{"ticker": "TXR", "overview": {"name": "Talonx Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TXR", "has_prices": true, "as_of": "2026-09-18", "last": 0.006, "prev_close": 0.007, "change": -0.001, "change_pct": -0.14285714285714285, "session_volume": 1653105.0, "vwap_5": 0.006650744249899963, "vwap_20": 0.006832786038735846, "vwap_60": 0.006188545885796284, "vwap_250": 0.011472658245435209, "high_52w": 0.023, "low_52w": 0.004, "avg_volume_20": 986306.1, "sessions": 400, "market_cap": {"value": 6523978.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151763", "src": "ASX", "ticker": "TXR", "cik": "", "company": "Talonx Resources Limited", "company_raw": "Talonx Resources Ltd", "who": "S McGhee", "who_key": "S McGhee", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S McGhee just moved their TXR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151763", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29748}, {"id": "ASX-03133327", "src": "ASX", "ticker": "TXR", "cik": "", "company": "Talonx Resources Limited", "company_raw": "Talonx Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TXR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133327", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Steven McGhee", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147704-6A1348960", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Glasson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Warries", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Will Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Typo correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-03", "source_url": "https://www.marketindex.com.au/asx/txr", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 150000000.0, "indirect_shares": null, "indirect_account": null, "pct": 17.37, "notice_date": "2026-05-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03087394-6A1324407", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/txr", "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": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/txr", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/txr", "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": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/txr", "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": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/txr", "needs_ocr": 0}], "directors": [{"name": "Will Belbin", "first_seen": "2025-10-16", "last_seen": "2025-10-16", "status": "current", "notices": 1}, {"name": "William Belbin", "first_seen": "2025-11-24", "last_seen": "2025-11-24", "status": "current", "notices": 1}, {"name": "S Glasson", "first_seen": "2026-02-25", "last_seen": "2026-02-25", "status": "current", "notices": 1}, {"name": "Steven McGhee", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}, {"name": "Typo correction", "first_seen": "2017-07-03", "last_seen": "2017-07-03", "status": "past", "notices": 1}, {"name": "H Warries", "first_seen": "2026-02-25", "last_seen": "2026-02-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities / Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156360-6A1352927"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - TXR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155768-6A1352568"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "$775,000 Placement to Advance Kihabe and Viking Projects", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155767-6A1352571"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153950-6A1351767"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Talonx Advances Copper Exploration Targets at Kihabe", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150230-6A1350035"}], "performance": {"ticker": "TXR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 2.036384, "volume": 3457.0}, {"date": "1990-08-03", "close": 2.036384, "volume": 3300.0}, {"date": "1990-08-06", "close": 1.781836, "volume": 157.0}, {"date": "1990-08-07", "close": 1.781836, "volume": null}, {"date": "1990-08-08", "close": 1.781836, "volume": 2750.0}, {"date": "1990-08-09", "close": 1.527288, "volume": 1964.0}, {"date": "1990-08-10", "close": 1.527288, "volume": null}, {"date": "1990-08-13", "close": 1.527288, "volume": null}, {"date": "1990-08-14", "close": 1.527288, "volume": 4321.0}, {"date": "1990-08-15", "close": 1.527288, "volume": null}, {"date": "1990-08-16", "close": 1.527288, "volume": null}, {"date": "1990-08-17", "close": 1.654562, "volume": 157.0}, {"date": "1990-08-20", "close": 1.654562, "volume": 1571.0}, {"date": "1990-08-21", "close": 1.654562, "volume": null}, {"date": "1990-08-22", "close": 1.654562, "volume": null}, {"date": "1990-08-23", "close": 1.527288, "volume": 1650.0}, {"date": "1990-08-24", "close": 1.527288, "volume": 4164.0}, {"date": "1990-08-27", "close": 1.527288, "volume": null}, {"date": "1990-08-28", "close": 1.527288, "volume": 5893.0}, {"date": "1990-08-29", "close": 1.527288, "volume": null}, {"date": "1990-08-30", "close": 1.400014, "volume": 1571.0}, {"date": "1990-08-31", "close": 1.27274, "volume": 786.0}, {"date": "1990-09-03", "close": 1.27274, "volume": null}, {"date": "1990-09-04", "close": 1.27274, "volume": null}, {"date": "1990-09-05", "close": 1.27274, "volume": null}, {"date": "1990-09-06", "close": 1.527288, "volume": 3221.0}, {"date": "1990-09-07", "close": 1.400014, "volume": 1964.0}, {"date": "1990-09-10", "close": 1.400014, "volume": null}, {"date": "1990-09-11", "close": 1.400014, "volume": null}, {"date": "1990-09-12", "close": 1.400014, "volume": null}, {"date": "1990-09-13", "close": 1.400014, "volume": null}, {"date": "1990-09-14", "close": 1.27274, "volume": 393.0}, {"date": "1990-09-17", "close": 1.27274, "volume": 1964.0}, {"date": "1990-09-18", "close": 1.27274, "volume": null}, {"date": "1990-09-19", "close": 1.27274, "volume": null}, {"date": "1990-09-20", "close": 1.27274, "volume": 4714.0}, {"date": "1990-09-21", "close": 1.27274, "volume": 849.0}, {"date": "1990-09-24", "close": 1.145466, "volume": 79.0}, {"date": "1990-09-25", "close": 1.145466, "volume": 220.0}, {"date": "1990-09-26", "close": 1.145466, "volume": null}, {"date": "1990-09-27", "close": 1.145466, "volume": null}, {"date": "1990-09-28", "close": 1.145466, "volume": null}, {"date": "1990-10-01", "close": 1.400014, "volume": 15321.0}, {"date": "1990-10-02", "close": 1.145466, "volume": 3929.0}, {"date": "1990-10-03", "close": 1.27274, "volume": 786.0}, {"date": "1990-10-04", "close": 1.27274, "volume": 393.0}, {"date": "1990-10-05", "close": 1.27274, "volume": 786.0}, {"date": "1990-10-08", "close": 1.27274, "volume": null}, {"date": "1990-10-09", "close": 1.27274, "volume": null}, {"date": "1990-10-10", "close": 1.145466, "volume": 4714.0}, {"date": "1990-10-11", "close": 1.145466, "volume": 1179.0}, {"date": "1990-10-12", "close": 1.145466, "volume": 1964.0}, {"date": "1990-10-15", "close": 1.145466, "volume": null}, {"date": "1990-10-16", "close": 1.018192, "volume": 9036.0}, {"date": "1990-10-17", "close": 1.018192, "volume": null}, {"date": "1990-10-18", "close": 0.763644, "volume": 888.0}, {"date": "1990-10-19", "close": 0.763644, "volume": 79.0}, {"date": "1990-10-22", "close": 0.763644, "volume": null}, {"date": "1990-10-23", "close": 1.018192, "volume": 7857.0}, {"date": "1990-10-24", "close": 1.018192, "volume": null}, {"date": "1990-10-25", "close": 1.018192, "volume": 12964.0}, {"date": "1990-10-26", "close": 1.018192, "volume": 1689.0}, {"date": "1990-10-29", "close": 1.018192, "volume": null}, {"date": "1990-10-30", "close": 1.018192, "volume": null}, {"date": "1990-10-31", "close": 1.018192, "volume": null}, {"date": "1990-11-01", "close": 1.018192, "volume": null}, {"date": "1990-11-02", "close": 1.018192, "volume": null}, {"date": "1990-11-05", "close": 1.018192, "volume": 471.0}, {"date": "1990-11-06", "close": 0.890918, "volume": 1135.0}, {"date": "1990-11-07", "close": 0.890918, "volume": null}, {"date": "1990-11-08", "close": 0.890918, "volume": 1650.0}, {"date": "1990-11-09", "close": 0.890918, "volume": 314.0}, {"date": "1990-11-12", "close": 0.890918, "volume": null}, {"date": "1990-11-13", "close": 0.890918, "volume": null}, {"date": "1990-11-14", "close": 0.890918, "volume": null}, {"date": "1990-11-15", "close": 0.890918, "volume": null}, {"date": "1990-11-16", "close": 0.890918, "volume": null}, {"date": "1990-11-19", "close": 0.890918, "volume": null}, {"date": "1990-11-20", "close": 0.890918, "volume": null}, {"date": "1990-11-21", "close": 0.890918, "volume": 2483.0}, {"date": "1990-11-22", "close": 0.890918, "volume": 2907.0}, {"date": "1990-11-23", "close": 1.018192, "volume": 393.0}, {"date": "1990-11-26", "close": 1.018192, "volume": null}, {"date": "1990-11-27", "close": 1.018192, "volume": null}, {"date": "1990-11-28", "close": 1.018192, "volume": null}, {"date": "1990-11-29", "close": 1.018192, "volume": null}, {"date": "1990-11-30", "close": 1.018192, "volume": 4321.0}, {"date": "1990-12-03", "close": 1.018192, "volume": null}, {"date": "1990-12-04", "close": 1.018192, "volume": null}, {"date": "1990-12-05", "close": 1.018192, "volume": null}, {"date": "1990-12-06", "close": 1.018192, "volume": null}, {"date": "1990-12-07", "close": 1.018192, "volume": null}, {"date": "1990-12-10", "close": 0.763644, "volume": 5343.0}, {"date": "1990-12-11", "close": 0.763644, "volume": 1571.0}, {"date": "1990-12-12", "close": 0.763644, "volume": null}, {"date": "1990-12-13", "close": 0.763644, "volume": null}, {"date": "1990-12-14", "close": 0.763644, "volume": 393.0}, {"date": "1990-12-17", "close": 0.763644, "volume": null}, {"date": "1990-12-18", "close": 0.763644, "volume": null}, {"date": "1990-12-19", "close": 0.763644, "volume": null}, {"date": "1990-12-20", "close": 0.63637, "volume": 14732.0}, {"date": "1990-12-21", "close": 0.509096, "volume": 10214.0}, {"date": "1990-12-24", "close": 1.018192, "volume": 14253.0}, {"date": "1990-12-25", "close": 1.018192, "volume": null}, {"date": "1990-12-26", "close": 1.018192, "volume": null}, {"date": "1990-12-27", "close": 0.890918, "volume": 1964.0}, {"date": "1990-12-28", "close": 0.890918, "volume": 1179.0}, {"date": "1990-12-31", "close": 0.890918, "volume": null}, {"date": "1991-01-01", "close": 0.890918, "volume": null}, {"date": "1991-01-02", "close": 0.890918, "volume": null}, {"date": "1991-01-03", "close": 0.890918, "volume": null}, {"date": "1991-01-04", "close": 0.890918, "volume": null}, {"date": "1991-01-07", "close": 0.890918, "volume": null}, {"date": "1991-01-08", "close": 0.890918, "volume": null}, {"date": "1991-01-09", "close": 0.890918, "volume": null}, {"date": "1991-01-10", "close": 0.763644, "volume": 1964.0}, {"date": "1991-01-11", "close": 0.763644, "volume": null}, {"date": "1991-01-14", "close": 0.763644, "volume": null}, {"date": "1991-01-15", "close": 0.763644, "volume": null}, {"date": "1991-01-16", "close": 0.763644, "volume": null}, {"date": "1991-01-17", "close": 0.763644, "volume": null}, {"date": "1991-01-18", "close": 0.763644, "volume": 314.0}, {"date": "1991-01-21", "close": 0.763644, "volume": null}, {"date": "1991-01-22", "close": 0.763644, "volume": null}, {"date": "1991-01-23", "close": 0.509096, "volume": 9821.0}, {"date": "1991-01-24", "close": 0.509096, "volume": null}, {"date": "1991-01-25", "close": 0.63637, "volume": 5893.0}, {"date": "1991-01-28", "close": 0.63637, "volume": null}, {"date": "1991-01-29", "close": 0.509096, "volume": 134.0}, {"date": "1991-01-30", "close": 0.890918, "volume": 2907.0}, {"date": "1991-01-31", "close": 0.890918, "volume": 2357.0}, {"date": "1991-02-01", "close": 0.890918, "volume": 1179.0}, {"date": "1991-02-04", "close": 0.763644, "volume": 707.0}, {"date": "1991-02-05", "close": 0.890918, "volume": 3536.0}, {"date": "1991-02-06", "close": 0.890918, "volume": 471.0}, {"date": "1991-02-07", "close": 0.890918, "volume": null}, {"date": "1991-02-08", "close": 0.890918, "volume": 79.0}, {"date": "1991-02-11", "close": 0.890918, "volume": null}, {"date": "1991-02-12", "close": 0.890918, "volume": 12964.0}, {"date": "1991-02-13", "close": 1.018192, "volume": 79.0}, {"date": "1991-02-14", "close": 1.018192, "volume": null}, {"date": "1991-02-15", "close": 1.018192, "volume": 1179.0}, {"date": "1991-02-18", "close": 0.890918, "volume": 2907.0}, {"date": "1991-02-19", "close": 0.890918, "volume": 2593.0}, {"date": "1991-02-20", "close": 0.890918, "volume": null}, {"date": "1991-02-21", "close": 0.763644, "volume": 1179.0}, {"date": "1991-02-22", "close": 0.763644, "volume": null}, {"date": "1991-02-25", "close": 0.763644, "volume": null}, {"date": "1991-02-26", "close": 0.763644, "volume": null}, {"date": "1991-02-27", "close": 0.63637, "volume": 7366.0}, {"date": "1991-02-28", "close": 0.763644, "volume": 6600.0}, {"date": "1991-03-01", "close": 0.763644, "volume": null}, {"date": "1991-03-04", "close": 0.890918, "volume": 3972.0}, {"date": "1991-03-05", "close": 0.890918, "volume": null}, {"date": "1991-03-06", "close": 0.890918, "volume": 1100.0}, {"date": "1991-03-07", "close": 0.890918, "volume": null}, {"date": "1991-03-08", "close": 0.890918, "volume": null}, {"date": "1991-03-11", "close": 0.890918, "volume": null}, {"date": "1991-03-12", "close": 0.890918, "volume": 12571.0}, {"date": "1991-03-13", "close": 1.018192, "volume": 11078.0}, {"date": "1991-03-14", "close": 1.27274, "volume": 3929.0}, {"date": "1991-03-15", "close": 1.27274, "volume": 707.0}, {"date": "1991-03-18", "close": 1.27274, "volume": null}, {"date": "1991-03-19", "close": 1.27274, "volume": null}, {"date": "1991-03-20", "close": 0.890918, "volume": 4911.0}, {"date": "1991-03-21", "close": 1.145466, "volume": 471.0}, {"date": "1991-03-22", "close": 1.145466, "volume": null}, {"date": "1991-03-25", "close": 1.145466, "volume": 79.0}, {"date": "1991-03-26", "close": 1.27274, "volume": 1964.0}, {"date": "1991-03-27", "close": 1.145466, "volume": 157.0}, {"date": "1991-03-28", "close": 1.145466, "volume": 786.0}, {"date": "1991-03-29", "close": 1.145466, "volume": null}, {"date": "1991-04-01", "close": 1.145466, "volume": null}, {"date": "1991-04-02", "close": 1.145466, "volume": null}, {"date": "1991-04-03", "close": 1.145466, "volume": null}, {"date": "1991-04-04", "close": 1.145466, "volume": 5893.0}, {"date": "1991-04-05", "close": 1.145466, "volume": null}, {"date": "1991-04-08", "close": 1.018192, "volume": 1964.0}, {"date": "1991-04-09", "close": 1.018192, "volume": null}, {"date": "1991-04-10", "close": 1.018192, "volume": null}, {"date": "1991-04-11", "close": 1.018192, "volume": null}, {"date": "1991-04-12", "close": 1.018192, "volume": null}, {"date": "1991-04-15", "close": 1.018192, "volume": null}, {"date": "1991-04-16", "close": 1.145466, "volume": 6836.0}, {"date": "1991-04-17", "close": 1.145466, "volume": null}, {"date": "1991-04-18", "close": 1.145466, "volume": null}, {"date": "1991-04-19", "close": 1.145466, "volume": null}, {"date": "1991-04-22", "close": 1.145466, "volume": null}, {"date": "1991-04-23", "close": 1.145466, "volume": null}, {"date": "1991-04-24", "close": 0.890918, "volume": 8407.0}, {"date": "1991-04-25", "close": 0.890918, "volume": null}, {"date": "1991-04-26", "close": 1.145466, "volume": 20428.0}, {"date": "1991-04-29", "close": 1.018192, "volume": 11786.0}, {"date": "1991-04-30", "close": 1.145466, "volume": 1179.0}, {"date": "1991-05-01", "close": 1.145466, "volume": 236.0}, {"date": "1991-05-02", "close": 1.145466, "volume": 2671.0}, {"date": "1991-05-03", "close": 1.018192, "volume": 2514.0}, {"date": "1991-05-06", "close": 1.018192, "volume": null}, {"date": "1991-05-07", "close": 1.018192, "volume": 3198.0}, {"date": "1991-05-08", "close": 1.018192, "volume": 2750.0}, {"date": "1991-05-09", "close": 1.018192, "volume": 5107.0}, {"date": "1991-05-10", "close": 1.527288, "volume": 85878.0}, {"date": "1991-05-13", "close": 1.654562, "volume": 71499.0}, {"date": "1991-05-14", "close": 1.781836, "volume": 29546.0}, {"date": "1991-05-15", "close": 1.781836, "volume": 10607.0}, {"date": "1991-05-16", "close": 1.527288, "volume": 1964.0}, {"date": "1991-05-17", "close": 1.654562, "volume": 7386.0}, {"date": "1991-05-20", "close": 1.654562, "volume": 8643.0}, {"date": "1991-05-21", "close": 1.654562, "volume": 19643.0}, {"date": "1991-05-22", "close": 1.781836, "volume": 45139.0}, {"date": "1991-05-23", "close": 1.781836, "volume": 4243.0}, {"date": "1991-05-24", "close": 1.781836, "volume": 8368.0}, {"date": "1991-05-27", "close": 1.654562, "volume": 8878.0}, {"date": "1991-05-28", "close": 1.527288, "volume": 5893.0}, {"date": "1991-05-29", "close": 1.654562, "volume": 8486.0}, {"date": "1991-05-30", "close": 1.654562, "volume": 2750.0}, {"date": "1991-05-31", "close": 1.654562, "volume": 2946.0}, {"date": "1991-06-03", "close": 1.527288, "volume": 2357.0}, {"date": "1991-06-04", "close": 1.781836, "volume": 314.0}, {"date": "1991-06-05", "close": 2.163658, "volume": 32293.0}, {"date": "1991-06-06", "close": 2.036384, "volume": 6286.0}, {"date": "1991-06-07", "close": 2.290932, "volume": 23728.0}, {"date": "1991-06-10", "close": 2.290932, "volume": null}, {"date": "1991-06-11", "close": 2.54548, "volume": 8132.0}, {"date": "1991-06-12", "close": 2.54548, "volume": 14496.0}, {"date": "1991-06-13", "close": 2.800028, "volume": 21057.0}, {"date": "1991-06-14", "close": 2.800028, "volume": 34650.0}, {"date": "1991-06-17", "close": 2.800028, "volume": 8878.0}, {"date": "1991-06-18", "close": 2.800028, "volume": 6129.0}, {"date": "1991-06-19", "close": 2.290932, "volume": 3693.0}, {"date": "1991-06-20", "close": 2.54548, "volume": 7464.0}, {"date": "1991-06-21", "close": 2.800028, "volume": 22393.0}, {"date": "1991-06-24", "close": 2.800028, "volume": 8996.0}, {"date": "1991-06-25", "close": 2.54548, "volume": 6286.0}, {"date": "1991-06-26", "close": 2.54548, "volume": 2750.0}, {"date": "1991-06-27", "close": 2.54548, "volume": 14575.0}, {"date": "1991-06-28", "close": 2.54548, "volume": 2463.0}, {"date": "1991-07-01", "close": 2.54548, "volume": null}, {"date": "1991-07-02", "close": 3.054576, "volume": 34771.0}, {"date": "1991-07-03", "close": 3.309124, "volume": 37824.0}, {"date": "1991-07-04", "close": 3.054576, "volume": 12336.0}, {"date": "1991-07-05", "close": 3.309124, "volume": 13121.0}, {"date": "1991-07-08", "close": 3.309124, "volume": 4596.0}, {"date": "1991-07-09", "close": 3.81822, "volume": 35357.0}, {"date": "1991-07-10", "close": 3.81822, "volume": 13986.0}, {"date": "1991-07-11", "close": 3.81822, "volume": 20586.0}, {"date": "1991-07-12", "close": 3.81822, "volume": 8407.0}, {"date": "1991-07-15", "close": 3.81822, "volume": 11943.0}, {"date": "1991-07-16", "close": 3.81822, "volume": 12336.0}, {"date": "1991-07-17", "close": 3.81822, "volume": 4557.0}, {"date": "1991-07-18", "close": 3.81822, "volume": 15478.0}, {"date": "1991-07-19", "close": 4.327316, "volume": 25221.0}, {"date": "1991-07-22", "close": 4.836412, "volume": 17836.0}, {"date": "1991-07-23", "close": 4.836412, "volume": 26714.0}, {"date": "1991-07-24", "close": 4.581864, "volume": 12886.0}, {"date": "1991-07-25", "close": 4.327316, "volume": 27696.0}, {"date": "1991-07-26", "close": 4.581864, "volume": 9114.0}, {"date": "1991-07-29", "close": 4.327316, "volume": 6129.0}, {"date": "1991-07-30", "close": 4.581864, "volume": 6989.0}, {"date": "1991-07-31", "close": 4.327316, "volume": 1693.0}, {"date": "1991-08-01", "close": 4.327316, "volume": 17050.0}, {"date": "1991-08-02", "close": 4.327316, "volume": 7621.0}, {"date": "1991-08-05", "close": 4.072768, "volume": 39835.0}, {"date": "1991-08-06", "close": 4.072768, "volume": 5736.0}, {"date": "1991-08-07", "close": 3.81822, "volume": 4793.0}, {"date": "1991-08-08", "close": 3.81822, "volume": 8250.0}, {"date": "1991-08-09", "close": 4.581864, "volume": 15793.0}, {"date": "1991-08-12", "close": 5.09096, "volume": 14300.0}, {"date": "1991-08-13", "close": 4.836412, "volume": 4086.0}, {"date": "1991-08-14", "close": 4.581864, "volume": 4636.0}, {"date": "1991-08-15", "close": 4.581864, "volume": 7857.0}, {"date": "1991-08-16", "close": 4.581864, "volume": 5225.0}, {"date": "1991-08-19", "close": 4.072768, "volume": 21607.0}, {"date": "1991-08-20", "close": 4.072768, "volume": 20350.0}, {"date": "1991-08-21", "close": 4.072768, "volume": 11554.0}, {"date": "1991-08-22", "close": 4.581864, "volume": 18700.0}, {"date": "1991-08-23", "close": 4.581864, "volume": 3221.0}, {"date": "1991-08-26", "close": 4.581864, "volume": 1493.0}, {"date": "1991-08-27", "close": 4.581864, "volume": 10450.0}, {"date": "1991-08-28", "close": 4.581864, "volume": 157.0}, {"date": "1991-08-29", "close": 4.581864, "volume": 9507.0}, {"date": "1991-08-30", "close": 4.581864, "volume": 16107.0}, {"date": "1991-09-02", "close": 4.327316, "volume": 8018.0}, {"date": "1991-09-03", "close": 4.327316, "volume": 10568.0}, {"date": "1991-09-04", "close": 4.581864, "volume": 13789.0}, {"date": "1991-09-05", "close": 4.581864, "volume": 7857.0}, {"date": "1991-09-06", "close": 4.581864, "volume": 5579.0}, {"date": "1991-09-09", "close": 4.581864, "volume": 2200.0}, {"date": "1991-09-10", "close": 4.327316, "volume": 5893.0}, {"date": "1991-09-11", "close": 4.327316, "volume": 1414.0}, {"date": "1991-09-12", "close": 4.581864, "volume": 2829.0}, {"date": "1991-09-13", "close": 4.581864, "volume": 12347.0}, {"date": "1991-09-16", "close": 4.581864, "volume": 5304.0}, {"date": "1991-09-17", "close": 4.581864, "volume": 1807.0}, {"date": "1991-09-18", "close": 4.327316, "volume": 3143.0}, {"date": "1991-09-19", "close": 4.327316, "volume": 7936.0}, {"date": "1991-09-20", "close": 4.836412, "volume": 22707.0}, {"date": "1991-09-23", "close": 5.600056, "volume": 41584.0}, {"date": "1991-09-24", "close": 5.854604, "volume": 24200.0}, {"date": "1991-09-25", "close": 6.109152, "volume": 21764.0}, {"date": "1991-09-26", "close": 5.600056, "volume": 22499.0}, {"date": "1991-09-27", "close": 5.854604, "volume": 11825.0}, {"date": "1991-09-30", "close": 5.854604, "volume": 1650.0}, {"date": "1991-10-01", "close": 5.854604, "volume": 1772.0}, {"date": "1991-10-02", "close": 5.600056, "volume": 11157.0}, {"date": "1991-10-03", "close": 5.600056, "volume": 1964.0}, {"date": "1991-10-04", "close": 5.600056, "volume": 13789.0}, {"date": "1991-10-07", "close": 5.600056, "volume": 8800.0}, {"date": "1991-10-08", "close": 5.600056, "volume": 6679.0}, {"date": "1991-10-09", "close": 5.09096, "volume": 4793.0}, {"date": "1991-10-10", "close": 5.09096, "volume": 314.0}, {"date": "1991-10-11", "close": 4.836412, "volume": 10607.0}, {"date": "1991-10-14", "close": 4.836412, "volume": 7150.0}, {"date": "1991-10-15", "close": 5.09096, "volume": 8957.0}, {"date": "1991-10-16", "close": 5.345508, "volume": 7071.0}, {"date": "1991-10-17", "close": 5.854604, "volume": 25693.0}, {"date": "1991-10-18", "close": 5.854604, "volume": 21289.0}, {"date": "1991-10-21", "close": 5.854604, "volume": 11978.0}, {"date": "1991-10-22", "close": 6.109152, "volume": 9036.0}, {"date": "1991-10-23", "close": 6.109152, "volume": 9821.0}, {"date": "1991-10-24", "close": 6.3637, "volume": 26400.0}, {"date": "1991-10-25", "close": 6.872796, "volume": 46867.0}, {"date": "1991-10-28", "close": 6.872796, "volume": 40857.0}, {"date": "1991-10-29", "close": 6.872796, "volume": 32096.0}, {"date": "1991-10-30", "close": 6.618248, "volume": 12650.0}, {"date": "1991-10-31", "close": 6.618248, "volume": null}, {"date": "1991-11-01", "close": 6.109152, "volume": 3202.0}, {"date": "1991-11-04", "close": 5.600056, "volume": 27107.0}, {"date": "1991-11-05", "close": 5.600056, "volume": 22381.0}, {"date": "1991-11-06", "close": 5.854604, "volume": 14536.0}, {"date": "1991-11-07", "close": 5.600056, "volume": 5579.0}, {"date": "1991-11-08", "close": 5.345508, "volume": 4636.0}, {"date": "1991-11-11", "close": 5.854604, "volume": 18386.0}, {"date": "1991-11-12", "close": 5.600056, "volume": 6368.0}, {"date": "1991-11-13", "close": 5.854604, "volume": 2357.0}, {"date": "1991-11-14", "close": 5.600056, "volume": 8721.0}, {"date": "1991-11-15", "close": 5.600056, "volume": 11471.0}, {"date": "1991-11-18", "close": 5.09096, "volume": 23021.0}, {"date": "1991-11-19", "close": 5.345508, "volume": 20625.0}, {"date": "1991-11-20", "close": 5.09096, "volume": 10607.0}, {"date": "1991-11-21", "close": 5.345508, "volume": 6074.0}, {"date": "1991-11-22", "close": 5.09096, "volume": 7818.0}, {"date": "1991-11-25", "close": 5.09096, "volume": 15074.0}, {"date": "1991-11-26", "close": 4.836412, "volume": 7464.0}, {"date": "1991-11-27", "close": 5.345508, "volume": 15911.0}, {"date": "1991-11-28", "close": 5.854604, "volume": 31389.0}, {"date": "1991-11-29", "close": 5.600056, "volume": 3614.0}, {"date": "1991-12-02", "close": 5.600056, "volume": 5421.0}, {"date": "1991-12-03", "close": 5.854604, "volume": 13365.0}, {"date": "1991-12-04", "close": 5.600056, "volume": 8250.0}, {"date": "1991-12-05", "close": 5.854604, "volume": 8446.0}, {"date": "1991-12-06", "close": 5.600056, "volume": 7936.0}, {"date": "1991-12-09", "close": 5.854604, "volume": 1846.0}, {"date": "1991-12-10", "close": 5.854604, "volume": 13357.0}, {"date": "1991-12-11", "close": 5.854604, "volume": 1336.0}, {"date": "1991-12-12", "close": 5.854604, "volume": 393.0}, {"date": "1991-12-13", "close": 5.854604, "volume": 5657.0}, {"date": "1991-12-16", "close": 5.600056, "volume": 8643.0}, {"date": "1991-12-17", "close": 5.854604, "volume": 6679.0}, {"date": "1991-12-18", "close": 5.345508, "volume": 42566.0}, {"date": "1991-12-19", "close": 5.600056, "volume": 2986.0}, {"date": "1991-12-20", "close": 5.600056, "volume": null}, {"date": "1991-12-23", "close": 5.600056, "volume": 3221.0}, {"date": "1991-12-24", "close": 5.345508, "volume": 766.0}, {"date": "1991-12-25", "close": 5.345508, "volume": null}, {"date": "1991-12-26", "close": 5.345508, "volume": null}, {"date": "1991-12-27", "close": 5.345508, "volume": 5107.0}, {"date": "1991-12-30", "close": 5.345508, "volume": 5579.0}, {"date": "1991-12-31", "close": 5.345508, "volume": null}, {"date": "1992-01-01", "close": 5.345508, "volume": null}, {"date": "1992-01-02", "close": 5.345508, "volume": 1650.0}, {"date": "1992-01-03", "close": 5.345508, "volume": 5107.0}, {"date": "1992-01-06", "close": 5.09096, "volume": 2829.0}, {"date": "1992-01-07", "close": 4.836412, "volume": 2671.0}, {"date": "1992-01-08", "close": 5.09096, "volume": 11711.0}, {"date": "1992-01-09", "close": 4.836412, "volume": 5736.0}, {"date": "1992-01-10", "close": 5.09096, "volume": 3025.0}, {"date": "1992-01-13", "close": 5.09096, "volume": 3850.0}, {"date": "1992-01-14", "close": 5.09096, "volume": 4479.0}, {"date": "1992-01-15", "close": 5.09096, "volume": 2200.0}, {"date": "1992-01-16", "close": 5.09096, "volume": 1807.0}, {"date": "1992-01-17", "close": 5.09096, "volume": 629.0}, {"date": "1992-01-20", "close": 5.09096, "volume": 1886.0}, {"date": "1992-01-21", "close": 5.09096, "volume": 4400.0}, {"date": "1992-01-22", "close": 5.600056, "volume": 5264.0}, {"date": "1992-01-23", "close": 5.854604, "volume": 15046.0}, {"date": "1992-01-24", "close": 5.854604, "volume": 6050.0}, {"date": "1992-01-27", "close": 5.854604, "volume": null}, {"date": "1992-01-28", "close": 5.600056, "volume": 5893.0}, {"date": "1992-01-29", "close": 5.854604, "volume": 2750.0}, {"date": "1992-01-30", "close": 5.600056, "volume": 6993.0}, {"date": "1992-01-31", "close": 5.345508, "volume": 1964.0}, {"date": "1992-02-03", "close": 5.345508, "volume": 7071.0}, {"date": "1992-02-04", "close": 5.600056, "volume": 15086.0}, {"date": "1992-02-05", "close": 5.600056, "volume": 4321.0}, {"date": "1992-02-06", "close": 5.600056, "volume": 5799.0}, {"date": "1992-02-07", "close": 5.600056, "volume": 4714.0}, {"date": "1992-02-10", "close": 5.600056, "volume": 14221.0}, {"date": "1992-02-11", "close": 5.345508, "volume": 12178.0}, {"date": "1992-02-12", "close": 5.600056, "volume": 8328.0}, {"date": "1992-02-13", "close": 5.345508, "volume": 11707.0}, {"date": "1992-02-14", "close": 5.345508, "volume": null}, {"date": "1992-02-17", "close": 5.345508, "volume": null}, {"date": "1992-02-18", "close": 6.109152, "volume": 46475.0}, {"date": "1992-02-19", "close": 5.854604, "volume": 18228.0}, {"date": "1992-02-20", "close": 6.3637, "volume": 18700.0}, {"date": "1992-02-21", "close": 6.618248, "volume": 16303.0}, {"date": "1992-02-24", "close": 6.3637, "volume": 4832.0}, {"date": "1992-02-25", "close": 6.3637, "volume": 8250.0}, {"date": "1992-02-26", "close": 6.618248, "volume": 6443.0}, {"date": "1992-02-27", "close": 6.3637, "volume": 10450.0}, {"date": "1992-02-28", "close": 6.109152, "volume": 9507.0}, {"date": "1992-03-02", "close": 6.109152, "volume": 4950.0}, {"date": "1992-03-03", "close": 6.109152, "volume": 2750.0}, {"date": "1992-03-04", "close": 5.854604, "volume": 7778.0}, {"date": "1992-03-05", "close": 5.854604, "volume": null}, {"date": "1992-03-06", "close": 5.854604, "volume": 6521.0}, {"date": "1992-03-09", "close": 6.109152, "volume": 28521.0}, {"date": "1992-03-10", "close": 6.3637, "volume": 1835.0}, {"date": "1992-03-11", "close": 6.109152, "volume": 3064.0}, {"date": "1992-03-12", "close": 5.854604, "volume": 5107.0}, {"date": "1992-03-13", "close": 5.854604, "volume": 3889.0}, {"date": "1992-03-16", "close": 5.854604, "volume": null}, {"date": "1992-03-17", "close": 6.109152, "volume": 3850.0}, {"date": "1992-03-18", "close": 5.600056, "volume": 2200.0}, {"date": "1992-03-19", "close": 5.600056, "volume": 648.0}, {"date": "1992-03-20", "close": 5.600056, "volume": 3300.0}, {"date": "1992-03-23", "close": 5.600056, "volume": 817.0}, {"date": "1992-03-24", "close": 5.600056, "volume": 1179.0}, {"date": "1992-03-25", "close": 5.854604, "volume": 1571.0}, {"date": "1992-03-26", "close": 5.854604, "volume": 2514.0}, {"date": "1992-03-27", "close": 5.854604, "volume": 6207.0}, {"date": "1992-03-30", "close": 6.109152, "volume": 11224.0}, {"date": "1992-03-31", "close": 6.109152, "volume": 11102.0}, {"date": "1992-04-01", "close": 5.600056, "volume": 6679.0}, {"date": "1992-04-02", "close": 5.345508, "volume": 9821.0}, {"date": "1992-04-03", "close": 5.600056, "volume": 3693.0}, {"date": "1992-04-06", "close": 5.600056, "volume": null}, {"date": "1992-04-07", "close": 5.345508, "volume": 4086.0}, {"date": "1992-04-08", "close": 5.345508, "volume": 12257.0}, {"date": "1992-04-09", "close": 5.345508, "volume": 4479.0}, {"date": "1992-04-10", "close": 5.854604, "volume": 6875.0}, {"date": "1992-04-13", "close": 5.600056, "volume": 786.0}, {"date": "1992-04-14", "close": 5.600056, "volume": 3143.0}, {"date": "1992-04-15", "close": 5.600056, "volume": 786.0}, {"date": "1992-04-16", "close": 5.600056, "volume": 6364.0}, {"date": "1992-04-17", "close": 5.600056, "volume": null}, {"date": "1992-04-20", "close": 5.600056, "volume": null}, {"date": "1992-04-21", "close": 5.345508, "volume": 393.0}, {"date": "1992-04-22", "close": 5.345508, "volume": 1257.0}, {"date": "1992-04-23", "close": 5.345508, "volume": 2750.0}, {"date": "1992-04-24", "close": 5.345508, "volume": 6482.0}, {"date": "1992-04-27", "close": 5.345508, "volume": 1402.0}, {"date": "1992-04-28", "close": 5.345508, "volume": null}, {"date": "1992-04-29", "close": 5.345508, "volume": 786.0}, {"date": "1992-04-30", "close": 5.345508, "volume": 4793.0}, {"date": "1992-05-01", "close": 5.345508, "volume": 471.0}, {"date": "1992-05-04", "close": 5.345508, "volume": 3929.0}, {"date": "1992-05-05", "close": 5.345508, "volume": 157.0}, {"date": "1992-05-06", "close": 5.345508, "volume": 1729.0}, {"date": "1992-05-07", "close": 5.345508, "volume": 1257.0}, {"date": "1992-05-08", "close": 5.09096, "volume": 173.0}, {"date": "1992-05-11", "close": 5.09096, "volume": 2200.0}, {"date": "1992-05-12", "close": 5.09096, "volume": 2043.0}, {"date": "1992-05-13", "close": 5.09096, "volume": 1100.0}, {"date": "1992-05-14", "close": 5.09096, "volume": 1336.0}, {"date": "1992-05-15", "close": 5.09096, "volume": 550.0}, {"date": "1992-05-18", "close": 5.09096, "volume": 1571.0}, {"date": "1992-05-19", "close": 5.09096, "volume": 471.0}, {"date": "1992-05-20", "close": 5.09096, "volume": 4911.0}, {"date": "1992-05-21", "close": 5.345508, "volume": 9507.0}, {"date": "1992-05-22", "close": 5.345508, "volume": null}, {"date": "1992-05-25", "close": 5.345508, "volume": 1336.0}, {"date": "1992-05-26", "close": 5.345508, "volume": null}, {"date": "1992-05-27", "close": 5.345508, "volume": 3300.0}, {"date": "1992-05-28", "close": 5.345508, "volume": 5775.0}, {"date": "1992-05-29", "close": 5.600056, "volume": 10136.0}, {"date": "1992-06-01", "close": 5.345508, "volume": 471.0}, {"date": "1992-06-02", "close": 5.09096, "volume": 5044.0}, {"date": "1992-06-03", "close": 5.345508, "volume": 157.0}, {"date": "1992-06-04", "close": 5.345508, "volume": null}, {"date": "1992-06-05", "close": 5.09096, "volume": 4321.0}, {"date": "1992-06-08", "close": 5.09096, "volume": null}, {"date": "1992-06-09", "close": 4.836412, "volume": 220.0}, {"date": "1992-06-10", "close": 5.09096, "volume": 4793.0}, {"date": "1992-06-11", "close": 5.09096, "volume": 1807.0}, {"date": "1992-06-12", "close": 5.09096, "volume": 12061.0}, {"date": "1992-06-15", "close": 4.836412, "volume": 4361.0}, {"date": "1992-06-16", "close": 4.836412, "volume": 3379.0}, {"date": "1992-06-17", "close": 5.09096, "volume": 1964.0}, {"date": "1992-06-18", "close": 5.09096, "volume": 4439.0}, {"date": "1992-06-19", "close": 5.09096, "volume": 5500.0}, {"date": "1992-06-22", "close": 5.600056, "volume": 29951.0}, {"date": "1992-06-23", "close": 5.345508, "volume": 21293.0}, {"date": "1992-06-24", "close": 5.345508, "volume": 20377.0}, {"date": "1992-06-25", "close": 5.09096, "volume": 3162.0}, {"date": "1992-06-26", "close": 5.345508, "volume": 6286.0}, {"date": "1992-06-29", "close": 5.09096, "volume": 2357.0}, {"date": "1992-06-30", "close": 5.854604, "volume": 35671.0}, {"date": "1992-07-01", "close": 5.854604, "volume": 1729.0}, {"date": "1992-07-02", "close": 5.854604, "volume": 4125.0}, {"date": "1992-07-03", "close": 6.109152, "volume": 5893.0}, {"date": "1992-07-06", "close": 6.3637, "volume": 14928.0}, {"date": "1992-07-07", "close": 6.618248, "volume": 27146.0}, {"date": "1992-07-08", "close": 6.3637, "volume": 1886.0}, {"date": "1992-07-09", "close": 6.3637, "volume": 14968.0}, {"date": "1992-07-10", "close": 6.3637, "volume": 2200.0}, {"date": "1992-07-13", "close": 6.3637, "volume": 2514.0}, {"date": "1992-07-14", "close": 6.3637, "volume": 1650.0}, {"date": "1992-07-15", "close": 6.3637, "volume": 7464.0}, {"date": "1992-07-16", "close": 6.872796, "volume": 32607.0}, {"date": "1992-07-17", "close": 7.381892, "volume": 31546.0}, {"date": "1992-07-20", "close": 7.63644, "volume": 15439.0}, {"date": "1992-07-21", "close": 7.381892, "volume": 7857.0}, {"date": "1992-07-22", "close": 7.381892, "volume": 7189.0}, {"date": "1992-07-23", "close": 7.381892, "volume": null}, {"date": "1992-07-24", "close": 8.654632, "volume": 15400.0}, {"date": "1992-07-27", "close": 8.654632, "volume": 10462.0}, {"date": "1992-07-28", "close": 8.145536, "volume": 8446.0}, {"date": "1992-07-29", "close": 8.145536, "volume": 6223.0}, {"date": "1992-07-30", "close": 8.145536, "volume": 3811.0}, {"date": "1992-07-31", "close": 8.145536, "volume": 1886.0}, {"date": "1992-08-03", "close": 7.63644, "volume": 3575.0}, {"date": "1992-08-04", "close": 7.63644, "volume": 6836.0}, {"date": "1992-08-05", "close": 7.63644, "volume": 955.0}, {"date": "1992-08-06", "close": 7.381892, "volume": 10411.0}, {"date": "1992-08-07", "close": 7.381892, "volume": 3929.0}, {"date": "1992-08-10", "close": 7.63644, "volume": 3104.0}, {"date": "1992-08-11", "close": 7.63644, "volume": 2082.0}, {"date": "1992-08-12", "close": 7.127344, "volume": 9311.0}, {"date": "1992-08-13", "close": 6.618248, "volume": 8682.0}, {"date": "1992-08-14", "close": 6.618248, "volume": 3300.0}, {"date": "1992-08-17", "close": 7.127344, "volume": 471.0}, {"date": "1992-08-18", "close": 7.381892, "volume": 393.0}, {"date": "1992-08-19", "close": 7.63644, "volume": 13019.0}, {"date": "1992-08-20", "close": 7.381892, "volume": 58457.0}, {"date": "1992-08-21", "close": 7.63644, "volume": 8034.0}, {"date": "1992-08-24", "close": 7.381892, "volume": 3771.0}, {"date": "1992-08-25", "close": 7.381892, "volume": null}, {"date": "1992-08-26", "close": 7.63644, "volume": 22235.0}, {"date": "1992-08-27", "close": 7.890988, "volume": 8171.0}, {"date": "1992-08-28", "close": 7.890988, "volume": 5586.0}, {"date": "1992-08-31", "close": 7.63644, "volume": 3929.0}, {"date": "1992-09-01", "close": 8.145536, "volume": 4164.0}, {"date": "1992-09-02", "close": 8.145536, "volume": 16107.0}, {"date": "1992-09-03", "close": 8.145536, "volume": 6561.0}, {"date": "1992-09-04", "close": 8.400084, "volume": 12650.0}, {"date": "1992-09-07", "close": 8.145536, "volume": 14928.0}, {"date": "1992-09-08", "close": 8.654632, "volume": 47182.0}, {"date": "1992-09-09", "close": 8.400084, "volume": 7287.0}, {"date": "1992-09-10", "close": 8.145536, "volume": 904.0}, {"date": "1992-09-11", "close": 8.145536, "volume": 14339.0}, {"date": "1992-09-14", "close": 8.400084, "volume": 6482.0}, {"date": "1992-09-15", "close": 8.400084, "volume": 4321.0}, {"date": "1992-09-16", "close": 8.145536, "volume": 2789.0}, {"date": "1992-09-17", "close": 8.145536, "volume": 6875.0}, {"date": "1992-09-18", "close": 8.145536, "volume": 2750.0}, {"date": "1992-09-21", "close": 8.145536, "volume": 4400.0}, {"date": "1992-09-22", "close": 8.145536, "volume": 4754.0}, {"date": "1992-09-23", "close": 8.145536, "volume": 3536.0}, {"date": "1992-09-24", "close": 8.400084, "volume": 8093.0}, {"date": "1992-09-25", "close": 8.400084, "volume": 2946.0}, {"date": "1992-09-28", "close": 8.400084, "volume": 196.0}, {"date": "1992-09-29", "close": 8.400084, "volume": null}, {"date": "1992-09-30", "close": 8.145536, "volume": 5421.0}, {"date": "1992-10-01", "close": 8.145536, "volume": 4919.0}, {"date": "1992-10-02", "close": 8.145536, "volume": 4875.0}, {"date": "1992-10-05", "close": 8.145536, "volume": 2946.0}, {"date": "1992-10-06", "close": 7.63644, "volume": 5500.0}, {"date": "1992-10-07", "close": 7.63644, "volume": 5343.0}, {"date": "1992-10-08", "close": 7.890988, "volume": 750.0}, {"date": "1992-10-09", "close": 7.890988, "volume": 2357.0}, {"date": "1992-10-12", "close": 7.890988, "volume": 4125.0}, {"date": "1992-10-13", "close": 8.145536, "volume": 4321.0}, {"date": "1992-10-14", "close": 8.145536, "volume": 2946.0}, {"date": "1992-10-15", "close": 8.145536, "volume": 24978.0}, {"date": "1992-10-16", "close": 8.145536, "volume": 1375.0}, {"date": "1992-10-19", "close": 7.890988, "volume": 4086.0}, {"date": "1992-10-20", "close": 8.145536, "volume": 2514.0}, {"date": "1992-10-21", "close": 8.654632, "volume": 16382.0}, {"date": "1992-10-22", "close": 8.400084, "volume": 5696.0}, {"date": "1992-10-23", "close": 9.418276, "volume": 38460.0}, {"date": "1992-10-26", "close": 9.163728, "volume": 8839.0}, {"date": "1992-10-27", "close": 8.90918, "volume": 24286.0}, {"date": "1992-10-28", "close": 8.90918, "volume": 4125.0}, {"date": "1992-10-29", "close": 8.90918, "volume": 10293.0}, {"date": "1992-10-30", "close": 8.90918, "volume": 7582.0}, {"date": "1992-11-02", "close": 8.654632, "volume": 6215.0}, {"date": "1992-11-03", "close": 8.654632, "volume": null}, {"date": "1992-11-04", "close": 8.654632, "volume": null}, {"date": "1992-11-05", "close": 8.145536, "volume": 2294.0}, {"date": "1992-11-06", "close": 8.400084, "volume": 1414.0}, {"date": "1992-11-09", "close": 8.400084, "volume": 5539.0}, {"date": "1992-11-10", "close": 8.145536, "volume": 5107.0}, {"date": "1992-11-11", "close": 7.890988, "volume": 13671.0}, {"date": "1992-11-12", "close": 7.63644, "volume": 7857.0}, {"date": "1992-11-13", "close": 7.63644, "volume": 4714.0}, {"date": "1992-11-16", "close": 7.63644, "volume": 1964.0}, {"date": "1992-11-17", "close": 8.145536, "volume": 5225.0}, {"date": "1992-11-18", "close": 8.145536, "volume": 1179.0}, {"date": "1992-11-19", "close": 8.145536, "volume": 3339.0}, {"date": "1992-11-20", "close": 8.145536, "volume": 4989.0}, {"date": "1992-11-23", "close": 8.654632, "volume": 4989.0}, {"date": "1992-11-24", "close": 8.654632, "volume": 2986.0}, {"date": "1992-11-25", "close": 8.654632, "volume": 7189.0}, {"date": "1992-11-26", "close": 8.400084, "volume": 3496.0}, {"date": "1992-11-27", "close": 8.654632, "volume": 7857.0}, {"date": "1992-11-30", "close": 8.654632, "volume": 9311.0}, {"date": "1992-12-01", "close": 8.654632, "volume": 8093.0}, {"date": "1992-12-02", "close": 9.163728, "volume": 16382.0}, {"date": "1992-12-03", "close": 9.418276, "volume": 22471.0}, {"date": "1992-12-04", "close": 10.436468, "volume": 64624.0}, {"date": "1992-12-07", "close": 10.691016, "volume": 56728.0}, {"date": "1992-12-08", "close": 10.945564, "volume": 23367.0}, {"date": "1992-12-09", "close": 10.945564, "volume": 25614.0}, {"date": "1992-12-10", "close": 10.436468, "volume": 13396.0}, {"date": "1992-12-11", "close": 9.927372, "volume": 25928.0}, {"date": "1992-12-14", "close": 9.927372, "volume": 16657.0}, {"date": "1992-12-15", "close": 10.18192, "volume": 3811.0}, {"date": "1992-12-16", "close": 9.927372, "volume": 6521.0}, {"date": "1992-12-17", "close": 9.927372, "volume": 1100.0}, {"date": "1992-12-18", "close": 10.18192, "volume": 13632.0}, {"date": "1992-12-21", "close": 10.945564, "volume": 21599.0}, {"date": "1992-12-22", "close": 11.200112, "volume": 14418.0}, {"date": "1992-12-23", "close": 11.200112, "volume": 12139.0}, {"date": "1992-12-24", "close": 11.200112, "volume": 3457.0}, {"date": "1992-12-25", "close": 11.200112, "volume": null}, {"date": "1992-12-28", "close": 11.200112, "volume": null}, {"date": "1992-12-29", "close": 11.200112, "volume": 1257.0}, {"date": "1992-12-30", "close": 