07-09", "close": 4.77, "volume": 365.0}, {"date": "2025-07-10", "close": 4.77, "volume": 1907.0}, {"date": "2025-07-11", "close": 4.71, "volume": 2333.0}, {"date": "2025-07-14", "close": 4.8, "volume": 2818.0}, {"date": "2025-07-15", "close": 4.72, "volume": 3653.0}, {"date": "2025-07-16", "close": 4.78, "volume": 1271.0}, {"date": "2025-07-17", "close": 4.77, "volume": 8136.0}, {"date": "2025-07-18", "close": 4.77, "volume": 2374.0}, {"date": "2025-07-21", "close": 4.73, "volume": 3698.0}, {"date": "2025-07-22", "close": 4.85, "volume": 4391.0}, {"date": "2025-07-23", "close": 4.85, "volume": 13312.0}, {"date": "2025-07-24", "close": 4.66, "volume": 463.0}, {"date": "2025-07-25", "close": 4.71, "volume": 17950.0}, {"date": "2025-07-28", "close": 4.6, "volume": 1587.0}, {"date": "2025-07-29", "close": 4.57, "volume": 10338.0}, {"date": "2025-07-30", "close": 4.71, "volume": 6213.0}, {"date": "2025-07-31", "close": 4.53, "volume": 2313.0}, {"date": "2025-08-01", "close": 4.5, "volume": 7451.0}, {"date": "2025-08-04", "close": 4.68, "volume": 19424.0}, {"date": "2025-08-06", "close": 4.65, "volume": 2305.0}, {"date": "2025-08-07", "close": 4.65, "volume": 1320.0}, {"date": "2025-08-08", "close": 4.73, "volume": 2273.0}, {"date": "2025-08-11", "close": 4.73, "volume": 1192.0}, {"date": "2025-08-12", "close": 4.73, "volume": 566.0}, {"date": "2025-08-13", "close": 4.9, "volume": 1687.0}, {"date": "2025-08-14", "close": 4.7, "volume": 5436.0}, {"date": "2025-08-15", "close": 4.8, "volume": 4281.0}, {"date": "2025-08-18", "close": 4.825, "volume": 6034.0}, {"date": "2025-08-19", "close": 4.73, "volume": 129.0}, {"date": "2025-08-20", "close": 4.845, "volume": 1173.0}, {"date": "2025-08-21", "close": 4.82, "volume": 87.0}, {"date": "2025-08-22", "close": 4.9, "volume": 226.0}, {"date": "2025-08-25", "close": 4.82, "volume": 201.0}, {"date": "2025-08-26", "close": 4.82, "volume": 6.0}, {"date": "2025-08-27", "close": 4.8, "volume": 7436.0}, {"date": "2025-08-29", "close": 4.79, "volume": 5823.0}, {"date": "2025-09-01", "close": 4.93, "volume": 15363.0}, {"date": "2025-09-02", "close": 5.05, "volume": 14246.0}, {"date": "2025-09-03", "close": 5.25, "volume": 38170.0}, {"date": "2025-09-04", "close": 5.34, "volume": 17063.0}, {"date": "2025-09-05", "close": 5.34, "volume": 3033.0}, {"date": "2025-09-08", "close": 5.37, "volume": 5254.0}, {"date": "2025-09-09", "close": 5.36, "volume": 35120.0}, {"date": "2025-09-10", "close": 5.65, "volume": 54066.0}, {"date": "2025-09-11", "close": 6.0, "volume": 81666.0}, {"date": "2025-09-12", "close": 6.0, "volume": 28339.0}, {"date": "2025-09-15", "close": 6.21, "volume": 67933.0}, {"date": "2025-09-16", "close": 6.17, "volume": 32639.0}, {"date": "2025-09-17", "close": 6.21, "volume": 5657.0}, {"date": "2025-09-18", "close": 6.16, "volume": 21717.0}, {"date": "2025-09-19", "close": 6.39, "volume": 17361.0}, {"date": "2025-09-22", "close": 6.5, "volume": 10497.0}, {"date": "2025-09-23", "close": 6.6, "volume": 29657.0}, {"date": "2025-09-24", "close": 6.41, "volume": 35670.0}, {"date": "2025-09-25", "close": 6.44, "volume": 6862.0}, {"date": "2025-09-26", "close": 6.47, "volume": 1906.0}, {"date": "2025-09-29", "close": 6.7, "volume": 54275.0}, {"date": "2025-09-30", "close": 6.69, "volume": 28727.0}, {"date": "2025-10-01", "close": 6.5, "volume": 27864.0}, {"date": "2025-10-02", "close": 