10.945564, "volume": 8839.0}, {"date": "1992-12-31", "close": 10.945564, "volume": null}, {"date": "1993-01-01", "close": 10.945564, "volume": null}, {"date": "1993-01-04", "close": 11.709208, "volume": 16264.0}, {"date": "1993-01-05", "close": 11.200112, "volume": 17364.0}, {"date": "1993-01-06", "close": 11.45466, "volume": 8525.0}, {"date": "1993-01-07", "close": 12.218304, "volume": 11943.0}, {"date": "1993-01-08", "close": 12.472852, "volume": 26557.0}, {"date": "1993-01-11", "close": 13.236496, "volume": 23944.0}, {"date": "1993-01-12", "close": 12.981948, "volume": 19446.0}, {"date": "1993-01-13", "close": 12.981948, "volume": 3221.0}, {"date": "1993-01-14", "close": 12.981948, "volume": 26243.0}, {"date": "1993-01-15", "close": 12.7274, "volume": 18268.0}, {"date": "1993-01-18", "close": 11.709208, "volume": 8996.0}, {"date": "1993-01-19", "close": 11.709208, "volume": 9142.0}, {"date": "1993-01-20", "close": 11.709208, "volume": null}, {"date": "1993-01-21", "close": 11.963756, "volume": 5225.0}, {"date": "1993-01-22", "close": 12.218304, "volume": 7071.0}, {"date": "1993-01-25", "close": 12.218304, "volume": 7386.0}, {"date": "1993-01-26", "close": 12.218304, "volume": 13318.0}, {"date": "1993-01-27", "close": 12.981948, "volume": 31153.0}, {"date": "1993-01-28", "close": 12.472852, "volume": 2868.0}, {"date": "1993-01-29", "close": 12.218304, "volume": 4596.0}, {"date": "1993-02-01", "close": 12.218304, "volume": 9271.0}, {"date": "1993-02-02", "close": 12.218304, "volume": 2200.0}, {"date": "1993-02-03", "close": 12.218304, "volume": 12033.0}, {"date": "1993-02-04", "close": 12.218304, "volume": 4204.0}, {"date": "1993-02-05", "close": 12.218304, "volume": 4007.0}, {"date": "1993-02-08", "close": 11.963756, "volume": 5696.0}, {"date": "1993-02-09", "close": 12.218304, "volume": 1729.0}, {"date": "1993-02-10", "close": 11.963756, "volume": 6796.0}, {"date": "1993-02-11", "close": 12.218304, "volume": 14968.0}, {"date": "1993-02-12", "close": 12.218304, "volume": 9322.0}, {"date": "1993-02-15", "close": 12.218304, "volume": 4911.0}, {"date": "1993-02-16", "close": 12.218304, "volume": 5893.0}, {"date": "1993-02-17", "close": 12.218304, "volume": 9153.0}, {"date": "1993-02-18", "close": 13.236496, "volume": 23819.0}, {"date": "1993-02-19", "close": 12.981948, "volume": 8132.0}, {"date": "1993-02-22", "close": 13.236496, "volume": 60539.0}, {"date": "1993-02-23", "close": 13.236496, "volume": 4557.0}, {"date": "1993-02-24", "close": 12.7274, "volume": 8112.0}, {"date": "1993-02-25", "close": 12.981948, "volume": 7543.0}, {"date": "1993-02-26", "close": 13.236496, "volume": 5107.0}, {"date": "1993-03-01", "close": 12.981948, "volume": 1493.0}, {"date": "1993-03-02", "close": 12.981948, "volume": 3182.0}, {"date": "1993-03-03", "close": 13.745592, "volume": 10253.0}, {"date": "1993-03-04", "close": 13.745592, "volume": 11825.0}, {"date": "1993-03-05", "close": 14.00014, "volume": 21234.0}, {"date": "1993-03-08", "close": 13.745592, "volume": 19761.0}, {"date": "1993-03-09", "close": 13.491044, "volume": 5677.0}, {"date": "1993-03-10", "close": 13.491044, "volume": 786.0}, {"date": "1993-03-11", "close": 13.491044, "volume": 5696.0}, {"date": "1993-03-12", "close": 13.745592, "volume": 2043.0}, {"date": "1993-03-15", "close": 13.236496, "volume": 1689.0}, {"date": "1993-03-16", "close": 13.236496, "volume": 6561.0}, {"date": "1993-03-17", "close": 13.236496, "volume": 4636.0}, {"date": "1993-03-18", "close": 13.236496, "volume": null}, {"date": "1993-03-19", "close": 13.745592, "volume": 5343.0}, {"date": "1993-03-22", "close": 13.745592, "volume": 8761.0}, {"date": "1993-03-23", "close": 13.745592, "volume": 3889.0}, {"date": "1993-03-24", "close": 14.00014, "volume": 1571.0}, {"date": "1993-03-25", "close": 13.745592, "volume": 2711.0}, {"date": "1993-03-26", "close": 13.745592, "volume": 3504.0}, {"date": "1993-03-29", "close": 13.491044, "volume": 4046.0}, {"date": "1993-03-30", "close": 13.491044, "volume": 13043.0}, {"date": "1993-03-31", "close": 14.763784, "volume": 22530.0}, {"date": "1993-04-01", "close": 15.018332, "volume": 11864.0}, {"date": "1993-04-02", "close": 15.27288, "volume": 13337.0}, {"date": "1993-04-05", "close": 15.27288, "volume": 9959.0}, {"date": "1993-04-06", "close": 14.509236, "volume": 7374.0}, {"date": "1993-04-07", "close": 15.018332, "volume": 2416.0}, {"date": "1993-04-08", "close": 15.018332, "volume": 5166.0}, {"date": "1993-04-09", "close": 15.018332, "volume": null}, {"date": "1993-04-12", "close": 15.018332, "volume": null}, {"date": "1993-04-13", "close": 15.018332, "volume": 28698.0}, {"date": "1993-04-14", "close": 14.763784, "volume": 13286.0}, {"date": "1993-04-15", "close": 14.509236, "volume": 15302.0}, {"date": "1993-04-16", "close": 14.00014, "volume": 3693.0}, {"date": "1993-04-19", "close": 14.763784, "volume": 18916.0}, {"date": "1993-04-20", "close": 14.254688, "volume": 8171.0}, {"date": "1993-04-21", "close": 14.254688, "volume": 3064.0}, {"date": "1993-04-22", "close": 14.254688, "volume": 5854.0}, {"date": "1993-04-23", "close": 14.763784, "volume": 19603.0}, {"date": "1993-04-26", "close": 15.27288, "volume": 38924.0}, {"date": "1993-04-27", "close": 16.54562, "volume": 15871.0}, {"date": "1993-04-28", "close": 16.036524, "volume": 12434.0}, {"date": "1993-04-29", "close": 16.800168, "volume": 16618.0}, {"date": "1993-04-30", "close": 17.81836, "volume": 15203.0}, {"date": "1993-05-03", "close": 17.81836, "volume": 6325.0}, {"date": "1993-05-04", "close": 19.0911, "volume": 16362.0}, {"date": "1993-05-05", "close": 18.836552, "volume": 9990.0}, {"date": "1993-05-06", "close": 20.36384, "volume": 33027.0}, {"date": "1993-05-07", "close": 21.382032, "volume": 56610.0}, {"date": "1993-05-10", "close": 22.90932, "volume": 10497.0}, {"date": "1993-05-11", "close": 22.90932, "volume": null}, {"date": "1993-05-12", "close": 22.400224, "volume": 76528.0}, {"date": "1993-05-13", "close": 24.436608, "volume": 32717.0}, {"date": "1993-05-14", "close": 24.436608, "volume": 126216.0}, {"date": "1993-05-17", "close": 24.945704, "volume": 43705.0}, {"date": "1993-05-18", "close": 25.200252, "volume": 7052.0}, {"date": "1993-05-19", "close": 25.963896, "volume": 82008.0}, {"date": "1993-05-20", "close": 26.218444, "volume": 23025.0}, {"date": "1993-05-21", "close": 28.509376, "volume": 25013.0}, {"date": "1993-05-24", "close": 30.800308, "volume": 41780.0}, {"date": "1993-05-25", "close": 31.054856, "volume": 47881.0}, {"date": "1993-05-26", "close": 32.327596, "volume": 35919.0}, {"date": "1993-05-27", "close": 33.345788, "volume": 15023.0}, {"date": "1993-05-28", "close": 35.63672, "volume": 32210.0}, {"date": "1993-05-31", "close": 40.218584, "volume": 40821.0}, {"date": "1993-06-01", "close": 39.964036, "volume": 12481.0}, {"date": "1993-06-02", "close": 39.200392, "volume": 49118.0}, {"date": "1993-06-03", "close": 37.927652, "volume": 37765.0}, {"date": "1993-06-04", "close": 37.927652, "volume": 26777.0}, {"date": "1993-06-07", "close": 34.36398, "volume": 19926.0}, {"date": "1993-06-08", "close": 33.600336, "volume": 44931.0}, {"date": "1993-06-09", "close": 31.8185, "volume": 26993.0}, {"date": "1993-06-10", "close": 30.54576, "volume": 42896.0}, {"date": "1993-06-11", "close": 30.54576, "volume": null}, {"date": "1993-06-14", "close": 30.54576, "volume": null}, {"date": "1993-06-15", "close": 32.836692, "volume": 25787.0}, {"date": "1993-06-16", "close": 35.63672, "volume": 33204.0}, {"date": "1993-06-17", "close": 35.63672, "volume": 27366.0}, {"date": "1993-06-18", "close": 37.164008, "volume": 18166.0}, {"date": "1993-06-21", "close": 37.164008, "volume": 19544.0}, {"date": "1993-06-22", "close": 35.63672, "volume": 6934.0}, {"date": "1993-06-23", "close": 33.09124, "volume": 7531.0}, {"date": "1993-06-24", "close": 33.09124, "volume": null}, {"date": "1993-06-25", "close": 34.618528, "volume": 9868.0}, {"date": "1993-06-28", "close": 35.127624, "volume": 16056.0}, {"date": "1993-06-29", "close": 35.63672, "volume": 15832.0}, {"date": "1993-06-30", "close": 35.63672, "volume": 18425.0}, {"date": "1993-07-01", "close": 35.127624, "volume": 12375.0}, {"date": "1993-07-02", "close": 37.418556, "volume": 30678.0}, {"date": "1993-07-05", "close": 40.72768, "volume": 46310.0}, {"date": "1993-07-06", "close": 40.72768, "volume": null}, {"date": "1993-07-07", "close": 43.782256, "volume": 23654.0}, {"date": "1993-07-08", "close": 43.27316, "volume": 11829.0}, {"date": "1993-07-09", "close": 43.27316, "volume": 30776.0}, {"date": "1993-07-12", "close": 41.236776, "volume": 23882.0}, {"date": "1993-07-13", "close": 40.72768, "volume": 17274.0}, {"date": "1993-07-14", "close": 38.1822, "volume": 17506.0}, {"date": "1993-07-15", "close": 36.90946, "volume": 9538.0}, {"date": "1993-07-16", "close": 37.927652, "volume": 13683.0}, {"date": "1993-07-19", "close": 39.200392, "volume": 8611.0}, {"date": "1993-07-20", "close": 39.200392, "volume": 8859.0}, {"date": "1993-07-21", "close": 41.236776, "volume": 7582.0}, {"date": "1993-07-22", "close": 41.491324, "volume": 18979.0}, {"date": "1993-07-23", "close": 42.509516, "volume": 29268.0}, {"date": "1993-07-26", "close": 43.018612, "volume": 15549.0}, {"date": "1993-07-27", "close": 39.964036, "volume": 14147.0}, {"date": "1993-07-28", "close": 38.1822, "volume": 20134.0}, {"date": "1993-07-29", "close": 40.218584, "volume": 12575.0}, {"date": "1993-07-30", "close": 41.745872, "volume": 10819.0}, {"date": "1993-08-02", "close": 44.291352, "volume": 30423.0}, {"date": "1993-08-03", "close": 43.27316, "volume": 37730.0}, {"date": "1993-08-04", "close": 43.27316, "volume": 28073.0}, {"date": "1993-08-05", "close": 43.527708, "volume": 29425.0}, {"date": "1993-08-06", "close": 39.45494, "volume": 20389.0}, {"date": "1993-08-09", "close": 39.709488, "volume": 8454.0}, {"date": "1993-08-10", "close": 42.254968, "volume": 9248.0}, {"date": "1993-08-11", "close": 42.00042, "volume": 4903.0}, {"date": "1993-08-12", "close": 40.473132, "volume": 10666.0}, {"date": "1993-08-13", "close": 39.2, "volume": 23346.0}, {"date": "1993-08-16", "close": 39.48, "volume": 7693.0}, {"date": "1993-08-17", "close": 42.0, "volume": 2511.0}, {"date": "1993-08-18", "close": 43.4, "volume": 5346.0}, {"date": "1993-08-19", "close": 42.56, "volume": 5768.0}, {"date": "1993-08-20", "close": 42.56, "volume": 11214.0}, {"date": "1993-08-23", "close": 43.4, "volume": 3193.0}, {"date": "1993-08-24", "close": 42.0, "volume": 3771.0}, {"date": "1993-08-25", "close": 42.28, "volume": 1082.0}, {"date": "1993-08-26", "close": 41.72, "volume": 3118.0}, {"date": "1993-08-27", "close": 41.72, "volume": 714.0}, {"date": "1993-08-30", "close": 41.72, "volume": 600.0}, {"date": "1993-08-31", "close": 41.44, "volume": 3214.0}, {"date": "1993-09-01", "close": 42.56, "volume": 12393.0}, {"date": "1993-09-02", "close": 40.88, "volume": 1529.0}, {"date": "1993-09-03", "close": 38.08, "volume": 5296.0}, {"date": "1993-09-06", "close": 37.8, "volume": 19750.0}, {"date": "1993-09-07", "close": 35.0, "volume": 4343.0}, {"date": "1993-09-08", "close": 33.32, "volume": 23021.0}, {"date": "1993-09-09", "close": 33.6, "volume": 13089.0}, {"date": "1993-09-10", "close": 33.6, "volume": 2071.0}, {"date": "1993-09-13", "close": 30.8, "volume": 1886.0}, {"date": "1993-09-14", "close": 27.16, "volume": 11693.0}, {"date": "1993-09-15", "close": 27.44, "volume": 22546.0}, {"date": "1993-09-16", "close": 29.96, "volume": 8886.0}, {"date": "1993-09-17", "close": 32.2, "volume": 9986.0}, {"date": "1993-09-20", "close": 33.6, "volume": 1318.0}, {"date": "1993-09-21", "close": 33.6, "volume": 4807.0}, {"date": "1993-09-22", "close": 36.4, "volume": 32236.0}, {"date": "1993-09-23", "close": 35.0, "volume": 11100.0}, {"date": "1993-09-24", "close": 35.0, "volume": 17743.0}, {"date": "1993-09-27", "close": 32.2, "volume": 1329.0}, {"date": "1993-09-28", "close": 33.6, "volume": 75.0}, {"date": "1993-09-29", "close": 33.32, "volume": 1721.0}, {"date": "1993-09-30", "close": 32.76, "volume": 10371.0}, {"date": "1993-10-01", "close": 32.48, "volume": 14871.0}, {"date": "1993-10-04", "close": 31.92, "volume": 17550.0}, {"date": "1993-10-05", "close": 31.92, "volume": 2104.0}, {"date": "1993-10-06", "close": 32.76, "volume": 4650.0}, {"date": "1993-10-07", "close": 32.76, "volume": 7739.0}, {"date": "1993-10-08", "close": 33.6, "volume": 3825.0}, {"date": "1993-10-11", "close": 33.6, "volume": 1689.0}, {"date": "1993-10-12", "close": 31.64, "volume": 2764.0}, {"date": "1993-10-13", "close": 34.16, "volume": 34421.0}, {"date": "1993-10-14", "close": 35.28, "volume": 12496.0}, {"date": "1993-10-15", "close": 34.72, "volume": 6532.0}, {"date": "1993-10-18", "close": 34.72, "volume": 682.0}, {"date": "1993-10-19", "close": 34.44, "volume": 3636.0}, {"date": "1993-10-20", "close": 35.28, "volume": 3882.0}, {"date": "1993-10-21", "close": 36.4, "volume": 19489.0}, {"date": "1993-10-22", "close": 37.24, "volume": 1525.0}, {"date": "1993-10-25", "close": 37.52, "volume": 3793.0}, {"date": "1993-10-26", "close": 37.8, "volume": 1071.0}, {"date": "1993-10-27", "close": 38.36, "volume": 10275.0}, {"date": "1993-10-28", "close": 36.4, "volume": 5961.0}, {"date": "1993-10-29", "close": 36.4, "volume": 14279.0}, {"date": "1993-11-01", "close": 36.4, "volume": 6021.0}, {"date": "1993-11-02", "close": 35.56, "volume": 1975.0}, {"date": "1993-11-03", "close": 35.56, "volume": 10143.0}, {"date": "1993-11-04", "close": 35.0, "volume": 1532.0}, {"date": "1993-11-05", "close": 34.72, "volume": 3036.0}, {"date": "1993-11-08", "close": 35.28, "volume": 2289.0}, {"date": "1993-11-09", "close": 34.72, "volume": 8021.0}, {"date": "1993-11-10", "close": 34.44, "volume": 732.0}, {"date": "1993-11-11", "close": 33.6, "volume": 914.0}, {"date": "1993-11-12", "close": 33.6, "volume": 3636.0}, {"date": "1993-11-15", "close": 34.16, "volume": 3679.0}, {"date": "1993-11-16", "close": 33.6, "volume": 4157.0}, {"date": "1993-11-17", "close": 35.0, "volume": 4736.0}, {"date": "1993-11-18", "close": 34.72, "volume": 732.0}, {"date": "1993-11-19", "close": 33.6, "volume": 10896.0}, {"date": "1993-11-22", "close": 33.04, "volume": 4379.0}, {"date": "1993-11-23", "close": 32.48, "volume": 9618.0}, {"date": "1993-11-24", "close": 32.76, "volume": 1832.0}, {"date": "1993-11-25", "close": 32.2, "volume": 1571.0}, {"date": "1993-11-26", "close": 32.2, "volume": 3054.0}, {"date": "1993-11-29", "close": 33.6, "volume": 5775.0}, {"date": "1993-11-30", "close": 30.8, "volume": 3075.0}, {"date": "1993-12-01", "close": 31.92, "volume": 2946.0}, {"date": "1993-12-02", "close": 31.64, "volume": 2771.0}, {"date": "1993-12-03", "close": 30.8, "volume": 1500.0}, {"date": "1993-12-06", "close": 30.8, "volume": 3071.0}, {"date": "1993-12-07", "close": 30.24, "volume": 5950.0}, {"date": "1993-12-08", "close": 31.36, "volume": 14929.0}, {"date": "1993-12-09", "close": 33.6, "volume": 16279.0}, {"date": "1993-12-10", "close": 32.2, "volume": 14700.0}, {"date": "1993-12-13", "close": 32.48, "volume": 3143.0}, {"date": "1993-12-14", "close": 33.04, "volume": 23650.0}, {"date": "1993-12-15", "close": 32.48, "volume": 21561.0}, {"date": "1993-12-16", "close": 33.6, "volume": 4204.0}, {"date": "1993-12-17", "close": 33.04, "volume": 2736.0}, {"date": "1993-12-20", "close": 33.04, "volume": 2921.0}, {"date": "1993-12-21", "close": 33.6, "volume": 14589.0}, {"date": "1993-12-22", "close": 33.6, "volume": 24157.0}, {"date": "1993-12-23", "close": 33.6, "volume": 11689.0}, {"date": "1993-12-24", "close": 33.88, "volume": 4196.0}, {"date": "1993-12-27", "close": 33.88, "volume": null}, {"date": "1993-12-28", "close": 33.88, "volume": null}, {"date": "1993-12-29", "close": 33.6, "volume": 1821.0}, {"date": "1993-12-30", "close": 33.6, "volume": 15857.0}, {"date": "1993-12-31", "close": 33.32, "volume": 4321.0}, {"date": "1994-01-03", "close": 33.32, "volume": null}, {"date": "1994-01-04", "close": 33.6, "volume": 15357.0}, {"date": "1994-01-05", "close": 34.16, "volume": 21468.0}, {"date": "1994-01-06", "close": 34.16, "volume": 6768.0}, {"date": "1994-01-07", "close": 32.76, "volume": 27182.0}, {"date": "1994-01-10", "close": 33.32, "volume": 33586.0}, {"date": "1994-01-11", "close": 32.76, "volume": 10925.0}, {"date": "1994-01-12", "close": 33.04, "volume": 23593.0}, {"date": "1994-01-13", "close": 32.48, "volume": 3554.0}, {"date": "1994-01-14", "close": 30.8, "volume": 9304.0}, {"date": "1994-01-17", "close": 30.24, "volume": 23843.0}, {"date": "1994-01-18", "close": 30.8, "volume": 8782.0}, {"date": "1994-01-19", "close": 29.4, "volume": 34425.0}, {"date": "1994-01-20", "close": 25.2, "volume": 29811.0}, {"date": "1994-01-21", "close": 26.6, "volume": 44450.0}, {"date": "1994-01-24", "close": 25.76, "volume": 18350.0}, {"date": "1994-01-25", "close": 25.76, "volume": 19971.0}, {"date": "1994-01-26", "close": 25.76, "volume": null}, {"date": "1994-01-27", "close": 26.88, "volume": 17768.0}, {"date": "1994-01-28", "close": 25.2, "volume": 23161.0}, {"date": "1994-01-31", "close": 24.64, "volume": 19354.0}, {"date": "1994-02-01", "close": 24.08, "volume": 48014.0}, {"date": "1994-02-02", "close": 23.52, "volume": 12568.0}, {"date": "1994-02-03", "close": 22.4, "volume": 24818.0}, {"date": "1994-02-04", "close": 22.4, "volume": 14861.0}, {"date": "1994-02-07", "close": 21.28, "volume": 21904.0}, {"date": "1994-02-08", "close": 24.36, "volume": 45168.0}, {"date": "1994-02-09", "close": 26.32, "volume": 28036.0}, {"date": "1994-02-10", "close": 26.32, "volume": 12089.0}, {"date": "1994-02-11", "close": 24.64, "volume": 23064.0}, {"date": "1994-02-14", "close": 24.08, "volume": 11086.0}, {"date": "1994-02-15", "close": 24.36, "volume": 21750.0}, {"date": "1994-02-16", "close": 24.08, "volume": 5025.0}, {"date": "1994-02-17", "close": 23.8, "volume": 10761.0}, {"date": "1994-02-18", "close": 23.52, "volume": 10929.0}, {"date": "1994-02-21", "close": 22.4, "volume": 14875.0}, {"date": "1994-02-22", "close": 23.24, "volume": 4921.0}, {"date": "1994-02-23", "close": 22.68, "volume": 3364.0}, {"date": "1994-02-24", "close": 22.4, "volume": 4711.0}, {"date": "1994-02-25", "close": 22.4, "volume": 3221.0}, {"date": "1994-02-28", "close": 22.12, "volume": 3825.0}, {"date": "1994-03-01", "close": 21.0, "volume": 6214.0}, {"date": "1994-03-02", "close": 20.16, "volume": 5100.0}, {"date": "1994-03-03", "close": 20.72, "volume": 6504.0}, {"date": "1994-03-04", "close": 20.72, "volume": 16950.0}, {"date": "1994-03-07", "close": 20.72, "volume": 9529.0}, {"date": "1994-03-08", "close": 20.44, "volume": 6054.0}, {"date": "1994-03-09", "close": 21.0, "volume": 12118.0}, {"date": "1994-03-10", "close": 23.8, "volume": 32554.0}, {"date": "1994-03-11", "close": 23.8, "volume": 20607.0}, {"date": "1994-03-14", "close": 24.08, "volume": 9096.0}, {"date": "1994-03-15", "close": 10.64, "volume": 142839.0}, {"date": "1994-03-16", "close": 9.24, "volume": 89439.0}, {"date": "1994-03-17", "close": 8.12, "volume": 167261.0}, {"date": "1994-03-18", "close": 8.68, "volume": 89836.0}, {"date": "1994-03-21", "close": 8.4, "volume": 34857.0}, {"date": "1994-03-22", "close": 8.68, "volume": 31971.0}, {"date": "1994-03-23", "close": 8.12, "volume": 43518.0}, {"date": "1994-03-24", "close": 7.56, "volume": 23036.0}, {"date": "1994-03-25", "close": 7.56, "volume": 8786.0}, {"date": "1994-03-28", "close": 8.4, "volume": 69707.0}, {"date": "1994-03-29", "close": 8.4, "volume": 16932.0}, {"date": "1994-03-30", "close": 8.4, "volume": 27132.0}, {"date": "1994-03-31", "close": 7.56, "volume": 8929.0}, {"date": "1994-04-01", "close": 7.56, "volume": null}, {"date": "1994-04-04", "close": 7.56, "volume": null}, {"date": "1994-04-05", "close": 7.28, "volume": 8214.0}, {"date": "1994-04-06", "close": 7.0, "volume": 11271.0}, {"date": "1994-04-07", "close": 6.16, "volume": 4182.0}, {"date": "1994-04-08", "close": 6.16, "volume": 9821.0}, {"date": "1994-04-11", "close": 5.88, "volume": 7375.0}, {"date": "1994-04-12", "close": 5.6, "volume": 1429.0}, {"date": "1994-04-13", "close": 5.6, "volume": 10804.0}, {"date": "1994-04-14", "close": 6.44, "volume": 6429.0}, {"date": "1994-04-15", "close": 7.56, "volume": 14679.0}, {"date": "1994-04-18", "close": 6.72, "volume": 11107.0}, {"date": "1994-04-19", "close": 6.72, "volume": 5857.0}, {"date": "1994-04-20", "close": 6.72, "volume": 2286.0}, {"date": "1994-04-21", "close": 6.72, "volume": 1357.0}, {"date": "1994-04-22", "close": 6.72, "volume": 3971.0}, {"date": "1994-04-25", "close": 6.72, "volume": null}, {"date": "1994-04-26", "close": 6.72, "volume": 4964.0}, {"date": "1994-04-27", "close": 6.44, "volume": 2771.0}, {"date": "1994-04-28", "close": 5.88, "volume": 2043.0}, {"date": "1994-04-29", "close": 5.6, "volume": 3143.0}, {"date": "1994-05-02", "close": 5.32, "volume": 6479.0}, {"date": "1994-05-03", "close": 5.32, "volume": 3589.0}, {"date": "1994-05-04", "close": 5.6, "volume": 4671.0}, {"date": "1994-05-05", "close": 5.32, "volume": 1429.0}, {"date": "1994-05-06", "close": 5.32, "volume": 2357.0}, {"date": "1994-05-09", "close": 5.6, "volume": 5539.0}, {"date": "1994-05-10", "close": 5.32, "volume": 768.0}, {"date": "1994-05-11", "close": 5.32, "volume": 4168.0}, {"date": "1994-05-12", "close": 5.32, "volume": 964.0}, {"date": "1994-05-13", "close": 4.76, "volume": 23207.0}, {"date": "1994-05-16", "close": 5.32, "volume": 15125.0}, {"date": "1994-05-17", "close": 4.48, "volume": 26000.0}, {"date": "1994-05-18", "close": 4.48, "volume": 19179.0}, {"date": "1994-05-19", "close": 4.48, "volume": 5357.0}, {"date": "1994-05-20", "close": 4.48, "volume": 15464.0}, {"date": "1994-05-23", "close": 3.92, "volume": 14379.0}, {"date": "1994-05-24", "close": 3.92, "volume": 39471.0}, {"date": "1994-05-25", "close": 4.2, "volume": 18214.0}, {"date": "1994-05-26", "close": 4.2, "volume": 5075.0}, {"date": "1994-05-27", "close": 4.2, "volume": 5564.0}, {"date": "1994-05-30", "close": 3.92, "volume": 4304.0}, {"date": "1994-05-31", "close": 3.92, "volume": 11468.0}, {"date": "1994-06-01", "close": 3.92, "volume": 11436.0}, {"date": "1994-06-02", "close": 3.64, "volume": 7554.0}, {"date": "1994-06-03", "close": 3.92, "volume": 14093.0}, {"date": "1994-06-06", "close": 3.92, "volume": 1696.0}, {"date": "1994-06-07", "close": 3.64, "volume": 21914.0}, {"date": "1994-06-08", "close": 3.64, "volume": 5332.0}, {"date": "1994-06-09", "close": 3.92, "volume": 16525.0}, {"date": "1994-06-10", "close": 3.92, "volume": 16575.0}, {"date": "1994-06-13", "close": 3.92, "volume": null}, {"date": "1994-06-14", "close": 3.92, "volume": 28000.0}, {"date": "1994-06-15", "close": 3.64, "volume": 25175.0}, {"date": "1994-06-16", "close": 3.92, "volume": 17321.0}, {"date": "1994-06-17", "close": 4.2, "volume": 40071.0}, {"date": "1994-06-20", "close": 5.04, "volume": 33000.0}, {"date": "1994-06-21", "close": 4.76, "volume": 30704.0}, {"date": "1994-06-22", "close": 5.32, "volume": 15625.0}, {"date": "1994-06-23", "close": 6.16, "volume": 67504.0}, {"date": "1994-06-24", "close": 7.0, "volume": 23557.0}, {"date": "1994-06-27", "close": 6.16, "volume": 16725.0}, {"date": "1994-06-28", "close": 6.72, "volume": 15411.0}, {"date": "1994-06-29", "close": 6.72, "volume": 38332.0}, {"date": "1994-06-30", "close": 6.72, "volume": 13457.0}, {"date": "1994-07-01", "close": 6.44, "volume": 11929.0}, {"date": "1994-07-04", "close": 6.72, "volume": 6107.0}, {"date": "1994-07-05", "close": 7.0, "volume": 5679.0}, {"date": "1994-07-06", "close": 7.0, "volume": 5750.0}, {"date": "1994-07-07", "close": 6.72, "volume": 20500.0}, {"date": "1994-07-08", "close": 6.72, "volume": 17768.0}, {"date": "1994-07-11", "close": 8.96, "volume": 51536.0}, {"date": "1994-07-12", "close": 8.68, "volume": 33536.0}, {"date": "1994-07-13", "close": 7.56, "volume": 17857.0}, {"date": "1994-07-14", "close": 7.28, "volume": 8250.0}, {"date": "1994-07-15", "close": 7.56, "volume": 3357.0}, {"date": "1994-07-18", "close": 7.56, "volume": 2329.0}, {"date": "1994-07-19", "close": 7.56, "volume": 8750.0}, {"date": "1994-07-20", "close": 7.56, "volume": 5857.0}, {"date": "1994-07-21", "close": 7.56, "volume": 21236.0}, {"date": "1994-07-22", "close": 7.56, "volume": 2357.0}, {"date": "1994-07-25", "close": 7.84, "volume": 4536.0}, {"date": "1994-07-26", "close": 7.28, "volume": 5179.0}, {"date": "1994-07-27", "close": 7.84, "volume": 45464.0}, {"date": "1994-07-28", "close": 8.12, "volume": 19286.0}, {"date": "1994-07-29", "close": 8.12, "volume": 2429.0}, {"date": "1994-08-01", "close": 8.12, "volume": 24757.0}, {"date": "1994-08-02", "close": 8.96, "volume": 70875.0}, {"date": "1994-08-03", "close": 9.8, "volume": 128286.0}, {"date": "1994-08-04", "close": 9.8, "volume": 55286.0}, {"date": "1994-08-05", "close": 9.8, "volume": 40904.0}, {"date": "1994-08-08", "close": 9.52, "volume": 16857.0}, {"date": "1994-08-09", "close": 9.24, "volume": 10357.0}, {"date": "1994-08-10", "close": 8.68, "volume": 21393.0}, {"date": "1994-08-11", "close": 8.96, "volume": 12982.0}, {"date": "1994-08-12", "close": 8.68, "volume": 16036.0}, {"date": "1994-08-15", "close": 9.24, "volume": 5214.0}, {"date": "1994-08-16", "close": 9.24, "volume": 14500.0}, {"date": "1994-08-17", "close": 9.24, "volume": 5821.0}, {"date": "1994-08-18", "close": 10.08, "volume": 29889.0}, {"date": "1994-08-19", "close": 10.36, "volume": 46536.0}, {"date": "1994-08-22", "close": 10.36, "volume": 19261.0}, {"date": "1994-08-23", "close": 10.64, "volume": 8089.0}, {"date": "1994-08-24", "close": 10.92, "volume": 23021.0}, {"date": "1994-08-25", "close": 10.92, "volume": 36750.0}, {"date": "1994-08-26", "close": 10.64, "volume": 12143.0}, {"date": "1994-08-29", "close": 10.64, "volume": 3821.0}, {"date": "1994-08-30", "close": 11.48, "volume": 28143.0}, {"date": "1994-08-31", "close": 11.48, "volume": 28982.0}, {"date": "1994-09-01", "close": 12.6, "volume": 46250.0}, {"date": "1994-09-02", "close": 12.88, "volume": 70768.0}, {"date": "1994-09-05", "close": 13.16, "volume": 25036.0}, {"date": "1994-09-06", "close": 12.6, "volume": 7893.0}, {"date": "1994-09-07", "close": 13.16, "volume": 16393.0}, {"date": "1994-09-08", "close": 13.44, "volume": 27982.0}, {"date": "1994-09-09", "close": 12.88, "volume": 18214.0}, {"date": "1994-09-12", "close": 12.6, "volume": 11736.0}, {"date": "1994-09-13", "close": 12.32, "volume": 7500.0}, {"date": "1994-09-14", "close": 11.2, "volume": 25321.0}, {"date": "1994-09-15", "close": 10.08, "volume": 18929.0}, {"date": "1994-09-16", "close": 10.92, "volume": 29536.0}, {"date": "1994-09-19", "close": 10.92, "volume": 5464.0}, {"date": "1994-09-20", "close": 11.2, "volume": 3325.0}, {"date": "1994-09-21", "close": 10.08, "volume": 62446.0}, {"date": "1994-09-22", "close": 10.08, "volume": 16036.0}, {"date": "1994-09-23", "close": 9.8, "volume": 77096.0}, {"date": "1994-09-26", "close": 9.52, "volume": 29482.0}, {"date": "1994-09-27", "close": 8.96, "volume": 20011.0}, {"date": "1994-09-28", "close": 9.24, "volume": 24150.0}, {"date": "1994-09-29", "close": 9.52, "volume": 6464.0}, {"date": "1994-09-30", "close": 9.8, "volume": 19250.0}, {"date": "1994-10-03", "close": 9.52, "volume": 2929.0}, {"date": "1994-10-04", "close": 9.24, "volume": 3929.0}, {"date": "1994-10-05", "close": 9.8, "volume": 14214.0}, {"date": "1994-10-06", "close": 9.52, "volume": 4607.0}, {"date": "1994-10-07", "close": 8.68, "volume": 11464.0}, {"date": "1994-10-10", "close": 8.68, "volume": null}, {"date": "1994-10-11", "close": 8.96, "volume": 4179.0}, {"date": "1994-10-12", "close": 8.68, "volume": 3250.0}, {"date": "1994-10-13", "close": 8.4, "volume": 10571.0}, {"date": "1994-10-14", "close": 8.4, "volume": 4000.0}, {"date": "1994-10-17", "close": 8.96, "volume": 4143.0}, {"date": "1994-10-18", "close": 8.96, "volume": 30071.0}, {"date": "1994-10-19", "close": 9.52, "volume": 36625.0}, {"date": "1994-10-20", "close": 10.08, "volume": 47393.0}, {"date": "1994-10-21", "close": 10.36, "volume": 18946.0}, {"date": "1994-10-24", "close": 9.8, "volume": 4729.0}, {"date": "1994-10-25", "close": 9.8, "volume": 6286.0}, {"date": "1994-10-26", "close": 9.24, "volume": 286.0}, {"date": "1994-10-27", "close": 9.24, "volume": 10800.0}, {"date": "1994-10-28", "close": 9.52, "volume": 6429.0}, {"date": "1994-10-31", "close": 9.24, "volume": 7036.0}, {"date": "1994-11-01", "close": 8.4, "volume": 25357.0}, {"date": "1994-11-02", "close": 10.36, "volume": 112250.0}, {"date": "1994-11-03", "close": 10.36, "volume": null}, {"date": "1994-11-04", "close": 10.36, "volume": null}, {"date": "1994-11-07", "close": 10.36, "volume": null}, {"date": "1994-11-08", "close": 10.36, "volume": null}, {"date": "1994-11-09", "close": 10.36, "volume": null}, {"date": "1994-11-10", "close": 10.36, "volume": null}, {"date": "1994-11-11", "close": 7.28, "volume": 22964.0}, {"date": "1994-11-14", "close": 7.84, "volume": 13661.0}, {"date": "1994-11-15", "close": 7.56, "volume": 3643.0}, {"date": "1994-11-16", "close": 7.28, "volume": 10607.0}, {"date": "1994-11-17", "close": 7.28, "volume": 11214.0}, {"date": "1994-11-18", "close": 7.28, "volume": 6571.0}, {"date": "1994-11-21", "close": 7.56, "volume": 6821.0}, {"date": "1994-11-22", "close": 7.0, "volume": 3550.0}, {"date": "1994-11-23", "close": 6.44, "volume": 7786.0}, {"date": "1994-11-24", "close": 7.28, "volume": 1536.0}, {"date": "1994-11-25", "close": 7.28, "volume": 2818.0}, {"date": "1994-11-28", "close": 7.0, "volume": 4500.0}, {"date": "1994-11-29", "close": 6.44, "volume": 2571.0}, {"date": "1994-11-30", "close": 6.44, "volume": 286.0}, {"date": "1994-12-01", "close": 5.88, "volume": 10821.0}, {"date": "1994-12-02", "close": 5.6, "volume": 1914.0}, {"date": "1994-12-05", "close": 6.44, "volume": 3286.0}, {"date": "1994-12-06", "close": 5.88, "volume": 2786.0}, {"date": "1994-12-07", "close": 5.6, "volume": 1936.0}, {"date": "1994-12-08", "close": 5.6, "volume": 10107.0}, {"date": "1994-12-09", "close": 5.32, "volume": 2357.0}, {"date": "1994-12-12", "close": 4.48, "volume": 2036.0}, {"date": "1994-12-13", "close": 4.76, "volume": 15786.0}, {"date": "1994-12-14", "close": 5.04, "volume": 23786.0}, {"date": "1994-12-15", "close": 5.32, "volume": 38714.0}, {"date": "1994-12-16", "close": 5.32, "volume": 11914.0}, {"date": "1994-12-19", "close": 5.32, "volume": 3464.0}, {"date": "1994-12-20", "close": 5.04, "volume": 5393.0}, {"date": "1994-12-21", "close": 5.04, "volume": 514.0}, {"date": "1994-12-22", "close": 5.04, "volume": 10914.0}, {"date": "1994-12-23", "close": 5.32, "volume": 3429.0}, {"date": "1994-12-26", "close": 5.32, "volume": null}, {"date": "1994-12-27", "close": 5.32, "volume": null}, {"date": "1994-12-28", "close": 5.6, "volume": 1143.0}, {"date": "1994-12-29", "close": 5.32, "volume": 2686.0}, {"date": "1994-12-30", "close": 5.32, "volume": 8196.0}, {"date": "1995-01-02", "close": 5.32, "volume": null}, {"date": "1995-01-03", "close": 5.32, "volume": 714.0}, {"date": "1995-01-04", "close": 5.32, "volume": 6143.0}, {"date": "1995-01-05", "close": 5.04, "volume": 6125.0}, {"date": "1995-01-06", "close": 5.32, "volume": 6786.0}, {"date": "1995-01-09", "close": 5.04, "volume": 9500.0}, {"date": "1995-01-10", "close": 5.32, "volume": 4357.0}, {"date": "1995-01-11", "close": 5.32, "volume": 7964.0}, {"date": "1995-01-12", "close": 5.32, "volume": 8357.0}, {"date": "1995-01-13", "close": 5.88, "volume": 12500.0}, {"date": "1995-01-16", "close": 6.16, "volume": 10654.0}, {"date": "1995-01-17", "close": 7.0, "volume": 32839.0}, {"date": "1995-01-18", "close": 6.72, "volume": 16321.0}, {"date": "1995-01-19", "close": 7.28, "volume": 14107.0}, {"date": "1995-01-20", "close": 7.28, "volume": 14536.0}, {"date": "1995-01-23", "close": 7.56, "volume": 5707.0}, {"date": "1995-01-24", "close": 7.0, "volume": 11036.0}, {"date": "1995-01-25", "close": 6.72, "volume": 5571.0}, {"date": "1995-01-26", "close": 6.72, "volume": null}, {"date": "1995-01-27", "close": 6.72, "volume": 357.0}, {"date": "1995-01-30", "close": 6.44, "volume": 4286.0}, {"date": "1995-01-31", "close": 6.16, "volume": 1000.0}, {"date": "1995-02-01", "close": 6.16, "volume": 5786.0}, {"date": "1995-02-02", "close": 5.88, "volume": 2357.0}, {"date": "1995-02-03", "close": 6.44, "volume": 5179.0}, {"date": "1995-02-06", "close": 6.72, "volume": 12232.0}, {"date": "1995-02-07", "close": 6.72, "volume": 3571.0}, {"date": "1995-02-08", "close": 6.72, "volume": 3714.0}, {"date": "1995-02-09", "close": 6.44, "volume": 7000.0}, {"date": "1995-02-10", "close": 6.72, "volume": 143.0}, {"date": "1995-02-13", "close": 6.72, "volume": 2357.0}, {"date": "1995-02-14", "close": 6.72, "volume": 7214.0}, {"date": "1995-02-15", "close": 7.0, "volume": 11689.0}, {"date": "1995-02-16", "close": 7.28, "volume": 16786.0}, {"date": "1995-02-17", "close": 6.72, "volume": 11964.0}, {"date": "1995-02-20", "close": 6.72, "volume": 7607.0}, {"date": "1995-02-21", "close": 7.0, "volume": 7000.0}, {"date": "1995-02-22", "close": 6.72, "volume": 714.0}, {"date": "1995-02-23", "close": 6.44, "volume": 3429.0}, {"date": "1995-02-24", "close": 6.44, "volume": 8929.0}, {"date": "1995-02-27", "close": 6.44, "volume": 3321.0}, {"date": "1995-02-28", "close": 6.44, "volume": 3111.0}, {"date": "1995-03-01", "close": 6.44, "volume": 15614.0}, {"date": "1995-03-02", "close": 6.44, "volume": 4786.0}, {"date": "1995-03-03", "close": 6.44, "volume": 4321.0}, {"date": "1995-03-06", "close": 6.16, "volume": 1607.0}, {"date": "1995-03-07", "close": 6.16, "volume": 3143.0}, {"date": "1995-03-08", "close": 6.16, "volume": 3000.0}, {"date": "1995-03-09", "close": 6.16, "volume": 3804.0}, {"date": "1995-03-10", "close": 6.44, "volume": 357.0}, {"date": "1995-03-13", "close": 6.16, "volume": 3893.0}, {"date": "1995-03-14", "close": 6.16, "volume": 71.0}, {"date": "1995-03-15", "close": 5.88, "volume": 1786.0}, {"date": "1995-03-16", "close": 5.88, "volume": 4500.0}, {"date": "1995-03-17", "close": 5.88, "volume": 4857.0}, {"date": "1995-03-20", "close": 5.6, "volume": 2500.0}, {"date": "1995-03-21", "close": 5.6, "volume": 7214.0}, {"date": "1995-03-22", "close": 5.04, "volume": 14946.0}, {"date": "1995-03-23", "close": 5.32, "volume": 5321.0}, {"date": "1995-03-24", "close": 5.32, "volume": null}, {"date": "1995-03-27", "close": 5.6, "volume": 8143.0}, {"date": "1995-03-28", "close": 5.32, "volume": 6721.0}, {"date": "1995-03-29", "close": 5.04, "volume": 893.0}, {"date": "1995-03-30", "close": 5.04, "volume": 8982.0}, {"date": "1995-03-31", "close": 5.32, "volume": 12107.0}, {"date": "1995-04-03", "close": 5.32, "volume": 11911.0}, {"date": "1995-04-04", "close": 5.04, "volume": 21732.0}, {"date": "1995-04-05", "close": 5.04, "volume": 27214.0}, {"date": "1995-04-06", "close": 5.32, "volume": 6429.0}, {"date": "1995-04-07", "close": 5.04, "volume": 2500.0}, {"date": "1995-04-10", "close": 5.04, "volume": 6214.0}, {"date": "1995-04-11", "close": 4.76, "volume": 3357.0}, {"date": "1995-04-12", "close": 4.76, "volume": null}, {"date": "1995-04-13", "close": 5.32, "volume": 8929.0}, {"date": "1995-04-14", "close": 5.32, "volume": null}, {"date": "1995-04-17", "close": 5.32, "volume": null}, {"date": "1995-04-18", "close": 5.04, "volume": 7875.0}, {"date": "1995-04-19", "close": 5.04, "volume": 4014.0}, {"date": "1995-04-20", "close": 5.04, "volume": 1643.0}, {"date": "1995-04-21", "close": 5.04, "volume": 6143.0}, {"date": "1995-04-24", "close": 4.76, "volume": 250.0}, {"date": "1995-04-25", "close": 4.76, "volume": null}, {"date": "1995-04-26", "close": 5.04, "volume": 2143.0}, {"date": "1995-04-27", "close": 4.76, "volume": 1286.0}, {"date": "1995-04-28", "close": 4.76, "volume": 2500.0}, {"date": "1995-05-01", "close": 4.76, "volume": 13250.0}, {"date": "1995-05-02", "close": 4.76, "volume": 750.0}, {"date": "1995-05-03", "close": 4.76, "volume": 2393.0}, {"date": "1995-05-04", "close": 4.48, "volume": 2821.0}, {"date": "1995-05-05", "close": 5.32, "volume": 31671.0}, {"date": "1995-05-08", "close": 5.04, "volume": 1857.0}, {"date": "1995-05-09", "close": 5.04, "volume": 1750.0}, {"date": "1995-05-10", "close": 5.04, "volume": 2250.0}, {"date": "1995-05-11", "close": 5.04, "volume": 2500.0}, {"date": "1995-05-12", "close": 4.76, "volume": 357.0}, {"date": "1995-05-15", "close": 5.04, "volume": 2179.0}, {"date": "1995-05-16", "close": 4.76, "volume": 5286.0}, {"date": "1995-05-17", "close": 4.76, "volume": null}, {"date": "1995-05-18", "close": 4.76, "volume": 2000.0}, {"date": "1995-05-19", "close": 4.76, "volume": 2786.0}, {"date": "1995-05-22", "close": 4.48, "volume": 2964.0}, {"date": "1995-05-23", "close": 4.76, "volume": 4014.0}, {"date": "1995-05-24", "close": 4.76, "volume": 607.0}, {"date": "1995-05-25", "close": 4.76, "volume": 3214.0}, {"date": "1995-05-26", "close": 4.76, "volume": 4286.0}, {"date": "1995-05-29", "close": 4.48, "volume": 6607.0}, {"date": "1995-05-30", "close": 4.2, "volume": 6571.0}, {"date": "1995-05-31", "close": 4.48, "volume": 3786.0}, {"date": "1995-06-01", "close": 4.2, "volume": 4464.0}, {"date": "1995-06-02", "close": 4.2, "volume": 429.0}, {"date": "1995-06-05", "close": 4.2, "volume": 13643.0}, {"date": "1995-06-06", "close": 4.2, "volume": 9179.0}, {"date": "1995-06-07", "close": 4.48, "volume": 19643.0}, {"date": "1995-06-08", "close": 4.48, "volume": 357.0}, {"date": "1995-06-09", "close": 4.76, "volume": 14582.0}, {"date": "1995-06-12", "close": 4.76, "volume": null}, {"date": "1995-06-13", "close": 3.92, "volume": 6346.0}, {"date": "1995-06-14", "close": 3.92, "volume": 2282.0}, {"date": "1995-06-15", "close": 3.92, "volume": null}, {"date": "1995-06-16", "close": 4.48, "volume": 12821.0}, {"date": "1995-06-19", "close": 4.48, "volume": 4804.0}, {"date": "1995-06-20", "close": 4.76, "volume": 25821.0}, {"date": "1995-06-21", "close": 5.04, "volume": 19868.0}, {"date": "1995-06-22", "close": 5.04, "volume": 10321.0}, {"date": "1995-06-23", "close": 5.04, "volume": 1143.0}, {"date": "1995-06-26", "close": 5.04, "volume": 5539.0}, {"date": "1995-06-27", "close": 4.76, "volume": 4643.0}, {"date": "1995-06-28", "close": 4.48, "volume": 8232.0}, {"date": "1995-06-29", "close": 4.2, "volume": 5546.0}, {"date": "1995-06-30", "close": 4.48, "volume": 12821.0}, {"date": "1995-07-03", "close": 4.48, "volume": 1500.0}, {"date": "1995-07-04", "close": 4.48, "volume": null}, {"date": "1995-07-05", "close": 4.48, "volume": 6357.0}, {"date": "1995-07-06", "close": 4.48, "volume": null}, {"date": "1995-07-07", "close": 4.48, "volume": 3571.0}, {"date": "1995-07-10", "close": 4.2, "volume": 2500.0}, {"date": "1995-07-11", "close": 4.48, "volume": 179.0}, {"date": "1995-07-12", "close": 4.48, "volume": 4750.0}, {"date": "1995-07-13", "close": 4.48, "volume": null}, {"date": "1995-07-14", "close": 4.48, "volume": 1714.0}, {"date": "1995-07-17", "close": 4.48, "volume": 964.0}, {"date": "1995-07-18", "close": 4.76, "volume": 32625.0}, {"date": "1995-07-19", "close": 4.48, "volume": 3357.0}, {"date": "1995-07-20", "close": 4.76, "volume": 3571.0}, {"date": "1995-07-21", "close": 4.76, "volume": 3857.0}, {"date": "1995-07-24", "close": 4.48, "volume": 500.0}, {"date": "1995-07-25", "close": 4.48, "volume": 714.0}, {"date": "1995-07-26", "close": 4.48, "volume": 6607.0}, {"date": "1995-07-27", "close": 4.48, "volume": 3929.0}, {"date": "1995-07-28", "close": 5.04, "volume": 14179.0}, {"date": "1995-07-31", "close": 4.76, "volume": 15000.0}, {"date": "1995-08-01", "close": 4.48, "volume": 18629.0}, {"date": "1995-08-02", "close": 4.48, "volume": 1221.0}, {"date": "1995-08-03", "close": 4.2, "volume": 4214.0}, {"date": "1995-08-04", "close": 4.76, "volume": 4671.0}, {"date": "1995-08-07", "close": 4.48, "volume": 3607.0}, {"date": "1995-08-08", "close": 4.2, "volume": 28179.0}, {"date": "1995-08-09", "close": 4.48, "volume": 3571.0}, {"date": "1995-08-10", "close": 4.76, "volume": 36414.0}, {"date": "1995-08-11", "close": 5.04, "volume": 57857.0}, {"date": "1995-08-14", "close": 5.04, "volume": 10179.0}, {"date": "1995-08-15", "close": 5.04, "volume": 6304.0}, {"date": "1995-08-16", "close": 5.04, "volume": 5000.0}, {"date": "1995-08-17", "close": 5.6, "volume": 50546.0}, {"date": "1995-08-18", "close": 6.16, "volume": 57714.0}, {"date": "1995-08-21", "close": 6.16, "volume": 21107.0}, {"date": "1995-08-22", "close": 5.88, "volume": 16832.0}, {"date": "1995-08-23", "close": 5.88, "volume": 8071.0}, {"date": "1995-08-24", "close": 5.6, "volume": 4500.0}, {"date": "1995-08-25", "close": 5.6, "volume": 8250.0}, {"date": "1995-08-28", "close": 5.88, "volume": 9496.0}, {"date": "1995-08-29", "close": 5.88, "volume": 3357.0}, {"date": "1995-08-30", "close": 5.6, "volume": 2357.0}, {"date": "1995-08-31", "close": 5.88, "volume": 5643.0}, {"date": "1995-09-01", "close": 5.88, "volume": 7125.0}, {"date": "1995-09-04", "close": 5.6, "volume": 10232.0}, {"date": "1995-09-05", "close": 5.6, "volume": 7536.0}, {"date": "1995-09-06", "close": 5.04, "volume": 2714.0}, {"date": "1995-09-07", "close": 5.32, "volume": 3786.0}, {"date": "1995-09-08", "close": 5.32, "volume": 4000.0}, {"date": "1995-09-11", "close": 5.32, "volume": 714.0}, {"date": "1995-09-12", "close": 5.32, "volume": 2007.0}, {"date": "1995-09-13", "close": 5.32, "volume": 143.0}, {"date": "1995-09-14", "close": 5.04, "volume": 7500.0}, {"date": "1995-09-15", "close": 4.76, "volume": 13500.0}, {"date": "1995-09-18", "close": 4.76, "volume": 5071.0}, {"date": "1995-09-19", "close": 4.76, "volume": 111.0}, {"date": "1995-09-20", "close": 5.32, "volume": 20929.0}, {"date": "1995-09-21", "close": 5.04, "volume": 7411.0}, {"date": "1995-09-22", "close": 5.04, "volume": 6857.0}, {"date": "1995-09-25", "close": 5.04, "volume": 8393.0}, {"date": "1995-09-26", "close": 5.32, "volume": 3607.0}, {"date": "1995-09-27", "close": 4.76, "volume": 4786.0}, {"date": "1995-09-28", "close": 5.04, "volume": 10357.0}, {"date": "1995-09-29", "close": 5.04, "volume": 1964.0}, {"date": "1995-10-02", "close": 5.04, "volume": 4364.0}, {"date": "1995-10-03", "close": 5.04, "volume": 9386.0}, {"date": "1995-10-04", "close": 5.04, "volume": 714.0}, {"date": "1995-10-05", "close": 4.76, "volume": 1954.0}, {"date": "1995-10-06", "close": 4.76, "volume": 6071.0}, {"date": "1995-10-09", "close": 4.76, "volume": 1789.0}, {"date": "1995-10-10", "close": 4.48, "volume": 13954.0}, {"date": "1995-10-11", "close": 4.76, "volume": 954.0}, {"date": "1995-10-12", "close": 4.48, "volume": 893.0}, {"date": "1995-10-13", "close": 4.48, "volume": 8643.0}, {"date": "1995-10-16", "close": 4.48, "volume": null}, {"date": "1995-10-17", "close": 4.76, "volume": 6000.0}, {"date": "1995-10-18", "close": 4.76, "volume": 2171.0}, {"date": "1995-10-19", "close": 4.48, "volume": 3786.0}, {"date": "1995-10-20", "close": 4.76, "volume": 5571.0}, {"date": "1995-10-23", "close": 4.76, "volume": 2679.0}, {"date": "1995-10-24", "close": 4.76, "volume": 6518.0}, {"date": "1995-10-25", "close": 5.32, "volume": 20339.0}, {"date": "1995-10-26", "close": 5.32, "volume": 7143.0}, {"date": "1995-10-27", "close": 5.04, "volume": 8607.0}, {"date": "1995-10-30", "close": 5.32, "volume": 6000.0}, {"date": "1995-10-31", "close": 5.32, "volume": 714.0}, {"date": "1995-11-01", "close": 5.32, "volume": 500.0}, {"date": "1995-11-02", "close": 5.32, "volume": 1250.0}, {"date": "1995-11-03", "close": 5.32, "volume": 10714.0}, {"date": "1995-11-06", "close": 5.04, "volume": 2714.0}, {"date": "1995-11-07", "close": 5.32, "volume": 6189.0}, {"date": "1995-11-08", "close": 5.32, "volume": 16261.0}, {"date": "1995-11-09", "close": 5.88, "volume": 16357.0}, {"date": "1995-11-10", "close": 6.16, "volume": 51557.0}, {"date": "1995-11-13", "close": 6.44, "volume": 67689.0}, {"date": "1995-11-14", "close": 7.0, "volume": 53036.0}, {"date": "1995-11-15", "close": 6.44, "volume": 36754.0}, {"date": "1995-11-16", "close": 6.72, "volume": 8000.0}, {"date": "1995-11-17", "close": 6.72, "volume": 14714.0}, {"date": "1995-11-20", "close": 6.44, "volume": 9821.0}, {"date": "1995-11-21", "close": 6.16, "volume": 2721.0}, {"date": "1995-11-22", "close": 6.16, "volume": 6850.0}, {"date": "1995-11-23", "close": 6.16, "volume": 7821.0}, {"date": "1995-11-24", "close": 6.16, "volume": 729.0}, {"date": "1995-11-27", "close": 6.72, "volume": 24486.0}, {"date": "1995-11-28", "close": 6.72, "volume": 3843.0}, {"date": "1995-11-29", "close": 7.0, "volume": 37146.0}, {"date": "1995-11-30", "close": 7.0, "volume": 20436.0}, {"date": "1995-12-01", "close": 7.28, "volume": 25250.0}, {"date": "1995-12-04", "close": 7.28, "volume": 11025.0}, {"date": "1995-12-05", "close": 7.0, "volume": 24911.0}, {"date": "1995-12-06", "close": 7.14, "volume": 17589.0}, {"date": "1995-12-07", "close": 7.42, "volume": 90400.0}, {"date": "1995-12-08", "close": 7.14, "volume": 39871.0}, {"date": "1995-12-11", "close": 7.28, "volume": 11914.0}, {"date": "1995-12-12", "close": 7.56, "volume": 13293.0}, {"date": "1995-12-13", "close": 7.56, "volume": 5607.0}, {"date": "1995-12-14", "close": 7.42, "volume": 8664.0}, {"date": "1995-12-15", "close": 7.0, "volume": 7507.0}, {"date": "1995-12-18", "close": 7.28, "volume": 6514.0}, {"date": "1995-12-19", "close": 7.14, "volume": 7543.0}, {"date": "1995-12-20", "close": 7.28, "volume": 1454.0}, {"date": "1995-12-21", "close": 7.14, "volume": 4643.0}, {"date": "1995-12-22", "close": 6.72, "volume": 2786.0}, {"date": "1995-12-25", "close": 6.72, "volume": null}, {"date": "1995-12-26", "close": 6.72, "volume": null}, {"date": "1995-12-27", "close": 7.0, "volume": 179.0}, {"date": "1995-12-28", "close": 7.14, "volume": 3464.0}, {"date": "1995-12-29", "close": 7.28, "volume": 3214.0}, {"date": "1996-01-01", "close": 7.28, "volume": null}, {"date": "1996-01-02", "close": 7.28, "volume": 2936.0}, {"date": "1996-01-03", "close": 7.7, "volume": 3554.0}, {"date": "1996-01-04", "close": 8.12, "volume": 18082.0}, {"date": "1996-01-05", "close": 9.52, "volume": 17093.0}, {"date": "1996-01-08", "close": 9.52, "volume": 33436.0}, {"date": "1996-01-09", "close": 9.24, "volume": 15525.0}, {"date": "1996-01-10", "close": 9.52, "volume": 15468.0}, {"date": "1996-01-11", "close": 10.22, "volume": 41082.0}, {"date": "1996-01-12", "close": 9.52, "volume": 20950.0}, {"date": "1996-01-15", "close": 9.52, "volume": 7368.0}, {"date": "1996-01-16", "close": 9.52, "volume": 3893.0}, {"date": "1996-01-17", "close": 10.22, "volume": 19696.0}, {"date": "1996-01-18", "close": 9.94, "volume": 17807.0}, {"date": "1996-01-19", "close": 9.66, "volume": 23875.0}, {"date": "1996-01-22", "close": 9.52, "volume": 19393.0}, {"date": "1996-01-23", "close": 9.52, "volume": 22911.0}, {"date": "1996-01-24", "close": 9.66, "volume": 36300.0}, {"date": "1996-01-25", "close": 9.38, "volume": 23111.0}, {"date": "1996-01-26", "close": 9.38, "volume": null}, {"date": "1996-01-29", "close": 8.96, "volume": 18632.0}, {"date": "1996-01-30", "close": 8.68, "volume": 15514.0}, {"date": "1996-01-31", "close": 8.82, "volume": 20296.0}, {"date": "1996-02-01", "close": 8.68, "volume": 9121.0}, {"date": "1996-02-02", "close": 9.52, "volume": 43654.0}, {"date": "1996-02-05", "close": 8.96, "volume": 14596.0}, {"date": "1996-02-06", "close": 8.82, "volume": 4321.0}, {"date": "1996-02-07", "close": 9.24, "volume": 24375.0}, {"date": "1996-02-08", "close": 8.68, "volume": 2357.0}, {"date": "1996-02-09", "close": 8.82, "volume": 7536.0}, {"date": "1996-02-12", "close": 8.68, "volume": 5907.0}, {"date": "1996-02-13", "close": 8.82, "volume": 16896.0}, {"date": "1996-02-14", "close": 9.1, "volume": 32271.0}, {"date": "1996-02-15", "close": 9.1, "volume": 10375.0}, {"date": "1996-02-16", "close": 9.1, "volume": 10204.0}, {"date": "1996-02-19", "close": 9.24, "volume": 9143.0}, {"date": "1996-02-20", "close": 8.96, "volume": 6775.0}, {"date": "1996-02-21", "close": 8.12, "volume": 8250.0}, {"date": "1996-02-22", "close": 8.4, "volume": 7964.0}, {"date": "1996-02-23", "close": 8.4, "volume": 5407.0}, {"date": "1996-02-26", "close": 8.4, "volume": 8436.0}, {"date": "1996-02-27", "close": 8.54, "volume": 571.0}, {"date": "1996-02-28", "close": 8.26, "volume": 8786.0}, {"date": "1996-02-29", "close": 8.68, "volume": 6004.0}, {"date": "1996-03-01", "close": 9.24, "volume": 26107.0}, {"date": "1996-03-04", "close": 9.1, "volume": 10054.0}, {"date": "1996-03-05", "close": 9.24, "volume": 8654.0}, {"date": "1996-03-06", "close": 9.1, "volume": 7679.0}, {"date": "1996-03-07", "close": 9.24, "volume": 10107.0}, {"date": "1996-03-08", "close": 9.1, "volume": 3725.0}, {"date": "1996-03-11", "close": 8.26, "volume": 9429.0}, {"date": "1996-03-12", "close": 8.4, "volume": 16329.0}, {"date": "1996-03-13", "close": 8.26, "volume": 1025.0}, {"date": "1996-03-14", "close": 8.4, "volume": 2893.0}, {"date": "1996-03-15", "close": 8.26, "volume": 1786.0}, {"date": "1996-03-18", "close": 8.26, "volume": 1071.0}, {"date": "1996-03-19", "close": 8.12, "volume": 5464.0}, {"date": "1996-03-20", "close": 8.4, "volume": 2179.0}, {"date": "1996-03-21", "close": 8.26, "volume": 3614.0}, {"date": "1996-03-22", "close": 8.26, "volume": 8254.0}, {"date": "1996-03-25", "close": 8.12, "volume": 1425.0}, {"date": "1996-03-26", "close": 8.12, "volume": 6382.0}, {"date": "1996-03-27", "close": 8.4, "volume": 5114.0}, {"date": "1996-03-28", "close": 8.26, "volume": 2518.0}, {"date": "1996-03-29", "close": 7.84, "volume": 2329.0}, {"date": "1996-04-01", "close": 7.84, "volume": 714.0}, {"date": "1996-04-02", "close": 7.84, "volume": 2929.0}, {"date": "1996-04-03", "close": 7.56, "volume": 3721.0}, {"date": "1996-04-04", "close": 7.84, "volume": 1418.0}, {"date": "1996-04-05", "close": 7.84, "volume": null}, {"date": "1996-04-08", "close": 7.84, "volume": null}, {"date": "1996-04-09", "close": 7.84, "volume": 286.0}, {"date": "1996-04-10", "close": 7.42, "volume": 4896.0}, {"date": "1996-04-11", "close": 7.56, "volume": 3929.0}, {"date": "1996-04-12", "close": 7.56, "volume": 5750.0}, {"date": "1996-04-15", "close": 7.56, "volume": 1786.0}, {"date": "1996-04-16", "close": 7.42, "volume": 15350.0}, {"date": "1996-04-17", "close": 8.4, "volume": 25186.0}, {"date": "1996-04-18", "close": 8.12, "volume": 3429.0}, {"date": "1996-04-19", "close": 7.98, "volume": 3814.0}, {"date": "1996-04-22", "close": 7.98, "volume": 2646.0}, {"date": "1996-04-23", "close": 7.84, "volume": 6321.0}, {"date": "1996-04-24", "close": 7.98, "volume": 1411.0}, {"date": "1996-04-25", "close": 7.98, "volume": null}, {"date": "1996-04-26", "close": 7.84, "volume": 4671.0}, {"date": "1996-04-29", "close": 7.56, "volume": 3461.0}, {"date": "1996-04-30", "close": 7.56, "volume": 4393.0}, {"date": "1996-05-01", "close": 7.42, "volume": 4214.0}, {"date": "1996-05-02", "close": 7.42, "volume": 4464.0}, {"date": "1996-05-03", "close": 7.28, "volume": 6446.0}, {"date": "1996-05-06", "close": 7.42, "volume": 2571.0}, {"date": "1996-05-07", "close": 7.42, "volume": 7961.0}, {"date": "1996-05-08", "close": 7.28, "volume": 768.0}, {"date": "1996-05-09", "close": 7.0, "volume": 7686.0}, {"date": "1996-05-10", "close": 7.28, "volume": 13314.0}, {"date": "1996-05-13", "close": 7.0, "volume": 7986.0}, {"date": "1996-05-14", "close": 6.72, "volume": 4429.0}, {"date": "1996-05-15", "close": 7.14, "volume": 8571.0}, {"date": "1996-05-16", "close": 7.0, "volume": 9079.0}, {"date": "1996-05-17", "close": 7.7, "volume": 8643.0}, {"date": "1996-05-20", "close": 7.28, "volume": 8775.0}, {"date": "1996-05-21", "close": 7.14, "volume": 17071.0}, {"date": "1996-05-22", "close": 7.56, "volume": 7146.0}, {"date": "1996-05-23", "close": 7.28, "volume": 404.0}, {"date": "1996-05-24", "close": 7.28, "volume": 2918.0}, {"date": "1996-05-27", "close": 7.0, "volume": 2829.0}, {"date": "1996-05-28", "close": 6.86, "volume": 1575.0}, {"date": "1996-05-29", "close": 7.0, "volume": 3239.0}, {"date": "1996-05-30", "close": 7.0, "volume": 3086.0}, {"date": "1996-05-31", "close": 7.0, "volume": null}, {"date": "1996-06-03", "close": 7.0, "volume": 7779.0}, {"date": "1996-06-04", "close": 6.86, "volume": 2971.0}, {"date": "1996-06-05", "close": 6.72, "volume": 4714.0}, {"date": "1996-06-06", "close": 6.72, "volume": 6850.0}, {"date": "1996-06-07", "close": 6.72, "volume": 611.0}, {"date": "1996-06-10", "close": 6.72, "volume": null}, {"date": "1996-06-11", "close": 6.72, "volume": 4689.0}, {"date": "1996-06-12", "close": 6.44, "volume": 4696.0}, {"date": "1996-06-13", "close": 6.72, "volume": 10711.0}, {"date": "1996-06-14", "close": 6.72, "volume": 8779.0}, {"date": "1996-06-17", "close": 6.3, "volume": 2175.0}, {"date": "1996-06-18", "close": 6.3, "volume": 42500.0}, {"date": "1996-06-19", "close": 6.44, "volume": 8504.0}, {"date": "1996-06-20", "close": 6.44, "volume": 5482.0}, {"date": "1996-06-21", "close": 6.44, "volume": 4493.0}, {"date": "1996-06-24", "close": 6.16, "volume": 3664.0}, {"date": "1996-06-25", "close": 6.02, "volume": 2264.0}, {"date": "1996-06-26", "close": 6.44, "volume": 8239.0}, {"date": "1996-06-27", "close": 6.44, "volume": 13957.0}, {"date": "1996-06-28", "close": 6.44, "volume": 5339.0}, {"date": "1996-07-01", "close": 6.58, "volume": 5536.0}, {"date": "1996-07-02", "close": 6.44, "volume": 9643.0}, {"date": "1996-07-03", "close": 6.3, "volume": 1329.0}, {"date": "1996-07-04", "close": 5.88, "volume": 5904.0}, {"date": "1996-07-05", "close": 5.88, "volume": 7914.0}, {"date": "1996-07-08", "close": 5.88, "volume": 1761.0}, {"date": "1996-07-09", "close": 5.6, "volume": 736.0}, {"date": "1996-07-10", "close": 5.88, "volume": 15279.0}, {"date": "1996-07-11", "close": 6.72, "volume": 38246.0}, {"date": "1996-07-12", "close": 6.72, "volume": 24818.0}, {"date": "1996-07-15", "close": 6.16, "volume": 5357.0}, {"date": "1996-07-16", "close": 5.32, "volume": 10161.0}, {"date": "1996-07-17", "close": 5.32, "volume": 12257.0}, {"date": "1996-07-18", "close": 5.18, "volume": 40314.0}, {"date": "1996-07-19", "close": 5.04, "volume": 33393.0}, {"date": "1996-07-22", "close": 5.04, "volume": 8671.0}, {"date": "1996-07-23", "close": 5.04, "volume": 15393.0}, {"date": "1996-07-24", "close": 5.04, "volume": 5357.0}, {"date": "1996-07-25", "close": 5.18, "volume": 7464.0}, {"date": "1996-07-26", "close": 5.18, "volume": 393.0}, {"date": "1996-07-29", "close": 5.18, "volume": 4000.0}, {"date": "1996-07-30", "close": 5.04, "volume": 4339.0}, {"date": "1996-07-31", "close": 5.04, "volume": 1429.0}, {"date": "1996-08-01", "close": 5.46, "volume": 22393.0}, {"date": "1996-08-02", "close": 5.46, "volume": 18993.0}, {"date": "1996-08-05", "close": 5.74, "volume": 16957.0}, {"date": "1996-08-06", "close": 5.74, "volume": 17464.0}, {"date": "1996-08-07", "close": 5.88, "volume": 3071.0}, {"date": "1996-08-08", "close": 6.16, "volume": 12182.0}, {"date": "1996-08-09", "close": 6.16, "volume": 1232.0}, {"date": "1996-08-12", "close": 5.74, "volume": 7404.0}, {"date": "1996-08-13", "close": 6.16, "volume": 4046.0}, {"date": "1996-08-14", "close": 6.3, "volume": 1675.0}, {"date": "1996-08-15", "close": 5.88, "volume": 1429.0}, {"date": "1996-08-16", "close": 6.16, "volume": 643.0}, {"date": "1996-08-19", "close": 5.74, "volume": 929.0}, {"date": "1996-08-20", "close": 5.74, "volume": 2071.0}, {"date": "1996-08-21", "close": 5.74, "volume": null}, {"date": "1996-08-22", "close": 5.88, "volume": 2407.0}, {"date": "1996-08-23", "close": 5.6, "volume": 3936.0}, {"date": "1996-08-26", "close": 5.74, "volume": 9350.0}, {"date": "1996-08-27", "close": 5.74, "volume": 1429.0}, {"date": "1996-08-28", "close": 5.88, "volume": 2143.0}, {"date": "1996-08-29", "close": 5.74, "volume": 2293.0}, {"date": "1996-08-30", "close": 5.6, "volume": 5971.0}, {"date": "1996-09-02", "close": 5.6, "volume": null}, {"date": "1996-09-03", "close": 5.88, "volume": 4386.0}, {"date": "1996-09-04", "close": 5.88, "volume": 650.0}, {"date": "1996-09-05", "close": 5.88, "volume": null}, {"date": "1996-09-06", "close": 5.32, "volume": 5793.0}, {"date": "1996-09-09", "close": 5.32, "volume": 2296.0}, {"date": "1996-09-10", "close": 5.6, "volume": 2768.0}, {"date": "1996-09-11", "close": 5.6, "volume": 3571.0}, {"date": "1996-09-12", "close": 5.32, "volume": 2275.0}, {"date": "1996-09-13", "close": 5.18, "volume": 5943.0}, {"date": "1996-09-16", "close": 4.9, "volume": 36382.0}, {"date": "1996-09-17", "close": 4.76, "volume": 27489.0}, {"date": "1996-09-18", "close": 4.9, "volume": 4921.0}, {"date": "1996-09-19", "close": 4.9, "volume": 6329.0}, {"date": "1996-09-20", "close": 4.9, "volume": 16782.0}, {"date": "1996-09-23", "close": 5.32, "volume": 9929.0}, {"date": "1996-09-24", "close": 5.04, "volume": 179.0}, {"date": "1996-09-25", "close": 5.32, "volume": 6679.0}, {"date": "1996-09-26", "close": 5.32, "volume": 36.0}, {"date": "1996-09-27", "close": 5.32, "volume": 461.0}, {"date": "1996-09-30", "close": 5.04, "volume": 714.0}, {"date": "1996-10-01", "close": 5.04, "volume": 5661.0}, {"date": "1996-10-02", "close": 5.04, "volume": 4268.0}, {"date": "1996-10-03", "close": 5.04, "volume": 1786.0}, {"date": "1996-10-04", "close": 5.04, "volume": 8857.0}, {"date": "1996-10-07", "close": 4.76, "volume": 314.0}, {"date": "1996-10-08", "close": 4.76, "volume": 6464.0}, {"date": "1996-10-09", "close": 4.9, "volume": 11214.0}, {"date": "1996-10-10", "close": 5.04, "volume": 2829.0}, {"date": "1996-10-11", "close": 5.32, "volume": 2357.0}, {"date": "1996-10-14", "close": 5.32, "volume": 1446.0}, {"date": "1996-10-15", "close": 4.9, "volume": 7857.0}, {"date": "1996-10-16", "close": 5.32, "volume": 11071.0}, {"date": "1996-10-17", "close": 6.02, "volume": 85171.0}, {"date": "1996-10-18", "close": 7.0, "volume": 251286.0}, {"date": "1996-10-21", "close": 7.0, "volume": 79829.0}, {"date": "1996-10-22", "close": 7.42, "volume": 43910.0}, {"date": "1996-10-23", "close": 8.12, "volume": 78145.0}, {"date": "1996-10-24", "close": 8.12, "volume": 105245.0}, {"date": "1996-10-25", "close": 7.42, "volume": 32462.0}, {"date": "1996-10-28", "close": 7.42, "volume": 14832.0}, {"date": "1996-10-29", "close": 7.42, "volume": 20179.0}, {"date": "1996-10-30", "close": 7.28, "volume": 26352.0}, {"date": "1996-10-31", "close": 8.12, "volume": 61387.0}, {"date": "1996-11-01", "close": 7.84, "volume": 33121.0}, {"date": "1996-11-04", "close": 7.84, "volume": 13000.0}, {"date": "1996-11-05", "close": 7.42, "volume": 2888.0}, {"date": "1996-11-06", "close": 7.42, "volume": 8086.0}, {"date": "1996-11-07", "close": 7.42, "volume": 5895.0}, {"date": "1996-11-08", "close": 7.28, "volume": 11839.0}, {"date": "1996-11-11", "close": 7.42, "volume": 16154.0}, {"date": "1996-11-12", "close": 7.14, "volume": 8714.0}, {"date": "1996-11-13", "close": 7.14, "volume": 9696.0}, {"date": "1996-11-14", "close": 7.56, "volume": 17334.0}, {"date": "1996-11-15", "close": 7.56, "volume": 7964.0}, {"date": "1996-11-18", "close": 7.28, "volume": 7402.0}, {"date": "1996-11-19", "close": 7.0, "volume": 8254.0}, {"date": "1996-11-20", "close": 6.72, "volume": 2945.0}, {"date": "1996-11-21", "close": 6.86, "volume": 29821.0}, {"date": "1996-11-22", "close": 7.28, "volume": 7946.0}, {"date": "1996-11-25", "close": 7.7, "volume": 40044.0}, {"date": "1996-11-26", "close": 7.56, "volume": 22829.0}, {"date": "1996-11-27", "close": 7.56, "volume": 27000.0}, {"date": "1996-11-28", "close": 7.98, "volume": 29649.0}, {"date": "1996-11-29", "close": 7.56, "volume": 24536.0}, {"date": "1996-12-02", "close": 7.28, "volume": 11114.0}, {"date": "1996-12-03", "close": 6.86, "volume": 33643.0}, {"date": "1996-12-04", "close": 7.14, "volume": 5789.0}, {"date": "1996-12-05", "close": 7.14, "volume": 40168.0}, {"date": "1996-12-06", "close": 6.72, "volume": 36204.0}, {"date": "1996-12-09", "close": 7.0, "volume": 12456.0}, {"date": "1996-12-10", "close": 6.86, "volume": 8393.0}, {"date": "1996-12-11", "close": 6.86, "volume": 9107.0}, {"date": "1996-12-12", "close": 6.72, "volume": 10499.0}, {"date": "1996-12-13", "close": 6.58, "volume": 13685.0}, {"date": "1996-12-16", "close": 6.72, "volume": 8393.0}, {"date": "1996-12-17", "close": 6.72, "volume": 6661.0}, {"date": "1996-12-18", "close": 6.72, "volume": 3696.0}, {"date": "1996-12-19", "close": 6.86, "volume": 7536.0}, {"date": "1996-12-20", "close": 7.0, "volume": 16605.0}, {"date": "1996-12-23", "close": 7.28, "volume": 23118.0}, {"date": "1996-12-24", "close": 7.28, "volume": 1429.0}, {"date": "1996-12-25", "close": 7.28, "volume": null}, {"date": "1996-12-26", "close": 7.28, "volume": null}, {"date": "1996-12-27", "close": 7.56, "volume": 1429.0}, {"date": "1996-12-30", "close": 7.56, "volume": 1357.0}, {"date": "1996-12-31", "close": 7.28, "volume": 2387.0}, {"date": "1997-01-01", "close": 7.28, "volume": null}, {"date": "1997-01-02", "close": 7.0, "volume": 1023.0}, {"date": "1997-01-03", "close": 7.14, "volume": 3339.0}, {"date": "1997-01-06", "close": 6.44, "volume": 3866.0}, {"date": "1997-01-07", "close": 6.44, "volume": 6679.0}, {"date": "1997-01-08", "close": 6.44, "volume": 1214.0}, {"date": "1997-01-09", "close": 6.44, "volume": 6786.0}, {"date": "1997-01-10", "close": 6.86, "volume": 9018.0}, {"date": "1997-01-13", "close": 7.0, "volume": 491.0}, {"date": "1997-01-14", "close": 6.86, "volume": 6975.0}, {"date": "1997-01-15", "close": 6.44, "volume": 2369.0}, {"date": "1997-01-16", "close": 6.44, "volume": 4744.0}, {"date": "1997-01-17", "close": 6.58, "volume": 9934.0}, {"date": "1997-01-20", "close": 6.44, "volume": 3781.0}, {"date": "1997-01-21", "close": 6.58, "volume": 3719.0}, {"date": "1997-01-22", "close": 6.44, "volume": 4149.0}, {"date": "1997-01-23", "close": 6.44, "volume": 3786.0}, {"date": "1997-01-24", "close": 6.58, "volume": 9339.0}, {"date": "1997-01-27", "close": 6.58, "volume": null}, {"date": "1997-01-28", "close": 6.3, "volume": 3089.0}, {"date": "1997-01-29", "close": 6.44, "volume": 3082.0}, {"date": "1997-01-30", "close": 6.44, "volume": 16034.0}, {"date": "1997-01-31", "close": 6.3, "volume": 13571.0}, {"date": "1997-02-03", "close": 6.3, "volume": 2321.0}, {"date": "1997-02-04", "close": 6.3, "volume": 1571.0}, {"date": "1997-02-05", "close": 6.3, "volume": 750.0}, {"date": "1997-02-06", "close": 6.02, "volume": 12274.0}, {"date": "1997-02-07", "close": 6.02, "volume": 1607.0}, {"date": "1997-02-10", "close": 5.74, "volume": 3929.0}, {"date": "1997-02-11", "close": 5.88, "volume": 2693.0}, {"date": "1997-02-12", "close": 6.44, "volume": 5961.0}, {"date": "1997-02-13", "close": 6.44, "volume": 7607.0}, {"date": "1997-02-14", "close": 6.3, "volume": 5821.0}, {"date": "1997-02-17", "close": 6.3, "volume": 1507.0}, {"date": "1997-02-18", "close": 6.3, "volume": 3136.0}, {"date": "1997-02-19", "close": 6.3, "volume": 5507.0}, {"date": "1997-02-20", "close": 6.3, "volume": 618.0}, {"date": "1997-02-21", "close": 6.44, "volume": 6346.0}, {"date": "1997-02-24", "close": 6.3, "volume": 1643.0}, {"date": "1997-02-25", "close": 6.3, "volume": 1429.0}, {"date": "1997-02-26", "close": 6.3, "volume": 1750.0}, {"date": "1997-02-27", "close": 6.3, "volume": 6232.0}, {"date": "1997-02-28", "close": 6.16, "volume": 4821.0}, {"date": "1997-03-03", "close": 6.16, "volume": 6079.0}, {"date": "1997-03-04", "close": 6.16, "volume": 500.0}, {"date": "1997-03-05", "close": 5.88, "volume": 8814.0}, {"date": "1997-03-06", "close": 5.88, "volume": 6786.0}, {"date": "1997-03-07", "close": 5.74, "volume": 1821.0}, {"date": "1997-03-10", "close": 5.74, "volume": 2214.0}, {"date": "1997-03-11", "close": 5.88, "volume": 3482.0}, {"date": "1997-03-12", "close": 5.6, "volume": 3929.0}, {"date": "1997-03-13", "close": 5.6, "volume": 3929.0}, {"date": "1997-03-14", "close": 5.46, "volume": 2857.0}, {"date": "1997-03-17", "close": 5.46, "volume": 1911.0}, {"date": "1997-03-18", "close": 5.32, "volume": 7536.0}, {"date": "1997-03-19", "close": 4.9, "volume": 12857.0}, {"date": "1997-03-20", "close": 5.04, "volume": 8036.0}, {"date": "1997-03-21", "close": 5.32, "volume": 8764.0}, {"date": "1997-03-24", "close": 5.18, "volume": 7332.0}, {"date": "1997-03-25", "close": 4.9, "volume": 12321.0}, {"date": "1997-03-26", "close": 5.18, "volume": 4379.0}, {"date": "1997-03-27", "close": 4.9, "volume": 2443.0}, {"date": "1997-03-28", "close": 4.9, "volume": null}, {"date": "1997-03-31", "close": 4.9, "volume": null}, {"date": "1997-04-01", "close": 5.04, "volume": 6836.0}, {"date": "1997-04-02", "close": 4.9, "volume": 3964.0}, {"date": "1997-04-03", "close": 5.04, "volume": 3893.0}, {"date": "1997-04-04", "close": 4.9, "volume": 257.0}, {"date": "1997-04-07", "close": 4.9, "volume": 4514.0}, {"date": "1997-04-08", "close": 4.9, "volume": 1429.0}, {"date": "1997-04-09", "close": 5.04, "volume": 3264.0}, {"date": "1997-04-10", "close": 4.76, "volume": 5706.0}, {"date": "1997-04-11", "close": 4.62, "volume": 902.0}, {"date": "1997-04-14", "close": 4.2, "volume": 1607.0}, {"date": "1997-04-15", "close": 4.2, "volume": 5000.0}, {"date": "1997-04-16", "close": 3.92, "volume": 1714.0}, {"date": "1997-04-17", "close": 3.92, "volume": 2411.0}, {"date": "1997-04-18", "close": 4.34, "volume": 3691.0}, {"date": "1997-04-21", "close": 4.48, "volume": 5936.0}, {"date": "1997-04-22", "close": 4.48, "volume": null}, {"date": "1997-04-23", "close": 4.62, "volume": 1071.0}, {"date": "1997-04-24", "close": 4.76, "volume": 5179.0}, {"date": "1997-04-25", "close": 4.76, "volume": null}, {"date": "1997-04-28", "close": 4.76, "volume": 4464.0}, {"date": "1997-04-29", "close": 4.9, "volume": 8696.0}, {"date": "1997-04-30", "close": 4.62, "volume": 5536.0}, {"date": "1997-05-01", "close": 4.76, "volume": 7643.0}, {"date": "1997-05-02", "close": 4.76, "volume": 2161.0}, {"date": "1997-05-05", "close": 4.76, "volume": 3693.0}, {"date": "1997-05-06", "close": 5.32, "volume": 3464.0}, {"date": "1997-05-07", "close": 4.76, "volume": 207.0}, {"date": "1997-05-08", "close": 4.76, "volume": 1255.0}, {"date": "1997-05-09", "close": 4.48, "volume": 924.0}, {"date": "1997-05-12", "close": 4.76, "volume": 477.0}, {"date": "1997-05-13", "close": 4.34, "volume": 357.0}, {"date": "1997-05-14", "close": 4.34, "volume": 6179.0}, {"date": "1997-05-15", "close": 4.34, "volume": 3759.0}, {"date": "1997-05-16", "close": 4.48, "volume": 4131.0}, {"date": "1997-05-19", "close": 4.06, "volume": 7321.0}, {"date": "1997-05-20", "close": 4.06, "volume": null}, {"date": "1997-05-21", "close": 4.06, "volume": null}, {"date": "1997-05-22", "close": 4.48, "volume": 3591.0}, {"date": "1997-05-23", "close": 4.34, "volume": 1071.0}, {"date": "1997-05-26", "close": 3.92, "volume": 8369.0}, {"date": "1997-05-27", "close": 4.2, "volume": 786.0}, {"date": "1997-05-28", "close": 4.2, "volume": 464.0}, {"date": "1997-05-29", "close": 3.92, "volume": 9054.0}, {"date": "1997-05-30", "close": 3.92, "volume": 37857.0}, {"date": "1997-06-02", "close": 4.06, "volume": 3036.0}, {"date": "1997-06-03", "close": 3.92, "volume": 9676.0}, {"date": "1997-06-04", "close": 4.2, "volume": 4165.0}, {"date": "1997-06-05", "close": 4.06, "volume": 2657.0}, {"date": "1997-06-06", "close": 4.06, "volume": 1000.0}, {"date": "1997-06-09", "close": 4.06, "volume": null}, {"date": "1997-06-10", "close": 4.06, "volume": 10557.0}, {"date": "1997-06-11", "close": 3.92, "volume": 10357.0}, {"date": "1997-06-12", "close": 3.78, "volume": 3556.0}, {"date": "1997-06-13", "close": 3.64, "volume": 10265.0}, {"date": "1997-06-16", "close": 3.64, "volume": 2089.0}, {"date": "1997-06-17", "close": 3.64, "volume": 25714.0}, {"date": "1997-06-18", "close": 3.78, "volume": 6752.0}, {"date": "1997-06-19", "close": 3.92, "volume": 3679.0}, {"date": "1997-06-20", "close": 3.78, "volume": 12600.0}, {"date": "1997-06-23", "close": 3.64, "volume": 20707.0}, {"date": "1997-06-24", "close": 3.36, "volume": 10750.0}, {"date": "1997-06-25", "close": 3.5, "volume": 7768.0}, {"date": "1997-06-26", "close": 3.36, "volume": 11107.0}, {"date": "1997-06-27", "close": 3.36, "volume": 16550.0}, {"date": "1997-06-30", "close": 3.164, "volume": 28253.0}, {"date": "1997-07-01", "close": 3.92, "volume": 3668.0}, {"date": "1997-07-02", "close": 3.92, "volume": 3036.0}, {"date": "1997-07-03", "close": 3.36, "volume": 7929.0}, {"date": "1997-07-04", "close": 3.36, "volume": 3297.0}, {"date": "1997-07-07", "close": 2.8, "volume": 26078.0}, {"date": "1997-07-08", "close": 2.52, "volume": 8107.0}, {"date": "1997-07-09", "close": 3.08, "volume": 9357.0}, {"date": "1997-07-10", "close": 3.08, "volume": null}, {"date": "1997-07-11", "close": 2.94, "volume": 536.0}, {"date": "1997-07-14", "close": 2.94, "volume": 429.0}, {"date": "1997-07-15", "close": 2.548, "volume": 11839.0}, {"date": "1997-07-16", "close": 2.52, "volume": 893.0}, {"date": "1997-07-17", "close": 2.52, "volume": 5268.0}, {"date": "1997-07-18", "close": 2.8, "volume": 5482.0}, {"date": "1997-07-21", "close": 2.8, "volume": 196.0}, {"date": "1997-07-22", "close": 2.8, "volume": null}, {"date": "1997-07-23", "close": 2.94, "volume": 3768.0}, {"date": "1997-07-24", "close": 2.52, "volume": 571.0}, {"date": "1997-07-25", "close": 2.52, "volume": null}, {"date": "1997-07-28", "close": 2.52, "volume": null}, {"date": "1997-07-29", "close": 2.52, "volume": 8393.0}, {"date": "1997-07-30", "close": 2.52, "volume": 1786.0}, {"date": "1997-07-31", "close": 2.52, "volume": null}, {"date": "1997-08-01", "close": 2.52, "volume": 714.0}, {"date": "1997-08-04", "close": 2.52, "volume": 518.0}, {"date": "1997-08-05", "close": 2.52, "volume": 7857.0}, {"date": "1997-08-06", "close": 2.52, "volume": 1786.0}, {"date": "1997-08-07", "close": 2.66, "volume": 643.0}, {"date": "1997-08-08", "close": 2.8, "volume": 714.0}, {"date": "1997-08-11", "close": 2.52, "volume": 7765.0}, {"date": "1997-08-12", "close": 2.52, "volume": null}, {"date": "1997-08-13", "close": 2.52, "volume": null}, {"date": "1997-08-14", "close": 2.66, "volume": 2079.0}, {"date": "1997-08-15", "close": 2.8, "volume": 1607.0}, {"date": "1997-08-18", "close": 2.66, "volume": 8471.0}, {"date": "1997-08-19", "close": 2.66, "volume": 4286.0}, {"date": "1997-08-20", "close": 2.8, "volume": 6954.0}, {"date": "1997-08-21", "close": 2.94, "volume": 19764.0}, {"date": "1997-08-22", "close": 3.08, "volume": 3611.0}, {"date": "1997-08-25", "close": 3.08, "volume": 818.0}, {"date": "1997-08-26", "close": 3.08, "volume": 1786.0}, {"date": "1997-08-27", "close": 3.08, "volume": 805.0}, {"date": "1997-08-28", "close": 3.08, "volume": 3214.0}, {"date": "1997-08-29", "close": 3.08, "volume": null}, {"date": "1997-09-01", "close": 3.08, "volume": null}, {"date": "1997-09-02", "close": 3.22, "volume": 429.0}, {"date": "1997-09-03", "close": 2.94, "volume": 3036.0}, {"date": "1997-09-04", "close": 2.8, "volume": 11725.0}, {"date": "1997-09-05", "close": 2.8, "volume": 1214.0}, {"date": "1997-09-08", "close": 2.8, "volume": 18143.0}, {"date": "1997-09-09", "close": 2.8, "volume": 357.0}, {"date": "1997-09-10", "close": 2.8, "volume": 429.0}, {"date": "1997-09-11", "close": 2.688, "volume": 3929.0}, {"date": "1997-09-12", "close": 2.8, "volume": 12500.0}, {"date": "1997-09-15", "close": 2.604, "volume": 2221.0}, {"date": "1997-09-16", "close": 2.8, "volume": 3571.0}, {"date": "1997-09-17", "close": 2.8, "volume": 1429.0}, {"date": "1997-09-18", "close": 2.8, "volume": 357.0}, {"date": "1997-09-19", "close": 2.66, "volume": 3571.0}, {"date": "1997-09-22", "close": 2.604, "volume": 1482.0}, {"date": "1997-09-23", "close": 2.604, "volume": null}, {"date": "1997-09-24", "close": 2.772, "volume": 13214.0}, {"date": "1997-09-25", "close": 2.8, "volume": 3571.0}, {"date": "1997-09-26", "close": 3.08, "volume": 5926.0}, {"date": "1997-09-29", "close": 3.08, "volume": 107.0}, {"date": "1997-09-30", "close": 2.94, "volume": 1984.0}, {"date": "1997-10-01", "close": 2.94, "volume": 10167.0}, {"date": "1997-10-02", "close": 2.94, "volume": 1349.0}, {"date": "1997-10-03", "close": 2.8, "volume": 8926.0}, {"date": "1997-10-06", "close": 3.08, "volume": 357.0}, {"date": "1997-10-07", "close": 2.548, "volume": 3721.0}, {"date": "1997-10-08", "close": 2.8, "volume": 5714.0}, {"date": "1997-10-09", "close": 2.8, "volume": 4364.0}, {"date": "1997-10-10", "close": 2.8, "volume": 4321.0}, {"date": "1997-10-13", "close": 2.8, "volume": 36.0}, {"date": "1997-10-14", "close": 2.52, "volume": 7575.0}, {"date": "1997-10-15", "close": 2.66, "volume": 3390.0}, {"date": "1997-10-16", "close": 2.52, "volume": 2000.0}, {"date": "1997-10-17", "close": 2.52, "volume": null}, {"date": "1997-10-20", "close": 2.52, "volume": 179.0}, {"date": "1997-10-21", "close": 2.296, "volume": 2128.0}, {"date": "1997-10-22", "close": 2.296, "volume": 607.0}, {"date": "1997-10-23", "close": 2.324, "volume": 1071.0}, {"date": "1997-10-24", "close": 2.24, "volume": 1464.0}, {"date": "1997-10-27", "close": 1.96, "volume": 2143.0}, {"date": "1997-10-28", "close": 1.82, "volume": 8000.0}, {"date": "1997-10-29", "close": 1.96, "volume": 7464.0}, {"date": "1997-10-30", "close": 1.82, "volume": 2964.0}, {"date": "1997-10-31", "close": 1.96, "volume": 1786.0}, {"date": "1997-11-03", "close": 2.1, "volume": 1071.0}, {"date": "1997-11-04", "close": 1.82, "volume": 63.0}, {"date": "1997-11-05", "close": 1.96, "volume": 2857.0}, {"date": "1997-11-06", "close": 1.96, "volume": 5000.0}, {"date": "1997-11-07", "close": 1.96, "volume": 1536.0}, {"date": "1997-11-10", "close": 1.68, "volume": 5830.0}, {"date": "1997-11-11", "close": 2.016, "volume": 3214.0}, {"date": "1997-11-12", "close": 2.016, "volume": 2857.0}, {"date": "1997-11-13", "close": 1.68, "volume": 138.0}, {"date": "1997-11-14", "close": 1.68, "volume": null}, {"date": "1997-11-17", "close": 1.96, "volume": 4286.0}, {"date": "1997-11-18", "close": 1.68, "volume": 214.0}, {"date": "1997-11-19", "close": 1.68, "volume": 1541.0}, {"date": "1997-11-20", "close": 1.68, "volume": null}, {"date": "1997-11-21", "close": 1.68, "volume": 671.0}, {"date": "1997-11-24", "close": 1.68, "volume": 714.0}, {"date": "1997-11-25", "close": 1.68, "volume": 2857.0}, {"date": "1997-11-26", "close": 1.68, "volume": 893.0}, {"date": "1997-11-27", "close": 1.652, "volume": 1375.0}, {"date": "1997-11-28", "close": 1.652, "volume": null}, {"date": "1997-12-01", "close": 1.792, "volume": 3786.0}, {"date": "1997-12-02", "close": 1.68, "volume": 133.0}, {"date": "1997-12-03", "close": 1.54, "volume": 2071.0}, {"date": "1997-12-04", "close": 1.54, "volume": 929.0}, {"date": "1997-12-05", "close": 1.54, "volume": null}, {"date": "1997-12-08", "close": 1.54, "volume": 125.0}, {"date": "1997-12-09", "close": 1.68, "volume": 357.0}, {"date": "1997-12-10", "close": 1.54, "volume": 1839.0}, {"date": "1997-12-11", "close": 1.54, "volume": null}, {"date": "1997-12-12", "close": 1.54, "volume": null}, {"date": "1997-12-15", "close": 1.652, "volume": 357.0}, {"date": "1997-12-16", "close": 1.568, "volume": 107.0}, {"date": "1997-12-17", "close": 1.652, "volume": 357.0}, {"date": "1997-12-18", "close": 1.68, "volume": 5171.0}, {"date": "1997-12-19", "close": 1.68, "volume": null}, {"date": "1997-12-22", "close": 1.68, "volume": null}, {"date": "1997-12-23", "close": 1.68, "volume": null}, {"date": "1997-12-24", "close": 1.68, "volume": null}, {"date": "1997-12-25", "close": 1.68, "volume": null}, {"date": "1997-12-26", "close": 1.68, "volume": null}, {"date": "1997-12-29", "close": 1.68, "volume": null}, {"date": "1997-12-30", "close": 1.708, "volume": 4625.0}, {"date": "1997-12-31", "close": 1.82, "volume": 2679.0}, {"date": "1998-01-01", "close": 1.82, "volume": null}, {"date": "1998-01-02", "close": 1.82, "volume": 214.0}, {"date": "1998-01-05", "close": 1.988, "volume": 99.0}, {"date": "1998-01-06", "close": 1.82, "volume": 3468.0}, {"date": "1998-01-07", "close": 1.708, "volume": 357.0}, {"date": "1998-01-08", "close": 1.708, "volume": null}, {"date": "1998-01-09", "close": 1.708, "volume": 5461.0}, {"date": "1998-01-12", "close": 1.568, "volume": 3401.0}, {"date": "1998-01-13", "close": 1.568, "volume": 2143.0}, {"date": "1998-01-14", "close": 1.568, "volume": 393.0}, {"date": "1998-01-15", "close": 1.68, "volume": 357.0}, {"date": "1998-01-16", "close": 1.568, "volume": 3293.0}, {"date": "1998-01-19", "close": 1.54, "volume": 14993.0}, {"date": "1998-01-20", "close": 1.54, "volume": 7.0}, {"date": "1998-01-21", "close": 1.68, "volume": 4464.0}, {"date": "1998-01-22", "close": 1.68, "volume": 13393.0}, {"date": "1998-01-23", "close": 1.68, "volume": null}, {"date": "1998-01-26", "close": 1.68, "volume": null}, {"date": "1998-01-27", "close": 1.68, "volume": 368.0}, {"date": "1998-01-28", "close": 1.82, "volume": 13371.0}, {"date": "1998-01-29", "close": 2.1, "volume": 4422.0}, {"date": "1998-01-30", "close": 2.324, "volume": 13189.0}, {"date": "1998-02-02", "close": 2.38, "volume": 11250.0}, {"date": "1998-02-03", "close": 2.548, "volume": 5893.0}, {"date": "1998-02-04", "close": 2.52, "volume": 7143.0}, {"date": "1998-02-05", "close": 2.8, "volume": 9786.0}, {"date": "1998-02-06", "close": 2.8, "volume": 20793.0}, {"date": "1998-02-09", "close": 3.08, "volume": 536.0}, {"date": "1998-02-10", "close": 2.8, "volume": 6064.0}, {"date": "1998-02-11", "close": 2.8, "volume": 9321.0}, {"date": "1998-02-12", "close": 2.8, "volume": 679.0}, {"date": "1998-02-13", "close": 3.08, "volume": 26614.0}, {"date": "1998-02-16", "close": 3.08, "volume": 8775.0}, {"date": "1998-02-17", "close": 2.94, "volume": 14143.0}, {"date": "1998-02-18", "close": 2.94, "volume": 786.0}, {"date": "1998-02-19", "close": 2.66, "volume": 5011.0}, {"date": "1998-02-20", "close": 2.8, "volume": 357.0}, {"date": "1998-02-23", "close": 2.66, "volume": 1607.0}, {"date": "1998-02-24", "close": 2.8, "volume": 2964.0}, {"date": "1998-02-25", "close": 2.66, "volume": 714.0}, {"date": "1998-02-26", "close": 2.8, "volume": 2843.0}, {"date": "1998-02-27", "close": 2.66, "volume": 6855.0}, {"date": "1998-03-02", "close": 2.8, "volume": 1786.0}, {"date": "1998-03-03", "close": 2.66, "volume": 357.0}, {"date": "1998-03-04", "close": 2.66, "volume": 393.0}, {"date": "1998-03-05", "close": 2.772, "volume": 2107.0}, {"date": "1998-03-06", "close": 2.66, "volume": 5714.0}, {"date": "1998-03-09", "close": 2.548, "volume": 54.0}, {"date": "1998-03-10", "close": 2.548, "volume": 4286.0}, {"date": "1998-03-11", "close": 2.604, "volume": 2344.0}, {"date": "1998-03-12", "close": 2.604, "volume": null}, {"date": "1998-03-13", "close": 2.744, "volume": 7018.0}, {"date": "1998-03-16", "close": 2.744, "volume": null}, {"date": "1998-03-17", "close": 2.66, "volume": 250.0}, {"date": "1998-03-18", "close": 2.66, "volume": null}, {"date": "1998-03-19", "close": 2.66, "volume": 7272.0}, {"date": "1998-03-20", "close": 2.548, "volume": 10714.0}, {"date": "1998-03-23", "close": 2.548, "volume": 1602.0}, {"date": "1998-03-24", "close": 2.408, "volume": 1429.0}, {"date": "1998-03-25", "close": 2.52, "volume": 9643.0}, {"date": "1998-03-26", "close": 2.408, "volume": 3296.0}, {"date": "1998-03-27", "close": 2.492, "volume": 3200.0}, {"date": "1998-03-30", "close": 2.66, "volume": 18250.0}, {"date": "1998-03-31", "close": 2.436, "volume": 7800.0}, {"date": "1998-04-01", "close": 2.492, "volume": 5736.0}, {"date": "1998-04-02", "close": 2.66, "volume": 1429.0}, {"date": "1998-04-03", "close": 2.66, "volume": null}, {"date": "1998-04-06", "close": 2.604, "volume": 1786.0}, {"date": "1998-04-07", "close": 2.408, "volume": 1893.0}, {"date": "1998-04-08", "close": 2.408, "volume": 714.0}, {"date": "1998-04-09", "close": 2.52, "volume": 2500.0}, {"date": "1998-04-10", "close": 2.52, "volume": null}, {"date": "1998-04-13", "close": 2.52, "volume": null}, {"date": "1998-04-14", "close": 2.492, "volume": 3279.0}, {"date": "1998-04-15", "close": 2.436, "volume": 421.0}, {"date": "1998-04-16", "close": 2.408, "volume": 5286.0}, {"date": "1998-04-17", "close": 2.38, "volume": 8250.0}, {"date": "1998-04-20", "close": 2.24, "volume": 371.0}, {"date": "1998-04-21", "close": 2.24, "volume": 8429.0}, {"date": "1998-04-22", "close": 2.24, "volume": 1250.0}, {"date": "1998-04-23", "close": 2.52, "volume": 6071.0}, {"date": "1998-04-24", "close": 2.52, "volume": 16786.0}, {"date": "1998-04-27", "close": 2.744, "volume": 6223.0}, {"date": "1998-04-28", "close": 2.38, "volume": 286.0}, {"date": "1998-04-29", "close": 2.38, "volume": 500.0}, {"date": "1998-04-30", "close": 2.436, "volume": 2845.0}, {"date": "1998-05-01", "close": 2.408, "volume": 1798.0}, {"date": "1998-05-04", "close": 2.464, "volume": 3571.0}, {"date": "1998-05-05", "close": 2.38, "volume": 2786.0}, {"date": "1998-05-06", "close": 2.24, "volume": 3571.0}, {"date": "1998-05-07", "close": 1.568, "volume": 2571.0}, {"date": "1998-05-08", "close": 1.96, "volume": 4205.0}, {"date": "1998-05-11", "close": 1.96, "volume": null}, {"date": "1998-05-12", "close": 1.904, "volume": 1714.0}, {"date": "1998-05-13", "close": 1.904, "volume": 79.0}, {"date": "1998-05-14", "close": 1.904, "volume": 2679.0}, {"date": "1998-05-15", "close": 2.24, "volume": 1071.0}, {"date": "1998-05-18", "close": 1.96, "volume": 286.0}, {"date": "1998-05-19", "close": 1.96, "volume": 429.0}, {"date": "1998-05-20", "close": 1.96, "volume": 1786.0}, {"date": "1998-05-21", "close": 1.96, "volume": 4286.0}, {"date": "1998-05-22", "close": 1.96, "volume": 4500.0}, {"date": "1998-05-25", "close": 1.876, "volume": 2286.0}, {"date": "1998-05-26", "close": 1.876, "volume": 3089.0}, {"date": "1998-05-27", "close": 1.876, "volume": 1750.0}, {"date": "1998-05-28", "close": 1.82, "volume": 11839.0}, {"date": "1998-05-29", "close": 1.708, "volume": 1018.0}, {"date": "1998-06-01", "close": 1.96, "volume": 109.0}, {"date": "1998-06-02", "close": 1.96, "volume": null}, {"date": "1998-06-03", "close": 1.708, "volume": 36.0}, {"date": "1998-06-04", "close": 1.596, "volume": 12482.0}, {"date": "1998-06-05", "close": 1.596, "volume": 714.0}, {"date": "1998-06-08", "close": 1.596, "volume": null}, {"date": "1998-06-09", "close": 1.82, "volume": 4077.0}, {"date": "1998-06-10", "close": 1.596, "volume": 11251.0}, {"date": "1998-06-11", "close": 1.624, "volume": 714.0}, {"date": "1998-06-12", "close": 1.624, "volume": 1107.0}, {"date": "1998-06-15", "close": 1.596, "volume": 3033.0}, {"date": "1998-06-16", "close": 1.568, "volume": 643.0}, {"date": "1998-06-17", "close": 1.568, "volume": 2929.0}, {"date": "1998-06-18", "close": 1.54, "volume": 12932.0}, {"date": "1998-06-19", "close": 1.428, "volume": 714.0}, {"date": "1998-06-22", "close": 1.456, "volume": 4000.0}, {"date": "1998-06-23", "close": 1.456, "volume": 14668.0}, {"date": "1998-06-24", "close": 1.54, "volume": 11261.0}, {"date": "1998-06-25", "close": 1.456, "volume": 21607.0}, {"date": "1998-06-26", "close": 1.428, "volume": 17964.0}, {"date": "1998-06-29", "close": 1.4, "volume": 15291.0}, {"date": "1998-06-30", "close": 1.4, "volume": 11378.0}, {"date": "1998-07-01", "close": 1.4, "volume": null}, {"date": "1998-07-02", "close": 1.4, "volume": null}, {"date": "1998-07-03", "close": 1.68, "volume": 12546.0}, {"date": "1998-07-06", "close": 1.96, "volume": 4643.0}, {"date": "1998-07-07", "close": 1.68, "volume": 1203.0}, {"date": "1998-07-08", "close": 1.68, "volume": null}, {"date": "1998-07-09", "close": 1.68, "volume": null}, {"date": "1998-07-10", "close": 1.68, "volume": null}, {"date": "1998-07-13", "close": 1.68, "volume": 8214.0}, {"date": "1998-07-14", "close": 1.96, "volume": 10714.0}, {"date": "1998-07-15", "close": 1.96, "volume": 3571.0}, {"date": "1998-07-16", "close": 2.044, "volume": 12714.0}, {"date": "1998-07-17", "close": 1.82, "volume": 25472.0}, {"date": "1998-07-20", "close": 1.96, "volume": 2214.0}, {"date": "1998-07-21", "close": 1.904, "volume": 20742.0}, {"date": "1998-07-22", "close": 1.96, "volume": 7420.0}, {"date": "1998-07-23", "close": 1.904, "volume": 6571.0}, {"date": "1998-07-24", "close": 1.82, "volume": 2554.0}, {"date": "1998-07-27", "close": 