6.49, "volume": 43651.0}, {"date": "2025-10-03", "close": 6.47, "volume": 32180.0}, {"date": "2025-10-06", "close": 6.5, "volume": 19000.0}, {"date": "2025-10-07", "close": 6.48, "volume": 49767.0}, {"date": "2025-10-08", "close": 6.8, "volume": 68115.0}, {"date": "2025-10-09", "close": 6.95, "volume": 49720.0}, {"date": "2025-10-10", "close": 6.8, "volume": 26654.0}, {"date": "2025-10-13", "close": 7.15, "volume": 62695.0}, {"date": "2025-10-14", "close": 7.28, "volume": 103296.0}, {"date": "2025-10-15", "close": 7.5, "volume": 36233.0}, {"date": "2025-10-16", "close": 7.46, "volume": 16837.0}, {"date": "2025-10-17", "close": 7.39, "volume": 32033.0}, {"date": "2025-10-20", "close": 7.06, "volume": 17985.0}, {"date": "2025-10-21", "close": 7.21, "volume": 10012.0}, {"date": "2025-10-22", "close": 6.8, "volume": 58330.0}, {"date": "2025-10-23", "close": 6.85, "volume": 22582.0}, {"date": "2025-10-24", "close": 6.69, "volume": 19962.0}, {"date": "2025-10-27", "close": 6.77, "volume": 4934.0}, {"date": "2025-10-28", "close": 6.8, "volume": 42697.0}, {"date": "2025-10-29", "close": 6.93, "volume": 15597.0}, {"date": "2025-10-30", "close": 6.65, "volume": 36183.0}, {"date": "2025-10-31", "close": 6.65, "volume": 18918.0}, {"date": "2025-11-03", "close": 6.5, "volume": 10909.0}, {"date": "2025-11-04", "close": 6.32, "volume": 32505.0}, {"date": "2025-11-05", "close": 6.07, "volume": 39109.0}, {"date": "2025-11-06", "close": 6.05, "volume": 17061.0}, {"date": "2025-11-07", "close": 5.97, "volume": 3790.0}, {"date": "2025-11-10", "close": 5.9, "volume": 29982.0}, {"date": "2025-11-11", "close": 6.19, "volume": 16538.0}, {"date": "2025-11-12", "close": 6.17, "volume": 11354.0}, {"date": "2025-11-13", "close": 6.18, "volume": 34431.0}, {"date": "2025-11-14", "close": 6.0, "volume": 17666.0}, {"date": "2025-11-17", "close": 6.14, "volume": 22708.0}, {"date": "2025-11-18", "close": 6.08, "volume": 16060.0}, {"date": "2025-11-19", "close": 6.1, "volume": 16318.0}, {"date": "2025-11-20", "close": 6.35, "volume": 39078.0}, {"date": "2025-11-21", "close": 6.09, "volume": 136013.0}, {"date": "2025-11-24", "close": 5.93, "volume": 19568.0}, {"date": "2025-11-25", "close": 5.94, "volume": 1775.0}, {"date": "2025-11-26", "close": 6.0, "volume": 20184.0}, {"date": "2025-11-27", "close": 5.99, "volume": 6933.0}, {"date": "2025-11-28", "close": 6.0, "volume": 21433.0}, {"date": "2025-12-01", "close": 5.91, "volume": 69378.0}, {"date": "2025-12-02", "close": 6.03, "volume": 48324.0}, {"date": "2025-12-03", "close": 6.32, "volume": 15315.0}, {"date": "2025-12-04", "close": 6.34, "volume": 2988.0}, {"date": "2025-12-05", "close": 6.06, "volume": 6297.0}, {"date": "2025-12-08", "close": 6.08, "volume": 5523.0}, {"date": "2025-12-09", "close": 6.07, "volume": 11791.0}, {"date": "2025-12-10", "close": 6.25, "volume": 25957.0}, {"date": "2025-12-11", "close": 6.25, "volume": 5003.0}, {"date": "2025-12-12", "close": 6.05, "volume": 54394.0}, {"date": "2025-12-15", "close": 6.08, "volume": 12973.0}, {"date": "2025-12-16", "close": 6.1, "volume": 308.0}, {"date": "2025-12-17", "close": 5.95, "volume": 14065.0}, {"date": "2025-12-18", "close": 5.96, "volume": 3054.0}, {"date": "2025-12-19", "close": 5.93, "volume": 22660.0}, {"date": "2025-12-22", "close": 6.05, "volume": 31400.0}, {"date": "2025-12-23", "close": 6.06, "volume": 