1.708, "volume": 54.0}, {"date": "1998-07-28", "close": 1.792, "volume": 54.0}, {"date": "1998-07-29", "close": 1.792, "volume": 1732.0}, {"date": "1998-07-30", "close": 1.792, "volume": null}, {"date": "1998-07-31", "close": 1.82, "volume": 8849.0}, {"date": "1998-08-03", "close": 1.792, "volume": 2500.0}, {"date": "1998-08-04", "close": 1.792, "volume": 3036.0}, {"date": "1998-08-05", "close": 1.792, "volume": null}, {"date": "1998-08-06", "close": 1.82, "volume": 1446.0}, {"date": "1998-08-07", "close": 1.736, "volume": 2857.0}, {"date": "1998-08-10", "close": 1.82, "volume": 3821.0}, {"date": "1998-08-11", "close": 1.736, "volume": 696.0}, {"date": "1998-08-12", "close": 1.904, "volume": 500.0}, {"date": "1998-08-13", "close": 1.96, "volume": 9549.0}, {"date": "1998-08-14", "close": 2.1, "volume": 5036.0}, {"date": "1998-08-17", "close": 2.1, "volume": 8875.0}, {"date": "1998-08-18", "close": 2.1, "volume": 3929.0}, {"date": "1998-08-19", "close": 2.24, "volume": 9643.0}, {"date": "1998-08-20", "close": 2.24, "volume": 250.0}, {"date": "1998-08-21", "close": 2.1, "volume": 714.0}, {"date": "1998-08-24", "close": 2.1, "volume": 2857.0}, {"date": "1998-08-25", "close": 2.1, "volume": 357.0}, {"date": "1998-08-26", "close": 1.96, "volume": 1459.0}, {"date": "1998-08-27", "close": 1.876, "volume": 1527.0}, {"date": "1998-08-28", "close": 2.044, "volume": 968.0}, {"date": "1998-08-31", "close": 1.96, "volume": 1071.0}, {"date": "1998-09-01", "close": 1.96, "volume": 2104.0}, {"date": "1998-09-02", "close": 1.904, "volume": 2539.0}, {"date": "1998-09-03", "close": 1.904, "volume": 536.0}, {"date": "1998-09-04", "close": 2.1, "volume": 1577.0}, {"date": "1998-09-07", "close": 1.988, "volume": 3571.0}, {"date": "1998-09-08", "close": 2.1, "volume": 2321.0}, {"date": "1998-09-09", "close": 2.1, "volume": 6124.0}, {"date": "1998-09-10", "close": 2.1, "volume": null}, {"date": "1998-09-11", "close": 2.1, "volume": 714.0}, {"date": "1998-09-14", "close": 2.1, "volume": null}, {"date": "1998-09-15", "close": 2.24, "volume": 1786.0}, {"date": "1998-09-16", "close": 2.24, "volume": 3571.0}, {"date": "1998-09-17", "close": 2.128, "volume": 1929.0}, {"date": "1998-09-18", "close": 2.1, "volume": 5714.0}, {"date": "1998-09-21", "close": 2.1, "volume": 929.0}, {"date": "1998-09-22", "close": 2.1, "volume": null}, {"date": "1998-09-23", "close": 2.1, "volume": null}, {"date": "1998-09-24", "close": 2.24, "volume": 2782.0}, {"date": "1998-09-25", "close": 2.38, "volume": 11643.0}, {"date": "1998-09-28", "close": 2.38, "volume": 5364.0}, {"date": "1998-09-29", "close": 2.52, "volume": 7690.0}, {"date": "1998-09-30", "close": 2.464, "volume": 8750.0}, {"date": "1998-10-01", "close": 2.436, "volume": 23410.0}, {"date": "1998-10-02", "close": 2.604, "volume": 15924.0}, {"date": "1998-10-05", "close": 2.66, "volume": 5784.0}, {"date": "1998-10-06", "close": 2.66, "volume": 4489.0}, {"date": "1998-10-07", "close": 2.52, "volume": 9537.0}, {"date": "1998-10-08", "close": 2.52, "volume": 6798.0}, {"date": "1998-10-09", "close": 2.52, "volume": null}, {"date": "1998-10-12", "close": 2.1, "volume": 2082.0}, {"date": "1998-10-13", "close": 2.1, "volume": null}, {"date": "1998-10-14", "close": 2.1, "volume": null}, {"date": "1998-10-15", "close": 2.128, "volume": 1089.0}, {"date": "1998-10-16", "close": 2.24, "volume": 1518.0}, {"date": "1998-10-19", "close": 2.352, "volume": 6025.0}, {"date": "1998-10-20", "close": 2.52, "volume": 16071.0}, {"date": "1998-10-21", "close": 2.548, "volume": 2143.0}, {"date": "1998-10-22", "close": 2.604, "volume": 4666.0}, {"date": "1998-10-23", "close": 2.66, "volume": 10570.0}, {"date": "1998-10-26", "close": 2.8, "volume": 5194.0}, {"date": "1998-10-27", "close": 2.66, "volume": 8929.0}, {"date": "1998-10-28", "close": 2.604, "volume": 3571.0}, {"date": "1998-10-29", "close": 2.66, "volume": 179.0}, {"date": "1998-10-30", "close": 2.66, "volume": null}, {"date": "1998-11-02", "close": 2.66, "volume": null}, {"date": "1998-11-03", "close": 2.66, "volume": null}, {"date": "1998-11-04", "close": 2.66, "volume": null}, {"date": "1998-11-05", "close": 2.52, "volume": 768.0}, {"date": "1998-11-06", "close": 2.52, "volume": 3571.0}, {"date": "1998-11-09", "close": 2.52, "volume": 1786.0}, {"date": "1998-11-10", "close": 2.38, "volume": 5482.0}, {"date": "1998-11-11", "close": 2.38, "volume": 4375.0}, {"date": "1998-11-12", "close": 2.38, "volume": null}, {"date": "1998-11-13", "close": 2.66, "volume": 4286.0}, {"date": "1998-11-16", "close": 2.52, "volume": 364.0}, {"date": "1998-11-17", "close": 2.492, "volume": 1100.0}, {"date": "1998-11-18", "close": 2.52, "volume": 4221.0}, {"date": "1998-11-19", "close": 2.52, "volume": null}, {"date": "1998-11-20", "close": 2.52, "volume": null}, {"date": "1998-11-23", "close": 2.576, "volume": 4714.0}, {"date": "1998-11-24", "close": 2.576, "volume": null}, {"date": "1998-11-25", "close": 2.604, "volume": 1964.0}, {"date": "1998-11-26", "close": 2.52, "volume": 2696.0}, {"date": "1998-11-27", "close": 2.52, "volume": 521.0}, {"date": "1998-11-30", "close": 2.52, "volume": null}, {"date": "1998-12-01", "close": 2.52, "volume": null}, {"date": "1998-12-02", "close": 2.24, "volume": 793.0}, {"date": "1998-12-03", "close": 2.268, "volume": 8518.0}, {"date": "1998-12-04", "close": 2.128, "volume": 3571.0}, {"date": "1998-12-07", "close": 2.128, "volume": null}, {"date": "1998-12-08", "close": 2.128, "volume": 1250.0}, {"date": "1998-12-09", "close": 2.128, "volume": 1500.0}, {"date": "1998-12-10", "close": 2.24, "volume": 3143.0}, {"date": "1998-12-11", "close": 2.38, "volume": 214.0}, {"date": "1998-12-14", "close": 2.184, "volume": 1786.0}, {"date": "1998-12-15", "close": 2.184, "volume": 3571.0}, {"date": "1998-12-16", "close": 2.184, "volume": 1786.0}, {"date": "1998-12-17", "close": 2.212, "volume": 5000.0}, {"date": "1998-12-18", "close": 2.212, "volume": 1964.0}, {"date": "1998-12-21", "close": 2.212, "volume": null}, {"date": "1998-12-22", "close": 2.212, "volume": null}, {"date": "1998-12-23", "close": 2.212, "volume": null}, {"date": "1998-12-24", "close": 2.212, "volume": null}, {"date": "1998-12-25", "close": 2.212, "volume": null}, {"date": "1998-12-28", "close": 2.212, "volume": null}, {"date": "1998-12-29", "close": 2.212, "volume": null}, {"date": "1998-12-30", "close": 2.38, "volume": 357.0}, {"date": "1998-12-31", "close": 2.38, "volume": null}, {"date": "1999-01-01", "close": 2.38, "volume": null}, {"date": "1999-01-04", "close": 2.296, "volume": 7479.0}, {"date": "1999-01-05", "close": 2.296, "volume": null}, {"date": "1999-01-06", "close": 2.24, "volume": 7143.0}, {"date": "1999-01-07", "close": 2.24, "volume": 2214.0}, {"date": "1999-01-08", "close": 2.24, "volume": 1286.0}, {"date": "1999-01-11", "close": 2.128, "volume": 5661.0}, {"date": "1999-01-12", "close": 2.24, "volume": 8530.0}, {"date": "1999-01-13", "close": 2.1, "volume": 59.0}, {"date": "1999-01-14", "close": 2.1, "volume": 59.0}, {"date": "1999-01-15", "close": 2.1, "volume": 111.0}, {"date": "1999-01-18", "close": 2.1, "volume": 1786.0}, {"date": "1999-01-19", "close": 2.1, "volume": 1973.0}, {"date": "1999-01-20", "close": 1.96, "volume": 1107.0}, {"date": "1999-01-21", "close": 1.96, "volume": null}, {"date": "1999-01-22", "close": 2.016, "volume": 1189.0}, {"date": "1999-01-25", "close": 2.016, "volume": null}, {"date": "1999-01-26", "close": 2.016, "volume": null}, {"date": "1999-01-27", "close": 1.96, "volume": 3571.0}, {"date": "1999-01-28", "close": 1.96, "volume": 1275.0}, {"date": "1999-01-29", "close": 1.96, "volume": 1954.0}, {"date": "1999-02-01", "close": 1.96, "volume": 3732.0}, {"date": "1999-02-02", "close": 1.96, "volume": 2439.0}, {"date": "1999-02-03", "close": 2.24, "volume": 3168.0}, {"date": "1999-02-04", "close": 2.1, "volume": 1071.0}, {"date": "1999-02-05", "close": 1.96, "volume": 2904.0}, {"date": "1999-02-08", "close": 1.876, "volume": 732.0}, {"date": "1999-02-09", "close": 1.96, "volume": 18.0}, {"date": "1999-02-10", "close": 1.96, "volume": 1768.0}, {"date": "1999-02-11", "close": 1.96, "volume": 971.0}, {"date": "1999-02-12", "close": 1.82, "volume": 1607.0}, {"date": "1999-02-15", "close": 1.96, "volume": 1607.0}, {"date": "1999-02-16", "close": 1.96, "volume": 464.0}, {"date": "1999-02-17", "close": 1.82, "volume": 44.0}, {"date": "1999-02-18", "close": 1.96, "volume": 268.0}, {"date": "1999-02-19", "close": 1.96, "volume": null}, {"date": "1999-02-22", "close": 1.82, "volume": 1074.0}, {"date": "1999-02-23", "close": 1.82, "volume": null}, {"date": "1999-02-24", "close": 2.24, "volume": 714.0}, {"date": "1999-02-25", "close": 1.82, "volume": 5667.0}, {"date": "1999-02-26", "close": 1.82, "volume": 7714.0}, {"date": "1999-03-01", "close": 1.764, "volume": 75.0}, {"date": "1999-03-02", "close": 1.764, "volume": 3875.0}, {"date": "1999-03-03", "close": 1.764, "volume": 336.0}, {"date": "1999-03-04", "close": 1.764, "volume": null}, {"date": "1999-03-05", "close": 1.68, "volume": 736.0}, {"date": "1999-03-08", "close": 1.68, "volume": 4241.0}, {"date": "1999-03-09", "close": 1.82, "volume": 9599.0}, {"date": "1999-03-10", "close": 2.184, "volume": 14850.0}, {"date": "1999-03-11", "close": 2.1, "volume": 12496.0}, {"date": "1999-03-12", "close": 2.24, "volume": 36141.0}, {"date": "1999-03-15", "close": 2.38, "volume": 11216.0}, {"date": "1999-03-16", "close": 1.96, "volume": 7631.0}, {"date": "1999-03-17", "close": 1.96, "volume": 5714.0}, {"date": "1999-03-18", "close": 1.96, "volume": 1370.0}, {"date": "1999-03-19", "close": 2.1, "volume": 3011.0}, {"date": "1999-03-22", "close": 2.1, "volume": 3679.0}, {"date": "1999-03-23", "close": 2.1, "volume": 2079.0}, {"date": "1999-03-24", "close": 2.1, "volume": 5821.0}, {"date": "1999-03-25", "close": 1.96, "volume": 964.0}, {"date": "1999-03-26", "close": 1.96, "volume": 2429.0}, {"date": "1999-03-29", "close": 1.96, "volume": 5089.0}, {"date": "1999-03-30", "close": 1.96, "volume": null}, {"date": "1999-03-31", "close": 1.988, "volume": 1786.0}, {"date": "1999-04-01", "close": 1.96, "volume": 1339.0}, {"date": "1999-04-02", "close": 1.96, "volume": null}, {"date": "1999-04-05", "close": 1.96, "volume": null}, {"date": "1999-04-06", "close": 2.1, "volume": 4786.0}, {"date": "1999-04-07", "close": 1.988, "volume": 1786.0}, {"date": "1999-04-08", "close": 2.072, "volume": 4107.0}, {"date": "1999-04-09", "close": 2.072, "volume": 1250.0}, {"date": "1999-04-12", "close": 2.1, "volume": 1546.0}, {"date": "1999-04-13", "close": 2.1, "volume": 10179.0}, {"date": "1999-04-14", "close": 2.24, "volume": 10811.0}, {"date": "1999-04-15", "close": 2.296, "volume": 18821.0}, {"date": "1999-04-16", "close": 2.24, "volume": 14866.0}, {"date": "1999-04-19", "close": 2.212, "volume": 1964.0}, {"date": "1999-04-20", "close": 2.184, "volume": 11901.0}, {"date": "1999-04-21", "close": 2.38, "volume": 3004.0}, {"date": "1999-04-22", "close": 2.24, "volume": 7143.0}, {"date": "1999-04-23", "close": 2.352, "volume": 171.0}, {"date": "1999-04-26", "close": 2.352, "volume": null}, {"date": "1999-04-27", "close": 2.24, "volume": 4214.0}, {"date": "1999-04-28", "close": 2.352, "volume": 3461.0}, {"date": "1999-04-29", "close": 2.352, "volume": 2500.0}, {"date": "1999-04-30", "close": 2.352, "volume": 11776.0}, {"date": "1999-05-03", "close": 2.324, "volume": 18357.0}, {"date": "1999-05-04", "close": 2.38, "volume": 7500.0}, {"date": "1999-05-05", "close": 2.52, "volume": 13625.0}, {"date": "1999-05-06", "close": 2.94, "volume": 18854.0}, {"date": "1999-05-07", "close": 3.08, "volume": 36747.0}, {"date": "1999-05-10", "close": 2.66, "volume": 41929.0}, {"date": "1999-05-11", "close": 2.66, "volume": 2428.0}, {"date": "1999-05-12", "close": 2.52, "volume": 11454.0}, {"date": "1999-05-13", "close": 2.52, "volume": 4000.0}, {"date": "1999-05-14", "close": 2.464, "volume": 143.0}, {"date": "1999-05-17", "close": 2.66, "volume": 1429.0}, {"date": "1999-05-18", "close": 2.772, "volume": 7500.0}, {"date": "1999-05-19", "close": 2.716, "volume": 108375.0}, {"date": "1999-05-20", "close": 2.576, "volume": 15608.0}, {"date": "1999-05-21", "close": 2.688, "volume": 30357.0}, {"date": "1999-05-24", "close": 2.52, "volume": 16393.0}, {"date": "1999-05-25", "close": 2.436, "volume": 5857.0}, {"date": "1999-05-26", "close": 2.38, "volume": 13250.0}, {"date": "1999-05-27", "close": 2.408, "volume": 14321.0}, {"date": "1999-05-28", "close": 2.38, "volume": 9821.0}, {"date": "1999-05-31", "close": 2.52, "volume": 2143.0}, {"date": "1999-06-01", "close": 2.52, "volume": 6250.0}, {"date": "1999-06-02", "close": 2.52, "volume": 10271.0}, {"date": "1999-06-03", "close": 2.492, "volume": 21107.0}, {"date": "1999-06-04", "close": 2.492, "volume": 12321.0}, {"date": "1999-06-07", "close": 2.492, "volume": 14540.0}, {"date": "1999-06-08", "close": 2.52, "volume": 6765.0}, {"date": "1999-06-09", "close": 2.492, "volume": 12702.0}, {"date": "1999-06-10", "close": 2.52, "volume": 15559.0}, {"date": "1999-06-11", "close": 2.436, "volume": 2729.0}, {"date": "1999-06-14", "close": 2.436, "volume": null}, {"date": "1999-06-15", "close": 2.464, "volume": 17786.0}, {"date": "1999-06-16", "close": 2.464, "volume": 3233.0}, {"date": "1999-06-17", "close": 2.436, "volume": 10429.0}, {"date": "1999-06-18", "close": 2.52, "volume": 29286.0}, {"date": "1999-06-21", "close": 2.52, "volume": 10933.0}, {"date": "1999-06-22", "close": 2.8, "volume": 47603.0}, {"date": "1999-06-23", "close": 2.8, "volume": null}, {"date": "1999-06-24", "close": 2.632, "volume": 3750.0}, {"date": "1999-06-25", "close": 2.66, "volume": 9129.0}, {"date": "1999-06-28", "close": 2.8, "volume": 39412.0}, {"date": "1999-06-29", "close": 2.8, "volume": 22250.0}, {"date": "1999-06-30", "close": 2.94, "volume": 37354.0}, {"date": "1999-07-01", "close": 2.94, "volume": 6284.0}, {"date": "1999-07-02", "close": 2.94, "volume": 8929.0}, {"date": "1999-07-05", "close": 2.94, "volume": 14286.0}, {"date": "1999-07-06", "close": 3.08, "volume": 16946.0}, {"date": "1999-07-07", "close": 3.22, "volume": 16565.0}, {"date": "1999-07-08", "close": 3.22, "volume": 72048.0}, {"date": "1999-07-09", "close": 3.22, "volume": 21864.0}, {"date": "1999-07-12", "close": 3.22, "volume": 17357.0}, {"date": "1999-07-13", "close": 3.08, "volume": 21714.0}, {"date": "1999-07-14", "close": 2.94, "volume": 19030.0}, {"date": "1999-07-15", "close": 2.94, "volume": 10714.0}, {"date": "1999-07-16", "close": 2.94, "volume": 15357.0}, {"date": "1999-07-19", "close": 2.8, "volume": 12521.0}, {"date": "1999-07-20", "close": 3.08, "volume": 5659.0}, {"date": "1999-07-21", "close": 3.08, "volume": 22317.0}, {"date": "1999-07-22", "close": 3.22, "volume": 13240.0}, {"date": "1999-07-23", "close": 3.22, "volume": 6750.0}, {"date": "1999-07-26", "close": 3.08, "volume": 5224.0}, {"date": "1999-07-27", "close": 3.08, "volume": 2857.0}, {"date": "1999-07-28", "close": 3.08, "volume": 6693.0}, {"date": "1999-07-29", "close": 3.08, "volume": 7732.0}, {"date": "1999-07-30", "close": 3.22, "volume": 7786.0}, {"date": "1999-08-02", "close": 3.36, "volume": 9614.0}, {"date": "1999-08-03", "close": 3.5, "volume": 62350.0}, {"date": "1999-08-04", "close": 3.64, "volume": 7875.0}, {"date": "1999-08-05", "close": 3.5, "volume": 4232.0}, {"date": "1999-08-06", "close": 3.36, "volume": 1964.0}, {"date": "1999-08-09", "close": 3.36, "volume": 10950.0}, {"date": "1999-08-10", "close": 3.36, "volume": 3679.0}, {"date": "1999-08-11", "close": 3.36, "volume": 21654.0}, {"date": "1999-08-12", "close": 3.5, "volume": 10000.0}, {"date": "1999-08-13", "close": 3.5, "volume": 3821.0}, {"date": "1999-08-16", "close": 3.5, "volume": 3143.0}, {"date": "1999-08-17", "close": 3.36, "volume": 5357.0}, {"date": "1999-08-18", "close": 3.5, "volume": 2250.0}, {"date": "1999-08-19", "close": 3.36, "volume": 5355.0}, {"date": "1999-08-20", "close": 3.5, "volume": 12643.0}, {"date": "1999-08-23", "close": 3.5, "volume": 5090.0}, {"date": "1999-08-24", "close": 3.5, "volume": 8396.0}, {"date": "1999-08-25", "close": 3.36, "volume": 5143.0}, {"date": "1999-08-26", "close": 3.36, "volume": null}, {"date": "1999-08-27", "close": 3.5, "volume": 27778.0}, {"date": "1999-08-30", "close": 3.5, "volume": 13214.0}, {"date": "1999-08-31", "close": 3.5, "volume": 8393.0}, {"date": "1999-09-01", "close": 3.5, "volume": 4936.0}, {"date": "1999-09-02", "close": 3.64, "volume": 6750.0}, {"date": "1999-09-03", "close": 3.64, "volume": null}, {"date": "1999-09-06", "close": 3.64, "volume": 9643.0}, {"date": "1999-09-07", "close": 3.64, "volume": 378.0}, {"date": "1999-09-08", "close": 3.5, "volume": 8908.0}, {"date": "1999-09-09", "close": 3.64, "volume": 8450.0}, {"date": "1999-09-10", "close": 3.64, "volume": 10921.0}, {"date": "1999-09-13", "close": 3.92, "volume": 53166.0}, {"date": "1999-09-14", "close": 4.48, "volume": 27871.0}, {"date": "1999-09-15", "close": 4.62, "volume": 13164.0}, {"date": "1999-09-16", "close": 4.34, "volume": 6444.0}, {"date": "1999-09-17", "close": 4.2, "volume": 3289.0}, {"date": "1999-09-20", "close": 4.06, "volume": 5714.0}, {"date": "1999-09-21", "close": 4.06, "volume": 13929.0}, {"date": "1999-09-22", "close": 4.2, "volume": 12973.0}, {"date": "1999-09-23", "close": 4.06, "volume": 4571.0}, {"date": "1999-09-24", "close": 4.2, "volume": 16036.0}, {"date": "1999-09-27", "close": 4.2, "volume": 13286.0}, {"date": "1999-09-28", "close": 4.48, "volume": 16804.0}, {"date": "1999-09-29", "close": 4.34, "volume": 34571.0}, {"date": "1999-09-30", "close": 4.48, "volume": 25714.0}, {"date": "1999-10-01", "close": 4.34, "volume": 19036.0}, {"date": "1999-10-04", "close": 4.34, "volume": 11429.0}, {"date": "1999-10-05", "close": 4.76, "volume": 16393.0}, {"date": "1999-10-06", "close": 4.48, "volume": 9500.0}, {"date": "1999-10-07", "close": 4.34, "volume": 7857.0}, {"date": "1999-10-08", "close": 4.2, "volume": 12132.0}, {"date": "1999-10-11", "close": 4.06, "volume": 10557.0}, {"date": "1999-10-12", "close": 3.78, "volume": 1964.0}, {"date": "1999-10-13", "close": 3.92, "volume": 6911.0}, {"date": "1999-10-14", "close": 4.06, "volume": 9804.0}, {"date": "1999-10-15", "close": 3.78, "volume": 11188.0}, {"date": "1999-10-18", "close": 3.92, "volume": 7143.0}, {"date": "1999-10-19", "close": 3.92, "volume": 3429.0}, {"date": "1999-10-20", "close": 3.78, "volume": 7333.0}, {"date": "1999-10-21", "close": 3.78, "volume": 9136.0}, {"date": "1999-10-22", "close": 4.06, "volume": 14256.0}, {"date": "1999-10-25", "close": 3.92, "volume": 3500.0}, {"date": "1999-10-26", "close": 3.78, "volume": 7710.0}, {"date": "1999-10-27", "close": 3.64, "volume": 6179.0}, {"date": "1999-10-28", "close": 3.36, "volume": 4714.0}, {"date": "1999-10-29", "close": 3.64, "volume": 7488.0}, {"date": "1999-11-01", "close": 3.64, "volume": 1429.0}, {"date": "1999-11-02", "close": 3.64, "volume": 3929.0}, {"date": "1999-11-03", "close": 3.64, "volume": 4290.0}, {"date": "1999-11-04", "close": 3.5, "volume": 16643.0}, {"date": "1999-11-05", "close": 3.5, "volume": 975.0}, {"date": "1999-11-08", "close": 3.5, "volume": 464.0}, {"date": "1999-11-09", "close": 3.78, "volume": 1286.0}, {"date": "1999-11-10", "close": 3.64, "volume": 2933.0}, {"date": "1999-11-11", "close": 3.78, "volume": 3571.0}, {"date": "1999-11-12", "close": 3.78, "volume": 357.0}, {"date": "1999-11-15", "close": 3.78, "volume": 424.0}, {"date": "1999-11-16", "close": 3.64, "volume": 2433.0}, {"date": "1999-11-17", "close": 3.78, "volume": 1393.0}, {"date": "1999-11-18", "close": 3.64, "volume": 712.0}, {"date": "1999-11-19", "close": 3.5, "volume": 2429.0}, {"date": "1999-11-22", "close": 3.64, "volume": 214.0}, {"date": "1999-11-23", "close": 3.64, "volume": 6107.0}, {"date": "1999-11-24", "close": 3.64, "volume": null}, {"date": "1999-11-25", "close": 3.64, "volume": 6179.0}, {"date": "1999-11-26", "close": 3.64, "volume": 4651.0}, {"date": "1999-11-29", "close": 3.5, "volume": 9107.0}, {"date": "1999-11-30", "close": 3.64, "volume": 8518.0}, {"date": "1999-12-01", "close": 3.64, "volume": 3036.0}, {"date": "1999-12-02", "close": 3.5, "volume": 18429.0}, {"date": "1999-12-03", "close": 3.5, "volume": 1607.0}, {"date": "1999-12-06", "close": 3.5, "volume": 18429.0}, {"date": "1999-12-07", "close": 3.5, "volume": 7036.0}, {"date": "1999-12-08", "close": 3.5, "volume": 768.0}, {"date": "1999-12-09", "close": 3.64, "volume": 3571.0}, {"date": "1999-12-10", "close": 3.64, "volume": 857.0}, {"date": "1999-12-13", "close": 3.5, "volume": 6464.0}, {"date": "1999-12-14", "close": 3.5, "volume": 2179.0}, {"date": "1999-12-15", "close": 3.5, "volume": 4393.0}, {"date": "1999-12-16", "close": 3.5, "volume": 5893.0}, {"date": "1999-12-17", "close": 3.5, "volume": 612.0}, {"date": "1999-12-20", "close": 3.5, "volume": 2309.0}, {"date": "1999-12-21", "close": 3.5, "volume": 4895.0}, {"date": "1999-12-22", "close": 3.5, "volume": 15000.0}, {"date": "1999-12-23", "close": 3.5, "volume": 5429.0}, {"date": "1999-12-24", "close": 3.5, "volume": 1745.0}, {"date": "1999-12-27", "close": 3.5, "volume": null}, {"date": "1999-12-28", "close": 3.5, "volume": null}, {"date": "1999-12-29", "close": 3.64, "volume": 8571.0}, {"date": "1999-12-30", "close": 3.64, "volume": 43996.0}, {"date": "1999-12-31", "close": 3.64, "volume": null}, {"date": "2000-01-03", "close": 3.64, "volume": null}, {"date": "2000-01-04", "close": 3.64, "volume": 4393.0}, {"date": "2000-01-05", "close": 3.5, "volume": 12165.0}, {"date": "2000-01-06", "close": 3.5, "volume": 1755.0}, {"date": "2000-01-07", "close": 3.5, "volume": 4536.0}, {"date": "2000-01-10", "close": 3.5, "volume": null}, {"date": "2000-01-11", "close": 3.5, "volume": 9321.0}, {"date": "2000-01-12", "close": 3.5, "volume": 9330.0}, {"date": "2000-01-13", "close": 3.64, "volume": 11531.0}, {"date": "2000-01-14", "close": 3.5, "volume": 683.0}, {"date": "2000-01-17", "close": 3.64, "volume": 23639.0}, {"date": "2000-01-18", "close": 3.64, "volume": 17647.0}, {"date": "2000-01-19", "close": 3.64, "volume": 4317.0}, {"date": "2000-01-20", "close": 3.92, "volume": 28107.0}, {"date": "2000-01-21", "close": 3.92, "volume": 9464.0}, {"date": "2000-01-24", "close": 3.92, "volume": 5357.0}, {"date": "2000-01-25", "close": 3.5, "volume": 17036.0}, {"date": "2000-01-26", "close": 3.5, "volume": null}, {"date": "2000-01-27", "close": 3.64, "volume": 263.0}, {"date": "2000-01-28", "close": 3.64, "volume": 17565.0}, {"date": "2000-01-31", "close": 3.64, "volume": 1679.0}, {"date": "2000-02-01", "close": 3.78, "volume": 15630.0}, {"date": "2000-02-02", "close": 3.92, "volume": 19166.0}, {"date": "2000-02-03", "close": 4.06, "volume": 15245.0}, {"date": "2000-02-07", "close": 4.48, "volume": 32105.0}, {"date": "2000-02-08", "close": 4.06, "volume": 14821.0}, {"date": "2000-02-09", "close": 4.06, "volume": 714.0}, {"date": "2000-02-10", "close": 4.06, "volume": 8200.0}, {"date": "2000-02-11", "close": 4.2, "volume": 10786.0}, {"date": "2000-02-14", "close": 4.06, "volume": 12643.0}, {"date": "2000-02-16", "close": 3.92, "volume": 4286.0}, {"date": "2000-02-17", "close": 3.92, "volume": 3357.0}, {"date": "2000-02-21", "close": 3.64, "volume": 2107.0}, {"date": "2000-02-23", "close": 3.64, "volume": 7857.0}, {"date": "2000-02-24", "close": 3.64, "volume": 1330.0}, {"date": "2000-02-25", "close": 3.78, "volume": 5357.0}, {"date": "2000-02-28", "close": 3.78, "volume": 1596.0}, {"date": "2000-02-29", "close": 3.78, "volume": 1821.0}, {"date": "2000-03-01", "close": 3.5, "volume": 10582.0}, {"date": "2000-03-02", "close": 3.64, "volume": 4857.0}, {"date": "2000-03-03", "close": 3.64, "volume": 3200.0}, {"date": "2000-03-06", "close": 3.64, "volume": 3143.0}, {"date": "2000-03-07", "close": 3.612, "volume": 7036.0}, {"date": "2000-03-08", "close": 3.64, "volume": 6546.0}, {"date": "2000-03-09", "close": 3.64, "volume": 1429.0}, {"date": "2000-03-10", "close": 3.64, "volume": 821.0}, {"date": "2000-03-13", "close": 3.78, "volume": 3179.0}, {"date": "2000-03-14", "close": 3.78, "volume": 5786.0}, {"date": "2000-03-15", "close": 3.64, "volume": 7893.0}, {"date": "2000-03-16", "close": 3.64, "volume": 1386.0}, {"date": "2000-03-17", "close": 3.64, "volume": 368.0}, {"date": "2000-03-20", "close": 3.64, "volume": 1964.0}, {"date": "2000-03-21", "close": 3.78, "volume": 3869.0}, {"date": "2000-03-22", "close": 3.64, "volume": 786.0}, {"date": "2000-03-23", "close": 3.92, "volume": 17786.0}, {"date": "2000-03-24", "close": 3.92, "volume": 4107.0}, {"date": "2000-03-28", "close": 3.78, "volume": 2321.0}, {"date": "2000-03-29", "close": 3.64, "volume": 1346.0}, {"date": "2000-03-30", "close": 3.78, "volume": 3107.0}, {"date": "2000-03-31", "close": 3.78, "volume": 3893.0}, {"date": "2000-04-03", "close": 3.64, "volume": 4564.0}, {"date": "2000-04-04", "close": 3.64, "volume": 5222.0}, {"date": "2000-04-05", "close": 3.64, "volume": 278.0}, {"date": "2000-04-06", "close": 3.64, "volume": 2769.0}, {"date": "2000-04-07", "close": 3.64, "volume": 2854.0}, {"date": "2000-04-10", "close": 3.64, "volume": 500.0}, {"date": "2000-04-11", "close": 3.5, "volume": 6429.0}, {"date": "2000-04-12", "close": 3.5, "volume": 6179.0}, {"date": "2000-04-13", "close": 3.5, "volume": 5571.0}, {"date": "2000-04-14", "close": 3.5, "volume": 1607.0}, {"date": "2000-04-17", "close": 3.36, "volume": 32185.0}, {"date": "2000-04-18", "close": 3.36, "volume": 1868.0}, {"date": "2000-04-19", "close": 3.36, "volume": 3171.0}, {"date": "2000-04-26", "close": 3.36, "volume": 29454.0}, {"date": "2000-04-27", "close": 3.36, "volume": 536.0}, {"date": "2000-04-28", "close": 3.22, "volume": 22471.0}, {"date": "2000-05-01", "close": 3.22, "volume": 5000.0}, {"date": "2000-05-02", "close": 3.22, "volume": 1786.0}, {"date": "2000-05-03", "close": 3.22, "volume": 446.0}, {"date": "2000-05-04", "close": 3.22, "volume": 5857.0}, {"date": "2000-05-05", "close": 3.22, "volume": 221.0}, {"date": "2000-05-08", "close": 3.36, "volume": 13239.0}, {"date": "2000-05-09", "close": 3.36, "volume": 2846.0}, {"date": "2000-05-10", "close": 3.36, "volume": 2143.0}, {"date": "2000-05-11", "close": 3.64, "volume": 679.0}, {"date": "2000-05-12", "close": 3.64, "volume": 714.0}, {"date": "2000-05-16", "close": 3.64, "volume": 1286.0}, {"date": "2000-05-17", "close": 3.36, "volume": 2679.0}, {"date": "2000-05-19", "close": 3.36, "volume": 1082.0}, {"date": "2000-05-22", "close": 3.08, "volume": 4196.0}, {"date": "2000-05-23", "close": 3.08, "volume": 725.0}, {"date": "2000-05-25", "close": 3.08, "volume": 1071.0}, {"date": "2000-05-26", "close": 3.36, "volume": 3929.0}, {"date": "2000-05-29", "close": 3.22, "volume": 5000.0}, {"date": "2000-05-30", "close": 3.08, "volume": 1607.0}, {"date": "2000-05-31", "close": 3.08, "volume": 3929.0}, {"date": "2000-06-01", "close": 3.36, "volume": 714.0}, {"date": "2000-06-02", "close": 3.22, "volume": 714.0}, {"date": "2000-06-05", "close": 3.36, "volume": 3857.0}, {"date": "2000-06-06", "close": 3.22, "volume": 214.0}, {"date": "2000-06-07", "close": 3.22, "volume": 1665.0}, {"date": "2000-06-08", "close": 3.22, "volume": 1429.0}, {"date": "2000-06-09", "close": 3.36, "volume": 7857.0}, {"date": "2000-06-13", "close": 3.08, "volume": 1678.0}, {"date": "2000-06-14", "close": 3.08, "volume": 2429.0}, {"date": "2000-06-15", "close": 3.22, "volume": 11188.0}, {"date": "2000-06-19", "close": 3.08, "volume": 429.0}, {"date": "2000-06-22", "close": 3.08, "volume": 7607.0}, {"date": "2000-06-23", "close": 3.08, "volume": 17214.0}, {"date": "2000-06-26", "close": 3.08, "volume": 25589.0}, {"date": "2000-06-27", "close": 3.08, "volume": 536.0}, {"date": "2000-06-28", "close": 3.08, "volume": 4715.0}, {"date": "2000-06-29", "close": 3.22, "volume": 8393.0}, {"date": "2000-06-30", "close": 3.08, "volume": 5524.0}, {"date": "2000-07-03", "close": 3.08, "volume": 9464.0}, {"date": "2000-07-04", "close": 3.08, "volume": 893.0}, {"date": "2000-07-05", "close": 3.22, "volume": 5071.0}, {"date": "2000-07-06", "close": 3.36, "volume": 10714.0}, {"date": "2000-07-07", "close": 3.22, "volume": 893.0}, {"date": "2000-07-10", "close": 3.22, "volume": 1079.0}, {"date": "2000-07-11", "close": 3.36, "volume": 1071.0}, {"date": "2000-07-13", "close": 3.64, "volume": 2321.0}, {"date": "2000-07-14", "close": 3.64, "volume": 1071.0}, {"date": "2000-07-17", "close": 3.64, "volume": 750.0}, {"date": "2000-07-19", "close": 3.5, "volume": 6929.0}, {"date": "2000-07-20", "close": 3.36, "volume": 750.0}, {"date": "2000-07-24", "close": 3.36, "volume": 7914.0}, {"date": "2000-07-25", "close": 3.5, "volume": 1786.0}, {"date": "2000-07-26", "close": 3.64, "volume": 1929.0}, {"date": "2000-07-27", "close": 3.5, "volume": 1286.0}, {"date": "2000-07-28", "close": 3.64, "volume": 1071.0}, {"date": "2000-07-31", "close": 3.78, "volume": 2879.0}, {"date": "2000-08-01", "close": 3.78, "volume": 1071.0}, {"date": "2000-08-02", "close": 3.92, "volume": 4893.0}, {"date": "2000-08-03", "close": 3.92, "volume": 1179.0}, {"date": "2000-08-04", "close": 3.64, "volume": 3571.0}, {"date": "2000-08-07", "close": 3.5, "volume": 2804.0}, {"date": "2000-08-08", "close": 3.5, "volume": 3571.0}, {"date": "2000-08-09", "close": 3.5, "volume": 1500.0}, {"date": "2000-08-11", "close": 3.5, "volume": 2143.0}, {"date": "2000-08-14", "close": 3.64, "volume": 3674.0}, {"date": "2000-08-15", "close": 3.36, "volume": 1429.0}, {"date": "2000-08-16", "close": 3.36, "volume": 250.0}, {"date": "2000-08-17", "close": 3.5, "volume": 1071.0}, {"date": "2000-08-21", "close": 3.5, "volume": 107.0}, {"date": "2000-08-22", "close": 3.36, "volume": 2032.0}, {"date": "2000-08-23", "close": 3.36, "volume": 893.0}, {"date": "2000-08-24", "close": 3.36, "volume": 3750.0}, {"date": "2000-08-28", "close": 3.5, "volume": 2143.0}, {"date": "2000-08-30", "close": 3.22, "volume": 5154.0}, {"date": "2000-08-31", "close": 3.08, "volume": 5000.0}, {"date": "2000-09-04", "close": 3.08, "volume": 1071.0}, {"date": "2000-09-05", "close": 3.08, "volume": 6786.0}, {"date": "2000-09-06", "close": 3.08, "volume": 5032.0}, {"date": "2000-09-07", "close": 3.08, "volume": 3718.0}, {"date": "2000-09-11", "close": 2.94, "volume": 4077.0}, {"date": "2000-09-12", "close": 3.08, "volume": 357.0}, {"date": "2000-09-13", "close": 2.94, "volume": 3735.0}, {"date": "2000-09-15", "close": 2.94, "volume": 2475.0}, {"date": "2000-09-18", "close": 2.94, "volume": 536.0}, {"date": "2000-09-19", "close": 2.8, "volume": 11786.0}, {"date": "2000-09-21", "close": 2.8, "volume": 3571.0}, {"date": "2000-09-22", "close": 2.8, "volume": 5296.0}, {"date": "2000-09-25", "close": 2.8, "volume": 1214.0}, {"date": "2000-09-26", "close": 2.8, "volume": 357.0}, {"date": "2000-09-27", "close": 2.8, "volume": 1814.0}, {"date": "2000-09-28", "close": 2.66, "volume": 8036.0}, {"date": "2000-10-09", "close": 2.66, "volume": 1250.0}, {"date": "2000-10-10", "close": 2.66, "volume": 571.0}, {"date": "2000-10-12", "close": 3.08, "volume": 2632.0}, {"date": "2000-10-17", "close": 3.08, "volume": 411.0}, {"date": "2000-10-18", "close": 2.94, "volume": 779.0}, {"date": "2000-10-19", "close": 2.94, "volume": 1071.0}, {"date": "2000-10-20", "close": 2.8, "volume": 3571.0}, {"date": "2000-10-24", "close": 2.8, "volume": 6504.0}, {"date": "2000-10-25", "close": 2.8, "volume": 300.0}, {"date": "2000-10-27", "close": 2.8, "volume": 1521.0}, {"date": "2000-10-31", "close": 2.66, "volume": 6853.0}, {"date": "2000-11-01", "close": 2.52, "volume": 893.0}, {"date": "2000-11-03", "close": 2.52, "volume": 1107.0}, {"date": "2000-11-06", "close": 2.52, "volume": 536.0}, {"date": "2000-11-10", "close": 2.8, "volume": 4335.0}, {"date": "2000-11-13", "close": 2.66, "volume": 357.0}, {"date": "2000-11-14", "close": 2.66, "volume": 17.0}, {"date": "2000-11-15", "close": 2.66, "volume": 1000.0}, {"date": "2000-11-16", "close": 2.8, "volume": 643.0}, {"date": "2000-11-17", "close": 2.66, "volume": 446.0}, {"date": "2000-11-20", "close": 2.66, "volume": null}, {"date": "2000-11-21", "close": 2.604, "volume": 357.0}, {"date": "2000-11-22", "close": 2.604, "volume": 1179.0}, {"date": "2000-11-23", "close": 2.66, "volume": 437.0}, {"date": "2000-11-24", "close": 2.548, "volume": 3571.0}, {"date": "2000-11-27", "close": 2.52, "volume": 4286.0}, {"date": "2000-11-28", "close": 2.576, "volume": 3325.0}, {"date": "2000-11-29", "close": 2.576, "volume": null}, {"date": "2000-11-30", "close": 2.408, "volume": 1429.0}, {"date": "2000-12-01", "close": 2.408, "volume": null}, {"date": "2000-12-04", "close": 2.408, "volume": null}, {"date": "2000-12-05", "close": 2.52, "volume": 750.0}, {"date": "2000-12-06", "close": 2.52, "volume": null}, {"date": "2000-12-07", "close": 2.52, "volume": null}, {"date": "2000-12-08", "close": 2.464, "volume": 357.0}, {"date": "2000-12-11", "close": 2.52, "volume": 893.0}, {"date": "2000-12-12", "close": 2.8, "volume": 1850.0}, {"date": "2000-12-13", "close": 3.08, "volume": 1964.0}, {"date": "2000-12-14", "close": 2.8, "volume": 714.0}, {"date": "2000-12-15", "close": 2.94, "volume": 275.0}, {"date": "2000-12-18", "close": 3.08, "volume": 4107.0}, {"date": "2000-12-19", "close": 3.08, "volume": 11100.0}, {"date": "2000-12-20", "close": 3.08, "volume": 18382.0}, {"date": "2000-12-21", "close": 3.08, "volume": 3571.0}, {"date": "2000-12-22", "close": 3.08, "volume": null}, {"date": "2000-12-27", "close": 2.8, "volume": 107.0}, {"date": "2000-12-28", "close": 2.8, "volume": null}, {"date": "2000-12-29", "close": 2.8, "volume": 491.0}, {"date": "2001-01-02", "close": 2.8, "volume": null}, {"date": "2001-01-03", "close": 2.744, "volume": 8857.0}, {"date": "2001-01-04", "close": 2.744, "volume": 1321.0}, {"date": "2001-01-05", "close": 2.8, "volume": 714.0}, {"date": "2001-01-08", "close": 2.8, "volume": 1000.0}, {"date": "2001-01-09", "close": 2.772, "volume": 5725.0}, {"date": "2001-01-10", "close": 2.772, "volume": 107.0}, {"date": "2001-01-11", "close": 2.744, "volume": 7766.0}, {"date": "2001-01-12", "close": 2.408, "volume": 1234.0}, {"date": "2001-01-15", "close": 2.408, "volume": null}, {"date": "2001-01-16", "close": 2.408, "volume": null}, {"date": "2001-01-17", "close": 2.408, "volume": null}, {"date": "2001-01-18", "close": 2.632, "volume": 357.0}, {"date": "2001-01-19", "close": 2.632, "volume": null}, {"date": "2001-01-22", "close": 2.94, "volume": 893.0}, {"date": "2001-01-23", "close": 2.576, "volume": 1500.0}, {"date": "2001-01-24", "close": 2.576, "volume": 1429.0}, {"date": "2001-01-25", "close": 2.576, "volume": null}, {"date": "2001-01-29", "close": 2.576, "volume": 357.0}, {"date": "2001-01-30", "close": 2.576, "volume": 4269.0}, {"date": "2001-01-31", "close": 2.576, "volume": null}, {"date": "2001-02-01", "close": 2.576, "volume": 714.0}, {"date": "2001-02-02", "close": 2.576, "volume": 314.0}, {"date": "2001-02-05", "close": 2.576, "volume": null}, {"date": "2001-02-06", "close": 2.576, "volume": 1900.0}, {"date": "2001-02-07", "close": 2.576, "volume": 71.0}, {"date": "2001-02-08", "close": 2.576, "volume": 81840.0}, {"date": "2001-02-09", "close": 2.66, "volume": 5496.0}, {"date": "2001-02-12", "close": 2.632, "volume": 3571.0}, {"date": "2001-02-13", "close": 2.632, "volume": null}, {"date": "2001-02-14", "close": 2.632, "volume": 467.0}, {"date": "2001-02-15", "close": 2.632, "volume": 8929.0}, {"date": "2001-02-16", "close": 2.52, "volume": 4630.0}, {"date": "2001-02-19", "close": 2.632, "volume": 2209.0}, {"date": "2001-02-20", "close": 2.632, "volume": 2809.0}, {"date": "2001-02-21", "close": 2.94, "volume": 9643.0}, {"date": "2001-02-22", "close": 2.94, "volume": 1714.0}, {"date": "2001-02-23", "close": 2.8, "volume": 3013.0}, {"date": "2001-02-26", "close": 2.8, "volume": 1250.0}, {"date": "2001-02-27", "close": 2.8, "volume": 2964.0}, {"date": "2001-02-28", "close": 2.8, "volume": 8036.0}, {"date": "2001-03-01", "close": 2.632, "volume": 551.0}, {"date": "2001-03-02", "close": 2.632, "volume": 514.0}, {"date": "2001-03-05", "close": 2.632, "volume": 357.0}, {"date": "2001-03-06", "close": 2.632, "volume": 630.0}, {"date": "2001-03-07", "close": 2.632, "volume": null}, {"date": "2001-03-08", "close": 2.632, "volume": 3353.0}, {"date": "2001-03-09", "close": 2.632, "volume": 5675.0}, {"date": "2001-03-12", "close": 2.632, "volume": 143.0}, {"date": "2001-03-13", "close": 2.688, "volume": 2857.0}, {"date": "2001-03-14", "close": 2.688, "volume": null}, {"date": "2001-03-15", "close": 2.744, "volume": 1111.0}, {"date": "2001-03-16", "close": 2.744, "volume": 465.0}, {"date": "2001-03-19", "close": 2.744, "volume": null}, {"date": "2001-03-20", "close": 2.744, "volume": null}, {"date": "2001-03-21", "close": 2.744, "volume": 205.0}, {"date": "2001-03-22", "close": 2.688, "volume": 11864.0}, {"date": "2001-03-23", "close": 2.688, "volume": 4259.0}, {"date": "2001-03-26", "close": 2.688, "volume": 2429.0}, {"date": "2001-03-27", "close": 2.688, "volume": 393.0}, {"date": "2001-03-28", "close": 2.688, "volume": null}, {"date": "2001-03-29", "close": 2.688, "volume": 6714.0}, {"date": "2001-03-30", "close": 2.52, "volume": 881.0}, {"date": "2001-04-02", "close": 2.66, "volume": 1786.0}, {"date": "2001-04-03", "close": 2.8, "volume": 7143.0}, {"date": "2001-04-04", "close": 2.66, "volume": 536.0}, {"date": "2001-04-05", "close": 2.576, "volume": 1250.0}, {"date": "2001-04-06", "close": 2.576, "volume": null}, {"date": "2001-04-09", "close": 2.576, "volume": null}, {"date": "2001-04-10", "close": 2.576, "volume": null}, {"date": "2001-04-11", "close": 2.576, "volume": null}, {"date": "2001-04-12", "close": 2.576, "volume": 1457.0}, {"date": "2001-04-17", "close": 2.576, "volume": null}, {"date": "2001-04-18", "close": 2.576, "volume": null}, {"date": "2001-04-19", "close": 2.576, "volume": 714.0}, {"date": "2001-04-20", "close": 2.548, "volume": 4821.0}, {"date": "2001-04-23", "close": 2.548, "volume": 214.0}, {"date": "2001-04-24", "close": 2.548, "volume": 536.0}, {"date": "2001-04-26", "close": 2.548, "volume": 143.0}, {"date": "2001-04-27", "close": 2.548, "volume": null}, {"date": "2001-04-30", "close": 2.772, "volume": 321.0}, {"date": "2001-05-01", "close": 2.772, "volume": 1286.0}, {"date": "2001-05-02", "close": 2.744, "volume": 3571.0}, {"date": "2001-05-03", "close": 2.744, "volume": null}, {"date": "2001-05-04", "close": 2.744, "volume": null}, {"date": "2001-05-07", "close": 2.744, "volume": 714.0}, {"date": "2001-05-08", "close": 2.744, "volume": null}, {"date": "2001-05-09", "close": 2.66, "volume": 2500.0}, {"date": "2001-05-10", "close": 2.604, "volume": 714.0}, {"date": "2001-05-11", "close": 2.576, "volume": 893.0}, {"date": "2001-05-14", "close": 2.408, "volume": 4214.0}, {"date": "2001-05-15", "close": 2.268, "volume": 4714.0}, {"date": "2001-05-16", "close": 2.24, "volume": 5250.0}, {"date": "2001-05-17", "close": 2.24, "volume": null}, {"date": "2001-05-18", "close": 2.268, "volume": 1833.0}, {"date": "2001-05-21", "close": 2.38, "volume": 18524.0}, {"date": "2001-05-22", "close": 2.38, "volume": 4107.0}, {"date": "2001-05-23", "close": 2.24, "volume": 3654.0}, {"date": "2001-05-24", "close": 2.24, "volume": null}, {"date": "2001-05-25", "close": 2.324, "volume": 1571.0}, {"date": "2001-05-28", "close": 2.24, "volume": 571.0}, {"date": "2001-05-29", "close": 2.268, "volume": 2896.0}, {"date": "2001-05-30", "close": 2.324, "volume": 675.0}, {"date": "2001-05-31", "close": 2.268, "volume": 893.0}, {"date": "2001-06-01", "close": 2.072, "volume": 8929.0}, {"date": "2001-06-04", "close": 2.072, "volume": null}, {"date": "2001-06-05", "close": 2.1, "volume": 357.0}, {"date": "2001-06-06", "close": 2.24, "volume": 2554.0}, {"date": "2001-06-07", "close": 2.296, "volume": 6205.0}, {"date": "2001-06-08", "close": 2.296, "volume": null}, {"date": "2001-06-12", "close": 2.212, "volume": 1250.0}, {"date": "2001-06-13", "close": 2.24, "volume": 4643.0}, {"date": "2001-06-14", "close": 2.184, "volume": 286.0}, {"date": "2001-06-15", "close": 2.184, "volume": null}, {"date": "2001-06-18", "close": 2.184, "volume": 1786.0}, {"date": "2001-06-19", "close": 2.128, "volume": 536.0}, {"date": "2001-06-20", "close": 2.268, "volume": 5893.0}, {"date": "2001-06-21", "close": 2.268, "volume": null}, {"date": "2001-06-22", "close": 2.156, "volume": 3536.0}, {"date": "2001-06-25", "close": 2.24, "volume": 8046.0}, {"date": "2001-06-26", "close": 2.156, "volume": 21071.0}, {"date": "2001-06-27", "close": 2.24, "volume": 8607.0}, {"date": "2001-06-28", "close": 2.24, "volume": 5000.0}, {"date": "2001-06-29", "close": 2.128, "volume": 7346.0}, {"date": "2001-07-02", "close": 1.96, "volume": 2768.0}, {"date": "2001-07-03", "close": 2.1, "volume": 622.0}, {"date": "2001-07-04", "close": 2.1, "volume": null}, {"date": "2001-07-05", "close": 2.296, "volume": 3230.0}, {"date": "2001-07-06", "close": 2.324, "volume": 20271.0}, {"date": "2001-07-09", "close": 2.38, "volume": 1336.0}, {"date": "2001-07-10", "close": 2.296, "volume": 17857.0}, {"date": "2001-07-11", "close": 2.296, "volume": null}, {"date": "2001-07-12", "close": 2.24, "volume": 934.0}, {"date": "2001-07-13", "close": 2.24, "volume": 1740.0}, {"date": "2001-07-16", "close": 2.24, "volume": 403.0}, {"date": "2001-07-17", "close": 2.072, "volume": 19.0}, {"date": "2001-07-18", "close": 2.072, "volume": 214.0}, {"date": "2001-07-19", "close": 2.072, "volume": 357.0}, {"date": "2001-07-20", "close": 2.072, "volume": null}, {"date": "2001-07-23", "close": 2.1, "volume": 157.0}, {"date": "2001-07-24", "close": 2.24, "volume": 9536.0}, {"date": "2001-07-25", "close": 2.24, "volume": 10938.0}, {"date": "2001-07-26", "close": 2.24, "volume": null}, {"date": "2001-07-27", "close": 2.24, "volume": 714.0}, {"date": "2001-07-30", "close": 2.24, "volume": 3561.0}, {"date": "2001-07-31", "close": 2.24, "volume": null}, {"date": "2001-08-01", "close": 2.24, "volume": 