17329.0}, {"date": "2025-12-24", "close": 5.96, "volume": 14975.0}, {"date": "2025-12-29", "close": 5.95, "volume": 18094.0}, {"date": "2025-12-30", "close": 5.98, "volume": 5013.0}, {"date": "2025-12-31", "close": 5.93, "volume": 1752.0}, {"date": "2026-01-02", "close": 5.94, "volume": 207.0}, {"date": "2026-01-05", "close": 5.88, "volume": 11365.0}, {"date": "2026-01-06", "close": 6.06, "volume": 60052.0}, {"date": "2026-01-07", "close": 6.02, "volume": 23643.0}, {"date": "2026-01-08", "close": 6.03, "volume": 3649.0}, {"date": "2026-01-09", "close": 6.05, "volume": 2653.0}, {"date": "2026-01-12", "close": 6.37, "volume": 28339.0}, {"date": "2026-01-13", "close": 6.43, "volume": 5995.0}, {"date": "2026-01-14", "close": 6.5, "volume": 26881.0}, {"date": "2026-01-15", "close": 6.5, "volume": 18697.0}, {"date": "2026-01-16", "close": 6.47, "volume": 13498.0}, {"date": "2026-01-19", "close": 6.62, "volume": 34914.0}, {"date": "2026-01-20", "close": 6.84, "volume": 40855.0}, {"date": "2026-01-21", "close": 6.95, "volume": 37402.0}, {"date": "2026-01-22", "close": 6.66, "volume": 14616.0}, {"date": "2026-01-23", "close": 6.79, "volume": 72452.0}, {"date": "2026-01-27", "close": 6.78, "volume": 53824.0}, {"date": "2026-01-28", "close": 6.94, "volume": 46493.0}, {"date": "2026-01-29", "close": 7.06, "volume": 61986.0}, {"date": "2026-01-30", "close": 7.04, "volume": 42001.0}, {"date": "2026-02-02", "close": 6.94, "volume": 65186.0}, {"date": "2026-02-03", "close": 6.93, "volume": 44404.0}, {"date": "2026-02-04", "close": 7.0, "volume": 9440.0}, {"date": "2026-02-05", "close": 6.97, "volume": 33055.0}, {"date": "2026-02-06", "close": 6.45, "volume": 53711.0}, {"date": "2026-02-09", "close": 6.82, "volume": 11627.0}, {"date": "2026-02-10", "close": 6.8, "volume": 22436.0}, {"date": "2026-02-11", "close": 6.76, "volume": 9388.0}, {"date": "2026-02-12", "close": 6.5, "volume": 27868.0}, {"date": "2026-02-13", "close": 6.66, "volume": 13302.0}, {"date": "2026-02-16", "close": 6.19, "volume": 757.0}, {"date": "2026-02-17", "close": 6.28, "volume": 13227.0}, {"date": "2026-02-18", "close": 6.28, "volume": 4119.0}, {"date": "2026-02-19", "close": 6.44, "volume": 11176.0}, {"date": "2026-02-20", "close": 6.36, "volume": 457.0}, {"date": "2026-02-23", "close": 6.35, "volume": 9096.0}, {"date": "2026-02-24", "close": 6.47, "volume": 8.0}, {"date": "2026-02-25", "close": 6.35, "volume": 23896.0}, {"date": "2026-02-26", "close": 6.25, "volume": 11708.0}, {"date": "2026-02-27", "close": 6.27, "volume": 17411.0}, {"date": "2026-03-02", "close": 6.29, "volume": 8319.0}, {"date": "2026-03-03", "close": 6.17, "volume": 10737.0}, {"date": "2026-03-04", "close": 6.21, "volume": 15773.0}, {"date": "2026-03-05", "close": 6.11, "volume": 9070.0}, {"date": "2026-03-09", "close": 5.95, "volume": 24572.0}, {"date": "2026-03-10", "close": 5.9, "volume": 19540.0}, {"date": "2026-03-11", "close": 5.99, "volume": 3499.0}, {"date": "2026-03-12", "close": 5.97, "volume": 16916.0}, {"date": "2026-03-13", "close": 5.875, "volume": 6975.0}, {"date": "2026-03-16", "close": 5.8, "volume": 8554.0}, {"date": "2026-03-17", "close": 5.91, "volume": 15551.0}, {"date": "2026-03-18", "close": 5.97, "volume": 10641.0}, {"date": "2026-03-19", "close": 5.24, "volume": 28182.0}, {"date": "2026-03-20", "close": 5.55, "volume": 11324.0}, {"date": "2026-03-23", "close": 