357.0}, {"date": "2001-08-02", "close": 2.1, "volume": 393.0}, {"date": "2001-08-03", "close": 2.1, "volume": null}, {"date": "2001-08-06", "close": 2.1, "volume": null}, {"date": "2001-08-07", "close": 2.1, "volume": 1786.0}, {"date": "2001-08-08", "close": 2.24, "volume": 1500.0}, {"date": "2001-08-09", "close": 2.24, "volume": null}, {"date": "2001-08-10", "close": 2.24, "volume": null}, {"date": "2001-08-13", "close": 2.1, "volume": 57.0}, {"date": "2001-08-14", "close": 2.1, "volume": null}, {"date": "2001-08-15", "close": 2.044, "volume": 5357.0}, {"date": "2001-08-16", "close": 2.044, "volume": null}, {"date": "2001-08-17", "close": 2.156, "volume": 1398.0}, {"date": "2001-08-20", "close": 2.24, "volume": 5745.0}, {"date": "2001-08-21", "close": 2.24, "volume": 446.0}, {"date": "2001-08-22", "close": 2.24, "volume": null}, {"date": "2001-08-23", "close": 2.128, "volume": 357.0}, {"date": "2001-08-24", "close": 2.24, "volume": 1845.0}, {"date": "2001-08-27", "close": 1.96, "volume": 4546.0}, {"date": "2001-08-28", "close": 1.96, "volume": null}, {"date": "2001-08-29", "close": 2.24, "volume": 3053.0}, {"date": "2001-08-30", "close": 2.24, "volume": 1786.0}, {"date": "2001-08-31", "close": 2.24, "volume": 3019.0}, {"date": "2001-09-03", "close": 2.24, "volume": null}, {"date": "2001-09-04", "close": 2.1, "volume": 893.0}, {"date": "2001-09-05", "close": 2.1, "volume": 107.0}, {"date": "2001-09-06", "close": 2.1, "volume": 1679.0}, {"date": "2001-09-10", "close": 1.96, "volume": 4821.0}, {"date": "2001-09-11", "close": 1.96, "volume": 1125.0}, {"date": "2001-09-12", "close": 2.044, "volume": 8929.0}, {"date": "2001-09-13", "close": 1.96, "volume": 2214.0}, {"date": "2001-09-14", "close": 1.96, "volume": 5374.0}, {"date": "2001-09-17", "close": 1.96, "volume": 1786.0}, {"date": "2001-09-18", "close": 1.708, "volume": 2582.0}, {"date": "2001-09-19", "close": 1.988, "volume": 5197.0}, {"date": "2001-09-20", "close": 2.044, "volume": 357.0}, {"date": "2001-09-21", "close": 2.044, "volume": 786.0}, {"date": "2001-09-24", "close": 2.1, "volume": 1000.0}, {"date": "2001-09-25", "close": 2.24, "volume": 5357.0}, {"date": "2001-09-26", "close": 2.24, "volume": 1232.0}, {"date": "2001-09-27", "close": 2.24, "volume": null}, {"date": "2001-09-28", "close": 2.184, "volume": 573.0}, {"date": "2001-10-01", "close": 2.408, "volume": 9411.0}, {"date": "2001-10-02", "close": 2.604, "volume": 10468.0}, {"date": "2001-10-03", "close": 2.52, "volume": 14073.0}, {"date": "2001-10-04", "close": 2.38, "volume": 21429.0}, {"date": "2001-10-05", "close": 2.38, "volume": 3684.0}, {"date": "2001-10-08", "close": 2.38, "volume": 36118.0}, {"date": "2001-10-09", "close": 2.38, "volume": 18073.0}, {"date": "2001-10-10", "close": 2.408, "volume": 1857.0}, {"date": "2001-10-11", "close": 2.772, "volume": 9821.0}, {"date": "2001-10-12", "close": 2.716, "volume": 929.0}, {"date": "2001-10-15", "close": 2.632, "volume": 1786.0}, {"date": "2001-10-16", "close": 2.24, "volume": 9643.0}, {"date": "2001-10-17", "close": 2.38, "volume": 5607.0}, {"date": "2001-10-18", "close": 2.38, "volume": 286.0}, {"date": "2001-10-19", "close": 2.38, "volume": 2214.0}, {"date": "2001-10-22", "close": 2.38, "volume": 4643.0}, {"date": "2001-10-26", "close": 2.24, "volume": 493.0}, {"date": "2001-10-31", "close": 2.1, "volume": 6407.0}, {"date": "2001-11-01", "close": 2.1, "volume": 201.0}, {"date": "2001-11-02", "close": 2.044, "volume": 1046.0}, {"date": "2001-11-05", "close": 2.1, "volume": 1942.0}, {"date": "2001-11-06", "close": 2.1, "volume": 772.0}, {"date": "2001-11-07", "close": 2.128, "volume": 5357.0}, {"date": "2001-11-08", "close": 2.24, "volume": 893.0}, {"date": "2001-11-09", "close": 2.38, "volume": 6907.0}, {"date": "2001-11-12", "close": 2.24, "volume": 1429.0}, {"date": "2001-11-13", "close": 1.988, "volume": 2214.0}, {"date": "2001-11-14", "close": 2.24, "volume": 4286.0}, {"date": "2001-11-15", "close": 2.1, "volume": 2500.0}, {"date": "2001-11-16", "close": 2.38, "volume": 9400.0}, {"date": "2001-11-21", "close": 2.044, "volume": 3482.0}, {"date": "2001-11-22", "close": 2.016, "volume": 714.0}, {"date": "2001-11-23", "close": 3.92, "volume": 35515.0}, {"date": "2001-11-26", "close": 3.78, "volume": 36962.0}, {"date": "2001-11-27", "close": 3.92, "volume": 22179.0}, {"date": "2001-11-28", "close": 3.92, "volume": 14997.0}, {"date": "2001-11-29", "close": 4.48, "volume": 29686.0}, {"date": "2001-11-30", "close": 4.48, "volume": 12655.0}, {"date": "2001-12-03", "close": 4.06, "volume": 17450.0}, {"date": "2001-12-04", "close": 3.78, "volume": 19792.0}, {"date": "2001-12-05", "close": 3.78, "volume": 6269.0}, {"date": "2001-12-06", "close": 3.92, "volume": 12107.0}, {"date": "2001-12-07", "close": 4.34, "volume": 15438.0}, {"date": "2001-12-10", "close": 4.34, "volume": 296.0}, {"date": "2001-12-11", "close": 4.2, "volume": 464.0}, {"date": "2001-12-12", "close": 3.92, "volume": 3107.0}, {"date": "2001-12-14", "close": 3.92, "volume": 1000.0}, {"date": "2001-12-17", "close": 4.2, "volume": 357.0}, {"date": "2001-12-18", "close": 3.78, "volume": 893.0}, {"date": "2001-12-19", "close": 3.78, "volume": 586.0}, {"date": "2001-12-20", "close": 3.78, "volume": 3643.0}, {"date": "2001-12-21", "close": 3.78, "volume": 8716.0}, {"date": "2001-12-24", "close": 3.64, "volume": 7500.0}, {"date": "2001-12-27", "close": 3.64, "volume": 163.0}, {"date": "2001-12-28", "close": 3.64, "volume": 5593.0}, {"date": "2001-12-31", "close": 3.64, "volume": 11681.0}, {"date": "2002-01-03", "close": 3.64, "volume": 357.0}, {"date": "2002-01-04", "close": 3.78, "volume": 334.0}, {"date": "2002-01-07", "close": 3.78, "volume": 5100.0}, {"date": "2002-01-08", "close": 3.92, "volume": 5282.0}, {"date": "2002-01-10", "close": 4.06, "volume": 5438.0}, {"date": "2002-01-11", "close": 3.92, "volume": 9347.0}, {"date": "2002-01-14", "close": 4.2, "volume": 571.0}, {"date": "2002-01-15", "close": 3.64, "volume": 2393.0}, {"date": "2002-01-16", "close": 4.06, "volume": 536.0}, {"date": "2002-01-17", "close": 3.78, "volume": 1261.0}, {"date": "2002-01-22", "close": 4.06, "volume": 4118.0}, {"date": "2002-01-23", "close": 4.06, "volume": 1350.0}, {"date": "2002-01-24", "close": 3.92, "volume": 3571.0}, {"date": "2002-01-29", "close": 3.92, "volume": 1641.0}, {"date": "2002-01-30", "close": 3.78, "volume": 1214.0}, {"date": "2002-01-31", "close": 3.78, "volume": 714.0}, {"date": "2002-02-01", "close": 3.78, "volume": 2241.0}, {"date": "2002-02-04", "close": 3.92, "volume": 2393.0}, {"date": "2002-02-05", "close": 3.92, "volume": 1250.0}, {"date": "2002-02-06", "close": 3.92, "volume": 3105.0}, {"date": "2002-02-07", "close": 3.78, "volume": 2679.0}, {"date": "2002-02-08", "close": 3.92, "volume": 4821.0}, {"date": "2002-02-11", "close": 4.06, "volume": 11593.0}, {"date": "2002-02-12", "close": 4.06, "volume": 9157.0}, {"date": "2002-02-14", "close": 3.78, "volume": 3571.0}, {"date": "2002-02-15", "close": 3.78, "volume": 6782.0}, {"date": "2002-02-19", "close": 4.06, "volume": 1743.0}, {"date": "2002-02-20", "close": 3.78, "volume": 5046.0}, {"date": "2002-02-21", "close": 3.78, "volume": 4804.0}, {"date": "2002-02-22", "close": 3.78, "volume": 1071.0}, {"date": "2002-02-25", "close": 3.92, "volume": 4845.0}, {"date": "2002-02-26", "close": 3.92, "volume": 1563.0}, {"date": "2002-02-27", "close": 3.92, "volume": 1607.0}, {"date": "2002-02-28", "close": 3.92, "volume": 4036.0}, {"date": "2002-03-01", "close": 3.92, "volume": 1679.0}, {"date": "2002-03-05", "close": 3.92, "volume": 357.0}, {"date": "2002-03-06", "close": 3.78, "volume": 2471.0}, {"date": "2002-03-07", "close": 3.92, "volume": 179.0}, {"date": "2002-03-08", "close": 3.92, "volume": 4435.0}, {"date": "2002-03-11", "close": 3.78, "volume": 1071.0}, {"date": "2002-03-13", "close": 3.78, "volume": 1857.0}, {"date": "2002-03-18", "close": 3.78, "volume": 2357.0}, {"date": "2002-03-20", "close": 3.78, "volume": 3278.0}, {"date": "2002-03-21", "close": 4.06, "volume": 3107.0}, {"date": "2002-03-22", "close": 4.06, "volume": 3036.0}, {"date": "2002-03-25", "close": 4.2, "volume": 5670.0}, {"date": "2002-03-27", "close": 3.92, "volume": 7429.0}, {"date": "2002-03-28", "close": 4.2, "volume": 607.0}, {"date": "2002-04-02", "close": 4.06, "volume": 571.0}, {"date": "2002-04-05", "close": 3.92, "volume": 914.0}, {"date": "2002-04-08", "close": 3.92, "volume": 1071.0}, {"date": "2002-04-09", "close": 3.92, "volume": 938.0}, {"date": "2002-04-12", "close": 3.78, "volume": 7123.0}, {"date": "2002-04-15", "close": 3.78, "volume": 3571.0}, {"date": "2002-04-16", "close": 3.78, "volume": 265.0}, {"date": "2002-04-18", "close": 3.78, "volume": 3571.0}, {"date": "2002-04-19", "close": 3.78, "volume": 205.0}, {"date": "2002-04-22", "close": 3.78, "volume": 357.0}, {"date": "2002-04-23", "close": 3.78, "volume": 3623.0}, {"date": "2002-04-24", "close": 3.78, "volume": 143.0}, {"date": "2002-04-26", "close": 3.64, "volume": 2143.0}, {"date": "2002-04-30", "close": 3.64, "volume": 6464.0}, {"date": "2002-05-01", "close": 3.64, "volume": 914.0}, {"date": "2002-05-02", "close": 3.64, "volume": 4093.0}, {"date": "2002-05-03", "close": 3.5, "volume": 1474.0}, {"date": "2002-05-06", "close": 3.5, "volume": 16121.0}, {"date": "2002-05-07", "close": 3.5, "volume": 4964.0}, {"date": "2002-05-08", "close": 3.5, "volume": 12500.0}, {"date": "2002-05-10", "close": 3.5, "volume": 1071.0}, {"date": "2002-05-13", "close": 3.5, "volume": 375.0}, {"date": "2002-05-14", "close": 3.5, "volume": 4071.0}, {"date": "2002-05-15", "close": 3.5, "volume": 5357.0}, {"date": "2002-05-16", "close": 3.5, "volume": 5357.0}, {"date": "2002-05-17", "close": 3.36, "volume": 393.0}, {"date": "2002-05-20", "close": 3.36, "volume": 1571.0}, {"date": "2002-05-23", "close": 3.22, "volume": 7179.0}, {"date": "2002-05-24", "close": 3.22, "volume": 357.0}, {"date": "2002-05-27", "close": 3.22, "volume": 1607.0}, {"date": "2002-05-28", "close": 3.08, "volume": 7143.0}, {"date": "2002-05-29", "close": 3.36, "volume": 357.0}, {"date": "2002-05-30", "close": 3.5, "volume": 4996.0}, {"date": "2002-06-03", "close": 3.5, "volume": 1789.0}, {"date": "2002-06-04", "close": 3.92, "volume": 32821.0}, {"date": "2002-06-06", "close": 3.92, "volume": 2211.0}, {"date": "2002-06-07", "close": 3.64, "volume": 8025.0}, {"date": "2002-06-11", "close": 3.64, "volume": 1138.0}, {"date": "2002-06-12", "close": 3.64, "volume": 1071.0}, {"date": "2002-06-13", "close": 3.08, "volume": 7621.0}, {"date": "2002-06-14", "close": 3.22, "volume": 527.0}, {"date": "2002-06-18", "close": 3.22, "volume": 118.0}, {"date": "2002-06-19", "close": 3.22, "volume": 248.0}, {"date": "2002-06-20", "close": 3.08, "volume": 1071.0}, {"date": "2002-06-21", "close": 3.08, "volume": 4643.0}, {"date": "2002-06-24", "close": 3.5, "volume": 4000.0}, {"date": "2002-06-25", "close": 3.5, "volume": 943.0}, {"date": "2002-06-26", "close": 3.08, "volume": 6250.0}, {"date": "2002-06-27", "close": 3.08, "volume": 1020.0}, {"date": "2002-06-28", "close": 3.08, "volume": 770.0}, {"date": "2002-07-01", "close": 3.5, "volume": 1071.0}, {"date": "2002-07-03", "close": 3.36, "volume": 982.0}, {"date": "2002-07-04", "close": 3.08, "volume": 536.0}, {"date": "2002-07-05", "close": 3.5, "volume": 1857.0}, {"date": "2002-07-15", "close": 3.08, "volume": 357.0}, {"date": "2002-07-16", "close": 3.08, "volume": 304.0}, {"date": "2002-07-18", "close": 3.08, "volume": 536.0}, {"date": "2002-07-19", "close": 3.08, "volume": 357.0}, {"date": "2002-07-22", "close": 2.94, "volume": 848.0}, {"date": "2002-07-25", "close": 2.8, "volume": 1429.0}, {"date": "2002-07-26", "close": 2.8, "volume": 11071.0}, {"date": "2002-07-31", "close": 2.52, "volume": 303.0}, {"date": "2002-08-05", "close": 2.52, "volume": 1143.0}, {"date": "2002-08-08", "close": 2.66, "volume": 1768.0}, {"date": "2002-08-12", "close": 2.66, "volume": 18.0}, {"date": "2002-08-19", "close": 2.52, "volume": 2500.0}, {"date": "2002-08-20", "close": 2.52, "volume": 5357.0}, {"date": "2002-08-29", "close": 2.38, "volume": 1704.0}, {"date": "2002-08-30", "close": 2.66, "volume": 1618.0}, {"date": "2002-09-04", "close": 2.66, "volume": 754.0}, {"date": "2002-09-09", "close": 2.66, "volume": 1786.0}, {"date": "2002-09-13", "close": 2.52, "volume": 168.0}, {"date": "2002-09-23", "close": 2.24, "volume": 1618.0}, {"date": "2002-09-25", "close": 2.1, "volume": 1821.0}, {"date": "2002-10-03", "close": 2.1, "volume": 857.0}, {"date": "2002-10-07", "close": 2.1, "volume": 321.0}, {"date": "2002-10-09", "close": 2.1, "volume": 246.0}, {"date": "2002-10-16", "close": 2.24, "volume": 1071.0}, {"date": "2002-10-17", "close": 2.1, "volume": 714.0}, {"date": "2002-10-18", "close": 2.1, "volume": 418.0}, {"date": "2002-10-22", "close": 2.24, "volume": 1071.0}, {"date": "2002-10-29", "close": 2.24, "volume": 7082.0}, {"date": "2002-11-04", "close": 2.1, "volume": 61.0}, {"date": "2002-11-06", "close": 2.1, "volume": 179.0}, {"date": "2002-11-08", "close": 2.1, "volume": 680.0}, {"date": "2002-11-12", "close": 2.184, "volume": 357.0}, {"date": "2002-11-13", "close": 2.1, "volume": 714.0}, {"date": "2002-11-20", "close": 1.96, "volume": 3571.0}, {"date": "2002-11-21", "close": 2.24, "volume": 1261.0}, {"date": "2002-11-25", "close": 2.072, "volume": 763.0}, {"date": "2002-11-26", "close": 1.876, "volume": 451.0}, {"date": "2002-11-27", "close": 1.876, "volume": 357.0}, {"date": "2002-11-28", "close": 1.904, "volume": 1964.0}, {"date": "2002-12-05", "close": 2.24, "volume": 6179.0}, {"date": "2002-12-06", "close": 2.24, "volume": 964.0}, {"date": "2002-12-13", "close": 1.736, "volume": 250.0}, {"date": "2002-12-16", "close": 1.736, "volume": 3464.0}, {"date": "2002-12-19", "close": 1.68, "volume": 8929.0}, {"date": "2002-12-20", "close": 2.1, "volume": 7143.0}, {"date": "2002-12-23", "close": 1.82, "volume": 357.0}, {"date": "2003-01-03", "close": 2.24, "volume": 1786.0}, {"date": "2003-01-08", "close": 2.24, "volume": 4571.0}, {"date": "2003-01-10", "close": 1.848, "volume": 1179.0}, {"date": "2003-01-13", "close": 1.876, "volume": 714.0}, {"date": "2003-01-14", "close": 1.82, "volume": 179.0}, {"date": "2003-01-20", "close": 1.876, "volume": 1939.0}, {"date": "2003-01-28", "close": 1.96, "volume": 357.0}, {"date": "2003-01-29", "close": 1.96, "volume": 286.0}, {"date": "2003-01-30", "close": 1.96, "volume": 71.0}, {"date": "2003-02-03", "close": 1.96, "volume": 821.0}, {"date": "2003-02-04", "close": 1.96, "volume": 714.0}, {"date": "2003-02-07", "close": 2.1, "volume": 1786.0}, {"date": "2003-02-10", "close": 2.24, "volume": 786.0}, {"date": "2003-02-12", "close": 2.52, "volume": 6304.0}, {"date": "2003-02-13", "close": 2.52, "volume": 8571.0}, {"date": "2003-02-14", "close": 2.52, "volume": 2125.0}, {"date": "2003-02-19", "close": 1.904, "volume": 286.0}, {"date": "2003-02-24", "close": 1.904, "volume": 214.0}, {"date": "2003-02-27", "close": 1.904, "volume": 714.0}, {"date": "2003-03-03", "close": 1.904, "volume": 1429.0}, {"date": "2003-03-04", "close": 1.904, "volume": 500.0}, {"date": "2003-03-21", "close": 1.96, "volume": 1071.0}, {"date": "2003-03-24", "close": 1.96, "volume": 357.0}, {"date": "2003-03-25", "close": 1.96, "volume": 7.0}, {"date": "2003-03-27", "close": 1.96, "volume": 214.0}, {"date": "2003-03-28", "close": 1.96, "volume": 357.0}, {"date": "2003-04-01", "close": 1.96, "volume": 386.0}, {"date": "2003-04-04", "close": 1.96, "volume": 3186.0}, {"date": "2003-04-08", "close": 1.96, "volume": 846.0}, {"date": "2003-04-09", "close": 1.96, "volume": 468.0}, {"date": "2003-04-10", "close": 1.96, "volume": 2500.0}, {"date": "2003-04-11", "close": 1.96, "volume": 536.0}, {"date": "2003-04-14", "close": 1.96, "volume": 179.0}, {"date": "2003-04-15", "close": 1.96, "volume": 707.0}, {"date": "2003-04-16", "close": 2.1, "volume": 1446.0}, {"date": "2003-04-22", "close": 1.96, "volume": 71.0}, {"date": "2003-04-23", "close": 1.96, "volume": 286.0}, {"date": "2003-04-28", "close": 1.96, "volume": 3.0}, {"date": "2003-04-30", "close": 2.1, "volume": 357.0}, {"date": "2003-05-01", "close": 2.212, "volume": 464.0}, {"date": "2003-05-06", "close": 1.96, "volume": 1033.0}, {"date": "2003-05-19", "close": 1.96, "volume": 2321.0}, {"date": "2003-05-21", "close": 1.96, "volume": 536.0}, {"date": "2003-05-22", "close": 1.96, "volume": 253.0}, {"date": "2003-05-26", "close": 1.96, "volume": 536.0}, {"date": "2003-05-28", "close": 1.736, "volume": 250.0}, {"date": "2003-05-30", "close": 1.456, "volume": 625.0}, {"date": "2003-06-02", "close": 1.54, "volume": 1786.0}, {"date": "2003-06-04", "close": 1.54, "volume": 821.0}, {"date": "2003-06-06", "close": 1.68, "volume": 3846.0}, {"date": "2003-06-10", "close": 1.568, "volume": 357.0}, {"date": "2003-06-11", "close": 1.568, "volume": 357.0}, {"date": "2003-06-13", "close": 1.568, "volume": 36.0}, {"date": "2003-06-16", "close": 1.54, "volume": 3089.0}, {"date": "2003-06-18", "close": 1.456, "volume": 1089.0}, {"date": "2003-06-19", "close": 1.512, "volume": 20414.0}, {"date": "2003-06-20", "close": 1.68, "volume": 2143.0}, {"date": "2003-06-23", "close": 1.68, "volume": 1196.0}, {"date": "2003-06-24", "close": 1.4, "volume": 3708.0}, {"date": "2003-06-25", "close": 1.54, "volume": 1164.0}, {"date": "2003-06-26", "close": 1.68, "volume": 2161.0}, {"date": "2003-06-27", "close": 1.68, "volume": 1893.0}, {"date": "2003-07-01", "close": 1.96, "volume": 2857.0}, {"date": "2003-07-02", "close": 2.1, "volume": 4643.0}, {"date": "2003-07-03", "close": 2.492, "volume": 13168.0}, {"date": "2003-07-04", "close": 2.492, "volume": 7296.0}, {"date": "2003-07-07", "close": 2.66, "volume": 893.0}, {"date": "2003-07-08", "close": 2.52, "volume": 2143.0}, {"date": "2003-07-10", "close": 2.492, "volume": 1100.0}, {"date": "2003-07-11", "close": 2.52, "volume": 3714.0}, {"date": "2003-07-14", "close": 2.38, "volume": 357.0}, {"date": "2003-07-15", "close": 2.296, "volume": 161.0}, {"date": "2003-07-16", "close": 2.38, "volume": 357.0}, {"date": "2003-07-17", "close": 2.38, "volume": 714.0}, {"date": "2003-07-18", "close": 2.38, "volume": 2303.0}, {"date": "2003-07-23", "close": 2.38, "volume": 643.0}, {"date": "2003-07-25", "close": 2.38, "volume": 1786.0}, {"date": "2003-07-28", "close": 2.38, "volume": 1054.0}, {"date": "2003-07-30", "close": 2.24, "volume": 714.0}, {"date": "2003-08-05", "close": 2.268, "volume": 357.0}, {"date": "2003-08-06", "close": 2.352, "volume": 10714.0}, {"date": "2003-08-07", "close": 2.268, "volume": 1786.0}, {"date": "2003-08-08", "close": 2.38, "volume": 36429.0}, {"date": "2003-08-11", "close": 2.296, "volume": 714.0}, {"date": "2003-08-12", "close": 1.96, "volume": 11368.0}, {"date": "2003-08-13", "close": 1.96, "volume": 854.0}, {"date": "2003-08-14", "close": 1.988, "volume": 604.0}, {"date": "2003-08-21", "close": 2.492, "volume": 2500.0}, {"date": "2003-08-22", "close": 2.044, "volume": 89.0}, {"date": "2003-08-25", "close": 2.016, "volume": 714.0}, {"date": "2003-08-29", "close": 2.24, "volume": 714.0}, {"date": "2003-09-02", "close": 2.268, "volume": 10000.0}, {"date": "2003-09-03", "close": 2.128, "volume": 593.0}, {"date": "2003-09-09", "close": 2.38, "volume": 286.0}, {"date": "2003-09-10", "close": 2.268, "volume": 3521.0}, {"date": "2003-09-11", "close": 2.268, "volume": 11787.0}, {"date": "2003-09-15", "close": 2.324, "volume": 3571.0}, {"date": "2003-09-16", "close": 2.38, "volume": 391.0}, {"date": "2003-09-17", "close": 2.66, "volume": 39035.0}, {"date": "2003-09-18", "close": 2.268, "volume": 5714.0}, {"date": "2003-09-19", "close": 2.268, "volume": 14471.0}, {"date": "2003-09-22", "close": 2.296, "volume": 2211.0}, {"date": "2003-09-23", "close": 2.492, "volume": 963.0}, {"date": "2003-09-26", "close": 2.8, "volume": 5106.0}, {"date": "2003-10-01", "close": 2.8, "volume": 11791.0}, {"date": "2003-10-02", "close": 2.8, "volume": 18061.0}, {"date": "2003-10-03", "close": 2.8, "volume": 7636.0}, {"date": "2003-10-06", "close": 2.8, "volume": 4016.0}, {"date": "2003-10-08", "close": 2.94, "volume": 7719.0}, {"date": "2003-10-09", "close": 3.08, "volume": 11193.0}, {"date": "2003-10-10", "close": 3.64, "volume": 14910.0}, {"date": "2003-10-13", "close": 3.22, "volume": 1184.0}, {"date": "2003-10-14", "close": 3.5, "volume": 18913.0}, {"date": "2003-10-15", "close": 3.5, "volume": 21000.0}, {"date": "2003-10-16", "close": 3.36, "volume": 15867.0}, {"date": "2003-10-17", "close": 3.36, "volume": 12000.0}, {"date": "2003-10-20", "close": 3.78, "volume": 14957.0}, {"date": "2003-10-21", "close": 4.34, "volume": 49722.0}, {"date": "2003-10-22", "close": 4.62, "volume": 24496.0}, {"date": "2003-10-23", "close": 4.34, "volume": 10250.0}, {"date": "2003-10-24", "close": 4.06, "volume": 14393.0}, {"date": "2003-10-27", "close": 4.06, "volume": 2266.0}, {"date": "2003-10-28", "close": 3.78, "volume": 11107.0}, {"date": "2003-10-29", "close": 3.78, "volume": 2643.0}, {"date": "2003-10-30", "close": 3.92, "volume": 8036.0}, {"date": "2003-10-31", "close": 4.06, "volume": 3060.0}, {"date": "2003-11-03", "close": 4.06, "volume": 8025.0}, {"date": "2003-11-04", "close": 4.2, "volume": 1071.0}, {"date": "2003-11-05", "close": 3.78, "volume": 4796.0}, {"date": "2003-11-06", "close": 3.64, "volume": 2363.0}, {"date": "2003-11-07", "close": 3.36, "volume": 8832.0}, {"date": "2003-11-10", "close": 3.5, "volume": 1288.0}, {"date": "2003-11-11", "close": 3.78, "volume": 143.0}, {"date": "2003-11-12", "close": 3.5, "volume": 2182.0}, {"date": "2003-11-14", "close": 3.22, "volume": 930.0}, {"date": "2003-11-17", "close": 2.8, "volume": 8727.0}, {"date": "2003-11-18", "close": 3.5, "volume": 8039.0}, {"date": "2003-11-19", "close": 3.08, "volume": 2143.0}, {"date": "2003-11-21", "close": 3.78, "volume": 3893.0}, {"date": "2003-11-24", "close": 3.22, "volume": 521.0}, {"date": "2003-11-25", "close": 3.22, "volume": 3571.0}, {"date": "2003-11-26", "close": 3.22, "volume": 3879.0}, {"date": "2003-11-28", "close": 2.8, "volume": 4085.0}, {"date": "2003-12-01", "close": 3.22, "volume": 3499.0}, {"date": "2003-12-02", "close": 3.22, "volume": 1286.0}, {"date": "2003-12-03", "close": 2.94, "volume": 2286.0}, {"date": "2003-12-08", "close": 3.08, "volume": 1500.0}, {"date": "2003-12-09", "close": 3.08, "volume": 107.0}, {"date": "2003-12-10", "close": 2.94, "volume": 607.0}, {"date": "2003-12-12", "close": 2.94, "volume": 1200.0}, {"date": "2003-12-15", "close": 3.36, "volume": 637.0}, {"date": "2003-12-16", "close": 3.36, "volume": 893.0}, {"date": "2003-12-17", "close": 3.36, "volume": 2750.0}, {"date": "2003-12-18", "close": 3.5, "volume": 1071.0}, {"date": "2003-12-19", "close": 3.78, "volume": 8593.0}, {"date": "2003-12-22", "close": 4.06, "volume": 5607.0}, {"date": "2003-12-23", "close": 4.06, "volume": 1964.0}, {"date": "2003-12-24", "close": 3.78, "volume": 4286.0}, {"date": "2003-12-30", "close": 3.64, "volume": 1952.0}, {"date": "2003-12-31", "close": 3.64, "volume": 2683.0}, {"date": "2004-01-02", "close": 3.78, "volume": 1071.0}, {"date": "2004-01-05", "close": 3.36, "volume": 3424.0}, {"date": "2004-01-06", "close": 3.36, "volume": 148.0}, {"date": "2004-01-07", "close": 3.92, "volume": 2071.0}, {"date": "2004-01-08", "close": 3.64, "volume": 7286.0}, {"date": "2004-01-09", "close": 3.92, "volume": 4286.0}, {"date": "2004-01-12", "close": 3.78, "volume": 714.0}, {"date": "2004-01-13", "close": 3.78, "volume": 1293.0}, {"date": "2004-01-15", "close": 3.22, "volume": 2318.0}, {"date": "2004-01-19", "close": 3.36, "volume": 1357.0}, {"date": "2004-01-20", "close": 3.36, "volume": 571.0}, {"date": "2004-01-21", "close": 3.36, "volume": 5889.0}, {"date": "2004-01-22", "close": 3.08, "volume": 8571.0}, {"date": "2004-01-23", "close": 3.08, "volume": 1750.0}, {"date": "2004-01-27", "close": 3.78, "volume": 1536.0}, {"date": "2004-01-28", "close": 3.64, "volume": 1071.0}, {"date": "2004-01-29", "close": 3.36, "volume": 1429.0}, {"date": "2004-01-30", "close": 3.08, "volume": 2786.0}, {"date": "2004-02-02", "close": 3.22, "volume": 5153.0}, {"date": "2004-02-04", "close": 2.8, "volume": 12232.0}, {"date": "2004-02-05", "close": 2.94, "volume": 2631.0}, {"date": "2004-02-06", "close": 3.08, "volume": 536.0}, {"date": "2004-02-10", "close": 2.8, "volume": 179.0}, {"date": "2004-02-11", "close": 3.08, "volume": 2679.0}, {"date": "2004-02-12", "close": 2.8, "volume": 829.0}, {"date": "2004-02-13", "close": 2.8, "volume": 3304.0}, {"date": "2004-02-17", "close": 3.08, "volume": 714.0}, {"date": "2004-02-18", "close": 2.94, "volume": 2321.0}, {"date": "2004-02-19", "close": 2.94, "volume": 1250.0}, {"date": "2004-02-20", "close": 2.8, "volume": 357.0}, {"date": "2004-02-23", "close": 2.94, "volume": 2464.0}, {"date": "2004-02-24", "close": 2.94, "volume": 4325.0}, {"date": "2004-02-27", "close": 3.08, "volume": 643.0}, {"date": "2004-03-01", "close": 2.94, "volume": 268.0}, {"date": "2004-03-03", "close": 3.08, "volume": 1964.0}, {"date": "2004-03-04", "close": 2.94, "volume": 293.0}, {"date": "2004-03-08", "close": 3.22, "volume": 13410.0}, {"date": "2004-03-09", "close": 2.94, "volume": 3065.0}, {"date": "2004-03-10", "close": 3.08, "volume": 1429.0}, {"date": "2004-03-12", "close": 3.08, "volume": 357.0}, {"date": "2004-03-15", "close": 2.94, "volume": 2071.0}, {"date": "2004-03-16", "close": 2.66, "volume": 8856.0}, {"date": "2004-03-18", "close": 2.66, "volume": 192.0}, {"date": "2004-03-19", "close": 2.688, "volume": 893.0}, {"date": "2004-03-23", "close": 2.716, "volume": 643.0}, {"date": "2004-03-25", "close": 2.66, "volume": 3257.0}, {"date": "2004-03-29", "close": 2.8, "volume": 1071.0}, {"date": "2004-03-30", "close": 2.688, "volume": 3857.0}, {"date": "2004-03-31", "close": 2.688, "volume": 1536.0}, {"date": "2004-04-01", "close": 2.8, "volume": 679.0}, {"date": "2004-04-02", "close": 2.66, "volume": 6611.0}, {"date": "2004-04-05", "close": 2.268, "volume": 1355.0}, {"date": "2004-04-06", "close": 2.492, "volume": 3679.0}, {"date": "2004-04-13", "close": 2.324, "volume": 2233.0}, {"date": "2004-04-15", "close": 2.296, "volume": 179.0}, {"date": "2004-04-16", "close": 2.38, "volume": 321.0}, {"date": "2004-04-19", "close": 2.268, "volume": 6838.0}, {"date": "2004-04-20", "close": 2.52, "volume": 1631.0}, {"date": "2004-04-27", "close": 2.38, "volume": 1964.0}, {"date": "2004-04-30", "close": 2.268, "volume": 9107.0}, {"date": "2004-05-03", "close": 1.96, "volume": 4543.0}, {"date": "2004-05-04", "close": 2.1, "volume": 1786.0}, {"date": "2004-05-07", "close": 2.1, "volume": 619.0}, {"date": "2004-05-10", "close": 2.1, "volume": 357.0}, {"date": "2004-05-11", "close": 2.1, "volume": 1864.0}, {"date": "2004-05-13", "close": 2.1, "volume": 1143.0}, {"date": "2004-05-14", "close": 1.988, "volume": 3088.0}, {"date": "2004-05-18", "close": 2.1, "volume": 7804.0}, {"date": "2004-05-19", "close": 1.96, "volume": 1071.0}, {"date": "2004-05-21", "close": 1.96, "volume": 1214.0}, {"date": "2004-05-26", "close": 1.96, "volume": 107.0}, {"date": "2004-05-28", "close": 1.96, "volume": 1071.0}, {"date": "2004-05-31", "close": 1.96, "volume": 5561.0}, {"date": "2004-06-02", "close": 1.932, "volume": 2194.0}, {"date": "2004-06-03", "close": 2.1, "volume": 1780.0}, {"date": "2004-06-04", "close": 2.1, "volume": 3571.0}, {"date": "2004-06-07", "close": 2.268, "volume": 6171.0}, {"date": "2004-06-09", "close": 2.632, "volume": 2500.0}, {"date": "2004-06-10", "close": 2.66, "volume": 1357.0}, {"date": "2004-06-11", "close": 2.296, "volume": 3536.0}, {"date": "2004-06-15", "close": 2.24, "volume": 7143.0}, {"date": "2004-06-16", "close": 2.24, "volume": 3370.0}, {"date": "2004-06-17", "close": 2.24, "volume": 4214.0}, {"date": "2004-06-21", "close": 2.24, "volume": 357.0}, {"date": "2004-06-23", "close": 2.1, "volume": 1814.0}, {"date": "2004-06-24", "close": 1.96, "volume": 2471.0}, {"date": "2004-06-28", "close": 1.96, "volume": 3758.0}, {"date": "2004-06-29", "close": 2.016, "volume": 232.0}, {"date": "2004-06-30", "close": 1.96, "volume": 4778.0}, {"date": "2004-07-05", "close": 2.52, "volume": 357.0}, {"date": "2004-07-20", "close": 1.96, "volume": 7571.0}, {"date": "2004-07-21", "close": 2.24, "volume": 24607.0}, {"date": "2004-07-22", "close": 2.24, "volume": 8571.0}, {"date": "2004-07-26", "close": 2.24, "volume": 4286.0}, {"date": "2004-07-27", "close": 2.1, "volume": 357.0}, {"date": "2004-07-28", "close": 2.1, "volume": 357.0}, {"date": "2004-07-30", "close": 2.24, "volume": 179.0}, {"date": "2004-08-02", "close": 2.24, "volume": 14107.0}, {"date": "2004-08-03", "close": 2.24, "volume": 7500.0}, {"date": "2004-08-04", "close": 2.324, "volume": 14286.0}, {"date": "2004-08-09", "close": 2.24, "volume": 7179.0}, {"date": "2004-08-10", "close": 2.24, "volume": 3146.0}, {"date": "2004-08-13", "close": 2.24, "volume": 714.0}, {"date": "2004-08-17", "close": 2.24, "volume": 3750.0}, {"date": "2004-08-18", "close": 2.1, "volume": 9338.0}, {"date": "2004-08-20", "close": 2.1, "volume": 1491.0}, {"date": "2004-08-23", "close": 2.1, "volume": 714.0}, {"date": "2004-08-24", "close": 2.24, "volume": 7500.0}, {"date": "2004-08-27", "close": 2.38, "volume": 4286.0}, {"date": "2004-08-30", "close": 2.296, "volume": 4286.0}, {"date": "2004-08-31", "close": 2.184, "volume": 1714.0}, {"date": "2004-09-01", "close": 2.184, "volume": 250.0}, {"date": "2004-09-03", "close": 2.184, "volume": 6964.0}, {"date": "2004-09-10", "close": 2.1, "volume": 2893.0}, {"date": "2004-09-13", "close": 2.184, "volume": 2054.0}, {"date": "2004-09-14", "close": 2.24, "volume": 1143.0}, {"date": "2004-09-15", "close": 2.184, "volume": 1429.0}, {"date": "2004-09-16", "close": 2.24, "volume": 5714.0}, {"date": "2004-09-20", "close": 2.184, "volume": 3571.0}, {"date": "2004-09-22", "close": 2.24, "volume": 2143.0}, {"date": "2004-09-23", "close": 2.24, "volume": 3571.0}, {"date": "2004-09-24", "close": 2.184, "volume": 1786.0}, {"date": "2004-09-29", "close": 2.184, "volume": 3964.0}, {"date": "2004-09-30", "close": 2.156, "volume": 1029.0}, {"date": "2004-10-01", "close": 1.988, "volume": 3571.0}, {"date": "2004-10-05", "close": 2.1, "volume": 1786.0}, {"date": "2004-10-06", "close": 2.016, "volume": 275.0}, {"date": "2004-10-08", "close": 1.988, "volume": 1307.0}, {"date": "2004-10-11", "close": 2.1, "volume": 5357.0}, {"date": "2004-10-12", "close": 2.1, "volume": 7321.0}, {"date": "2004-10-13", "close": 2.044, "volume": 1786.0}, {"date": "2004-10-14", "close": 2.016, "volume": 3571.0}, {"date": "2004-10-15", "close": 2.1, "volume": 10714.0}, {"date": "2004-10-18", "close": 2.184, "volume": 9224.0}, {"date": "2004-10-20", "close": 2.184, "volume": 5263.0}, {"date": "2004-10-21", "close": 2.1, "volume": 7186.0}, {"date": "2004-10-22", "close": 2.66, "volume": 12707.0}, {"date": "2004-10-25", "close": 3.22, "volume": 113476.0}, {"date": "2004-10-26", "close": 3.08, "volume": 53471.0}, {"date": "2004-10-27", "close": 3.08, "volume": 39290.0}, {"date": "2004-10-28", "close": 3.08, "volume": 15000.0}, {"date": "2004-10-29", "close": 3.08, "volume": 15473.0}, {"date": "2004-11-01", "close": 2.94, "volume": 9914.0}, {"date": "2004-11-02", "close": 3.08, "volume": 18459.0}, {"date": "2004-11-03", "close": 3.36, "volume": 22786.0}, {"date": "2004-11-04", "close": 3.78, "volume": 40046.0}, {"date": "2004-11-05", "close": 4.76, "volume": 108995.0}, {"date": "2004-11-08", "close": 4.76, "volume": 83620.0}, {"date": "2004-11-09", "close": 4.34, "volume": 41236.0}, {"date": "2004-11-10", "close": 4.34, "volume": 34464.0}, {"date": "2004-11-11", "close": 4.48, "volume": 16573.0}, {"date": "2004-11-12", "close": 4.34, "volume": 8571.0}, {"date": "2004-11-15", "close": 4.34, "volume": 6964.0}, {"date": "2004-11-16", "close": 4.62, "volume": 12143.0}, {"date": "2004-11-17", "close": 4.48, "volume": 8082.0}, {"date": "2004-11-18", "close": 4.48, "volume": 18821.0}, {"date": "2004-11-19", "close": 4.34, "volume": 1071.0}, {"date": "2004-11-22", "close": 4.2, "volume": 12817.0}, {"date": "2004-11-23", "close": 4.06, "volume": 19505.0}, {"date": "2004-11-24", "close": 4.06, "volume": 17710.0}, {"date": "2004-11-25", "close": 4.06, "volume": 26607.0}, {"date": "2004-11-26", "close": 4.2, "volume": 7270.0}, {"date": "2004-11-29", "close": 4.06, "volume": 6429.0}, {"date": "2004-11-30", "close": 4.06, "volume": 6221.0}, {"date": "2004-12-01", "close": 4.06, "volume": 5714.0}, {"date": "2004-12-02", "close": 3.64, "volume": 4232.0}, {"date": "2004-12-03", "close": 3.36, "volume": 3571.0}, {"date": "2004-12-06", "close": 3.64, "volume": 6132.0}, {"date": "2004-12-07", "close": 3.64, "volume": 3440.0}, {"date": "2004-12-09", "close": 3.64, "volume": 1759.0}, {"date": "2004-12-13", "close": 3.5, "volume": 4643.0}, {"date": "2004-12-14", "close": 3.36, "volume": 1607.0}, {"date": "2004-12-15", "close": 3.36, "volume": 268.0}, {"date": "2004-12-16", "close": 3.36, "volume": 196.0}, {"date": "2004-12-17", "close": 3.08, "volume": 1786.0}, {"date": "2004-12-20", "close": 3.08, "volume": 2694.0}, {"date": "2004-12-21", "close": 3.22, "volume": 79.0}, {"date": "2004-12-23", "close": 3.22, "volume": 1093.0}, {"date": "2004-12-29", "close": 3.5, "volume": 893.0}, {"date": "2004-12-30", "close": 3.64, "volume": 1571.0}, {"date": "2004-12-31", "close": 3.36, "volume": 150.0}, {"date": "2005-01-05", "close": 3.22, "volume": 2564.0}, {"date": "2005-01-06", "close": 3.22, "volume": 936.0}, {"date": "2005-01-07", "close": 2.94, "volume": 1964.0}, {"date": "2005-01-10", "close": 3.64, "volume": 53084.0}, {"date": "2005-01-11", "close": 3.78, "volume": 22940.0}, {"date": "2005-01-12", "close": 3.78, "volume": 8286.0}, {"date": "2005-01-13", "close": 4.06, "volume": 2679.0}, {"date": "2005-01-14", "close": 3.78, "volume": 7857.0}, {"date": "2005-01-18", "close": 3.78, "volume": 1357.0}, {"date": "2005-01-19", "close": 3.78, "volume": 5536.0}, {"date": "2005-01-20", "close": 3.78, "volume": 989.0}, {"date": "2005-01-24", "close": 3.78, "volume": 4868.0}, {"date": "2005-01-25", "close": 3.5, "volume": 107.0}, {"date": "2005-01-27", "close": 3.64, "volume": 25131.0}, {"date": "2005-01-28", "close": 3.92, "volume": 3750.0}, {"date": "2005-01-31", "close": 3.92, "volume": 2208.0}, {"date": "2005-02-01", "close": 4.06, "volume": 2679.0}, {"date": "2005-02-02", "close": 3.64, "volume": 1463.0}, {"date": "2005-02-03", "close": 3.5, "volume": 3055.0}, {"date": "2005-02-04", "close": 3.5, "volume": 517.0}, {"date": "2005-02-07", "close": 2.8, "volume": 24072.0}, {"date": "2005-02-08", "close": 3.08, "volume": 9665.0}, {"date": "2005-02-09", "close": 3.08, "volume": 3214.0}, {"date": "2005-02-11", "close": 3.36, "volume": 1039.0}, {"date": "2005-02-14", "close": 3.08, "volume": 234.0}, {"date": "2005-02-16", "close": 3.08, "volume": 2964.0}, {"date": "2005-02-18", "close": 3.08, "volume": 225.0}, {"date": "2005-02-21", "close": 3.08, "volume": 1071.0}, {"date": "2005-02-23", "close": 2.94, "volume": 4143.0}, {"date": "2005-02-24", "close": 2.94, "volume": 7570.0}, {"date": "2005-02-25", "close": 2.94, "volume": 1786.0}, {"date": "2005-02-28", "close": 2.8, "volume": 3214.0}, {"date": "2005-03-02", "close": 2.8, "volume": 3953.0}, {"date": "2005-03-07", "close": 2.66, "volume": 2321.0}, {"date": "2005-03-08", "close": 2.8, "volume": 714.0}, {"date": "2005-03-14", "close": 2.66, "volume": 4703.0}, {"date": "2005-03-15", "close": 2.94, "volume": 1071.0}, {"date": "2005-03-16", "close": 2.8, "volume": 1588.0}, {"date": "2005-03-17", "close": 2.8, "volume": 1786.0}, {"date": "2005-03-18", "close": 2.66, "volume": 5154.0}, {"date": "2005-03-21", "close": 2.94, "volume": 3571.0}, {"date": "2005-03-22", "close": 3.08, "volume": 7268.0}, {"date": "2005-03-23", "close": 3.36, "volume": 24972.0}, {"date": "2005-03-24", "close": 3.64, "volume": 30236.0}, {"date": "2005-03-29", "close": 3.22, "volume": 9792.0}, {"date": "2005-03-30", "close": 2.8, "volume": 10179.0}, {"date": "2005-03-31", "close": 3.22, "volume": 7964.0}, {"date": "2005-04-01", "close": 3.36, "volume": 22964.0}, {"date": "2005-04-04", "close": 3.5, "volume": 9036.0}, {"date": "2005-04-05", "close": 3.36, "volume": 2304.0}, {"date": "2005-04-07", "close": 3.36, "volume": 5403.0}, {"date": "2005-04-11", "close": 3.08, "volume": 3214.0}, {"date": "2005-04-12", "close": 3.08, "volume": 183.0}, {"date": "2005-04-13", "close": 2.94, "volume": 71.0}, {"date": "2005-04-14", "close": 3.08, "volume": 3571.0}, {"date": "2005-04-15", "close": 2.8, "volume": 14571.0}, {"date": "2005-04-18", "close": 2.66, "volume": 1893.0}, {"date": "2005-04-19", "close": 2.38, "volume": 18464.0}, {"date": "2005-04-22", "close": 2.8, "volume": 2350.0}, {"date": "2005-04-26", "close": 2.8, "volume": 3821.0}, {"date": "2005-04-27", "close": 2.38, "volume": 357.0}, {"date": "2005-05-03", "close": 2.52, "volume": 925.0}, {"date": "2005-05-04", "close": 2.408, "volume": 357.0}, {"date": "2005-05-09", "close": 2.52, "volume": 3571.0}, {"date": "2005-05-11", "close": 2.52, "volume": 1482.0}, {"date": "2005-05-13", "close": 2.38, "volume": 6375.0}, {"date": "2005-05-16", "close": 2.38, "volume": 107.0}, {"date": "2005-05-17", "close": 2.38, "volume": 1250.0}, {"date": "2005-05-18", "close": 2.24, "volume": 5464.0}, {"date": "2005-05-19", "close": 1.96, "volume": 7536.0}, {"date": "2005-05-23", "close": 2.52, "volume": 8929.0}, {"date": "2005-05-25", "close": 2.128, "volume": 357.0}, {"date": "2005-05-26", "close": 2.156, "volume": 3571.0}, {"date": "2005-05-31", "close": 2.1, "volume": 3571.0}, {"date": "2005-06-02", "close": 2.1, "volume": 7107.0}, {"date": "2005-06-06", "close": 2.184, "volume": 15250.0}, {"date": "2005-06-07", "close": 2.1, "volume": 2500.0}, {"date": "2005-06-08", "close": 2.1, "volume": 2412.0}, {"date": "2005-06-09", "close": 2.408, "volume": 18936.0}, {"date": "2005-06-10", "close": 2.296, "volume": 4257.0}, {"date": "2005-06-14", "close": 2.24, "volume": 4896.0}, {"date": "2005-06-15", "close": 2.24, "volume": 303.0}, {"date": "2005-06-16", "close": 2.212, "volume": 536.0}, {"date": "2005-06-17", "close": 2.184, "volume": 3964.0}, {"date": "2005-06-20", "close": 2.184, "volume": 389.0}, {"date": "2005-06-21", "close": 2.212, "volume": 3018.0}, {"date": "2005-06-22", "close": 2.044, "volume": 11518.0}, {"date": "2005-06-23", "close": 1.988, "volume": 2643.0}, {"date": "2005-06-24", "close": 2.044, "volume": 1766.0}, {"date": "2005-06-27", "close": 1.988, "volume": 1286.0}, {"date": "2005-06-28", "close": 1.988, "volume": 3214.0}, {"date": "2005-06-30", "close": 1.96, "volume": 3571.0}, {"date": "2005-07-04", "close": 2.24, "volume": 821.0}, {"date": "2005-07-07", "close": 1.988, "volume": 1429.0}, {"date": "2005-07-08", "close": 1.988, "volume": 2107.0}, {"date": "2005-07-12", "close": 2.072, "volume": 2929.0}, {"date": "2005-07-13", "close": 2.38, "volume": 35461.0}, {"date": "2005-07-14", "close": 2.324, "volume": 10254.0}, {"date": "2005-07-15", "close": 2.324, "volume": 1697.0}, {"date": "2005-07-18", "close": 2.8, "volume": 125422.0}, {"date": "2005-07-19", "close": 3.22, "volume": 130841.0}, {"date": "2005-07-20", "close": 3.08, "volume": 16292.0}, {"date": "2005-07-21", "close": 3.36, "volume": 28994.0}, {"date": "2005-07-22", "close": 3.5, "volume": 15424.0}, {"date": "2005-07-25", "close": 3.78, "volume": 32439.0}, {"date": "2005-07-26", "close": 3.78, "volume": 17332.0}, {"date": "2005-07-27", "close": 3.78, "volume": 33645.0}, {"date": "2005-07-28", "close": 3.78, "volume": 13589.0}, {"date": "2005-07-29", "close": 3.5, "volume": 16944.0}, {"date": "2005-08-01", "close": 3.08, "volume": 12966.0}, {"date": "2005-08-02", "close": 3.36, "volume": 15162.0}, {"date": "2005-08-03", "close": 3.36, "volume": 5982.0}, {"date": "2005-08-04", "close": 3.64, "volume": 16071.0}, {"date": "2005-08-05", "close": 3.36, "volume": 9273.0}, {"date": "2005-08-08", "close": 3.08, "volume": 8941.0}, {"date": "2005-08-09", "close": 3.5, "volume": 21899.0}, {"date": "2005-08-10", "close": 3.64, "volume": 6857.0}, {"date": "2005-08-11", "close": 3.64, "volume": 6227.0}, {"date": "2005-08-12", "close": 3.5, "volume": 1036.0}, {"date": "2005-08-15", "close": 3.64, "volume": 7805.0}, {"date": "2005-08-16", "close": 3.64, "volume": 3452.0}, {"date": "2005-08-19", "close": 3.5, "volume": 571.0}, {"date": "2005-08-22", "close": 3.5, "volume": 1838.0}, {"date": "2005-08-24", "close": 3.22, "volume": 4679.0}, {"date": "2005-08-25", "close": 3.22, "volume": 250.0}, {"date": "2005-08-26", "close": 3.64, "volume": 2429.0}, {"date": "2005-08-29", "close": 3.08, "volume": 10714.0}, {"date": "2005-08-30", "close": 3.22, "volume": 7429.0}, {"date": "2005-08-31", "close": 3.36, "volume": 3607.0}, {"date": "2005-09-05", "close": 3.22, "volume": 3214.0}, {"date": "2005-09-06", "close": 3.36, "volume": 536.0}, {"date": "2005-09-07", "close": 3.22, "volume": 357.0}, {"date": "2005-09-14", "close": 3.22, "volume": 11429.0}, {"date": "2005-09-16", "close": 3.08, "volume": 1429.0}, {"date": "2005-09-19", "close": 2.94, "volume": 1429.0}, {"date": "2005-09-20", "close": 3.08, "volume": 1851.0}, {"date": "2005-09-26", "close": 3.08, "volume": 3185.0}, {"date": "2005-09-27", "close": 2.8, "volume": 4815.0}, {"date": "2005-09-28", "close": 2.8, "volume": 1250.0}, {"date": "2005-09-30", "close": 2.94, "volume": 357.0}, {"date": "2005-10-05", "close": 3.08, "volume": 5357.0}, {"date": "2005-10-06", "close": 2.94, "volume": 2601.0}, {"date": "2005-10-10", "close": 2.94, "volume": 125.0}, {"date": "2005-10-11", "close": 2.8, "volume": 714.0}, {"date": "2005-10-12", "close": 3.08, "volume": 17722.0}, {"date": "2005-10-13", "close": 2.8, "volume": 12954.0}, {"date": "2005-10-14", "close": 2.8, "volume": 7357.0}, {"date": "2005-10-17", "close": 2.8, "volume": 3734.0}, {"date": "2005-10-18", "close": 2.8, "volume": 1786.0}, {"date": "2005-10-19", "close": 2.8, "volume": 29480.0}, {"date": "2005-10-20", "close": 3.08, "volume": 