5.26, "volume": 24916.0}, {"date": "2026-03-24", "close": 5.44, "volume": 1654.0}, {"date": "2026-03-25", "close": 5.69, "volume": 9331.0}, {"date": "2026-03-26", "close": 5.86, "volume": 8334.0}, {"date": "2026-03-27", "close": 5.88, "volume": 6505.0}, {"date": "2026-03-30", "close": 5.84, "volume": 24111.0}, {"date": "2026-03-31", "close": 5.6, "volume": 36512.0}, {"date": "2026-04-01", "close": 5.74, "volume": 11408.0}, {"date": "2026-04-02", "close": 5.87, "volume": 4874.0}, {"date": "2026-04-07", "close": 5.64, "volume": 12893.0}, {"date": "2026-04-08", "close": 5.68, "volume": 5800.0}, {"date": "2026-04-09", "close": 5.49, "volume": 1747.0}, {"date": "2026-04-10", "close": 5.48, "volume": 26264.0}, {"date": "2026-04-13", "close": 5.5, "volume": 8081.0}, {"date": "2026-04-14", "close": 5.65, "volume": 24816.0}, {"date": "2026-04-15", "close": 5.37, "volume": 5128.0}, {"date": "2026-04-16", "close": 5.43, "volume": 16598.0}, {"date": "2026-04-17", "close": 5.4, "volume": 10569.0}, {"date": "2026-04-20", "close": 5.45, "volume": 6043.0}, {"date": "2026-04-21", "close": 5.35, "volume": 5150.0}, {"date": "2026-04-22", "close": 5.33, "volume": 5576.0}, {"date": "2026-04-23", "close": 5.37, "volume": 4578.0}, {"date": "2026-04-24", "close": 5.36, "volume": 4212.0}, {"date": "2026-04-27", "close": 5.61, "volume": 3875.0}, {"date": "2026-04-28", "close": 5.24, "volume": 13979.0}, {"date": "2026-04-29", "close": 5.35, "volume": 14758.0}, {"date": "2026-04-30", "close": 5.34, "volume": 22001.0}, {"date": "2026-05-01", "close": 5.27, "volume": 19861.0}, {"date": "2026-05-04", "close": 5.37, "volume": 19768.0}, {"date": "2026-05-05", "close": 5.29, "volume": 16619.0}, {"date": "2026-05-06", "close": 5.49, "volume": 10737.0}, {"date": "2026-05-07", "close": 5.7, "volume": 9191.0}, {"date": "2026-05-08", "close": 5.82, "volume": 37315.0}, {"date": "2026-05-11", "close": 5.96, "volume": 66153.0}, {"date": "2026-05-12", "close": 5.47, "volume": 32314.0}, {"date": "2026-05-13", "close": 5.31, "volume": 26409.0}, {"date": "2026-05-14", "close": 5.34, "volume": 283.0}, {"date": "2026-05-15", "close": 5.4, "volume": 4515.0}, {"date": "2026-05-18", "close": 5.725, "volume": 13388.0}, {"date": "2026-05-19", "close": 5.5, "volume": 53657.0}, {"date": "2026-05-20", "close": 5.26, "volume": 55416.0}, {"date": "2026-05-21", "close": 5.31, "volume": 7635.0}, {"date": "2026-05-25", "close": 5.46, "volume": 16359.0}, {"date": "2026-05-26", "close": 5.37, "volume": 9803.0}, {"date": "2026-05-27", "close": 5.41, "volume": 8044.0}, {"date": "2026-05-28", "close": 5.32, "volume": 11330.0}, {"date": "2026-05-29", "close": 5.32, "volume": 16.0}, {"date": "2026-06-01", "close": 5.57, "volume": 11198.0}, {"date": "2026-06-02", "close": 5.4, "volume": 16416.0}, {"date": "2026-06-03", "close": 5.48, "volume": 6516.0}, {"date": "2026-06-04", "close": 5.86, "volume": 10003.0}, {"date": "2026-06-09", "close": 5.61, "volume": 2537.0}, {"date": "2026-06-10", "close": 5.33, "volume": 6821.0}, {"date": "2026-06-11", "close": 5.3, "volume": 11454.0}, {"date": "2026-06-12", "close": 5.23, "volume": 17075.0}, {"date": "2026-06-15", "close": 5.3, "volume": 6655.0}, {"date": "2026-06-16", "close": 5.24, "volume": 6913.0}, {"date": "2026-06-17", "close": 5.35, "volume": 5739.0}, {"date": "2026-06-18", "close": 5.3, "volume": 6022.0}, {"date": "2026-06-22", "close": 