30357.0}, {"date": "2005-10-21", "close": 3.22, "volume": 9464.0}, {"date": "2005-10-24", "close": 3.08, "volume": 1786.0}, {"date": "2005-10-25", "close": 3.08, "volume": 4964.0}, {"date": "2005-10-27", "close": 3.22, "volume": 5968.0}, {"date": "2005-10-28", "close": 3.08, "volume": 15656.0}, {"date": "2005-11-01", "close": 3.08, "volume": 571.0}, {"date": "2005-11-03", "close": 3.08, "volume": 7286.0}, {"date": "2005-11-04", "close": 3.08, "volume": 6071.0}, {"date": "2005-11-07", "close": 2.8, "volume": 5446.0}, {"date": "2005-11-08", "close": 2.66, "volume": 238.0}, {"date": "2005-11-10", "close": 3.08, "volume": 7250.0}, {"date": "2005-11-11", "close": 3.08, "volume": 1750.0}, {"date": "2005-11-14", "close": 2.66, "volume": 4474.0}, {"date": "2005-11-15", "close": 2.66, "volume": 714.0}, {"date": "2005-11-18", "close": 2.66, "volume": 536.0}, {"date": "2005-11-22", "close": 2.8, "volume": 1429.0}, {"date": "2005-11-23", "close": 2.8, "volume": 2798.0}, {"date": "2005-11-24", "close": 2.66, "volume": 5238.0}, {"date": "2005-11-30", "close": 2.66, "volume": 714.0}, {"date": "2005-12-01", "close": 2.66, "volume": 6168.0}, {"date": "2005-12-02", "close": 2.66, "volume": 888.0}, {"date": "2005-12-05", "close": 2.548, "volume": 12326.0}, {"date": "2005-12-06", "close": 2.8, "volume": 2957.0}, {"date": "2005-12-07", "close": 2.688, "volume": 39.0}, {"date": "2005-12-09", "close": 2.94, "volume": 2518.0}, {"date": "2005-12-12", "close": 2.8, "volume": 3811.0}, {"date": "2005-12-13", "close": 2.52, "volume": 5893.0}, {"date": "2005-12-14", "close": 2.52, "volume": 880.0}, {"date": "2005-12-20", "close": 2.8, "volume": 6096.0}, {"date": "2005-12-21", "close": 2.8, "volume": 4500.0}, {"date": "2005-12-22", "close": 2.8, "volume": 1250.0}, {"date": "2005-12-23", "close": 2.744, "volume": 7857.0}, {"date": "2005-12-28", "close": 2.66, "volume": 3571.0}, {"date": "2005-12-29", "close": 2.716, "volume": 3349.0}, {"date": "2005-12-30", "close": 2.66, "volume": 2446.0}, {"date": "2006-01-03", "close": 2.66, "volume": 2393.0}, {"date": "2006-01-04", "close": 2.66, "volume": 4204.0}, {"date": "2006-01-06", "close": 2.744, "volume": 1725.0}, {"date": "2006-01-09", "close": 2.688, "volume": 1713.0}, {"date": "2006-01-10", "close": 2.8, "volume": 9815.0}, {"date": "2006-01-11", "close": 2.8, "volume": 3571.0}, {"date": "2006-01-12", "close": 2.94, "volume": 1518.0}, {"date": "2006-01-13", "close": 3.36, "volume": 49168.0}, {"date": "2006-01-16", "close": 3.36, "volume": 16571.0}, {"date": "2006-01-17", "close": 3.08, "volume": 17397.0}, {"date": "2006-01-18", "close": 2.8, "volume": 8250.0}, {"date": "2006-01-19", "close": 3.22, "volume": 11848.0}, {"date": "2006-01-20", "close": 2.94, "volume": 14141.0}, {"date": "2006-01-23", "close": 2.94, "volume": 7143.0}, {"date": "2006-01-24", "close": 2.94, "volume": 4115.0}, {"date": "2006-01-25", "close": 2.8, "volume": 2093.0}, {"date": "2006-01-27", "close": 2.772, "volume": 9214.0}, {"date": "2006-01-30", "close": 2.8, "volume": 5357.0}, {"date": "2006-01-31", "close": 2.8, "volume": 12857.0}, {"date": "2006-02-01", "close": 2.94, "volume": 21421.0}, {"date": "2006-02-02", "close": 2.94, "volume": 13750.0}, {"date": "2006-02-03", "close": 3.08, "volume": 58304.0}, {"date": "2006-02-06", "close": 3.08, "volume": 2516.0}, {"date": "2006-02-07", "close": 3.22, "volume": 16179.0}, {"date": "2006-02-08", "close": 3.08, "volume": 5736.0}, {"date": "2006-02-09", "close": 2.94, "volume": 2036.0}, {"date": "2006-02-10", "close": 2.94, "volume": 607.0}, {"date": "2006-02-13", "close": 3.08, "volume": 3571.0}, {"date": "2006-02-14", "close": 2.8, "volume": 20368.0}, {"date": "2006-02-15", "close": 3.08, "volume": 650.0}, {"date": "2006-02-16", "close": 2.8, "volume": 1607.0}, {"date": "2006-02-20", "close": 2.8, "volume": 3571.0}, {"date": "2006-02-21", "close": 2.8, "volume": 4015.0}, {"date": "2006-02-22", "close": 2.8, "volume": 890.0}, {"date": "2006-02-23", "close": 2.772, "volume": 5893.0}, {"date": "2006-02-24", "close": 2.716, "volume": 1747.0}, {"date": "2006-02-27", "close": 2.66, "volume": 2476.0}, {"date": "2006-02-28", "close": 2.8, "volume": 3929.0}, {"date": "2006-03-01", "close": 2.94, "volume": 1071.0}, {"date": "2006-03-02", "close": 2.8, "volume": 4540.0}, {"date": "2006-03-03", "close": 2.8, "volume": 8214.0}, {"date": "2006-03-06", "close": 2.8, "volume": 9821.0}, {"date": "2006-03-07", "close": 2.8, "volume": 7088.0}, {"date": "2006-03-08", "close": 2.8, "volume": 1786.0}, {"date": "2006-03-10", "close": 2.688, "volume": 1107.0}, {"date": "2006-03-13", "close": 2.52, "volume": 10557.0}, {"date": "2006-03-14", "close": 2.576, "volume": 6357.0}, {"date": "2006-03-15", "close": 2.576, "volume": 1786.0}, {"date": "2006-03-16", "close": 2.548, "volume": 5357.0}, {"date": "2006-03-17", "close": 2.548, "volume": 5000.0}, {"date": "2006-03-20", "close": 2.548, "volume": 1828.0}, {"date": "2006-03-21", "close": 2.492, "volume": 4286.0}, {"date": "2006-03-22", "close": 2.492, "volume": 1786.0}, {"date": "2006-03-23", "close": 2.94, "volume": 18959.0}, {"date": "2006-03-24", "close": 2.548, "volume": 12893.0}, {"date": "2006-03-27", "close": 2.576, "volume": 11293.0}, {"date": "2006-03-28", "close": 2.492, "volume": 10714.0}, {"date": "2006-03-29", "close": 2.548, "volume": 6725.0}, {"date": "2006-03-30", "close": 2.548, "volume": 12500.0}, {"date": "2006-03-31", "close": 2.94, "volume": 309243.0}, {"date": "2006-04-03", "close": 2.744, "volume": 11195.0}, {"date": "2006-04-04", "close": 2.576, "volume": 10643.0}, {"date": "2006-04-05", "close": 2.464, "volume": 22238.0}, {"date": "2006-04-06", "close": 2.436, "volume": 22300.0}, {"date": "2006-04-07", "close": 2.38, "volume": 114286.0}, {"date": "2006-04-10", "close": 2.492, "volume": 10977.0}, {"date": "2006-04-11", "close": 2.492, "volume": 49128.0}, {"date": "2006-04-12", "close": 2.492, "volume": 11821.0}, {"date": "2006-04-13", "close": 2.492, "volume": 6768.0}, {"date": "2006-04-18", "close": 2.604, "volume": 46101.0}, {"date": "2006-04-19", "close": 2.8, "volume": 97679.0}, {"date": "2006-04-20", "close": 3.08, "volume": 98875.0}, {"date": "2006-04-21", "close": 3.22, "volume": 112941.0}, {"date": "2006-04-24", "close": 2.94, "volume": 40207.0}, {"date": "2006-04-26", "close": 3.08, "volume": 26291.0}, {"date": "2006-04-27", "close": 3.08, "volume": 64972.0}, {"date": "2006-04-28", "close": 2.94, "volume": 23425.0}, {"date": "2006-05-01", "close": 2.94, "volume": 6429.0}, {"date": "2006-05-02", "close": 2.94, "volume": 3908.0}, {"date": "2006-05-03", "close": 2.94, "volume": 1696.0}, {"date": "2006-05-04", "close": 2.8, "volume": 12768.0}, {"date": "2006-05-05", "close": 3.08, "volume": 45627.0}, {"date": "2006-05-08", "close": 2.94, "volume": 10473.0}, {"date": "2006-05-09", "close": 3.22, "volume": 71250.0}, {"date": "2006-05-10", "close": 3.22, "volume": 25138.0}, {"date": "2006-05-11", "close": 3.22, "volume": 13088.0}, {"date": "2006-05-12", "close": 3.08, "volume": 1786.0}, {"date": "2006-05-15", "close": 2.94, "volume": 1403.0}, {"date": "2006-05-16", "close": 2.8, "volume": 19688.0}, {"date": "2006-05-17", "close": 2.94, "volume": 6329.0}, {"date": "2006-05-18", "close": 2.8, "volume": 49206.0}, {"date": "2006-05-22", "close": 2.688, "volume": 17206.0}, {"date": "2006-05-23", "close": 2.66, "volume": 23875.0}, {"date": "2006-05-24", "close": 3.08, "volume": 45893.0}, {"date": "2006-05-25", "close": 2.8, "volume": 9031.0}, {"date": "2006-05-26", "close": 3.22, "volume": 13933.0}, {"date": "2006-05-29", "close": 3.22, "volume": 30199.0}, {"date": "2006-05-30", "close": 3.36, "volume": 47740.0}, {"date": "2006-05-31", "close": 3.22, "volume": 37839.0}, {"date": "2006-06-01", "close": 3.22, "volume": 4357.0}, {"date": "2006-06-02", "close": 3.36, "volume": 18429.0}, {"date": "2006-06-05", "close": 3.36, "volume": 6518.0}, {"date": "2006-06-06", "close": 3.64, "volume": 52539.0}, {"date": "2006-06-07", "close": 3.5, "volume": 52326.0}, {"date": "2006-06-08", "close": 2.94, "volume": 39688.0}, {"date": "2006-06-09", "close": 2.8, "volume": 19643.0}, {"date": "2006-06-13", "close": 2.688, "volume": 37068.0}, {"date": "2006-06-14", "close": 2.576, "volume": 6925.0}, {"date": "2006-06-15", "close": 2.66, "volume": 11161.0}, {"date": "2006-06-16", "close": 2.8, "volume": 22321.0}, {"date": "2006-06-19", "close": 2.8, "volume": 3149.0}, {"date": "2006-06-21", "close": 2.8, "volume": 1857.0}, {"date": "2006-06-22", "close": 2.548, "volume": 2316.0}, {"date": "2006-06-23", "close": 2.8, "volume": 434.0}, {"date": "2006-06-26", "close": 2.8, "volume": 1018.0}, {"date": "2006-06-27", "close": 2.38, "volume": 17750.0}, {"date": "2006-06-28", "close": 2.408, "volume": 12464.0}, {"date": "2006-06-29", "close": 2.436, "volume": 3321.0}, {"date": "2006-06-30", "close": 2.464, "volume": 10089.0}, {"date": "2006-07-04", "close": 2.66, "volume": 2361.0}, {"date": "2006-07-05", "close": 2.52, "volume": 7143.0}, {"date": "2006-07-07", "close": 2.52, "volume": 357.0}, {"date": "2006-07-12", "close": 2.52, "volume": 357.0}, {"date": "2006-07-13", "close": 2.66, "volume": 3711.0}, {"date": "2006-07-17", "close": 2.408, "volume": 18875.0}, {"date": "2006-07-19", "close": 2.38, "volume": 4600.0}, {"date": "2006-07-21", "close": 2.464, "volume": 1786.0}, {"date": "2006-07-24", "close": 2.464, "volume": 1786.0}, {"date": "2006-07-25", "close": 2.548, "volume": 14750.0}, {"date": "2006-07-27", "close": 2.548, "volume": 1071.0}, {"date": "2006-07-28", "close": 2.66, "volume": 4464.0}, {"date": "2006-07-31", "close": 2.576, "volume": 3214.0}, {"date": "2006-08-02", "close": 2.576, "volume": 26.0}, {"date": "2006-08-03", "close": 2.576, "volume": 3647.0}, {"date": "2006-08-04", "close": 2.66, "volume": 12603.0}, {"date": "2006-08-09", "close": 2.52, "volume": 8929.0}, {"date": "2006-08-10", "close": 2.436, "volume": 1786.0}, {"date": "2006-08-11", "close": 2.24, "volume": 464.0}, {"date": "2006-08-16", "close": 2.408, "volume": 232.0}, {"date": "2006-08-18", "close": 2.38, "volume": 4643.0}, {"date": "2006-08-21", "close": 2.52, "volume": 2143.0}, {"date": "2006-08-23", "close": 2.464, "volume": 3839.0}, {"date": "2006-08-25", "close": 2.38, "volume": 4089.0}, {"date": "2006-08-28", "close": 2.352, "volume": 9643.0}, {"date": "2006-08-29", "close": 2.38, "volume": 1964.0}, {"date": "2006-08-30", "close": 2.268, "volume": 6101.0}, {"date": "2006-08-31", "close": 2.38, "volume": 2321.0}, {"date": "2006-09-01", "close": 2.352, "volume": 3393.0}, {"date": "2006-09-04", "close": 2.38, "volume": 12071.0}, {"date": "2006-09-05", "close": 2.296, "volume": 3571.0}, {"date": "2006-09-06", "close": 2.38, "volume": 1310.0}, {"date": "2006-09-07", "close": 2.296, "volume": 1626.0}, {"date": "2006-09-08", "close": 2.38, "volume": 1786.0}, {"date": "2006-09-12", "close": 2.24, "volume": 7134.0}, {"date": "2006-09-13", "close": 2.24, "volume": 1679.0}, {"date": "2006-09-14", "close": 2.24, "volume": 1643.0}, {"date": "2006-09-15", "close": 2.128, "volume": 3571.0}, {"date": "2006-09-18", "close": 1.96, "volume": 14071.0}, {"date": "2006-09-19", "close": 1.932, "volume": 19929.0}, {"date": "2006-09-20", "close": 1.876, "volume": 18107.0}, {"date": "2006-09-21", "close": 1.904, "volume": 8071.0}, {"date": "2006-09-22", "close": 1.708, "volume": 7036.0}, {"date": "2006-09-25", "close": 1.876, "volume": 2071.0}, {"date": "2006-09-26", "close": 1.82, "volume": 3596.0}, {"date": "2006-09-27", "close": 1.708, "volume": 35868.0}, {"date": "2006-09-28", "close": 1.876, "volume": 15875.0}, {"date": "2006-09-29", "close": 2.016, "volume": 24500.0}, {"date": "2006-10-02", "close": 2.016, "volume": 821.0}, {"date": "2006-10-03", "close": 1.904, "volume": 17857.0}, {"date": "2006-10-04", "close": 1.876, "volume": 20557.0}, {"date": "2006-10-06", "close": 1.736, "volume": 11071.0}, {"date": "2006-10-09", "close": 1.68, "volume": 39841.0}, {"date": "2006-10-10", "close": 1.596, "volume": 26429.0}, {"date": "2006-10-11", "close": 1.764, "volume": 57052.0}, {"date": "2006-10-12", "close": 1.82, "volume": 10839.0}, {"date": "2006-10-13", "close": 2.184, "volume": 10343.0}, {"date": "2006-10-16", "close": 2.016, "volume": 1529.0}, {"date": "2006-10-18", "close": 2.1, "volume": 7536.0}, {"date": "2006-10-20", "close": 2.016, "volume": 4643.0}, {"date": "2006-10-23", "close": 2.072, "volume": 6661.0}, {"date": "2006-10-24", "close": 2.072, "volume": 9305.0}, {"date": "2006-10-25", "close": 2.044, "volume": 5695.0}, {"date": "2006-10-26", "close": 1.988, "volume": 3214.0}, {"date": "2006-10-27", "close": 1.988, "volume": 4643.0}, {"date": "2006-10-30", "close": 1.96, "volume": 1448.0}, {"date": "2006-10-31", "close": 2.24, "volume": 14690.0}, {"date": "2006-11-01", "close": 2.24, "volume": 11250.0}, {"date": "2006-11-02", "close": 2.1, "volume": 9295.0}, {"date": "2006-11-06", "close": 2.492, "volume": 28991.0}, {"date": "2006-11-07", "close": 2.408, "volume": 6250.0}, {"date": "2006-11-08", "close": 2.408, "volume": 6607.0}, {"date": "2006-11-09", "close": 2.24, "volume": 12080.0}, {"date": "2006-11-10", "close": 2.156, "volume": 11043.0}, {"date": "2006-11-13", "close": 2.156, "volume": 2214.0}, {"date": "2006-11-14", "close": 2.1, "volume": 22857.0}, {"date": "2006-11-15", "close": 2.1, "volume": 15714.0}, {"date": "2006-11-16", "close": 2.24, "volume": 11140.0}, {"date": "2006-11-17", "close": 2.24, "volume": 1964.0}, {"date": "2006-11-21", "close": 2.128, "volume": 1071.0}, {"date": "2006-11-22", "close": 2.296, "volume": 9821.0}, {"date": "2006-11-23", "close": 2.128, "volume": 714.0}, {"date": "2006-11-24", "close": 2.156, "volume": 4000.0}, {"date": "2006-11-27", "close": 2.1, "volume": 4036.0}, {"date": "2006-11-28", "close": 2.128, "volume": 482.0}, {"date": "2006-11-30", "close": 2.1, "volume": 4643.0}, {"date": "2006-12-01", "close": 2.016, "volume": 6638.0}, {"date": "2006-12-04", "close": 1.988, "volume": 12087.0}, {"date": "2006-12-05", "close": 1.988, "volume": 19286.0}, {"date": "2006-12-08", "close": 1.988, "volume": 250.0}, {"date": "2006-12-12", "close": 1.988, "volume": 7143.0}, {"date": "2006-12-13", "close": 1.96, "volume": 7286.0}, {"date": "2006-12-14", "close": 1.96, "volume": 2143.0}, {"date": "2006-12-18", "close": 2.072, "volume": 6640.0}, {"date": "2006-12-19", "close": 1.96, "volume": 20429.0}, {"date": "2006-12-20", "close": 1.932, "volume": 5750.0}, {"date": "2006-12-21", "close": 1.932, "volume": 4338.0}, {"date": "2006-12-27", "close": 1.96, "volume": 6580.0}, {"date": "2006-12-28", "close": 1.932, "volume": 1893.0}, {"date": "2007-01-02", "close": 2.044, "volume": 4393.0}, {"date": "2007-01-03", "close": 1.988, "volume": 18.0}, {"date": "2007-01-04", "close": 2.1, "volume": 8736.0}, {"date": "2007-01-05", "close": 2.1, "volume": 2550.0}, {"date": "2007-01-08", "close": 1.988, "volume": 1607.0}, {"date": "2007-01-09", "close": 1.932, "volume": 15071.0}, {"date": "2007-01-10", "close": 1.96, "volume": 5770.0}, {"date": "2007-01-12", "close": 2.072, "volume": 14139.0}, {"date": "2007-01-15", "close": 2.38, "volume": 19333.0}, {"date": "2007-01-16", "close": 2.128, "volume": 16353.0}, {"date": "2007-01-19", "close": 2.268, "volume": 6607.0}, {"date": "2007-01-22", "close": 2.24, "volume": 4286.0}, {"date": "2007-01-23", "close": 2.156, "volume": 7143.0}, {"date": "2007-01-25", "close": 2.1, "volume": 338.0}, {"date": "2007-01-29", "close": 2.016, "volume": 4821.0}, {"date": "2007-01-30", "close": 2.016, "volume": 786.0}, {"date": "2007-01-31", "close": 2.044, "volume": 18143.0}, {"date": "2007-02-01", "close": 2.128, "volume": 8448.0}, {"date": "2007-02-02", "close": 2.1, "volume": 3571.0}, {"date": "2007-02-05", "close": 1.96, "volume": 9510.0}, {"date": "2007-02-06", "close": 1.932, "volume": 9062.0}, {"date": "2007-02-07", "close": 1.932, "volume": 10000.0}, {"date": "2007-02-08", "close": 1.904, "volume": 4257.0}, {"date": "2007-02-09", "close": 1.904, "volume": 2116.0}, {"date": "2007-02-12", "close": 1.848, "volume": 2527.0}, {"date": "2007-02-15", "close": 1.96, "volume": 3571.0}, {"date": "2007-02-16", "close": 1.96, "volume": 7143.0}, {"date": "2007-02-19", "close": 1.96, "volume": 179.0}, {"date": "2007-02-20", "close": 2.128, "volume": 4831.0}, {"date": "2007-02-26", "close": 1.96, "volume": 5768.0}, {"date": "2007-02-27", "close": 2.24, "volume": 18571.0}, {"date": "2007-02-28", "close": 2.1, "volume": 6786.0}, {"date": "2007-03-01", "close": 2.1, "volume": 3571.0}, {"date": "2007-03-02", "close": 2.24, "volume": 6536.0}, {"date": "2007-03-05", "close": 1.96, "volume": 357.0}, {"date": "2007-03-06", "close": 2.24, "volume": 22500.0}, {"date": "2007-03-07", "close": 2.352, "volume": 18571.0}, {"date": "2007-03-12", "close": 2.324, "volume": 3625.0}, {"date": "2007-03-13", "close": 2.268, "volume": 18608.0}, {"date": "2007-03-14", "close": 2.24, "volume": 21429.0}, {"date": "2007-03-16", "close": 2.38, "volume": 9373.0}, {"date": "2007-03-20", "close": 2.24, "volume": 3988.0}, {"date": "2007-03-21", "close": 2.24, "volume": 2143.0}, {"date": "2007-03-22", "close": 2.296, "volume": 7929.0}, {"date": "2007-03-23", "close": 2.408, "volume": 20000.0}, {"date": "2007-03-27", "close": 2.38, "volume": 1429.0}, {"date": "2007-03-28", "close": 2.24, "volume": 12316.0}, {"date": "2007-03-29", "close": 2.296, "volume": 9929.0}, {"date": "2007-03-30", "close": 2.296, "volume": 3281.0}, {"date": "2007-04-02", "close": 2.688, "volume": 298579.0}, {"date": "2007-04-03", "close": 2.716, "volume": 120729.0}, {"date": "2007-04-04", "close": 2.66, "volume": 51443.0}, {"date": "2007-04-05", "close": 2.716, "volume": 11961.0}, {"date": "2007-04-10", "close": 2.716, "volume": 16975.0}, {"date": "2007-04-11", "close": 2.8, "volume": 102286.0}, {"date": "2007-04-12", "close": 3.08, "volume": 177697.0}, {"date": "2007-04-13", "close": 2.772, "volume": 100847.0}, {"date": "2007-04-16", "close": 2.744, "volume": 67244.0}, {"date": "2007-04-17", "close": 2.492, "volume": 73901.0}, {"date": "2007-04-18", "close": 2.464, "volume": 39359.0}, {"date": "2007-04-19", "close": 2.408, "volume": 17871.0}, {"date": "2007-04-20", "close": 2.492, "volume": 7429.0}, {"date": "2007-04-23", "close": 2.52, "volume": 17851.0}, {"date": "2007-04-24", "close": 2.436, "volume": 8482.0}, {"date": "2007-04-26", "close": 2.436, "volume": 4794.0}, {"date": "2007-04-27", "close": 2.38, "volume": 13196.0}, {"date": "2007-04-30", "close": 2.324, "volume": 11857.0}, {"date": "2007-05-01", "close": 2.268, "volume": 26507.0}, {"date": "2007-05-02", "close": 2.324, "volume": 12392.0}, {"date": "2007-05-03", "close": 2.464, "volume": 10875.0}, {"date": "2007-05-04", "close": 2.632, "volume": 26092.0}, {"date": "2007-05-07", "close": 2.632, "volume": 19375.0}, {"date": "2007-05-08", "close": 2.772, "volume": 112697.0}, {"date": "2007-05-09", "close": 2.8, "volume": 27816.0}, {"date": "2007-05-10", "close": 2.604, "volume": 30720.0}, {"date": "2007-05-11", "close": 2.436, "volume": 38450.0}, {"date": "2007-05-14", "close": 2.464, "volume": 4738.0}, {"date": "2007-05-15", "close": 2.436, "volume": 10368.0}, {"date": "2007-05-16", "close": 2.408, "volume": 11104.0}, {"date": "2007-05-17", "close": 2.464, "volume": 5613.0}, {"date": "2007-05-18", "close": 2.52, "volume": 17490.0}, {"date": "2007-05-21", "close": 2.52, "volume": 1311.0}, {"date": "2007-05-22", "close": 2.352, "volume": 11038.0}, {"date": "2007-05-23", "close": 2.352, "volume": 13614.0}, {"date": "2007-05-24", "close": 2.296, "volume": 28887.0}, {"date": "2007-05-25", "close": 2.352, "volume": 23523.0}, {"date": "2007-05-28", "close": 2.352, "volume": 268.0}, {"date": "2007-05-29", "close": 2.324, "volume": 14880.0}, {"date": "2007-05-30", "close": 2.212, "volume": 12065.0}, {"date": "2007-05-31", "close": 2.184, "volume": 4393.0}, {"date": "2007-06-01", "close": 2.184, "volume": 16696.0}, {"date": "2007-06-04", "close": 2.184, "volume": 10799.0}, {"date": "2007-06-05", "close": 2.128, "volume": 80536.0}, {"date": "2007-06-06", "close": 2.156, "volume": 8264.0}, {"date": "2007-06-07", "close": 2.044, "volume": 8875.0}, {"date": "2007-06-08", "close": 2.212, "volume": 6357.0}, {"date": "2007-06-12", "close": 2.212, "volume": 8214.0}, {"date": "2007-06-13", "close": 1.988, "volume": 11786.0}, {"date": "2007-06-14", "close": 2.044, "volume": 2917.0}, {"date": "2007-06-15", "close": 2.044, "volume": 1429.0}, {"date": "2007-06-18", "close": 2.072, "volume": 9786.0}, {"date": "2007-06-19", "close": 2.072, "volume": 1250.0}, {"date": "2007-06-20", "close": 2.044, "volume": 41060.0}, {"date": "2007-06-21", "close": 1.988, "volume": 5893.0}, {"date": "2007-06-22", "close": 1.96, "volume": 49687.0}, {"date": "2007-06-25", "close": 2.044, "volume": 42918.0}, {"date": "2007-06-26", "close": 1.988, "volume": 29746.0}, {"date": "2007-06-27", "close": 1.988, "volume": 8644.0}, {"date": "2007-06-28", "close": 1.96, "volume": 13901.0}, {"date": "2007-06-29", "close": 1.96, "volume": 46429.0}, {"date": "2007-07-02", "close": 2.1, "volume": 18845.0}, {"date": "2007-07-03", "close": 1.96, "volume": 10286.0}, {"date": "2007-07-04", "close": 2.128, "volume": 893.0}, {"date": "2007-07-05", "close": 2.156, "volume": 27834.0}, {"date": "2007-07-06", "close": 2.1, "volume": 24460.0}, {"date": "2007-07-09", "close": 2.044, "volume": 34067.0}, {"date": "2007-07-10", "close": 2.044, "volume": 28429.0}, {"date": "2007-07-11", "close": 2.044, "volume": 4127.0}, {"date": "2007-07-12", "close": 2.1, "volume": 8811.0}, {"date": "2007-07-13", "close": 2.352, "volume": 53360.0}, {"date": "2007-07-16", "close": 2.688, "volume": 240091.0}, {"date": "2007-07-17", "close": 2.744, "volume": 88495.0}, {"date": "2007-07-18", "close": 2.688, "volume": 44793.0}, {"date": "2007-07-19", "close": 2.548, "volume": 46679.0}, {"date": "2007-07-20", "close": 2.632, "volume": 10357.0}, {"date": "2007-07-23", "close": 2.548, "volume": 24086.0}, {"date": "2007-07-24", "close": 2.604, "volume": 22954.0}, {"date": "2007-07-25", "close": 2.548, "volume": 15564.0}, {"date": "2007-07-26", "close": 2.52, "volume": 7979.0}, {"date": "2007-07-27", "close": 2.632, "volume": 30214.0}, {"date": "2007-07-30", "close": 2.52, "volume": 26215.0}, {"date": "2007-07-31", "close": 2.492, "volume": 14740.0}, {"date": "2007-08-01", "close": 2.296, "volume": 17024.0}, {"date": "2007-08-02", "close": 2.128, "volume": 25418.0}, {"date": "2007-08-03", "close": 2.24, "volume": 5536.0}, {"date": "2007-08-06", "close": 2.128, "volume": 15841.0}, {"date": "2007-08-07", "close": 1.96, "volume": 16478.0}, {"date": "2007-08-08", "close": 2.212, "volume": 13484.0}, {"date": "2007-08-09", "close": 2.128, "volume": 586.0}, {"date": "2007-08-10", "close": 2.044, "volume": 18070.0}, {"date": "2007-08-13", "close": 2.016, "volume": 6733.0}, {"date": "2007-08-14", "close": 2.072, "volume": 8929.0}, {"date": "2007-08-15", "close": 1.876, "volume": 13582.0}, {"date": "2007-08-16", "close": 1.736, "volume": 28321.0}, {"date": "2007-08-17", "close": 1.96, "volume": 10000.0}, {"date": "2007-08-20", "close": 2.072, "volume": 76886.0}, {"date": "2007-08-21", "close": 1.988, "volume": 18781.0}, {"date": "2007-08-22", "close": 2.044, "volume": 18214.0}, {"date": "2007-08-23", "close": 1.988, "volume": 19821.0}, {"date": "2007-08-24", "close": 1.988, "volume": 4501.0}, {"date": "2007-08-27", "close": 1.96, "volume": 21429.0}, {"date": "2007-08-28", "close": 1.876, "volume": 2786.0}, {"date": "2007-08-29", "close": 2.044, "volume": 11821.0}, {"date": "2007-08-30", "close": 1.932, "volume": 4666.0}, {"date": "2007-08-31", "close": 1.96, "volume": 446.0}, {"date": "2007-09-03", "close": 1.96, "volume": 18834.0}, {"date": "2007-09-05", "close": 2.072, "volume": 12709.0}, {"date": "2007-09-06", "close": 1.96, "volume": 457.0}, {"date": "2007-09-07", "close": 1.96, "volume": 1786.0}, {"date": "2007-09-10", "close": 1.848, "volume": 7143.0}, {"date": "2007-09-11", "close": 1.904, "volume": 209.0}, {"date": "2007-09-12", "close": 1.96, "volume": 1429.0}, {"date": "2007-09-13", "close": 1.876, "volume": 714.0}, {"date": "2007-09-14", "close": 1.96, "volume": 11071.0}, {"date": "2007-09-17", "close": 1.876, "volume": 1786.0}, {"date": "2007-09-18", "close": 1.848, "volume": 8733.0}, {"date": "2007-09-19", "close": 1.96, "volume": 7344.0}, {"date": "2007-09-21", "close": 1.96, "volume": 14754.0}, {"date": "2007-09-24", "close": 1.904, "volume": 3036.0}, {"date": "2007-09-25", "close": 1.932, "volume": 6986.0}, {"date": "2007-09-26", "close": 1.96, "volume": 6707.0}, {"date": "2007-09-27", "close": 2.24, "volume": 66999.0}, {"date": "2007-09-28", "close": 2.184, "volume": 4889.0}, {"date": "2007-10-01", "close": 2.212, "volume": 7393.0}, {"date": "2007-10-02", "close": 2.24, "volume": 27401.0}, {"date": "2007-10-03", "close": 2.184, "volume": 4574.0}, {"date": "2007-10-04", "close": 2.212, "volume": 2500.0}, {"date": "2007-10-08", "close": 2.296, "volume": 15893.0}, {"date": "2007-10-09", "close": 2.352, "volume": 14286.0}, {"date": "2007-10-10", "close": 2.352, "volume": 19173.0}, {"date": "2007-10-11", "close": 2.268, "volume": 3530.0}, {"date": "2007-10-12", "close": 2.268, "volume": 7214.0}, {"date": "2007-10-15", "close": 2.296, "volume": 11821.0}, {"date": "2007-10-16", "close": 2.296, "volume": 10974.0}, {"date": "2007-10-17", "close": 2.268, "volume": 6545.0}, {"date": "2007-10-18", "close": 2.296, "volume": 13059.0}, {"date": "2007-10-19", "close": 2.492, "volume": 31980.0}, {"date": "2007-10-22", "close": 2.296, "volume": 14364.0}, {"date": "2007-10-23", "close": 2.38, "volume": 5744.0}, {"date": "2007-10-24", "close": 2.408, "volume": 17500.0}, {"date": "2007-10-25", "close": 2.38, "volume": 39837.0}, {"date": "2007-10-26", "close": 2.38, "volume": 21500.0}, {"date": "2007-10-29", "close": 2.632, "volume": 99729.0}, {"date": "2007-10-30", "close": 2.66, "volume": 48714.0}, {"date": "2007-10-31", "close": 2.548, "volume": 20661.0}, {"date": "2007-11-01", "close": 2.52, "volume": 15393.0}, {"date": "2007-11-02", "close": 2.464, "volume": 7189.0}, {"date": "2007-11-05", "close": 2.576, "volume": 26607.0}, {"date": "2007-11-06", "close": 2.688, "volume": 33797.0}, {"date": "2007-11-07", "close": 2.632, "volume": 26714.0}, {"date": "2007-11-08", "close": 2.604, "volume": 26440.0}, {"date": "2007-11-09", "close": 2.688, "volume": 23236.0}, {"date": "2007-11-12", "close": 2.8, "volume": 59876.0}, {"date": "2007-11-13", "close": 2.94, "volume": 55044.0}, {"date": "2007-11-14", "close": 3.36, "volume": 83978.0}, {"date": "2007-11-15", "close": 3.22, "volume": 28502.0}, {"date": "2007-11-16", "close": 3.36, "volume": 21727.0}, {"date": "2007-11-19", "close": 3.36, "volume": 58238.0}, {"date": "2007-11-20", "close": 3.22, "volume": 56049.0}, {"date": "2007-11-21", "close": 3.22, "volume": 50816.0}, {"date": "2007-11-22", "close": 2.94, "volume": 41599.0}, {"date": "2007-11-23", "close": 2.94, "volume": 21998.0}, {"date": "2007-11-26", "close": 3.08, "volume": 69397.0}, {"date": "2007-11-27", "close": 2.94, "volume": 10526.0}, {"date": "2007-11-28", "close": 2.94, "volume": 19165.0}, {"date": "2007-11-29", "close": 2.8, "volume": 8116.0}, {"date": "2007-11-30", "close": 2.8, "volume": 19870.0}, {"date": "2007-12-03", "close": 2.94, "volume": 37047.0}, {"date": "2007-12-04", "close": 2.94, "volume": 30073.0}, {"date": "2007-12-05", "close": 2.94, "volume": 5752.0}, {"date": "2007-12-06", "close": 3.08, "volume": 13397.0}, {"date": "2007-12-07", "close": 3.08, "volume": 5798.0}, {"date": "2007-12-10", "close": 3.08, "volume": 16630.0}, {"date": "2007-12-11", "close": 2.94, "volume": 7679.0}, {"date": "2007-12-12", "close": 3.08, "volume": 33008.0}, {"date": "2007-12-13", "close": 2.94, "volume": 40179.0}, {"date": "2007-12-14", "close": 2.8, "volume": 18698.0}, {"date": "2007-12-17", "close": 2.576, "volume": 35057.0}, {"date": "2007-12-18", "close": 2.52, "volume": 6179.0}, {"date": "2007-12-19", "close": 2.52, "volume": 18236.0}, {"date": "2007-12-20", "close": 2.548, "volume": 7430.0}, {"date": "2007-12-21", "close": 2.492, "volume": 2500.0}, {"date": "2007-12-24", "close": 2.548, "volume": 11536.0}, {"date": "2007-12-27", "close": 2.464, "volume": 10040.0}, {"date": "2007-12-28", "close": 2.548, "volume": 7829.0}, {"date": "2007-12-31", "close": 2.548, "volume": 6362.0}, {"date": "2008-01-02", "close": 2.576, "volume": 5929.0}, {"date": "2008-01-03", "close": 2.548, "volume": 7321.0}, {"date": "2008-01-04", "close": 2.576, "volume": 714.0}, {"date": "2008-01-07", "close": 2.52, "volume": 12500.0}, {"date": "2008-01-08", "close": 2.52, "volume": 536.0}, {"date": "2008-01-09", "close": 2.436, "volume": 9750.0}, {"date": "2008-01-10", "close": 2.296, "volume": 12571.0}, {"date": "2008-01-11", "close": 2.296, "volume": 10544.0}, {"date": "2008-01-14", "close": 2.212, "volume": 13929.0}, {"date": "2008-01-15", "close": 2.072, "volume": 4067.0}, {"date": "2008-01-16", "close": 1.96, "volume": 7235.0}, {"date": "2008-01-17", "close": 1.988, "volume": 2666.0}, {"date": "2008-01-18", "close": 1.876, "volume": 13169.0}, {"date": "2008-01-21", "close": 1.932, "volume": 8214.0}, {"date": "2008-01-22", "close": 1.68, "volume": 25286.0}, {"date": "2008-01-23", "close": 1.708, "volume": 25594.0}, {"date": "2008-01-24", "close": 1.82, "volume": 5622.0}, {"date": "2008-01-25", "close": 1.96, "volume": 36509.0}, {"date": "2008-01-29", "close": 1.876, "volume": 2752.0}, {"date": "2008-01-30", "close": 1.82, "volume": 10568.0}, {"date": "2008-01-31", "close": 1.68, "volume": 7607.0}, {"date": "2008-02-01", "close": 1.708, "volume": 7857.0}, {"date": "2008-02-04", "close": 1.68, "volume": 3057.0}, {"date": "2008-02-05", "close": 1.82, "volume": 714.0}, {"date": "2008-02-07", "close": 1.82, "volume": 357.0}, {"date": "2008-02-11", "close": 1.68, "volume": 1893.0}, {"date": "2008-02-12", "close": 1.68, "volume": 8571.0}, {"date": "2008-02-13", "close": 1.68, "volume": 7321.0}, {"date": "2008-02-14", "close": 1.624, "volume": 429.0}, {"date": "2008-02-18", "close": 1.624, "volume": 357.0}, {"date": "2008-02-19", "close": 1.624, "volume": 429.0}, {"date": "2008-02-21", "close": 1.596, "volume": 3571.0}, {"date": "2008-02-22", "close": 1.68, "volume": 5111.0}, {"date": "2008-02-25", "close": 1.596, "volume": 1075.0}, {"date": "2008-02-26", "close": 1.624, "volume": 2579.0}, {"date": "2008-02-27", "close": 1.568, "volume": 7143.0}, {"date": "2008-02-28", "close": 1.54, "volume": 5320.0}, {"date": "2008-02-29", "close": 1.54, "volume": 1786.0}, {"date": "2008-03-04", "close": 1.568, "volume": 7143.0}, {"date": "2008-03-06", "close": 1.512, "volume": 714.0}, {"date": "2008-03-07", "close": 1.512, "volume": 10468.0}, {"date": "2008-03-10", "close": 1.428, "volume": 15318.0}, {"date": "2008-03-11", "close": 1.316, "volume": 9821.0}, {"date": "2008-03-12", "close": 1.4, "volume": 18929.0}, {"date": "2008-03-13", "close": 1.372, "volume": 5357.0}, {"date": "2008-03-14", "close": 1.316, "volume": 21429.0}, {"date": "2008-03-17", "close": 1.288, "volume": 8214.0}, {"date": "2008-03-18", "close": 1.288, "volume": 357.0}, {"date": "2008-03-19", "close": 1.26, "volume": 8929.0}, {"date": "2008-03-20", "close": 1.26, "volume": 9821.0}, {"date": "2008-03-25", "close": 1.26, "volume": 893.0}, {"date": "2008-03-26", "close": 1.204, "volume": 3571.0}, {"date": "2008-03-27", "close": 1.26, "volume": 3929.0}, {"date": "2008-03-28", "close": 1.316, "volume": 18637.0}, {"date": "2008-03-31", "close": 1.204, "volume": 12434.0}, {"date": "2008-04-01", "close": 1.232, "volume": 1500.0}, {"date": "2008-04-02", "close": 1.232, "volume": 2786.0}, {"date": "2008-04-03", "close": 1.12, "volume": 77857.0}, {"date": "2008-04-04", "close": 1.064, "volume": 29543.0}, {"date": "2008-04-07", "close": 1.036, "volume": 124343.0}, {"date": "2008-04-08", "close": 1.12, "volume": 1599.0}, {"date": "2008-04-09", "close": 1.092, "volume": 357.0}, {"date": "2008-04-11", "close": 1.092, "volume": 4464.0}, {"date": "2008-04-14", "close": 1.064, "volume": 17857.0}, {"date": "2008-04-15", "close": 1.092, "volume": 14286.0}, {"date": "2008-04-16", "close": 1.064, "volume": 1468.0}, {"date": "2008-04-17", "close": 1.064, "volume": 11479.0}, {"date": "2008-04-18", "close": 1.064, "volume": 3646.0}, {"date": "2008-04-21", "close": 1.008, "volume": 28103.0}, {"date": "2008-04-22", "close": 1.036, "volume": 15967.0}, {"date": "2008-04-23", "close": 1.036, "volume": 86.0}, {"date": "2008-04-24", "close": 0.952, "volume": 47684.0}, {"date": "2008-04-28", "close": 0.952, "volume": 23746.0}, {"date": "2008-04-29", "close": 0.924, "volume": 96481.0}, {"date": "2008-04-30", "close": 0.98, "volume": 126182.0}, {"date": "2008-05-01", "close": 0.952, "volume": 33929.0}, {"date": "2008-05-02", "close": 1.064, "volume": 7741.0}, {"date": "2008-05-05", "close": 1.064, "volume": 3786.0}, {"date": "2008-05-06", "close": 1.064, "volume": 11036.0}, {"date": "2008-05-07", "close": 1.008, "volume": 14794.0}, {"date": "2008-05-08", "close": 1.008, "volume": 393.0}, {"date": "2008-05-09", "close": 1.008, "volume": 893.0}, {"date": "2008-05-13", "close": 0.98, "volume": 83929.0}, {"date": "2008-05-14", "close": 0.98, "volume": 25893.0}, {"date": "2008-05-16", "close": 1.008, "volume": 4286.0}, {"date": "2008-05-19", "close": 1.008, "volume": 5357.0}, {"date": "2008-05-20", "close": 1.008, "volume": 22406.0}, {"date": "2008-05-21", "close": 0.924, "volume": 3571.0}, {"date": "2008-05-22", "close": 0.952, "volume": 40575.0}, {"date": "2008-05-23", "close": 1.12, "volume": 47600.0}, {"date": "2008-05-26", "close": 1.008, "volume": 7857.0}, {"date": "2008-05-27", "close": 1.008, "volume": 14286.0}, {"date": "2008-05-28", "close": 1.12, "volume": 10714.0}, {"date": "2008-05-29", "close": 1.148, "volume": 30866.0}, {"date": "2008-05-30", "close": 1.148, "volume": 5357.0}, {"date": "2008-06-02", "close": 1.036, "volume": 14286.0}, {"date": "2008-06-03", "close": 1.008, "volume": 10967.0}, {"date": "2008-06-04", "close": 1.12, "volume": 1429.0}, {"date": "2008-06-05", "close": 0.98, "volume": 7500.0}, {"date": "2008-06-06", "close": 0.98, "volume": 3571.0}, {"date": "2008-06-10", "close": 0.98, "volume": 3393.0}, {"date": "2008-06-11", "close": 0.952, "volume": 3750.0}, {"date": "2008-06-12", "close": 0.924, "volume": 34345.0}, {"date": "2008-06-13", "close": 0.924, "volume": 3922.0}, {"date": "2008-06-16", "close": 0.924, "volume": 7143.0}, {"date": "2008-06-17", "close": 0.896, "volume": 3750.0}, {"date": "2008-06-18", "close": 0.896, "volume": 11550.0}, {"date": "2008-06-19", "close": 0.98, "volume": 24113.0}, {"date": "2008-06-20", "close": 1.036, "volume": 33286.0}, {"date": "2008-06-23", "close": 0.868, "volume": 103679.0}, {"date": "2008-06-24", "close": 0.896, "volume": 40860.0}, {"date": "2008-06-25", "close": 0.84, "volume": 88712.0}, {"date": "2008-06-26", "close": 0.84, "volume": 14074.0}, {"date": "2008-06-27", "close": 0.84, "volume": 20280.0}, {"date": "2008-06-30", "close": 0.812, "volume": 43768.0}, {"date": "2008-07-02", "close": 0.812, "volume": 14596.0}, {"date": "2008-07-03", "close": 0.812, "volume": 1964.0}, {"date": "2008-07-04", "close": 0.924, "volume": 30952.0}, {"date": "2008-07-07", "close": 0.784, "volume": 10437.0}, {"date": "2008-07-08", "close": 0.728, "volume": 4551.0}, {"date": "2008-07-09", "close": 0.756, "volume": 3571.0}, {"date": "2008-07-10", "close": 0.7, "volume": 59758.0}, {"date": "2008-07-14", "close": 0.672, "volume": 15115.0}, {"date": "2008-07-15", "close": 0.7, "volume": 14286.0}, {"date": "2008-07-16", "close": 0.728, "volume": 3571.0}, {"date": "2008-07-17", "close": 0.728, "volume": 3571.0}, {"date": "2008-07-18", "close": 0.7, "volume": 3571.0}, {"date": "2008-07-21", "close": 0.616, "volume": 11250.0}, {"date": "2008-07-22", "close": 0.616, "volume": 23821.0}, {"date": "2008-07-23", "close": 0.616, "volume": 8750.0}, {"date": "2008-07-24", "close": 0.616, "volume": 5179.0}, {"date": "2008-07-25", "close": 0.616, "volume": 23929.0}, {"date": "2008-07-28", "close": 0.616, "volume": 812.0}, {"date": "2008-07-30", "close": 0.644, "volume": 18626.0}, {"date": "2008-07-31", "close": 0.7, "volume": 16721.0}, {"date": "2008-08-01", "close": 0.56, "volume": 23929.0}, {"date": "2008-08-05", "close": 0.56, "volume": 1910.0}, {"date": "2008-08-06", "close": 0.56, "volume": 12500.0}, {"date": "2008-08-11", "close": 0.56, "volume": 7983.0}, {"date": "2008-08-13", "close": 0.56, "volume": 15232.0}, {"date": "2008-08-15", "close": 0.588, "volume": 8571.0}, {"date": "2008-08-21", "close": 0.476, "volume": 8036.0}, {"date": "2008-08-25", "close": 0.476, "volume": 3214.0}, {"date": "2008-08-26", "close": 0.476, "volume": 22500.0}, {"date": "2008-08-27", "close": 0.476, "volume": 3393.0}, {"date": "2008-08-28", "close": 0.448, "volume": 902.0}, {"date": "2008-08-29", "close": 0.56, "volume": 5057.0}, {"date": "2008-09-01", "close": 0.616, "volume": 31907.0}, {"date": "2008-09-03", "close": 0.616, "volume": 2598.0}, {"date": "2008-09-08", "close": 0.56, "volume": 1071.0}, {"date": "2008-09-12", "close": 0.448, "volume": 1786.0}, {"date": "2008-09-16", "close": 0.42, "volume": 11607.0}, {"date": "2008-09-17", "close": 0.504, "volume": 3571.0}, {"date": "2008-09-18", "close": 0.448, "volume": 21964.0}, {"date": "2008-09-22", "close": 0.42, "volume": 3571.0}, {"date": "2008-09-23", "close": 0.42, "volume": 457.0}, {"date": "2008-09-24", "close": 0.56, "volume": 39027.0}, {"date": "2008-09-25", "close": 0.616, "volume": 70924.0}, {"date": "2008-09-29", "close": 0.504, "volume": 14286.0}, {"date": "2008-10-01", "close": 0.504, "volume": 2181.0}, {"date": "2008-10-02", "close": 0.504, "volume": 1159.0}, {"date": "2008-10-03", "close": 0.616, "volume": 15104.0}, {"date": "2008-10-07", "close": 0.504, "volume": 1053.0}, {"date": "2008-10-09", "close": 0.364, "volume": 1338.0}, {"date": "2008-10-10", "close": 0.364, "volume": 35444.0}, {"date": "2008-10-14", "close": 0.364, "volume": 40476.0}, {"date": "2008-10-15", "close": 0.336, "volume": 94070.0}, {"date": "2008-10-16", "close": 0.336, "volume": 893.0}, {"date": "2008-10-17", "close": 0.28, "volume": 64553.0}, {"date": "2008-10-20", "close": 0.28, "volume": 7299.0}, {"date": "2008-10-21", "close": 0.28, "volume": 60618.0}, {"date": "2008-10-22", "close": 0.28, "volume": 7143.0}, {"date": "2008-10-24", "close": 0.28, "volume": 357.0}, {"date": "2008-10-28", "close": 0.28, "volume": 15655.0}, {"date": "2008-10-29", "close": 0.252, "volume": 25000.0}, {"date": "2008-10-31", "close": 0.252, "volume": 1786.0}, {"date": "2008-11-05", "close": 0.28, "volume": 12381.0}, {"date": "2008-11-06", "close": 0.308, "volume": 357.0}, {"date": "2008-11-11", "close": 0.42, "volume": 5179.0}, {"date": "2008-11-14", "close": 0.392, "volume": 7143.0}, {"date": "2008-11-17", "close": 0.28, "volume": 3571.0}, {"date": "2008-11-18", "close": 0.28, "volume": 8929.0}, {"date": "2008-11-19", "close": 0.28, "volume": 714.0}, {"date": "2008-11-20", "close": 0.252, "volume": 13571.0}, {"date": "2008-11-21", "close": 0.252, "volume": 11036.0}, {"date": "2008-11-27", "close": 0.252, "volume": 893.0}, {"date": "2008-11-28", "close": 0.252, "volume": 12500.0}, {"date": "2008-12-02", "close": 0.252, "volume": 4355.0}, {"date": "2008-12-17", "close": 0.224, "volume": 16071.0}, {"date": "2008-12-29", "close": 0.336, "volume": 15357.0}, {"date": "2009-01-07", "close": 0.224, "volume": 22143.0}, {"date": "2009-01-14", "close": 0.308, "volume": 7143.0}, {"date": "2009-01-15", "close": 0.28, "volume": 7143.0}, {"date": "2009-01-16", "close": 0.252, "volume": 2321.0}, {"date": "2009-01-19", "close": 0.28, "volume": 5357.0}, {"date": "2009-01-20", "close": 0.224, "volume": 3571.0}, {"date": "2009-01-22", "close": 0.224, "volume": 893.0}, {"date": "2009-02-10", "close": 0.196, "volume": 14286.0}, {"date": "2009-02-18", "close": 0.196, "volume": 668.0}, {"date": "2009-02-19", "close": 0.168, "volume": 4286.0}, {"date": "2009-02-23", "close": 0.168, "volume": 2143.0}, {"date": "2009-03-04", "close": 0.196, "volume": 6429.0}, {"date": "2009-03-06", "close": 0.196, "volume": 11571.0}, {"date": "2009-03-09", "close": 0.168, "volume": 2489.0}, {"date": "2009-03-10", "close": 0.168, "volume": 7143.0}, {"date": "2009-03-16", "close": 0.196, "volume": 8571.0}, {"date": "2009-03-17", "close": 0.196, "volume": 8929.0}, {"date": "2009-03-18", "close": 0.168, "volume": 3571.0}, {"date": "2009-03-19", "close": 0.196, "volume": 5299.0}, {"date": "2009-03-26", "close": 0.168, "volume": 1429.0}, {"date": "2009-03-27", "close": 0.196, "volume": 3571.0}, {"date": "2009-04-02", "close": 0.196, "volume": 268.0}, {"date": "2009-04-07", "close": 0.168, "volume": 10000.0}, {"date": "2009-04-09", "close": 0.252, "volume": 7857.0}, {"date": "2009-04-14", "close": 0.252, "volume": 3571.0}, {"date": "2009-04-15", "close": 0.252, "volume": 7214.0}, {"date": "2009-04-16", "close": 0.252, "volume": 5956.0}, {"date": "2009-04-17", "close": 0.252, "volume": 6901.0}, {"date": "2009-04-20", "close": 0.336, "volume": 30602.0}, {"date": "2009-04-22", "close": 0.392, "volume": 34857.0}, {"date": "2009-04-23", "close": 0.42, "volume": 5357.0}, {"date": "2009-04-24", "close": 0.42, "volume": 7143.0}, {"date": "2009-04-28", "close": 0.392, "volume": 571.0}, {"date": "2009-04-29", "close": 0.392, "volume": 6429.0}, {"date": "2009-04-30", "close": 0.364, "volume": 16711.0}, {"date": "2009-05-01", "close": 0.392, "volume": 28571.0}, {"date": "2009-05-04", "close": 0.392, "volume": 33893.0}, {"date": "2009-05-05", "close": 0.336, "volume": 7357.0}, {"date": "2009-05-06", "close": 0.392, "volume": 5357.0}, {"date": "2009-05-07", "close": 0.392, "volume": 1607.0}, {"date": "2009-05-11", "close": 0.336, "volume": 13929.0}, {"date": "2009-05-12", "close": 0.336, "volume": 40134.0}, {"date": "2009-05-13", "close": 0.364, "volume": 32024.0}, {"date": "2009-05-18", "close": 0.364, "volume": 