5.23, "volume": 910.0}, {"date": "2026-06-23", "close": 5.03, "volume": 28289.0}, {"date": "2026-06-24", "close": 5.14, "volume": 78.0}, {"date": "2026-06-25", "close": 5.04, "volume": 4868.0}, {"date": "2026-06-26", "close": 5.04, "volume": 5318.0}, {"date": "2026-06-29", "close": 5.03, "volume": 6643.0}, {"date": "2026-06-30", "close": 4.88, "volume": 8895.0}, {"date": "2026-07-01", "close": 4.71, "volume": 4140.0}, {"date": "2026-07-02", "close": 4.71, "volume": 13024.0}, {"date": "2026-07-03", "close": 5.3, "volume": 37604.0}, {"date": "2026-07-06", "close": 4.99, "volume": 608.0}, {"date": "2026-07-07", "close": 5.04, "volume": 31.0}, {"date": "2026-07-08", "close": 5.04, "volume": 3479.0}, {"date": "2026-07-10", "close": 4.915, "volume": 1476.0}, {"date": "2026-07-13", "close": 5.13, "volume": 9381.0}, {"date": "2026-07-14", "close": 4.95, "volume": 2664.0}, {"date": "2026-07-15", "close": 4.81, "volume": 715.0}, {"date": "2026-07-16", "close": 4.85, "volume": 5822.0}, {"date": "2026-07-20", "close": 4.84, "volume": 6544.0}, {"date": "2026-07-21", "close": 4.54, "volume": 12170.0}, {"date": "2026-07-22", "close": 5.03, "volume": 17445.0}, {"date": "2026-07-23", "close": 4.84, "volume": 7945.0}, {"date": "2026-07-24", "close": 4.84, "volume": 906.0}, {"date": "2026-07-27", "close": 4.89, "volume": 5271.0}, {"date": "2026-07-28", "close": 4.73, "volume": 5903.0}, {"date": "2026-07-29", "close": 4.75, "volume": 15958.0}, {"date": "2026-07-30", "close": 4.87, "volume": 4755.0}, {"date": "2026-07-31", "close": 4.8, "volume": 13026.0}, {"date": "2026-08-03", "close": 4.7, "volume": 42702.0}, {"date": "2026-08-05", "close": 4.76, "volume": 74652.0}, {"date": "2026-08-06", "close": 4.92, "volume": 16329.0}, {"date": "2026-08-07", "close": 5.0, "volume": 10539.0}, {"date": "2026-08-10", "close": 5.2, "volume": 37916.0}, {"date": "2026-08-11", "close": 5.14, "volume": 13861.0}, {"date": "2026-08-12", "close": 5.1, "volume": 11830.0}, {"date": "2026-08-13", "close": 5.23, "volume": 2968.0}, {"date": "2026-08-14", "close": 5.26, "volume": 4211.0}, {"date": "2026-08-17", "close": 5.15, "volume": 1469.0}, {"date": "2026-08-18", "close": 4.99, "volume": 13170.0}, {"date": "2026-08-20", "close": 5.54, "volume": 8617.0}, {"date": "2026-08-21", "close": 5.54, "volume": 3000.0}, {"date": "2026-08-24", "close": 5.56, "volume": 16517.0}, {"date": "2026-08-25", "close": 5.69, "volume": 3434.0}, {"date": "2026-08-26", "close": 5.69, "volume": 3908.0}, {"date": "2026-08-28", "close": 5.69, "volume": 1913.0}, {"date": "2026-08-31", "close": 5.4, "volume": 3225.0}, {"date": "2026-09-01", "close": 5.4, "volume": 7186.0}, {"date": "2026-09-02", "close": 5.15, "volume": 5920.0}, {"date": "2026-09-03", "close": 5.5, "volume": 5879.0}, {"date": "2026-09-04", "close": 5.38, "volume": 10249.0}, {"date": "2026-09-07", "close": 5.28, "volume": 2662.0}, {"date": "2026-09-08", "close": 5.36, "volume": 4236.0}, {"date": "2026-09-10", "close": 5.36, "volume": 225.0}, {"date": "2026-09-11", "close": 5.3, "volume": 14190.0}, {"date": "2026-09-14", "close": 5.06, "volume": 6688.0}, {"date": "2026-09-15", "close": 5.04, "volume": 2792.0}, {"date": "2026-09-16", "close": 5.13, "volume": 4871.0}, {"date": "2026-09-17", "close": 5.0, "volume": 8084.0}, {"date": "2026-09-18", "close": 5.35, "volume": 2458.0}], "refreshing": true}