10714.0}, {"date": "2009-05-25", "close": 0.42, "volume": 10214.0}, {"date": "2009-05-26", "close": 0.42, "volume": 5229.0}, {"date": "2009-05-29", "close": 0.532, "volume": 17000.0}, {"date": "2009-06-01", "close": 0.532, "volume": 3914.0}, {"date": "2009-06-02", "close": 0.532, "volume": 946.0}, {"date": "2009-06-04", "close": 0.448, "volume": 1071.0}, {"date": "2009-06-05", "close": 0.532, "volume": 12070.0}, {"date": "2009-06-09", "close": 0.504, "volume": 11768.0}, {"date": "2009-06-11", "close": 0.42, "volume": 17679.0}, {"date": "2009-06-12", "close": 0.392, "volume": 6607.0}, {"date": "2009-06-15", "close": 0.42, "volume": 11982.0}, {"date": "2009-06-16", "close": 0.42, "volume": 27271.0}, {"date": "2009-06-18", "close": 0.392, "volume": 2464.0}, {"date": "2009-06-22", "close": 0.392, "volume": 232.0}, {"date": "2009-06-23", "close": 0.392, "volume": 4768.0}, {"date": "2009-06-24", "close": 0.364, "volume": 4643.0}, {"date": "2009-06-25", "close": 0.364, "volume": 20000.0}, {"date": "2009-06-26", "close": 0.364, "volume": 9127.0}, {"date": "2009-06-29", "close": 0.308, "volume": 14286.0}, {"date": "2009-06-30", "close": 0.28, "volume": 106268.0}, {"date": "2009-07-06", "close": 0.28, "volume": 10248.0}, {"date": "2009-07-07", "close": 0.28, "volume": 10714.0}, {"date": "2009-07-08", "close": 0.308, "volume": 7143.0}, {"date": "2009-07-09", "close": 0.364, "volume": 10693.0}, {"date": "2009-07-10", "close": 0.336, "volume": 7164.0}, {"date": "2009-07-20", "close": 0.364, "volume": 6429.0}, {"date": "2009-07-21", "close": 0.308, "volume": 1786.0}, {"date": "2009-07-23", "close": 0.364, "volume": 2679.0}, {"date": "2009-07-24", "close": 0.392, "volume": 7873.0}, {"date": "2009-07-27", "close": 0.392, "volume": 9675.0}, {"date": "2009-07-28", "close": 0.364, "volume": 5554.0}, {"date": "2009-07-30", "close": 0.448, "volume": 8929.0}, {"date": "2009-07-31", "close": 0.42, "volume": 25357.0}, {"date": "2009-08-05", "close": 0.42, "volume": 20429.0}, {"date": "2009-08-06", "close": 0.42, "volume": 46429.0}, {"date": "2009-08-07", "close": 0.448, "volume": 14286.0}, {"date": "2009-08-10", "close": 0.42, "volume": 7544.0}, {"date": "2009-08-11", "close": 0.448, "volume": 17857.0}, {"date": "2009-08-18", "close": 0.42, "volume": 4286.0}, {"date": "2009-08-20", "close": 0.448, "volume": 3571.0}, {"date": "2009-08-21", "close": 0.448, "volume": 12500.0}, {"date": "2009-08-25", "close": 0.448, "volume": 1623.0}, {"date": "2009-08-26", "close": 0.504, "volume": 1964.0}, {"date": "2009-08-31", "close": 0.532, "volume": 69298.0}, {"date": "2009-09-01", "close": 0.588, "volume": 8571.0}, {"date": "2009-09-02", "close": 0.812, "volume": 29143.0}, {"date": "2009-09-03", "close": 0.784, "volume": 34099.0}, {"date": "2009-09-04", "close": 0.784, "volume": 17746.0}, {"date": "2009-09-07", "close": 0.784, "volume": 10541.0}, {"date": "2009-09-08", "close": 0.756, "volume": 9701.0}, {"date": "2009-09-09", "close": 0.728, "volume": 2071.0}, {"date": "2009-09-10", "close": 0.756, "volume": 22301.0}, {"date": "2009-09-11", "close": 0.812, "volume": 10714.0}, {"date": "2009-09-14", "close": 0.7, "volume": 12521.0}, {"date": "2009-09-15", "close": 0.588, "volume": 12628.0}, {"date": "2009-09-16", "close": 0.756, "volume": 38968.0}, {"date": "2009-09-17", "close": 0.728, "volume": 10282.0}, {"date": "2009-09-18", "close": 0.728, "volume": 11029.0}, {"date": "2009-09-21", "close": 0.7, "volume": 14286.0}, {"date": "2009-09-22", "close": 0.7, "volume": 7143.0}, {"date": "2009-09-23", "close": 0.728, "volume": 33643.0}, {"date": "2009-09-24", "close": 0.756, "volume": 4900.0}, {"date": "2009-09-28", "close": 0.728, "volume": 3571.0}, {"date": "2009-09-29", "close": 0.728, "volume": 1941.0}, {"date": "2009-09-30", "close": 0.812, "volume": 12058.0}, {"date": "2009-10-01", "close": 0.812, "volume": 2679.0}, {"date": "2009-10-02", "close": 0.812, "volume": 17857.0}, {"date": "2009-10-05", "close": 0.84, "volume": 5107.0}, {"date": "2009-10-06", "close": 0.756, "volume": 6737.0}, {"date": "2009-10-07", "close": 0.784, "volume": 4312.0}, {"date": "2009-10-08", "close": 0.812, "volume": 31686.0}, {"date": "2009-10-09", "close": 0.84, "volume": 1357.0}, {"date": "2009-10-12", "close": 0.84, "volume": 1000.0}, {"date": "2009-10-13", "close": 0.784, "volume": 20206.0}, {"date": "2009-10-14", "close": 0.868, "volume": 8566.0}, {"date": "2009-10-15", "close": 0.84, "volume": 3885.0}, {"date": "2009-10-19", "close": 0.868, "volume": 7143.0}, {"date": "2009-10-20", "close": 0.924, "volume": 11344.0}, {"date": "2009-10-21", "close": 0.84, "volume": 19851.0}, {"date": "2009-10-22", "close": 0.84, "volume": 27393.0}, {"date": "2009-10-23", "close": 0.812, "volume": 18446.0}, {"date": "2009-10-26", "close": 0.868, "volume": 26671.0}, {"date": "2009-10-27", "close": 0.784, "volume": 12500.0}, {"date": "2009-11-03", "close": 0.7, "volume": 464.0}, {"date": "2009-11-04", "close": 0.7, "volume": 30108.0}, {"date": "2009-11-09", "close": 0.728, "volume": 4286.0}, {"date": "2009-11-10", "close": 0.588, "volume": 12500.0}, {"date": "2009-11-12", "close": 0.588, "volume": 12857.0}, {"date": "2009-11-17", "close": 0.588, "volume": 2679.0}, {"date": "2009-11-18", "close": 0.588, "volume": 1964.0}, {"date": "2009-11-19", "close": 0.56, "volume": 3571.0}, {"date": "2009-11-20", "close": 0.56, "volume": 8714.0}, {"date": "2009-11-24", "close": 0.644, "volume": 7500.0}, {"date": "2009-12-02", "close": 0.532, "volume": 14932.0}, {"date": "2009-12-03", "close": 0.532, "volume": 17925.0}, {"date": "2009-12-04", "close": 0.476, "volume": 2580.0}, {"date": "2009-12-07", "close": 0.42, "volume": 22508.0}, {"date": "2009-12-09", "close": 0.448, "volume": 3571.0}, {"date": "2009-12-10", "close": 0.42, "volume": 4607.0}, {"date": "2009-12-16", "close": 0.588, "volume": 75893.0}, {"date": "2009-12-17", "close": 0.56, "volume": 3571.0}, {"date": "2009-12-18", "close": 0.56, "volume": 0.0}, {"date": "2009-12-21", "close": 0.448, "volume": 9286.0}, {"date": "2009-12-22", "close": 0.42, "volume": 3571.0}, {"date": "2009-12-30", "close": 0.42, "volume": 55.0}, {"date": "2010-01-04", "close": 0.42, "volume": 3643.0}, {"date": "2010-01-06", "close": 0.42, "volume": 8018.0}, {"date": "2010-01-07", "close": 0.42, "volume": 20097.0}, {"date": "2010-01-11", "close": 0.42, "volume": 77822.0}, {"date": "2010-01-14", "close": 0.504, "volume": 3893.0}, {"date": "2010-01-15", "close": 0.616, "volume": 8929.0}, {"date": "2010-01-18", "close": 0.56, "volume": 101.0}, {"date": "2010-01-19", "close": 0.532, "volume": 3571.0}, {"date": "2010-01-20", "close": 0.532, "volume": 5357.0}, {"date": "2010-01-21", "close": 0.476, "volume": 17379.0}, {"date": "2010-01-22", "close": 0.476, "volume": 19643.0}, {"date": "2010-01-29", "close": 0.392, "volume": 22500.0}, {"date": "2010-02-01", "close": 0.336, "volume": 26120.0}, {"date": "2010-02-02", "close": 0.308, "volume": 1250.0}, {"date": "2010-02-03", "close": 0.308, "volume": 429.0}, {"date": "2010-02-05", "close": 0.392, "volume": 2375.0}, {"date": "2010-02-08", "close": 0.308, "volume": 4571.0}, {"date": "2010-02-09", "close": 0.308, "volume": 19714.0}, {"date": "2010-02-10", "close": 0.252, "volume": 46429.0}, {"date": "2010-02-11", "close": 0.28, "volume": 7143.0}, {"date": "2010-02-12", "close": 0.308, "volume": 7143.0}, {"date": "2010-02-17", "close": 0.364, "volume": 6071.0}, {"date": "2010-02-18", "close": 0.336, "volume": 1786.0}, {"date": "2010-02-19", "close": 0.28, "volume": 3071.0}, {"date": "2010-03-02", "close": 0.28, "volume": 13357.0}, {"date": "2010-03-03", "close": 0.308, "volume": 5357.0}, {"date": "2010-03-05", "close": 0.308, "volume": 6825.0}, {"date": "2010-03-09", "close": 0.308, "volume": 1429.0}, {"date": "2010-03-11", "close": 0.392, "volume": 5669.0}, {"date": "2010-03-12", "close": 0.42, "volume": 16107.0}, {"date": "2010-03-15", "close": 0.364, "volume": 45075.0}, {"date": "2010-03-16", "close": 0.364, "volume": 1353.0}, {"date": "2010-03-17", "close": 0.364, "volume": 6304.0}, {"date": "2010-03-19", "close": 0.308, "volume": 875.0}, {"date": "2010-03-22", "close": 0.308, "volume": 1804.0}, {"date": "2010-03-23", "close": 0.336, "volume": 10719.0}, {"date": "2010-03-24", "close": 0.336, "volume": 1071.0}, {"date": "2010-03-26", "close": 0.336, "volume": 3214.0}, {"date": "2010-03-30", "close": 0.364, "volume": 5148.0}, {"date": "2010-03-31", "close": 0.364, "volume": 2571.0}, {"date": "2010-04-01", "close": 0.392, "volume": 1536.0}, {"date": "2010-04-07", "close": 0.392, "volume": 7143.0}, {"date": "2010-04-09", "close": 0.336, "volume": 10852.0}, {"date": "2010-04-12", "close": 0.336, "volume": 6214.0}, {"date": "2010-04-13", "close": 0.336, "volume": 9036.0}, {"date": "2010-04-14", "close": 0.336, "volume": 4345.0}, {"date": "2010-04-16", "close": 0.364, "volume": 8036.0}, {"date": "2010-04-19", "close": 0.42, "volume": 19464.0}, {"date": "2010-04-20", "close": 0.392, "volume": 4138.0}, {"date": "2010-04-23", "close": 0.392, "volume": 8929.0}, {"date": "2010-04-27", "close": 0.42, "volume": 30104.0}, {"date": "2010-04-28", "close": 0.42, "volume": 17857.0}, {"date": "2010-04-29", "close": 0.392, "volume": 565.0}, {"date": "2010-04-30", "close": 0.392, "volume": 14256.0}, {"date": "2010-05-03", "close": 0.364, "volume": 5744.0}, {"date": "2010-05-04", "close": 0.364, "volume": 893.0}, {"date": "2010-05-07", "close": 0.364, "volume": 6607.0}, {"date": "2010-05-10", "close": 0.364, "volume": 17435.0}, {"date": "2010-05-11", "close": 0.336, "volume": 17857.0}, {"date": "2010-05-12", "close": 0.364, "volume": 10141.0}, {"date": "2010-05-13", "close": 0.336, "volume": 67648.0}, {"date": "2010-05-14", "close": 0.336, "volume": 1319.0}, {"date": "2010-05-18", "close": 0.336, "volume": 321.0}, {"date": "2010-05-19", "close": 0.28, "volume": 32143.0}, {"date": "2010-05-20", "close": 0.28, "volume": 16111.0}, {"date": "2010-05-21", "close": 0.28, "volume": 13156.0}, {"date": "2010-05-26", "close": 0.308, "volume": 16429.0}, {"date": "2010-05-28", "close": 0.308, "volume": 179.0}, {"date": "2010-05-31", "close": 0.336, "volume": 7143.0}, {"date": "2010-06-01", "close": 0.308, "volume": 714.0}, {"date": "2010-06-03", "close": 0.308, "volume": 3929.0}, {"date": "2010-06-07", "close": 0.308, "volume": 10714.0}, {"date": "2010-06-08", "close": 0.336, "volume": 714.0}, {"date": "2010-06-11", "close": 0.308, "volume": 7143.0}, {"date": "2010-06-16", "close": 0.308, "volume": 7442.0}, {"date": "2010-06-17", "close": 0.224, "volume": 91607.0}, {"date": "2010-06-23", "close": 0.252, "volume": 18365.0}, {"date": "2010-06-24", "close": 0.224, "volume": 9839.0}, {"date": "2010-06-25", "close": 0.252, "volume": 24571.0}, {"date": "2010-06-28", "close": 0.224, "volume": 8750.0}, {"date": "2010-06-29", "close": 0.196, "volume": 45964.0}, {"date": "2010-06-30", "close": 0.196, "volume": 13214.0}, {"date": "2010-07-01", "close": 0.224, "volume": 19979.0}, {"date": "2010-07-06", "close": 0.196, "volume": 49190.0}, {"date": "2010-07-07", "close": 0.224, "volume": 7143.0}, {"date": "2010-07-08", "close": 0.224, "volume": 10580.0}, {"date": "2010-07-09", "close": 0.252, "volume": 15608.0}, {"date": "2010-07-12", "close": 0.252, "volume": 33929.0}, {"date": "2010-07-14", "close": 0.224, "volume": 3571.0}, {"date": "2010-07-23", "close": 0.252, "volume": 7143.0}, {"date": "2010-07-28", "close": 0.224, "volume": 3750.0}, {"date": "2010-08-02", "close": 0.224, "volume": 3571.0}, {"date": "2010-08-03", "close": 0.196, "volume": 16571.0}, {"date": "2010-08-05", "close": 0.196, "volume": 2.0}, {"date": "2010-08-06", "close": 0.196, "volume": 3929.0}, {"date": "2010-08-09", "close": 0.224, "volume": 3573.0}, {"date": "2010-08-10", "close": 0.224, "volume": 3105.0}, {"date": "2010-08-11", "close": 0.224, "volume": 5823.0}, {"date": "2010-08-12", "close": 0.224, "volume": 17857.0}, {"date": "2010-08-13", "close": 0.196, "volume": 35714.0}, {"date": "2010-08-17", "close": 0.196, "volume": 1473.0}, {"date": "2010-08-20", "close": 0.196, "volume": 4295.0}, {"date": "2010-08-23", "close": 0.168, "volume": 3875.0}, {"date": "2010-08-24", "close": 0.224, "volume": 6179.0}, {"date": "2010-08-25", "close": 0.196, "volume": 17857.0}, {"date": "2010-08-30", "close": 0.224, "volume": 1786.0}, {"date": "2010-08-31", "close": 0.196, "volume": 16071.0}, {"date": "2010-09-01", "close": 0.224, "volume": 4929.0}, {"date": "2010-09-02", "close": 0.196, "volume": 182.0}, {"date": "2010-09-03", "close": 0.224, "volume": 82345.0}, {"date": "2010-09-06", "close": 0.224, "volume": 1728.0}, {"date": "2010-09-07", "close": 0.224, "volume": 8929.0}, {"date": "2010-09-08", "close": 0.196, "volume": 4310.0}, {"date": "2010-09-09", "close": 0.224, "volume": 26652.0}, {"date": "2010-09-10", "close": 0.224, "volume": 8929.0}, {"date": "2010-09-14", "close": 0.196, "volume": 33335.0}, {"date": "2010-09-15", "close": 0.196, "volume": 25000.0}, {"date": "2010-09-16", "close": 0.196, "volume": 42035.0}, {"date": "2010-09-17", "close": 0.224, "volume": 11567.0}, {"date": "2010-09-20", "close": 0.224, "volume": 12500.0}, {"date": "2010-09-21", "close": 0.196, "volume": 214.0}, {"date": "2010-09-22", "close": 0.196, "volume": 9059.0}, {"date": "2010-09-23", "close": 0.224, "volume": 31296.0}, {"date": "2010-09-24", "close": 0.196, "volume": 8929.0}, {"date": "2010-09-27", "close": 0.224, "volume": 3910.0}, {"date": "2010-09-28", "close": 0.252, "volume": 10370.0}, {"date": "2010-09-30", "close": 0.224, "volume": 24247.0}, {"date": "2010-10-01", "close": 0.224, "volume": 12187.0}, {"date": "2010-10-04", "close": 0.224, "volume": 2326.0}, {"date": "2010-10-05", "close": 0.224, "volume": 8571.0}, {"date": "2010-10-06", "close": 0.252, "volume": 14286.0}, {"date": "2010-10-07", "close": 0.224, "volume": 3357.0}, {"date": "2010-10-11", "close": 0.28, "volume": 61321.0}, {"date": "2010-10-12", "close": 0.28, "volume": 34816.0}, {"date": "2010-10-13", "close": 0.28, "volume": 14286.0}, {"date": "2010-10-14", "close": 0.308, "volume": 27500.0}, {"date": "2010-10-15", "close": 0.28, "volume": 8929.0}, {"date": "2010-10-18", "close": 0.252, "volume": 17857.0}, {"date": "2010-10-19", "close": 0.308, "volume": 101031.0}, {"date": "2010-10-20", "close": 0.28, "volume": 18929.0}, {"date": "2010-10-22", "close": 0.756, "volume": 2469121.0}, {"date": "2010-10-25", "close": 0.7, "volume": 927050.0}, {"date": "2010-10-26", "close": 0.588, "volume": 209796.0}, {"date": "2010-10-27", "close": 0.476, "volume": 170430.0}, {"date": "2010-10-28", "close": 0.42, "volume": 149424.0}, {"date": "2010-10-29", "close": 0.504, "volume": 92966.0}, {"date": "2010-11-01", "close": 0.504, "volume": 37711.0}, {"date": "2010-11-02", "close": 0.532, "volume": 63929.0}, {"date": "2010-11-03", "close": 0.532, "volume": 26457.0}, {"date": "2010-11-04", "close": 0.532, "volume": 22469.0}, {"date": "2010-11-05", "close": 0.616, "volume": 220335.0}, {"date": "2010-11-08", "close": 0.616, "volume": 74446.0}, {"date": "2010-11-09", "close": 0.616, "volume": 79696.0}, {"date": "2010-11-10", "close": 0.588, "volume": 12054.0}, {"date": "2010-11-11", "close": 0.616, "volume": 35714.0}, {"date": "2010-11-12", "close": 0.588, "volume": 37033.0}, {"date": "2010-11-15", "close": 0.56, "volume": 61803.0}, {"date": "2010-11-16", "close": 0.532, "volume": 18907.0}, {"date": "2010-11-17", "close": 0.532, "volume": 22953.0}, {"date": "2010-11-19", "close": 0.588, "volume": 19654.0}, {"date": "2010-11-22", "close": 0.56, "volume": 6423.0}, {"date": "2010-11-23", "close": 0.56, "volume": 10098.0}, {"date": "2010-11-24", "close": 0.56, "volume": 24550.0}, {"date": "2010-11-26", "close": 0.532, "volume": 4237.0}, {"date": "2010-11-29", "close": 0.532, "volume": 5357.0}, {"date": "2010-11-30", "close": 0.476, "volume": 30013.0}, {"date": "2010-12-01", "close": 0.532, "volume": 16827.0}, {"date": "2010-12-03", "close": 0.504, "volume": 12315.0}, {"date": "2010-12-06", "close": 0.42, "volume": 14286.0}, {"date": "2010-12-07", "close": 0.476, "volume": 1786.0}, {"date": "2010-12-09", "close": 0.476, "volume": 7214.0}, {"date": "2010-12-10", "close": 0.476, "volume": 3964.0}, {"date": "2010-12-13", "close": 0.42, "volume": 11743.0}, {"date": "2010-12-14", "close": 0.42, "volume": 17857.0}, {"date": "2010-12-15", "close": 0.392, "volume": 53571.0}, {"date": "2010-12-16", "close": 0.392, "volume": 44643.0}, {"date": "2010-12-17", "close": 0.448, "volume": 181054.0}, {"date": "2010-12-20", "close": 0.42, "volume": 19821.0}, {"date": "2010-12-21", "close": 0.448, "volume": 14143.0}, {"date": "2010-12-22", "close": 0.476, "volume": 6012.0}, {"date": "2010-12-23", "close": 0.448, "volume": 28016.0}, {"date": "2010-12-29", "close": 0.476, "volume": 22977.0}, {"date": "2010-12-30", "close": 0.532, "volume": 174929.0}, {"date": "2010-12-31", "close": 0.588, "volume": 82143.0}, {"date": "2011-01-04", "close": 0.532, "volume": 94439.0}, {"date": "2011-01-05", "close": 0.504, "volume": 51786.0}, {"date": "2011-01-06", "close": 0.532, "volume": 27857.0}, {"date": "2011-01-07", "close": 0.532, "volume": 1071.0}, {"date": "2011-01-10", "close": 0.532, "volume": 1857.0}, {"date": "2011-01-11", "close": 0.476, "volume": 19393.0}, {"date": "2011-01-12", "close": 0.476, "volume": 1786.0}, {"date": "2011-01-13", "close": 0.504, "volume": 2464.0}, {"date": "2011-01-14", "close": 0.476, "volume": 15679.0}, {"date": "2011-01-17", "close": 0.504, "volume": 13761.0}, {"date": "2011-01-18", "close": 0.504, "volume": 5357.0}, {"date": "2011-01-19", "close": 0.476, "volume": 12899.0}, {"date": "2011-01-20", "close": 0.476, "volume": 24782.0}, {"date": "2011-01-21", "close": 0.476, "volume": 21429.0}, {"date": "2011-01-24", "close": 0.448, "volume": 31393.0}, {"date": "2011-01-25", "close": 0.448, "volume": 7143.0}, {"date": "2011-01-27", "close": 0.476, "volume": 17929.0}, {"date": "2011-01-28", "close": 0.476, "volume": 7143.0}, {"date": "2011-01-31", "close": 0.448, "volume": 51571.0}, {"date": "2011-02-01", "close": 0.42, "volume": 10913.0}, {"date": "2011-02-02", "close": 0.42, "volume": 18929.0}, {"date": "2011-02-03", "close": 0.448, "volume": 5893.0}, {"date": "2011-02-04", "close": 0.448, "volume": 11759.0}, {"date": "2011-02-07", "close": 0.448, "volume": 10741.0}, {"date": "2011-02-08", "close": 0.448, "volume": 28003.0}, {"date": "2011-02-09", "close": 0.42, "volume": 3750.0}, {"date": "2011-02-11", "close": 0.476, "volume": 15536.0}, {"date": "2011-02-14", "close": 0.448, "volume": 7143.0}, {"date": "2011-02-15", "close": 0.448, "volume": 2500.0}, {"date": "2011-02-16", "close": 0.448, "volume": 10714.0}, {"date": "2011-02-17", "close": 0.476, "volume": 33813.0}, {"date": "2011-02-18", "close": 0.448, "volume": 5158.0}, {"date": "2011-02-21", "close": 0.448, "volume": 46531.0}, {"date": "2011-02-22", "close": 0.448, "volume": 22179.0}, {"date": "2011-02-23", "close": 0.448, "volume": 1607.0}, {"date": "2011-02-25", "close": 0.448, "volume": 5357.0}, {"date": "2011-02-28", "close": 0.42, "volume": 16768.0}, {"date": "2011-03-01", "close": 0.448, "volume": 32704.0}, {"date": "2011-03-02", "close": 0.476, "volume": 3571.0}, {"date": "2011-03-03", "close": 0.476, "volume": 25189.0}, {"date": "2011-03-04", "close": 0.476, "volume": 71923.0}, {"date": "2011-03-07", "close": 0.504, "volume": 9511.0}, {"date": "2011-03-08", "close": 0.504, "volume": 25784.0}, {"date": "2011-03-09", "close": 0.504, "volume": 17622.0}, {"date": "2011-03-10", "close": 0.476, "volume": 15730.0}, {"date": "2011-03-11", "close": 0.532, "volume": 20714.0}, {"date": "2011-03-14", "close": 0.448, "volume": 33023.0}, {"date": "2011-03-15", "close": 0.392, "volume": 70065.0}, {"date": "2011-03-16", "close": 0.448, "volume": 18571.0}, {"date": "2011-03-17", "close": 0.42, "volume": 41071.0}, {"date": "2011-03-18", "close": 0.476, "volume": 1207.0}, {"date": "2011-03-21", "close": 0.448, "volume": 7143.0}, {"date": "2011-03-22", "close": 0.42, "volume": 5000.0}, {"date": "2011-03-23", "close": 0.448, "volume": 17857.0}, {"date": "2011-03-24", "close": 0.448, "volume": 53604.0}, {"date": "2011-03-25", "close": 0.448, "volume": 2143.0}, {"date": "2011-03-28", "close": 0.392, "volume": 4193.0}, {"date": "2011-03-29", "close": 0.42, "volume": 37689.0}, {"date": "2011-03-30", "close": 0.42, "volume": 2679.0}, {"date": "2011-03-31", "close": 0.42, "volume": 6250.0}, {"date": "2011-04-01", "close": 0.448, "volume": 21429.0}, {"date": "2011-04-04", "close": 0.42, "volume": 4286.0}, {"date": "2011-04-05", "close": 0.42, "volume": 45416.0}, {"date": "2011-04-06", "close": 0.42, "volume": 62250.0}, {"date": "2011-04-07", "close": 0.42, "volume": 17857.0}, {"date": "2011-04-08", "close": 0.42, "volume": 17723.0}, {"date": "2011-04-12", "close": 0.42, "volume": 16071.0}, {"date": "2011-04-13", "close": 0.42, "volume": 29107.0}, {"date": "2011-04-14", "close": 0.448, "volume": 4643.0}, {"date": "2011-04-15", "close": 0.392, "volume": 1071.0}, {"date": "2011-04-18", "close": 0.448, "volume": 14286.0}, {"date": "2011-04-19", "close": 0.42, "volume": 55357.0}, {"date": "2011-04-21", "close": 0.42, "volume": 1964.0}, {"date": "2011-04-27", "close": 0.448, "volume": 13393.0}, {"date": "2011-04-29", "close": 0.42, "volume": 4821.0}, {"date": "2011-05-02", "close": 0.364, "volume": 28036.0}, {"date": "2011-05-03", "close": 0.364, "volume": 6289.0}, {"date": "2011-05-04", "close": 0.336, "volume": 21071.0}, {"date": "2011-05-06", "close": 0.336, "volume": 12143.0}, {"date": "2011-05-09", "close": 0.364, "volume": 4464.0}, {"date": "2011-05-11", "close": 0.336, "volume": 6127.0}, {"date": "2011-05-12", "close": 0.336, "volume": 16866.0}, {"date": "2011-05-16", "close": 0.336, "volume": 105374.0}, {"date": "2011-05-17", "close": 0.308, "volume": 5000.0}, {"date": "2011-05-26", "close": 0.28, "volume": 2875.0}, {"date": "2011-05-27", "close": 0.28, "volume": 19974.0}, {"date": "2011-05-30", "close": 0.308, "volume": 27143.0}, {"date": "2011-05-31", "close": 0.336, "volume": 7214.0}, {"date": "2011-06-01", "close": 0.364, "volume": 105429.0}, {"date": "2011-06-02", "close": 0.336, "volume": 28714.0}, {"date": "2011-06-03", "close": 0.336, "volume": 10714.0}, {"date": "2011-06-06", "close": 0.364, "volume": 17857.0}, {"date": "2011-06-08", "close": 0.364, "volume": 3571.0}, {"date": "2011-06-09", "close": 0.308, "volume": 16071.0}, {"date": "2011-06-10", "close": 0.364, "volume": 462.0}, {"date": "2011-06-21", "close": 0.28, "volume": 1621.0}, {"date": "2011-06-22", "close": 0.308, "volume": 3214.0}, {"date": "2011-06-23", "close": 0.336, "volume": 4464.0}, {"date": "2011-06-24", "close": 0.28, "volume": 57006.0}, {"date": "2011-06-27", "close": 0.28, "volume": 29132.0}, {"date": "2011-06-28", "close": 0.252, "volume": 5569.0}, {"date": "2011-06-29", "close": 0.252, "volume": 35600.0}, {"date": "2011-06-30", "close": 0.252, "volume": 32937.0}, {"date": "2011-07-01", "close": 0.28, "volume": 10714.0}, {"date": "2011-07-05", "close": 0.224, "volume": 6792.0}, {"date": "2011-07-07", "close": 0.252, "volume": 12500.0}, {"date": "2011-07-08", "close": 0.252, "volume": 1786.0}, {"date": "2011-07-12", "close": 0.28, "volume": 4286.0}, {"date": "2011-07-13", "close": 0.28, "volume": 714.0}, {"date": "2011-07-15", "close": 0.28, "volume": 1786.0}, {"date": "2011-07-18", "close": 0.28, "volume": 893.0}, {"date": "2011-07-19", "close": 0.28, "volume": 41071.0}, {"date": "2011-07-20", "close": 0.308, "volume": 189750.0}, {"date": "2011-07-25", "close": 0.28, "volume": 4536.0}, {"date": "2011-07-28", "close": 0.28, "volume": 3929.0}, {"date": "2011-08-01", "close": 0.28, "volume": 6391.0}, {"date": "2011-08-03", "close": 0.28, "volume": 16071.0}, {"date": "2011-08-05", "close": 0.28, "volume": 1395.0}, {"date": "2011-08-08", "close": 0.196, "volume": 18536.0}, {"date": "2011-08-09", "close": 0.224, "volume": 33000.0}, {"date": "2011-08-10", "close": 0.252, "volume": 2321.0}, {"date": "2011-08-12", "close": 0.28, "volume": 2111.0}, {"date": "2011-08-15", "close": 0.28, "volume": 13848.0}, {"date": "2011-08-16", "close": 0.308, "volume": 85.0}, {"date": "2011-08-17", "close": 0.28, "volume": 5799.0}, {"date": "2011-08-18", "close": 0.252, "volume": 13437.0}, {"date": "2011-08-19", "close": 0.252, "volume": 3571.0}, {"date": "2011-08-24", "close": 0.28, "volume": 6019.0}, {"date": "2011-08-25", "close": 0.28, "volume": 8214.0}, {"date": "2011-08-31", "close": 0.336, "volume": 23214.0}, {"date": "2011-09-01", "close": 0.336, "volume": 1786.0}, {"date": "2011-09-02", "close": 0.28, "volume": 30412.0}, {"date": "2011-09-05", "close": 0.28, "volume": 1786.0}, {"date": "2011-09-06", "close": 0.28, "volume": 25000.0}, {"date": "2011-09-07", "close": 0.28, "volume": 179.0}, {"date": "2011-09-08", "close": 0.28, "volume": 3786.0}, {"date": "2011-09-12", "close": 0.28, "volume": 1857.0}, {"date": "2011-09-14", "close": 0.252, "volume": 2057.0}, {"date": "2011-09-16", "close": 0.28, "volume": 3571.0}, {"date": "2011-09-21", "close": 0.28, "volume": 1679.0}, {"date": "2011-09-22", "close": 0.252, "volume": 1252.0}, {"date": "2011-09-23", "close": 0.224, "volume": 17964.0}, {"date": "2011-09-26", "close": 0.224, "volume": 19355.0}, {"date": "2011-09-27", "close": 0.224, "volume": 1770.0}, {"date": "2011-09-28", "close": 0.308, "volume": 14790.0}, {"date": "2011-09-29", "close": 0.28, "volume": 3571.0}, {"date": "2011-09-30", "close": 0.252, "volume": 3071.0}, {"date": "2011-10-05", "close": 0.252, "volume": 14286.0}, {"date": "2011-10-07", "close": 0.252, "volume": 3818.0}, {"date": "2011-10-10", "close": 0.196, "volume": 10972.0}, {"date": "2011-10-11", "close": 0.252, "volume": 5357.0}, {"date": "2011-10-17", "close": 0.252, "volume": 3571.0}, {"date": "2011-10-18", "close": 0.224, "volume": 643.0}, {"date": "2011-10-20", "close": 0.196, "volume": 17857.0}, {"date": "2011-10-24", "close": 0.196, "volume": 14821.0}, {"date": "2011-11-04", "close": 0.224, "volume": 8929.0}, {"date": "2011-11-08", "close": 0.168, "volume": 714.0}, {"date": "2011-11-09", "close": 0.196, "volume": 71429.0}, {"date": "2011-11-11", "close": 0.196, "volume": 664.0}, {"date": "2011-11-15", "close": 0.196, "volume": 8264.0}, {"date": "2011-11-16", "close": 0.168, "volume": 12500.0}, {"date": "2011-11-17", "close": 0.168, "volume": 7143.0}, {"date": "2011-11-21", "close": 0.168, "volume": 64950.0}, {"date": "2011-11-25", "close": 0.14, "volume": 9643.0}, {"date": "2011-11-28", "close": 0.168, "volume": 8929.0}, {"date": "2011-11-29", "close": 0.168, "volume": 10714.0}, {"date": "2011-11-30", "close": 0.168, "volume": 30357.0}, {"date": "2011-12-06", "close": 0.168, "volume": 23214.0}, {"date": "2011-12-07", "close": 0.168, "volume": 67071.0}, {"date": "2011-12-08", "close": 0.168, "volume": 46619.0}, {"date": "2011-12-09", "close": 0.14, "volume": 6757.0}, {"date": "2011-12-14", "close": 0.14, "volume": 7143.0}, {"date": "2011-12-15", "close": 0.168, "volume": 321.0}, {"date": "2011-12-19", "close": 0.168, "volume": 101786.0}, {"date": "2011-12-21", "close": 0.14, "volume": 286.0}, {"date": "2011-12-22", "close": 0.168, "volume": 3571.0}, {"date": "2011-12-29", "close": 0.168, "volume": 8929.0}, {"date": "2012-01-03", "close": 0.14, "volume": 2500.0}, {"date": "2012-01-12", "close": 0.168, "volume": 66664.0}, {"date": "2012-01-13", "close": 0.14, "volume": 32286.0}, {"date": "2012-01-20", "close": 0.168, "volume": 13187.0}, {"date": "2012-01-23", "close": 0.196, "volume": 7143.0}, {"date": "2012-01-24", "close": 0.196, "volume": 25000.0}, {"date": "2012-01-25", "close": 0.224, "volume": 52446.0}, {"date": "2012-01-27", "close": 0.196, "volume": 82540.0}, {"date": "2012-01-30", "close": 0.168, "volume": 41500.0}, {"date": "2012-01-31", "close": 0.168, "volume": 17857.0}, {"date": "2012-02-01", "close": 0.168, "volume": 41786.0}, {"date": "2012-02-02", "close": 0.168, "volume": 54286.0}, {"date": "2012-02-03", "close": 0.168, "volume": 5259.0}, {"date": "2012-02-06", "close": 0.168, "volume": 71429.0}, {"date": "2012-02-07", "close": 0.196, "volume": 43750.0}, {"date": "2012-02-14", "close": 0.168, "volume": 19643.0}, {"date": "2012-02-15", "close": 0.14, "volume": 2857.0}, {"date": "2012-02-16", "close": 0.168, "volume": 14768.0}, {"date": "2012-02-17", "close": 0.196, "volume": 5000.0}, {"date": "2012-02-20", "close": 0.168, "volume": 5000.0}, {"date": "2012-02-21", "close": 0.168, "volume": 4286.0}, {"date": "2012-02-22", "close": 0.168, "volume": 23810.0}, {"date": "2012-02-24", "close": 0.168, "volume": 18036.0}, {"date": "2012-02-27", "close": 0.14, "volume": 36012.0}, {"date": "2012-03-01", "close": 0.14, "volume": 10714.0}, {"date": "2012-03-02", "close": 0.168, "volume": 16161.0}, {"date": "2012-03-05", "close": 0.14, "volume": 714.0}, {"date": "2012-03-07", "close": 0.14, "volume": 1179.0}, {"date": "2012-03-12", "close": 0.14, "volume": 14286.0}, {"date": "2012-03-13", "close": 0.14, "volume": 113107.0}, {"date": "2012-03-14", "close": 0.112, "volume": 91846.0}, {"date": "2012-03-16", "close": 0.14, "volume": 6996.0}, {"date": "2012-03-20", "close": 0.112, "volume": 3571.0}, {"date": "2012-03-21", "close": 0.14, "volume": 60714.0}, {"date": "2012-03-23", "close": 0.14, "volume": 3571.0}, {"date": "2012-03-28", "close": 0.14, "volume": 44643.0}, {"date": "2012-04-02", "close": 0.14, "volume": 71429.0}, {"date": "2012-04-03", "close": 0.112, "volume": 21429.0}, {"date": "2012-04-04", "close": 0.14, "volume": 55357.0}, {"date": "2012-04-10", "close": 0.112, "volume": 18054.0}, {"date": "2012-04-11", "close": 0.112, "volume": 140220.0}, {"date": "2012-04-13", "close": 0.14, "volume": 52484.0}, {"date": "2012-04-18", "close": 0.112, "volume": 35591.0}, {"date": "2012-04-19", "close": 0.084, "volume": 7412.0}, {"date": "2012-04-26", "close": 0.084, "volume": 17.0}, {"date": "2012-04-30", "close": 0.112, "volume": 65000.0}, {"date": "2012-05-04", "close": 0.112, "volume": 52381.0}, {"date": "2012-05-07", "close": 0.112, "volume": 50284.0}, {"date": "2012-05-08", "close": 0.112, "volume": 31978.0}, {"date": "2012-05-09", "close": 0.084, "volume": 3736.0}, {"date": "2012-05-10", "close": 0.112, "volume": 63617.0}, {"date": "2012-05-14", "close": 0.112, "volume": 2455.0}, {"date": "2012-05-15", "close": 0.112, "volume": 33260.0}, {"date": "2012-05-16", "close": 0.084, "volume": 4196.0}, {"date": "2012-05-22", "close": 0.112, "volume": 6143.0}, {"date": "2012-05-28", "close": 0.112, "volume": 1143.0}, {"date": "2012-05-29", "close": 0.084, "volume": 141747.0}, {"date": "2012-05-30", "close": 0.084, "volume": 2250.0}, {"date": "2012-06-08", "close": 0.084, "volume": 14214.0}, {"date": "2012-06-12", "close": 0.084, "volume": 21429.0}, {"date": "2012-06-13", "close": 0.084, "volume": 6000.0}, {"date": "2012-06-15", "close": 0.084, "volume": 12000.0}, {"date": "2012-06-19", "close": 0.056, "volume": 1080.0}, {"date": "2012-06-20", "close": 0.084, "volume": 8571.0}, {"date": "2012-06-21", "close": 0.084, "volume": 63534.0}, {"date": "2012-06-22", "close": 0.084, "volume": 36357.0}, {"date": "2012-06-26", "close": 0.084, "volume": 36329.0}, {"date": "2012-06-27", "close": 0.056, "volume": 11071.0}, {"date": "2012-06-28", "close": 0.084, "volume": 20714.0}, {"date": "2012-06-29", "close": 0.056, "volume": 3643.0}, {"date": "2012-07-02", "close": 0.056, "volume": 8000.0}, {"date": "2012-07-03", "close": 0.056, "volume": 821.0}, {"date": "2012-07-04", "close": 0.084, "volume": 3571.0}, {"date": "2012-07-05", "close": 0.112, "volume": 3571.0}, {"date": "2012-07-06", "close": 0.084, "volume": 8929.0}, {"date": "2012-07-10", "close": 0.112, "volume": 5714.0}, {"date": "2012-07-11", "close": 0.112, "volume": 7143.0}, {"date": "2012-07-16", "close": 0.112, "volume": 4857.0}, {"date": "2012-07-24", "close": 0.084, "volume": 238095.0}, {"date": "2012-07-25", "close": 0.084, "volume": 68929.0}, {"date": "2012-07-27", "close": 0.084, "volume": 123571.0}, {"date": "2012-07-30", "close": 0.084, "volume": 8929.0}, {"date": "2012-08-01", "close": 0.084, "volume": 52857.0}, {"date": "2012-08-02", "close": 0.084, "volume": 2500.0}, {"date": "2012-08-03", "close": 0.056, "volume": 250000.0}, {"date": "2012-08-09", "close": 0.056, "volume": 12857.0}, {"date": "2012-08-22", "close": 0.056, "volume": 21429.0}, {"date": "2012-08-27", "close": 0.056, "volume": 151074.0}, {"date": "2012-08-30", "close": 0.056, "volume": 7857.0}, {"date": "2012-08-31", "close": 0.056, "volume": 17857.0}, {"date": "2012-09-03", "close": 0.056, "volume": 8929.0}, {"date": "2012-09-14", "close": 0.056, "volume": 7143.0}, {"date": "2012-09-24", "close": 0.056, "volume": 5357.0}, {"date": "2012-09-25", "close": 0.028, "volume": 36250.0}, {"date": "2012-09-26", "close": 0.056, "volume": 39467.0}, {"date": "2012-10-01", "close": 0.084, "volume": 17857.0}, {"date": "2012-10-02", "close": 0.084, "volume": 11905.0}, {"date": "2012-10-03", "close": 0.084, "volume": 7626.0}, {"date": "2012-10-04", "close": 0.084, "volume": 43571.0}, {"date": "2012-10-05", "close": 0.112, "volume": 83878.0}, {"date": "2012-10-08", "close": 0.112, "volume": 19098.0}, {"date": "2012-10-09", "close": 0.112, "volume": 3571.0}, {"date": "2012-10-10", "close": 0.084, "volume": 8214.0}, {"date": "2012-10-17", "close": 0.056, "volume": 71429.0}, {"date": "2012-10-18", "close": 0.084, "volume": 40407.0}, {"date": "2012-10-19", "close": 0.112, "volume": 5839.0}, {"date": "2012-11-02", "close": 0.084, "volume": 2450.0}, {"date": "2012-11-09", "close": 0.056, "volume": 191222.0}, {"date": "2012-11-13", "close": 0.056, "volume": 25000.0}, {"date": "2012-11-14", "close": 0.056, "volume": 121429.0}, {"date": "2012-11-15", "close": 0.056, "volume": 17857.0}, {"date": "2012-11-20", "close": 0.028, "volume": 67857.0}, {"date": "2012-11-21", "close": 0.084, "volume": 41786.0}, {"date": "2012-11-22", "close": 0.084, "volume": 16071.0}, {"date": "2012-11-23", "close": 0.056, "volume": 3929.0}, {"date": "2012-11-30", "close": 0.056, "volume": 10357.0}, {"date": "2012-12-05", "close": 0.056, "volume": 27857.0}, {"date": "2012-12-07", "close": 0.028, "volume": 893.0}, {"date": "2012-12-10", "close": 0.056, "volume": 17757.0}, {"date": "2012-12-18", "close": 0.056, "volume": 20696.0}, {"date": "2013-01-02", "close": 0.028, "volume": 1143.0}, {"date": "2013-01-03", "close": 0.056, "volume": 8929.0}, {"date": "2013-01-09", "close": 0.056, "volume": 69643.0}, {"date": "2013-01-10", "close": 0.056, "volume": 21429.0}, {"date": "2013-01-14", "close": 0.056, "volume": 12500.0}, {"date": "2013-01-17", "close": 0.084, "volume": 41667.0}, {"date": "2013-01-18", "close": 0.056, "volume": 1607.0}, {"date": "2013-01-21", "close": 0.084, "volume": 5952.0}, {"date": "2013-01-31", "close": 0.084, "volume": 32143.0}, {"date": "2013-02-01", "close": 0.056, "volume": 34593.0}, {"date": "2013-02-04", "close": 0.056, "volume": 140407.0}, {"date": "2013-02-13", "close": 0.056, "volume": 17857.0}, {"date": "2013-02-14", "close": 0.056, "volume": 32143.0}, {"date": "2013-02-15", "close": 0.056, "volume": 17857.0}, {"date": "2013-02-18", "close": 0.056, "volume": 1786.0}, {"date": "2013-02-19", "close": 0.056, "volume": 1786.0}, {"date": "2013-02-22", "close": 0.056, "volume": 41786.0}, {"date": "2013-03-05", "close": 0.056, "volume": 1071.0}, {"date": "2013-03-11", "close": 0.056, "volume": 8929.0}, {"date": "2013-03-13", "close": 0.028, "volume": 2857.0}, {"date": "2013-03-14", "close": 0.056, "volume": 181786.0}, {"date": "2013-03-15", "close": 0.084, "volume": 21429.0}, {"date": "2013-03-18", "close": 0.056, "volume": 113769.0}, {"date": "2013-03-19", "close": 0.056, "volume": 82443.0}, {"date": "2013-03-25", "close": 0.056, "volume": 21429.0}, {"date": "2013-03-26", "close": 0.056, "volume": 242.0}, {"date": "2013-03-27", "close": 0.056, "volume": 442.0}, {"date": "2013-03-28", "close": 0.056, "volume": 4503.0}, {"date": "2013-04-02", "close": 0.056, "volume": 164286.0}, {"date": "2013-04-03", "close": 0.056, "volume": 6637.0}, {"date": "2013-04-09", "close": 0.028, "volume": 29470.0}, {"date": "2013-04-16", "close": 0.028, "volume": 14768.0}, {"date": "2013-04-19", "close": 0.028, "volume": 893.0}, {"date": "2013-04-24", "close": 0.028, "volume": 3571.0}, {"date": "2013-04-26", "close": 0.028, "volume": 14286.0}, {"date": "2013-05-01", "close": 0.028, "volume": 2679.0}, {"date": "2013-05-03", "close": 0.028, "volume": 55357.0}, {"date": "2013-05-10", "close": 0.028, "volume": 2500.0}, {"date": "2013-05-15", "close": 0.028, "volume": 80179.0}, {"date": "2013-05-16", "close": 0.028, "volume": 41071.0}, {"date": "2013-05-17", "close": 0.028, "volume": 178571.0}, {"date": "2013-05-20", "close": 0.028, "volume": 27143.0}, {"date": "2013-05-21", "close": 0.028, "volume": 78978.0}, {"date": "2013-05-27", "close": 0.028, "volume": 35714.0}, {"date": "2013-05-28", "close": 0.028, "volume": 18691.0}, {"date": "2013-05-29", "close": 0.028, "volume": 0.0}, {"date": "2013-06-14", "close": 0.028, "volume": 157394.0}, {"date": "2013-06-19", "close": 0.028, "volume": 285714.0}, {"date": "2013-06-20", "close": 0.028, "volume": 714.0}, {"date": "2013-06-21", "close": 0.028, "volume": 53571.0}, {"date": "2013-06-25", "close": 0.028, "volume": 25000.0}, {"date": "2013-06-26", "close": 0.028, "volume": 49555.0}, {"date": "2013-06-27", "close": 0.028, "volume": 107500.0}, {"date": "2013-06-28", "close": 0.028, "volume": 125036.0}, {"date": "2013-07-05", "close": 0.028, "volume": 17857.0}, {"date": "2013-07-12", "close": 0.028, "volume": 82143.0}, {"date": "2013-07-16", "close": 0.028, "volume": 35714.0}, {"date": "2013-08-15", "close": 0.028, "volume": 125435.0}, {"date": "2013-10-25", "close": 0.028, "volume": 42857.0}, {"date": "2013-11-14", "close": 0.028, "volume": 35714.0}, {"date": "2013-11-22", "close": 0.028, "volume": 35359.0}, {"date": "2013-12-18", "close": 0.028, "volume": 35714.0}, {"date": "2014-01-08", "close": 0.028, "volume": 25000.0}, {"date": "2014-01-31", "close": 0.056, "volume": 24643.0}, {"date": "2014-02-04", "close": 0.028, "volume": 89286.0}, {"date": "2014-02-11", "close": 0.028, "volume": null}, {"date": "2014-02-12", "close": 0.028, "volume": 91575.0}, {"date": "2014-03-12", "close": 0.028, "volume": 5804.0}, {"date": "2014-03-13", "close": 0.028, "volume": 151429.0}, {"date": "2014-03-18", "close": 0.028, "volume": 17857.0}, {"date": "2014-03-28", "close": 0.028, "volume": 17857.0}, {"date": "2014-04-01", "close": 0.028, "volume": 125000.0}, {"date": "2014-04-02", "close": 0.028, "volume": 28571.0}, {"date": "2014-04-07", "close": 0.028, "volume": 17857.0}, {"date": "2014-04-24", "close": 0.028, "volume": 35714.0}, {"date": "2014-04-29", "close": 0.028, "volume": 17857.0}, {"date": "2014-04-30", "close": 0.028, "volume": 19144.0}, {"date": "2014-05-13", "close": 0.028, "volume": 21429.0}, {"date": "2014-05-27", "close": 0.028, "volume": 21429.0}, {"date": "2014-05-30", "close": 0.028, "volume": 25857.0}, {"date": "2014-06-02", "close": 0.028, "volume": 9589.0}, {"date": "2014-06-03", "close": 0.028, "volume": 14553.0}, {"date": "2014-07-04", "close": 0.028, "volume": 177381.0}, {"date": "2014-07-16", "close": 0.028, "volume": 17857.0}, {"date": "2014-08-06", "close": 0.028, "volume": 35002.0}, {"date": "2014-08-25", "close": 0.028, "volume": 89286.0}, {"date": "2014-09-01", "close": 0.028, "volume": 17857.0}, {"date": "2014-09-10", "close": 0.028, "volume": 35714.0}, {"date": "2014-09-11", "close": 0.028, "volume": 46429.0}, {"date": "2014-09-12", "close": 0.028, "volume": 71429.0}, {"date": "2014-09-17", "close": 0.028, "volume": 32179.0}, {"date": "2014-09-18", "close": 0.028, "volume": 13571.0}, {"date": "2014-10-09", "close": 0.028, "volume": 75000.0}, {"date": "2014-10-16", "close": 0.028, "volume": 7143.0}, {"date": "2014-10-29", "close": 0.028, "volume": 28571.0}, {"date": "2014-10-30", "close": 0.028, "volume": 130909.0}, {"date": "2014-10-31", "close": 0.028, "volume": 44091.0}, {"date": "2014-12-11", "close": 0.012, "volume": 0.0}, {"date": "2014-12-12", "close": 0.016, "volume": 15717.0}, {"date": "2014-12-15", "close": 0.012, "volume": 50542.0}, {"date": "2014-12-16", "close": 0.012, "volume": 0.0}, {"date": "2014-12-17", "close": 0.012, "volume": 4286.0}, {"date": "2014-12-18", "close": 0.016, "volume": 35000.0}, {"date": "2014-12-19", "close": 0.016, "volume": 32500.0}, {"date": "2014-12-29", "close": 0.016, "volume": 38750.0}, {"date": "2014-12-31", "close": 0.016, "volume": 20536.0}, {"date": "2015-01-06", "close": 0.024, "volume": 71429.0}, {"date": "2015-01-08", "close": 0.028, "volume": 58238.0}, {"date": "2015-01-12", "close": 0.028, "volume": 44443.0}, {"date": "2015-01-21", "close": 0.012, "volume": 186467.0}, {"date": "2015-01-22", "close": 0.016, "volume": 49500.0}, {"date": "2015-01-23", "close": 0.016, "volume": 1786.0}, {"date": "2015-01-30", "close": 0.012, "volume": 23750.0}, {"date": "2015-02-10", "close": 0.012, "volume": 17857.0}, {"date": "2015-02-13", "close": 0.016, "volume": 62701.0}, {"date": "2015-02-24", "close": 0.012, "volume": 9881.0}, {"date": "2015-02-25", "close": 0.012, "volume": 8929.0}, {"date": "2015-03-04", "close": 0.012, "volume": 1786.0}, {"date": "2015-03-05", "close": 0.012, "volume": 104286.0}, {"date": "2015-03-10", "close": 0.012, "volume": 17857.0}, {"date": "2015-03-19", "close": 0.024, "volume": 58929.0}, {"date": "2015-03-27", "close": 0.012, "volume": 715.0}, {"date": "2015-03-31", "close": 0.012, "volume": 715.0}, {"date": "2015-04-13", "close": 0.008, "volume": 5357.0}, {"date": "2015-04-23", "close": 0.008, "volume": 8214.0}, {"date": "2015-05-05", "close": 0.008, "volume": 14286.0}, {"date": "2015-05-06", "close": 0.008, "volume": 8714.0}, {"date": "2015-05-08", "close": 0.008, "volume": 373.0}, {"date": "2015-05-13", "close": 0.02, "volume": 16.0}, {"date": "2015-05-20", "close": 0.008, "volume": 8929.0}, {"date": "2015-05-22", "close": 0.008, "volume": 7236.0}, {"date": "2015-05-25", "close": 0.008, "volume": 3929.0}, {"date": "2015-05-29", "close": 0.008, "volume": 754.0}, {"date": "2015-06-01", "close": 0.008, "volume": 360.0}, {"date": "2015-06-03", "close": 0.008, "volume": 3929.0}, {"date": "2015-06-05", "close": 0.008, "volume": 893.0}, {"date": "2015-06-09", "close": 0.008, "volume": 893.0}, {"date": "2015-06-10", "close": 0.008, "volume": 1595.0}, {"date": "2015-06-11", "close": 0.008, "volume": 42857.0}, {"date": "2015-06-12", "close": 0.008, "volume": 27858.0}, {"date": "2015-06-15", "close": 0.008, "volume": 6413.0}, {"date": "2015-06-17", "close": 0.008, "volume": 3572.0}, {"date": "2015-06-18", "close": 0.008, "volume": 357.0}, {"date": "2015-06-23", "close": 0.008, "volume": 17857.0}, {"date": "2015-06-24", "close": 0.008, "volume": 513309.0}, {"date": "2015-06-25", "close": 0.008, "volume": 53226.0}, {"date": "2015-06-30", "close": 0.008, "volume": 5357.0}, {"date": "2015-07-16", "close": 0.008, "volume": 6786.0}, {"date": "2015-07-27", "close": 0.008, "volume": 12750.0}, {"date": "2015-08-04", "close": 0.008, "volume": 1337971.0}, {"date": "2015-08-12", "close": 0.012, "volume": 62.0}, {"date": "2015-08-18", "close": 0.008, "volume": 124939.0}, {"date": "2015-08-21", "close": 0.008, "volume": 2607.0}, {"date": "2015-08-24", "close": 0.008, "volume": 40.0}, {"date": "2015-08-26", "close": 0.008, "volume": 155433.0}, {"date": "2015-09-01", "close": 0.008, "volume": 14465.0}, {"date": "2015-09-07", "close": 0.008, "volume": 0.0}, {"date": "2015-09-08", "close": 0.008, "volume": 1071.0}, {"date": "2015-09-09", "close": 0.008, "volume": 3572.0}, {"date": "2015-09-18", "close": 0.008, "volume": 3571.0}, {"date": "2015-10-09", "close": 0.008, "volume": 50000.0}, {"date": "2015-10-12", "close": 0.008, "volume": 17857.0}, {"date": "2015-10-13", "close": 0.008, "volume": 35715.0}, {"date": "2015-10-21", "close": 0.008, "volume": 270208.0}, {"date": "2015-10-22", "close": 0.008, "volume": 715.0}, {"date": "2015-11-20", "close": 0.008, "volume": 152441.0}, {"date": "2015-11-23", "close": 0.012, "volume": 150000.0}, {"date": "2015-11-24", "close": 0.012, "volume": 18761.0}, {"date": "2015-11-25", "close": 0.016, "volume": 47143.0}, {"date": "2015-11-30", "close": 0.02, "volume": 31786.0}, {"date": "2015-12-07", "close": 0.02, "volume": 79465.0}, {"date": "2015-12-09", "close": 0.02, "volume": 357143.0}, {"date": "2015-12-10", "close": 0.02, "volume": 1786.0}, {"date": "2015-12-21", "close": 0.02, "volume": 35000.0}, {"date": "2016-01-28", "close": 0.02, "volume": 165000.0}, {"date": "2016-01-29", "close": 0.028, "volume": 39547.0}, {"date": "2016-02-01", "close": 0.032, "volume": 83214.0}, {"date": "2016-02-02", "close": 0.036, "volume": 60486.0}, {"date": "2016-02-15", "close": 0.032, "volume": 229.0}, {"date": "2016-02-16", "close": 0.028, "volume": 92062.0}, {"date": "2016-02-18", "close": 0.02, "volume": 715.0}, {"date": "2016-02-23", "close": 0.028, "volume": 44643.0}, {"date": "2016-02-24", "close": 0.032, "volume": 39338.0}, {"date": "2016-02-29", "close": 0.032, "volume": 8929.0}, {"date": "2016-03-01", "close": 0.032, "volume": 20904.0}, {"date": "2016-03-02", "close": 0.04, "volume": 72500.0}, {"date": "2016-03-11", "close": 0.04, "volume": 125000.0}, {"date": "2016-03-14", "close": 0.036, "volume": 33730.0}, {"date": "2016-03-17", "close": 0.032, "volume": 179.0}, {"date": "2016-03-18", "close": 0.032, "volume": 3572.0}, {"date": "2016-03-21", "close": 0.04, "volume": 50000.0}, {"date": "2016-03-22", "close": 0.032, "volume": 25000.0}, {"date": "2016-03-24", "close": 0.036, "volume": 75000.0}, {"date": "2016-03-29", "close": 0.036, "volume": 50000.0}, {"date": "2016-03-30", "close": 0.032, "volume": 100215.0}, {"date": "2016-04-05", "close": 0.032, "volume": 7143.0}, {"date": "2016-04-06", "close": 0.04, "volume": 175000.0}, {"date": "2016-04-08", "close": 0.04, "volume": 54832.0}, {"date": "2016-04-11", "close": 0.04, "volume": 16681.0}, {"date": "2016-04-13", "close": 0.04, "volume": 50000.0}, {"date": "2016-04-15", "close": 0.032, "volume": 175250.0}, {"date": "2016-04-18", "close": 0.032, "volume": 1786.0}, {"date": "2016-04-20", "close": 0.032, "volume": 11994.0}, {"date": "2016-04-22", "close": 0.032, "volume": 715.0}, {"date": "2016-05-05", "close": 0.04, "volume": 87500.0}, {"date": "2016-05-06", "close": 0.04, "volume": 137500.0}, {"date": "2016-05-09", "close": 0.036, "volume": 715.0}, {"date": "2016-05-10", "close": 0.032, "volume": 71429.0}, {"date": "2016-05-13", "close": 0.04, "volume": 61575.0}, {"date": "2016-05-18", "close": 0.036, "volume": 17857.0}, {"date": "2016-05-25", "close": 0.036, "volume": 715.0}, {"date": "2016-05-27", "close": 0.032, "volume": 14554.0}, {"date": "2016-06-03", "close": 0.032, "volume": 31250.0}, {"date": "2016-06-06", "close": 0.032, "volume": 32143.0}, {"date": "2016-06-09", "close": 0.028, "volume": 13750.0}, {"date": "2016-06-14", "close": 0.032, "volume": 22679.0}, {"date": "2016-06-15", "close": 0.024, "volume": 4643.0}, {"date": "2016-06-17", "close": 0.024, "volume": 179.0}, {"date": "2016-06-20", "close": 0.024, "volume": 151727.0}, {"date": "2016-06-23", "close": 0.02, "volume": 22322.0}, {"date": "2016-06-24", "close": 0.02, "volume": 2857.0}, {"date": "2016-06-27", "close": 0.02, "volume": 10715.0}, {"date": "2016-07-01", "close": 0.028, "volume": 19444.0}, {"date": "2016-07-08", "close": 0.028, "volume": 2143.0}, {"date": "2016-07-18", "close": 0.036, "volume": 20536.0}, {"date": "2016-07-21", "close": 0.04, "volume": 125000.0}, {"date": "2016-07-26", "close": 0.04, "volume": 25000.0}, {"date": "2016-07-27", "close": 0.052, "volume": 78214.0}, {"date": "2016-07-29", "close": 0.052, "volume": 62500.0}, {"date": "2016-08-04", "close": 0.052, "volume": 33500.0}, {"date": "2016-08-08", "close": 0.052, "volume": 1786.0}, {"date": "2016-08-12", "close": 0.068, "volume": 141733.0}, {"date": "2016-08-15", "close": 0.08, "volume": 109375.0}, {"date": "2016-08-16", "close": 0.08, "volume": 86786.0}, {"date": "2016-08-18", "close": 0.08, "volume": 50000.0}, {"date": "2016-08-22", "close": 0.068, "volume": 92125.0}, {"date": "2016-08-25", "close": 0.064, "volume": 3865.0}, {"date": "2016-08-26", "close": 0.068, "volume": 175000.0}, {"date": "2016-08-29", "close": 0.068, "volume": 56250.0}, {"date": "2016-08-30", "close": 0.068, "volume": 12500.0}, {"date": "2016-08-31", "close": 0.068, "volume": 26786.0}, {"date": "2016-09-01", "close": 0.068, "volume": 37500.0}, {"date": "2016-09-07", "close": 0.068, "volume": 62500.0}, {"date": "2016-09-08", "close": 0.068, "volume": 58214.0}, {"date": "2016-09-09", "close": 0.068, "volume": 32500.0}, {"date": "2016-09-12", "close": 0.056, "volume": 124886.0}, {"date": "2016-09-13", "close": 0.064, "volume": 55357.0}, {"date": "2016-09-15", "close": 0.04, "volume": 48215.0}, {"date": "2016-09-20", "close": 0.056, "volume": 147359.0}, {"date": "2016-09-21", "close": 0.056, "volume": 72339.0}, {"date": "2016-09-22", "close": 0.056, "volume": 110000.0}, {"date": "2016-09-23", "close": 0.056, "volume": 69089.0}, {"date": "2016-09-27", "close": 0.064, "volume": 77968.0}, {"date": "2016-09-28", "close": 0.056, "volume": 25000.0}, {"date": "2016-09-29", "close": 0.06, "volume": 30000.0}, {"date": "2016-09-30", "close": 0.064, "volume": 98984.0}, {"date": "2016-10-03", "close": 0.072, "volume": 48215.0}, {"date": "2016-10-04", "close": 0.088, "volume": 419022.0}, {"date": "2016-10-05", "close": 0.072, "volume": 322781.0}, {"date": "2016-10-07", "close": 0.052, "volume": 245718.0}, {"date": "2016-10-10", "close": 0.06, "volume": 20000.0}, {"date": "2016-10-11", "close": 0.068, "volume": 28479.0}, {"date": "2016-10-12", "close": 0.06, "volume": 21425.0}, {"date": "2016-10-13", "close": 0.068, "volume": 50732.0}, {"date": "2016-10-17", "close": 0.084, "volume": 193371.0}, {"date": "2016-10-18", "close": 0.084, "volume": 84150.0}, {"date": "2016-10-20", "close": 0.084, "volume": 37500.0}, {"date": "2016-10-21", "close": 0.072, "volume": 3572.0}, {"date": "2016-10-24", "close": 0.06, "volume": 117929.0}, {"date": "2016-10-25", "close": 0.076, "volume": 171024.0}, {"date": "2016-10-28", "close": 0.064, "volume": 50000.0}, {"date": "2016-11-02", "close": 0.068, "volume": 8333.0}, {"date": "2016-11-03", "close": 0.068, "volume": 66667.0}, {"date": "2016-11-04", "close": 0.072, "volume": 8750.0}, {"date": "2016-11-09", "close": 0.072, "volume": 22179.0}, {"date": "2016-11-10", "close": 0.072, "volume": 76866.0}, {"date": "2016-11-11", "close": 0.08, "volume": 56522.0}, {"date": "2016-11-14", "close": 0.064, "volume": 2929.0}, {"date": "2016-11-15", "close": 0.08, "volume": 270000.0}, {"date": "2016-11-16", "close": 0.076, "volume": 3169.0}, {"date": "2016-11-17", "close": 0.08, "volume": 187500.0}, {"date": "2016-11-18", "close": 0.08, "volume": 111300.0}, {"date": "2016-11-21", "close": 0.076, "volume": 9000.0}, {"date": "2016-11-23", "close": 0.072, "volume": 100090.0}, {"date": "2016-11-24", "close": 0.076, "volume": 100000.0}, {"date": "2016-11-25", "close": 0.072, "volume": 44610.0}, {"date": "2016-11-28", "close": 0.072, "volume": 107500.0}, {"date": "2016-11-30", "close": 0.072, "volume": 3002.0}, {"date": "2016-12-02", "close": 0.072, "volume": 1.0}, {"date": "2016-12-05", "close": 0.068, "volume": 299000.0}, {"date": "2016-12-06", "close": 0.064, "volume": 24048.0}, {"date": "2016-12-13", "close": 0.06, "volume": 127177.0}, {"date": "2016-12-14", "close": 0.056, "volume": 4383.0}, {"date": "2016-12-15", "close": 0.056, "volume": 714.0}, {"date": "2016-12-16", "close": 0.06, "volume": 160833.0}, {"date": "2016-12-19", "close": 0.06, "volume": 22765.0}, {"date": "2016-12-28", "close": 0.06, "volume": 15000.0}, {"date": "2016-12-29", "close": 0.06, "volume": 38215.0}, {"date": "2017-01-03", "close": 0.068, "volume": 130450.0}, {"date": "2017-01-04", "close": 0.048, "volume": 14286.0}, {"date": "2017-01-09", "close": 0.068, "volume": 12500.0}, {"date": "2017-01-10", "close": 0.068, "volume": 16250.0}, {"date": "2017-01-13", "close": 0.068, "volume": 121429.0}, {"date": "2017-01-16", "close": 0.048, "volume": 258000.0}, {"date": "2017-01-17", "close": 0.044, "volume": 72428.0}, {"date": "2017-01-18", "close": 0.044, "volume": 84893.0}, {"date": "2017-01-23", "close": 0.044, "volume": 1071.0}, {"date": "2017-01-30", "close": 0.044, "volume": 268789.0}, {"date": "2017-01-31", "close": 0.04, "volume": 34174.0}, {"date": "2017-02-03", "close": 0.04, "volume": 62500.0}, {"date": "2017-02-06", "close": 0.032, "volume": 414244.0}, {"date": "2017-02-08", "close": 0.028, "volume": 293095.0}, {"date": "2017-02-10", "close": 0.032, "volume": 71250.0}, {"date": "2017-02-13", "close": 0.036, "volume": 30811.0}, {"date": "2017-02-15", "close": 0.048, "volume": 50000.0}, {"date": "2017-02-16", "close": 0.044, "volume": 70000.0}, {"date": "2017-02-17", "close": 0.044, "volume": 110214.0}, {"date": "2017-02-20", "close": 0.044, "volume": 6250.0}, {"date": "2017-02-21", "close": 0.048, "volume": 62500.0}, {"date": "2017-02-23", "close": 0.04, "volume": 69800.0}, {"date": "2017-02-24", "close": 0.044, "volume": 30750.0}, {"date": "2017-02-28", "close": 0.044, "volume": 99476.0}, {"date": "2017-03-03", "close": 0.04, "volume": 37474.0}, {"date": "2017-03-08", "close": 0.036, "volume": 22648.0}, {"date": "2017-03-10", "close": 0.036, "volume": 7143.0}, {"date": "2017-03-13", "close": 0.04, "volume": 3429.0}, {"date": "2017-03-14", "close": 0.036, "volume": 100000.0}, {"date": "2017-03-15", "close": 0.036, "volume": 143571.0}, {"date": "2017-03-28", "close": 0.04, "volume": 118.0}, {"date": "2017-03-30", "close": 0.044, "volume": 12382.0}, {"date": "2017-04-03", "close": 0.048, "volume": 13250.0}, {"date": "2017-04-04", "close": 0.04, "volume": 83.0}, {"date": "2017-04-06", "close": 0.04, "volume": 160000.0}, {"date": "2017-04-07", "close": 0.036, "volume": 136375.0}, {"date": "2017-04-10", "close": 0.036, "volume": 56667.0}, {"date": "2017-04-11", "close": 0.036, "volume": 12857.0}, {"date": "2017-04-13", "close": 0.036, "volume": 128572.0}, {"date": "2017-04-19", "close": 0.028, "volume": 7400.0}, {"date": "2017-04-28", "close": 0.024, "volume": 333635.0}, {"date": "2017-05-01", "close": 0.028, "volume": 43750.0}, {"date": "2017-05-02", "close": 0.028, "volume": 49500.0}, {"date": "2017-05-03", "close": 0.028, "volume": 196795.0}, {"date": "2017-05-10", "close": 0.02, "volume": 310304.0}, {"date": "2017-05-11", "close": 0.02, "volume": 84339.0}, {"date": "2017-05-12", "close": 0.024, "volume": 125000.0}, {"date": "2017-05-15", "close": 0.024, "volume": 23205.0}, {"date": "2017-05-16", "close": 0.024, "volume": 536.0}, {"date": "2017-05-17", "close": 0.02, "volume": 71604.0}, {"date": "2017-05-19", "close": 0.024, "volume": 21000.0}, {"date": "2017-05-22", "close": 0.024, "volume": 14005.0}, {"date": "2017-05-24", "close": 0.024, "volume": 8215.0}, {"date": "2017-06-02", "close": 0.02, "volume": 166667.0}, {"date": "2017-06-07", "close": 0.016, "volume": 161827.0}, {"date": "2017-06-08", "close": 0.016, "volume": 14286.0}, {"date": "2017-06-13", "close": 0.02, "volume": 162500.0}, {"date": "2017-06-14", "close": 0.016, "volume": 18.0}, {"date": "2017-06-16", "close": 0.02, "volume": 72000.0}, {"date": "2017-06-21", "close": 0.028, "volume": 106250.0}, {"date": "2017-06-22", "close": 0.028, "volume": 37500.0}, {"date": "2017-06-26", "close": 0.02, "volume": 299983.0}, {"date": "2017-06-28", "close": 0.024, "volume": 50000.0}, {"date": "2017-06-30", "close": 0.024, "volume": 62500.0}, {"date": "2017-07-12", "close": 0.02, "volume": 179.0}, {"date": "2017-07-13", "close": 0.02, "volume": 37675.0}, {"date": "2017-07-14", "close": 0.024, "volume": 25175.0}, {"date": "2017-08-03", "close": 0.02, "volume": 72.0}, {"date": "2017-08-07", "close": 0.02, "volume": 71225.0}, {"date": "2017-08-15", "close": 0.028, "volume": 261604.0}, {"date": "2017-08-18", "close": 0.024, "volume": 7143.0}, {"date": "2017-08-21", "close": 0.028, "volume": 25000.0}, {"date": "2017-08-22", "close": 0.028, "volume": 35715.0}, {"date": "2017-08-24", "close": 0.028, "volume": 303.0}, {"date": "2017-08-29", "close": 0.032, "volume": 132941.0}, {"date": "2017-08-30", "close": 0.024, "volume": 82678.0}, {"date": "2017-09-04", "close": 0.032, "volume": 25000.0}, {"date": "2017-09-05", "close": 0.036, "volume": 10450.0}, {"date": "2017-09-08", "close": 0.032, "volume": 17500.0}, {"date": "2017-09-14", "close": 0.032, "volume": 43750.0}, {"date": "2017-09-15", "close": 0.024, "volume": 107143.0}, {"date": "2017-09-18", "close": 0.04, "volume": 19647.0}, {"date": "2017-09-19", "close": 0.028, "volume": 50397.0}, {"date": "2017-09-27", "close": 0.028, "volume": 122996.0}, {"date": "2017-09-29", "close": 0.024, "volume": 26859.0}, {"date": "2017-10-03", "close": 0.036, "volume": 45500.0}, {"date": "2017-10-04", "close": 0.04, "volume": 29500.0}, {"date": "2017-10-05", "close": 0.04, "volume": 17500.0}, {"date": "2017-10-06", "close": 0.044, "volume": 246648.0}, {"date": "2017-10-09", "close": 0.044, "volume": 35714.0}, {"date": "2017-10-10", "close": 0.048, "volume": 135715.0}, {"date": "2017-10-11", "close": 0.048, "volume": 14121.0}, {"date": "2017-10-12", "close": 0.056, "volume": 175017.0}, {"date": "2017-10-13", "close": 0.06, "volume": 233038.0}, {"date": "2017-10-16", "close": 0.052, "volume": 13253.0}, {"date": "2017-10-17", "close": 0.052, "volume": 22500.0}, {"date": "2017-10-18", "close": 0.052, "volume": 35832.0}, {"date": "2017-10-19", "close": 0.052, "volume": 212500.0}, {"date": "2017-10-23", "close": 0.044, "volume": 346952.0}, {"date": "2017-10-24", "close": 0.044, "volume": 51389.0}, {"date": "2017-10-26", "close": 0.052, "volume": 205256.0}, {"date": "2017-10-27", "close": 0.048, "volume": 163195.0}, {"date": "2017-10-30", "close": 0.052, "volume": 18847.0}, {"date": "2017-10-31", "close": 0.052, "volume": 2750.0}, {"date": "2017-11-03", "close": 0.048, "volume": 5049.0}, {"date": "2017-11-08", "close": 0.052, "volume": 87500.0}, {"date": "2017-11-09", "close": 0.04, "volume": 24679.0}, {"date": "2017-11-10", "close": 0.036, "volume": 1429.0}, {"date": "2017-11-14", "close": 0.04, "volume": 28103.0}, {"date": "2017-11-15", "close": 0.04, "volume": 10949.0}, {"date": "2017-11-16", "close": 0.04, "volume": 35689.0}, {"date": "2017-11-17", "close": 0.04, "volume": 2345.0}, {"date": "2017-11-23", "close": 0.04, "volume": 2750.0}, {"date": "2017-11-27", "close": 0.04, "volume": 22655.0}, {"date": "2017-11-28", "close": 0.032, "volume": 4465.0}, {"date": "2017-11-30", "close": 0.032, "volume": 69449.0}, {"date": "2017-12-01", "close": 0.04, "volume": 25000.0}, {"date": "2017-12-04", "close": 0.032, "volume": 71429.0}, {"date": "2017-12-05", "close": 0.036, "volume": 25000.0}, {"date": "2017-12-06", "close": 0.032, "volume": 128661.0}, {"date": "2017-12-07", "close": 0.032, "volume": 25000.0}, {"date": "2017-12-13", "close": 0.04, "volume": 119628.0}, {"date": "2017-12-14", "close": 0.04, "volume": 1790.0}, {"date": "2017-12-15", "close": 0.04, "volume": 48750.0}, {"date": "2017-12-18", "close": 0.04, "volume": 22333.0}, {"date": "2017-12-19", "close": 0.036, "volume": 142700.0}, {"date": "2017-12-20", "close": 0.04, "volume": 107300.0}, {"date": "2017-12-21", "close": 0.04, "volume": 27668.0}, {"date": "2017-12-22", "close": 0.04, "volume": 2333.0}, {"date": "2018-01-04", "close": 0.04, "volume": 21429.0}, {"date": "2018-01-05", "close": 0.04, "volume": 893.0}, {"date": "2018-01-09", "close": 0.04, "volume": 18677.0}, {"date": "2018-01-10", "close": 0.04, "volume": 74031.0}, {"date": "2018-01-18", "close": 0.04, "volume": 145019.0}, {"date": "2018-01-19", "close": 0.036, "volume": 276065.0}, {"date": "2018-01-22", "close": 0.04, "volume": 325000.0}, {"date": "2018-01-23", "close": 0.052, "volume": 331250.0}, {"date": "2018-01-24", "close": 0.048, "volume": 211250.0}, {"date": "2018-01-25", "close": 0.044, "volume": 346333.0}, {"date": "2018-01-29", "close": 0.044, "volume": 184382.0}, {"date": "2018-02-02", "close": 0.04, "volume": 238731.0}, {"date": "2018-02-05", "close": 0.04, "volume": 11269.0}, {"date": "2018-02-07", "close": 0.04, "volume": 257481.0}, {"date": "2018-02-09", "close": 0.036, "volume": 251429.0}, {"date": "2018-02-13", "close": 0.036, "volume": 87500.0}, {"date": "2018-02-15", "close": 0.04, "volume": 275600.0}, {"date": "2018-02-21", "close": 0.036, "volume": 78202.0}, {"date": "2018-02-22", "close": 0.028, "volume": 94322.0}, {"date": "2018-02-26", "close": 0.028, "volume": 309250.0}, {"date": "2018-03-01", "close": 0.032, "volume": 21992.0}, {"date": "2018-03-02", "close": 0.032, "volume": 4483.0}, {"date": "2018-03-06", "close": 0.028, "volume": 982.0}, {"date": "2018-03-07", "close": 0.028, "volume": 80.0}, {"date": "2018-03-08", "close": 0.028, "volume": 251070.0}, {"date": "2018-03-09", "close": 0.028, "volume": 78350.0}, {"date": "2018-03-16", "close": 0.048, "volume": 2132224.0}, {"date": "2018-03-19", "close": 0.04, "volume": 624685.0}, {"date": "2018-03-20", "close": 0.036, "volume": 538262.0}, {"date": "2018-03-21", "close": 0.044, "volume": 165000.0}, {"date": "2018-03-22", "close": 0.048, "volume": 350050.0}, {"date": "2018-03-23", "close": 0.044, "volume": 172896.0}, {"date": "2018-03-26", "close": 0.044, "volume": 68837.0}, {"date": "2018-03-27", "close": 0.044, "volume": 20043.0}, {"date": "2018-03-29", "close": 0.044, "volume": 22500.0}, {"date": "2018-04-03", "close": 0.056, "volume": 381943.0}, {"date": "2018-04-04", "close": 0.052, "volume": 177511.0}, {"date": "2018-04-05", "close": 0.044, "volume": 11875.0}, {"date": "2018-04-06", "close": 0.052, "volume": 12500.0}, {"date": "2018-04-09", "close": 0.04, "volume": 212138.0}, {"date": "2018-04-10", "close": 0.04, "volume": 62500.0}, {"date": "2018-04-11", "close": 0.04, "volume": 130086.0}, {"date": "2018-04-12", "close": 0.036, "volume": 250000.0}, {"date": "2018-04-13", "close": 0.036, "volume": 97378.0}, {"date": "2018-04-18", "close": 0.036, "volume": 285473.0}, {"date": "2018-04-23", "close": 0.032, "volume": 715.0}, {"date": "2018-04-26", "close": 0.032, "volume": 115700.0}, {"date": "2018-04-27", "close": 0.036, "volume": 1673.0}, {"date": "2018-04-30", "close": 0.036, "volume": 133979.0}, {"date": "2018-05-02", "close": 0.036, "volume": 76500.0}, {"date": "2018-05-07", "close": 0.036, "volume": 52140.0}, {"date": "2018-05-08", "close": 0.032, "volume": 107.0}, {"date": "2018-05-15", "close": 0.036, "volume": 118929.0}, {"date": "2018-05-18", "close": 0.04, "volume": 43700.0}, {"date": "2018-05-21", "close": 0.04, "volume": 76786.0}, {"date": "2018-05-22", "close": 0.036, "volume": 5894.0}, {"date": "2018-05-24", "close": 0.036, "volume": 307.0}, {"date": "2018-05-29", "close": 0.036, "volume": 42674.0}, {"date": "2018-05-31", "close": 0.032, "volume": 172075.0}, {"date": "2018-06-05", "close": 0.032, "volume": 124175.0}, {"date": "2018-06-06", "close": 0.032, "volume": 52821.0}, {"date": "2018-06-08", "close": 0.032, "volume": 16827.0}, {"date": "2018-06-14", "close": 0.028, "volume": 35482.0}, {"date": "2018-06-15", "close": 0.028, "volume": 1786.0}, {"date": "2018-06-18", "close": 0.028, "volume": 3941.0}, {"date": "2018-06-21", "close": 0.028, "volume": 120219.0}, {"date": "2018-06-22", "close": 0.028, "volume": 511980.0}, {"date": "2018-06-27", "close": 0.028, "volume": 60887.0}, {"date": "2018-06-28", "close": 0.028, "volume": 29570.0}, {"date": "2018-07-04", "close": 0.032, "volume": 39582.0}, {"date": "2018-07-05", "close": 0.028, "volume": 268389.0}, {"date": "2018-07-10", "close": 0.032, "volume": 17175.0}, {"date": "2018-07-16", "close": 0.036, "volume": 40000.0}, {"date": "2018-07-19", "close": 0.028, "volume": 69684.0}, {"date": "2018-07-20", "close": 0.028, "volume": 1522.0}, {"date": "2018-07-25", "close": 0.032, "volume": 25000.0}, {"date": "2018-07-31", "close": 0.028, "volume": 215893.0}, {"date": "2018-08-01", "close": 0.032, "volume": 30783.0}, {"date": "2018-08-09", "close": 0.028, "volume": 94077.0}, {"date": "2018-08-10", "close": 0.028, "volume": 118823.0}, {"date": "2018-08-16", "close": 0.028, "volume": 147068.0}, {"date": "2018-08-20", "close": 0.032, "volume": 4456.0}, {"date": "2018-08-22", "close": 0.028, "volume": 315.0}, {"date": "2018-08-27", "close": 0.024, "volume": 531719.0}, {"date": "2018-09-06", "close": 0.024, "volume": 250000.0}, {"date": "2018-09-11", "close": 0.02, "volume": 55000.0}, {"date": "2018-09-12", "close": 0.02, "volume": 123683.0}, {"date": "2018-09-25", "close": 0.016, "volume": 86482.0}, {"date": "2018-09-27", "close": 0.02, "volume": 11250.0}, {"date": "2018-09-28", "close": 0.024, "volume": 214553.0}, {"date": "2018-10-01", "close": 0.024, "volume": 70800.0}, {"date": "2018-10-09", "close": 0.02, "volume": 235246.0}, {"date": "2018-10-10", "close": 0.02, "volume": 30639.0}, {"date": "2018-10-12", "close": 0.016, "volume": 38572.0}, {"date": "2018-10-15", "close": 0.016, "volume": 10796.0}, {"date": "2018-10-16", "close": 0.02, "volume": 41071.0}, {"date": "2018-10-17", "close": 0.024, "volume": 107964.0}, {"date": "2018-10-22", "close": 0.024, "volume": 23031.0}, {"date": "2018-10-23", "close": 0.02, "volume": 30311.0}, {"date": "2018-10-24", "close": 0.02, "volume": 41071.0}, {"date": "2018-10-30", "close": 0.02, "volume": 7143.0}, {"date": "2018-10-31", "close": 0.024, "volume": 16891.0}, {"date": "2018-11-14", "close": 0.024, "volume": 12500.0}, {"date": "2018-11-16", "close": 0.02, "volume": 50500.0}, {"date": "2018-11-26", "close": 0.02, "volume": 28572.0}, {"date": "2018-11-30", "close": 0.02, "volume": 25000.0}, {"date": "2018-12-04", "close": 0.02, "volume": 2500.0}, {"date": "2018-12-18", "close": 0.016, "volume": 536.0}, {"date": "2018-12-21", "close": 0.016, "volume": 17857.0}, {"date": "2019-01-10", "close": 0.016, "volume": 99400.0}, {"date": "2019-01-16", "close": 0.016, "volume": 1786.0}, {"date": "2019-01-21", "close": 0.016, "volume": 3571.0}, {"date": "2019-02-01", "close": 0.02, "volume": 21929.0}, {"date": "2019-02-04", "close": 0.02, "volume": 123571.0}, {"date": "2019-02-13", "close": 0.02, "volume": 5826.0}, {"date": "2019-02-14", "close": 0.016, "volume": 287882.0}, {"date": "2019-02-21", "close": 0.012, "volume": 277750.0}, {"date": "2019-02-22", "close": 0.012, "volume": 5357.0}, {"date": "2019-02-28", "close": 0.016, "volume": 101611.0}, {"date": "2019-03-18", "close": 0.012, "volume": 4509.0}, {"date": "2019-03-20", "close": 0.016, "volume": 5000.0}, {"date": "2019-03-22", "close": 0.02, "volume": 763760.0}, {"date": "2019-03-25", "close": 0.016, "volume": 8929.0}, {"date": "2019-03-27", "close": 0.012, "volume": 250000.0}, {"date": "2019-03-28", "close": 0.012, "volume": 320048.0}, {"date": "2019-03-29", "close": 0.012, "volume": 100000.0}, {"date": "2019-04-01", "close": 0.012, "volume": 1072.0}, {"date": "2019-04-09", "close": 0.016, "volume": 116072.0}, {"date": "2019-04-10", "close": 0.012, "volume": 17857.0}, {"date": "2019-04-24", "close": 0.012, "volume": 250550.0}, {"date": "2019-05-07", "close": 0.012, "volume": 53.0}, {"date": "2019-05-14", "close": 0.012, "volume": 5357.0}, {"date": "2019-05-16", "close": 0.012, "volume": 20875.0}, {"date": "2019-05-22", "close": 0.016, "volume": 5125.0}, {"date": "2019-05-31", "close": 0.016, "volume": 62500.0}, {"date": "2019-06-03", "close": 0.016, "volume": 121643.0}, {"date": "2019-06-05", "close": 0.016, "volume": 3357.0}, {"date": "2019-06-11", "close": 0.012, "volume": 613063.0}, {"date": "2019-06-13", "close": 0.008, "volume": 29286.0}, {"date": "2019-06-14", "close": 0.012, "volume": 24998.0}, {"date": "2019-06-17", "close": 0.012, "volume": 13572.0}, {"date": "2019-06-18", "close": 0.012, "volume": 40.0}, {"date": "2019-06-19", "close": 0.012, "volume": 357.0}, {"date": "2019-06-24", "close": 0.012, "volume": 44450.0}, {"date": "2019-06-27", "close": 0.008, "volume": 1786.0}, {"date": "2019-07-08", "close": 0.008, "volume": 7143.0}, {"date": "2019-07-17", "close": 0.008, "volume": 630550.0}, {"date": "2019-07-26", "close": 0.008, "volume": 1250000.0}, {"date": "2019-08-01", "close": 0.008, "volume": 28572.0}, {"date": "2019-08-09", "close": 0.008, "volume": 125000.0}, {"date": "2019-08-12", "close": 0.008, "volume": 964618.0}, {"date": "2019-08-13", "close": 0.008, "volume": 10048.0}, {"date": "2019-08-14", "close": 0.008, "volume": 125000.0}, {"date": "2019-08-15", "close": 0.008, "volume": 1259.0}, {"date": "2019-08-22", "close": 0.008, "volume": 179.0}, {"date": "2019-08-26", "close": 0.008, "volume": 62500.0}, {"date": "2019-08-28", "close": 0.008, "volume": 175000.0}, {"date": "2019-08-30", "close": 0.008, "volume": 125000.0}, {"date": "2019-09-03", "close": 0.008, "volume": 3347.0}, {"date": "2019-09-04", "close": 0.008, "volume": 109945.0}, {"date": "2019-09-06", "close": 0.004, "volume": 62500.0}, {"date": "2019-09-17", "close": 0.02, "volume": 3396130.0}, {"date": "2019-09-18", "close": 0.02, "volume": 4013299.0}, {"date": "2019-09-19", "close": 0.024, "volume": 1478658.0}, {"date": "2019-09-20", "close": 0.024, "volume": 295833.0}, {"date": "2019-09-23", "close": 0.02, "volume": 569578.0}, {"date": "2019-09-24", "close": 0.016, "volume": 57143.0}, {"date": "2019-09-25", "close": 0.016, "volume": 20536.0}, {"date": "2019-09-27", "close": 0.016, "volume": 29200.0}, {"date": "2019-09-30", "close": 0.016, "volume": 272515.0}, {"date": "2019-10-02", "close": 0.016, "volume": 31566.0}, {"date": "2019-10-03", "close": 0.016, "volume": 62500.0}, {"date": "2019-10-11", "close": 0.016, "volume": 33750.0}, {"date": "2019-10-14", "close": 0.016, "volume": 18000.0}, {"date": "2019-10-18", "close": 0.012, "volume": 36429.0}, {"date": "2019-10-21", "close": 0.016, "volume": 10997.0}, {"date": "2019-10-22", "close": 0.016, "volume": 61003.0}, {"date": "2019-10-28", "close": 0.012, "volume": 321085.0}, {"date": "2019-10-29", "close": 0.012, "volume": 1031250.0}, {"date": "2019-10-30", "close": 0.012, "volume": 157.0}, {"date": "2019-10-31", "close": 0.012, "volume": 512634.0}, {"date": "2019-11-01", "close": 0.012, "volume": 536.0}, {"date": "2019-11-04", "close": 0.012, "volume": 17917.0}, {"date": "2019-11-06", "close": 0.012, "volume": 9822.0}, {"date": "2019-11-13", "close": 0.012, "volume": 12500.0}, {"date": "2019-11-14", "close": 0.012, "volume": 2679.0}, {"date": "2019-11-21", "close": 0.012, "volume": 21216.0}, {"date": "2019-11-22", "close": 0.008, "volume": 215.0}, {"date": "2019-11-26", "close": 0.012, "volume": 114390.0}, {"date": "2019-11-29", "close": 0.012, "volume": 6479.0}, {"date": "2019-12-02", "close": 0.016, "volume": 58329.0}, {"date": "2019-12-03", "close": 0.012, "volume": 32143.0}, {"date": "2019-12-04", "close": 0.012, "volume": 167857.0}, {"date": "2019-12-06", "close": 0.012, "volume": 86965.0}, {"date": "2019-12-09", "close": 0.012, "volume": 42500.0}, {"date": "2019-12-10", "close": 0.008, "volume": 2989.0}, {"date": "2019-12-11", "close": 0.012, "volume": 62500.0}, {"date": "2019-12-13", "close": 0.012, "volume": 50000.0}, {"date": "2019-12-16", "close": 0.012, "volume": 3358.0}, {"date": "2019-12-20", "close": 0.012, "volume": 32896.0}, {"date": "2019-12-30", "close": 0.012, "volume": 42250.0}, {"date": "2020-01-02", "close": 0.008, "volume": 7143.0}, {"date": "2020-01-03", "close": 0.012, "volume": 265394.0}, {"date": "2020-01-07", "close": 0.012, "volume": 84077.0}, {"date": "2020-01-08", "close": 0.012, "volume": 2857.0}, {"date": "2020-01-14", "close": 0.016, "volume": 56250.0}, {"date": "2020-01-16", "close": 0.012, "volume": 106983.0}, {"date": "2020-01-21", "close": 0.012, "volume": 102000.0}, {"date": "2020-01-24", "close": 0.012, "volume": 31088.0}, {"date": "2020-01-28", "close": 0.012, "volume": 23763.0}, {"date": "2020-02-04", "close": 0.008, "volume": 16607.0}, {"date": "2020-02-05", "close": 0.008, "volume": 200000.0}, {"date": "2020-02-13", "close": 0.008, "volume": 46250.0}, {"date": "2020-02-14", "close": 0.008, "volume": 75000.0}, {"date": "2020-02-17", "close": 0.008, "volume": 111179.0}, {"date": "2020-02-26", "close": 0.008, "volume": 25000.0}, {"date": "2020-03-03", "close": 0.008, "volume": 786.0}, {"date": "2020-03-04", "close": 0.012, "volume": 36062.0}, {"date": "2020-03-12", "close": 0.008, "volume": 36250.0}, {"date": "2020-03-13", "close": 0.008, "volume": 333058.0}, {"date": "2020-03-17", "close": 0.008, "volume": 1176040.0}, {"date": "2020-03-25", "close": 0.008, "volume": 32261.0}, {"date": "2020-04-16", "close": 0.008, "volume": 214598.0}, {"date": "2020-04-17", "close": 0.008, "volume": 62506.0}, {"date": "2020-04-21", "close": 0.008, "volume": 250000.0}, {"date": "2020-04-22", "close": 0.008, "volume": 51250.0}, {"date": "2020-04-24", "close": 0.008, "volume": 85000.0}, {"date": "2020-04-29", "close": 0.008, "volume": 165000.0}, {"date": "2020-04-30", "close": 0.012, "volume": 62500.0}, {"date": "2020-05-01", "close": 0.008, "volume": 191072.0}, {"date": "2020-05-06", "close": 0.008, "volume": 596429.0}, {"date": "2020-05-08", "close": 0.008, "volume": 110715.0}, {"date": "2020-05-20", "close": 0.008, "volume": 108750.0}, {"date": "2020-05-21", "close": 0.008, "volume": 62500.0}, {"date": "2020-05-22", "close": 0.012, "volume": 2622477.0}, {"date": "2020-05-25", "close": 0.012, "volume": 650833.0}, {"date": "2020-05-28", "close": 0.012, "volume": 482500.0}, {"date": "2020-05-29", "close": 0.012, "volume": 331671.0}, {"date": "2020-06-05", "close": 0.012, "volume": 1757143.0}, {"date": "2020-06-09", "close": 0.008, "volume": 417188.0}, {"date": "2020-06-18", "close": 0.008, "volume": 391231.0}, {"date": "2020-06-19", "close": 0.008, "volume": 2857.0}, {"date": "2020-06-24", "close": 0.008, "volume": 3929.0}, {"date": "2020-06-25", "close": 0.008, "volume": 237500.0}, {"date": "2020-06-26", "close": 0.008, "volume": 85000.0}, {"date": "2020-07-14", "close": 0.008, "volume": 2566366.0}, {"date": "2020-07-20", "close": 0.008, "volume": 22250.0}, {"date": "2020-07-21", "close": 0.008, "volume": 80508.0}, {"date": "2020-07-22", "close": 0.008, "volume": 143126.0}, {"date": "2020-07-23", "close": 0.008, "volume": 55000.0}, {"date": "2020-07-24", "close": 0.008, "volume": 472443.0}, {"date": "2020-07-28", "close": 0.008, "volume": 69278.0}, {"date": "2020-07-31", "close": 0.008, "volume": 167250.0}, {"date": "2020-08-04", "close": 0.004, "volume": 737.0}, {"date": "2020-08-12", "close": 0.008, "volume": 1146519.0}, {"date": "2020-08-13", "close": 0.008, "volume": 275000.0}, {"date": "2020-08-18", "close": 0.088, "volume": 49349393.0}, {"date": "2020-08-19", "close": 0.06, "volume": 34911362.0}, {"date": "2020-08-20", "close": 0.056, "volume": 6851998.0}, {"date": "2020-08-21", "close": 0.04, "volume": 7061800.0}, {"date": "2020-08-24", "close": 0.036, "volume": 1723580.0}, {"date": "2020-08-25", "close": 0.048, "volume": 15334921.0}, {"date": "2020-08-26", "close": 0.044, "volume": 2592020.0}, {"date": "2020-08-27", "close": 0.04, "volume": 3337724.0}, {"date": "2020-08-28", "close": 0.04, "volume": 2335221.0}, {"date": "2020-08-31", "close": 0.04, "volume": 596715.0}, {"date": "2020-09-01", "close": 0.036, "volume": 441837.0}, {"date": "2020-09-02", "close": 0.036, "volume": 1433270.0}, {"date": "2020-09-03", "close": 0.036, "volume": 310812.0}, {"date": "2020-09-04", "close": 0.036, "volume": 1038334.0}, {"date": "2020-09-07", "close": 0.048, "volume": 4982068.0}, {"date": "2020-09-08", "close": 0.04, "volume": 1491377.0}, {"date": "2020-09-09", "close": 0.04, "volume": 103323.0}, {"date": "2020-09-10", "close": 0.036, "volume": 558028.0}, {"date": "2020-09-11", "close": 0.04, "volume": 313041.0}, {"date": "2020-09-14", "close": 0.044, "volume": 347114.0}, {"date": "2020-09-15", "close": 0.04, "volume": 189190.0}, {"date": "2020-09-16", "close": 0.044, "volume": 1365651.0}, {"date": "2020-09-17", "close": 0.04, "volume": 308462.0}, {"date": "2020-09-18", "close": 0.04, "volume": 146636.0}, {"date": "2020-09-21", "close": 0.036, "volume": 101960.0}, {"date": "2020-09-22", "close": 0.036, "volume": 269294.0}, {"date": "2020-09-23", "close": 0.04, "volume": 506364.0}, {"date": "2020-09-24", "close": 0.036, "volume": 1748799.0}, {"date": "2020-09-25", "close": 0.032, "volume": 2460656.0}, {"date": "2020-09-28", "close": 0.032, "volume": 798988.0}, {"date": "2020-09-29", "close": 0.032, "volume": 657327.0}, {"date": "2020-09-30", "close": 0.028, "volume": 619700.0}, {"date": "2020-10-02", "close": 0.028, "volume": 7813.0}, {"date": "2020-10-05", "close": 0.028, "volume": 93750.0}, {"date": "2020-10-06", "close": 0.028, "volume": 35054.0}, {"date": "2020-10-07", "close": 0.028, "volume": 525624.0}, {"date": "2020-10-08", "close": 0.028, "volume": 337426.0}, {"date": "2020-10-09", "close": 0.032, "volume": 16250.0}, {"date": "2020-10-13", "close": 0.032, "volume": 54375.0}, {"date": "2020-10-14", "close": 0.028, "volume": 36846.0}, {"date": "2020-10-15", "close": 0.028, "volume": 25000.0}, {"date": "2020-10-16", "close": 0.032, "volume": 377606.0}, {"date": "2020-10-19", "close": 0.028, "volume": 322500.0}, {"date": "2020-10-20", "close": 0.028, "volume": 16842.0}, {"date": "2020-10-21", "close": 0.028, "volume": 855725.0}, {"date": "2020-10-22", "close": 0.032, "volume": 87585.0}, {"date": "2020-10-23", "close": 0.032, "volume": 37500.0}, {"date": "2020-10-26", "close": 0.028, "volume": 122500.0}, {"date": "2020-10-27", "close": 0.028, "volume": 62500.0}, {"date": "2020-10-28", "close": 0.028, "volume": 127745.0}, {"date": "2020-10-29", "close": 0.028, "volume": 1819454.0}, {"date": "2020-10-30", "close": 0.028, "volume": 96264.0}, {"date": "2020-11-02", "close": 0.028, "volume": 329929.0}, {"date": "2020-11-03", "close": 0.028, "volume": 176486.0}, {"date": "2020-11-04", "close": 0.028, "volume": 4643.0}, {"date": "2020-11-05", "close": 0.028, "volume": 365234.0}, {"date": "2020-11-06", "close": 0.028, "volume": 75000.0}, {"date": "2020-11-09", "close": 0.028, "volume": 184350.0}, {"date": "2020-11-10", "close": 0.028, "volume": 236179.0}, {"date": "2020-11-11", "close": 0.028, "volume": 68378.0}, {"date": "2020-11-12", "close": 0.028, "volume": 17045.0}, {"date": "2020-11-13", "close": 0.032, "volume": 649281.0}, {"date": "2020-11-16", "close": 0.032, "volume": 4950.0}, {"date": "2020-11-17", "close": 0.028, "volume": 327500.0}, {"date": "2020-11-18", "close": 0.028, "volume": 59874.0}, {"date": "2020-11-19", "close": 0.028, "volume": 147383.0}, {"date": "2020-11-20", "close": 0.028, "volume": 136274.0}, {"date": "2020-11-23", "close": 0.032, "volume": 3832788.0}, {"date": "2020-11-24", "close": 0.036, "volume": 6383580.0}, {"date": "2020-11-25", "close": 0.036, "volume": 818447.0}, {"date": "2020-11-26", "close": 0.036, "volume": 245833.0}, {"date": "2020-11-27", "close": 0.036, "volume": 907371.0}, {"date": "2020-11-30", "close": 0.036, "volume": 177055.0}, {"date": "2020-12-01", "close": 0.036, "volume": 129500.0}, {"date": "2020-12-02", "close": 0.036, "volume": 48280.0}, {"date": "2020-12-03", "close": 0.036, "volume": 597793.0}, {"date": "2020-12-04", "close": 0.036, "volume": 809771.0}, {"date": "2020-12-07", "close": 0.036, "volume": 142974.0}, {"date": "2020-12-08", "close": 0.036, "volume": 445361.0}, {"date": "2020-12-09", "close": 0.036, "volume": 68750.0}, {"date": "2020-12-10", "close": 0.036, "volume": 551675.0}, {"date": "2020-12-11", "close": 0.036, "volume": 622517.0}, {"date": "2020-12-14", "close": 0.032, "volume": 57500.0}, {"date": "2020-12-15", "close": 0.032, "volume": 804324.0}, {"date": "2020-12-16", "close": 0.032, "volume": 50548.0}, {"date": "2020-12-17", "close": 0.032, "volume": 76429.0}, {"date": "2020-12-18", "close": 0.032, "volume": 168533.0}, {"date": "2020-12-21", "close": 0.032, "volume": 39.0}, {"date": "2020-12-23", "close": 0.028, "volume": 481966.0}, {"date": "2020-12-24", "close": 0.028, "volume": 18036.0}, {"date": "2020-12-29", "close": 0.028, "volume": 497019.0}, {"date": "2020-12-31", "close": 0.024, "volume": 195174.0}, {"date": "2021-01-04", "close": 0.024, "volume": 74481.0}, {"date": "2021-01-06", "close": 0.032, "volume": 2490413.0}, {"date": "2021-01-07", "close": 0.036, "volume": 42500.0}, {"date": "2021-01-08", "close": 0.036, "volume": 1208362.0}, {"date": "2021-01-11", "close": 0.036, "volume": 160557.0}, {"date": "2021-01-12", "close": 0.032, "volume": 917126.0}, {"date": "2021-01-13", "close": 0.032, "volume": 217813.0}, {"date": "2021-01-15", "close": 0.032, "volume": 1039093.0}, {"date": "2021-01-18", "close": 0.028, "volume": 89118.0}, {"date": "2021-01-19", "close": 0.032, "volume": 217500.0}, {"date": "2021-01-20", "close": 0.032, "volume": 1385608.0}, {"date": "2021-01-21", "close": 0.032, "volume": 438825.0}, {"date": "2021-01-22", "close": 0.032, "volume": 1254393.0}, {"date": "2021-01-25", "close": 0.032, "volume": 37500.0}, {"date": "2021-01-27", "close": 0.036, "volume": 250000.0}, {"date": "2021-01-28", "close": 0.036, "volume": 1344050.0}, {"date": "2021-01-29", "close": 0.036, "volume": 850292.0}, {"date": "2021-02-01", "close": 0.044, "volume": 7958048.0}, {"date": "2021-02-02", "close": 0.044, "volume": 2712612.0}, {"date": "2021-02-03", "close": 0.04, "volume": 2028056.0}, {"date": "2021-02-04", "close": 0.04, "volume": 176876.0}, {"date": "2021-02-08", "close": 0.036, "volume": 203349.0}, {"date": "2021-02-09", "close": 0.036, "volume": 509538.0}, {"date": "2021-02-10", "close": 0.032, "volume": 1395741.0}, {"date": "2021-02-11", "close": 0.036, "volume": 594424.0}, {"date": "2021-02-12", "close": 0.036, "volume": 250000.0}, {"date": "2021-02-15", "close": 0.036, "volume": 19231.0}, {"date": "2021-02-17", "close": 0.032, "volume": 276225.0}, {"date": "2021-02-18", "close": 0.032, "volume": 48750.0}, {"date": "2021-02-19", "close": 0.032, "volume": 275000.0}, {"date": "2021-02-22", "close": 0.032, "volume": 40245.0}, {"date": "2021-02-23", "close": 0.032, "volume": 989584.0}, {"date": "2021-02-26", "close": 0.032, "volume": 311669.0}, {"date": "2021-03-01", "close": 0.032, "volume": 76373.0}, {"date": "2021-03-02", "close": 0.032, "volume": 116205.0}, {"date": "2021-03-03", "close": 0.032, "volume": 163.0}, {"date": "2021-03-04", "close": 0.032, "volume": 196627.0}, {"date": "2021-03-05", "close": 0.032, "volume": 563870.0}, {"date": "2021-03-08", "close": 0.032, "volume": 16439.0}, {"date": "2021-03-09", "close": 0.032, "volume": 40972.0}, {"date": "2021-03-10", "close": 0.028, "volume": 37500.0}, {"date": "2021-03-11", "close": 0.032, "volume": 7500.0}, {"date": "2021-03-16", "close": 0.032, "volume": 250000.0}, {"date": "2021-03-18", "close": 0.032, "volume": 3125.0}, {"date": "2021-03-22", "close": 0.028, "volume": 23857.0}, {"date": "2021-03-24", "close": 0.032, "volume": 31250.0}, {"date": "2021-03-25", "close": 0.028, "volume": 668.0}, {"date": "2021-03-30", "close": 0.032, "volume": 7500.0}, {"date": "2021-03-31", "close": 0.028, "volume": 312500.0}, {"date": "2021-04-01", "close": 0.028, "volume": 218530.0}, {"date": "2021-04-06", "close": 0.028, "volume": 33333.0}, {"date": "2021-04-08", "close": 0.028, "volume": 320302.0}, {"date": "2021-04-09", "close": 0.028, "volume": 25000.0}, {"date": "2021-04-12", "close": 0.028, "volume": 253572.0}, {"date": "2021-04-13", "close": 0.028, "volume": 8016.0}, {"date": "2021-04-16", "close": 0.032, "volume": 1041617.0}, {"date": "2021-04-19", "close": 0.032, "volume": 105747.0}, {"date": "2021-04-20", "close": 0.028, "volume": 279919.0}, {"date": "2021-04-21", "close": 0.028, "volume": 135377.0}, {"date": "2021-04-23", "close": 0.028, "volume": 12500.0}, {"date": "2021-04-27", "close": 0.024, "volume": 55168.0}, {"date": "2021-04-28", "close": 0.032, "volume": 19701783.0}, {"date": "2021-04-29", "close": 0.036, "volume": 6179486.0}, {"date": "2021-04-30", "close": 0.04, "volume": 1128750.0}, {"date": "2021-05-04", "close": 0.036, "volume": 793649.0}, {"date": "2021-05-05", "close": 0.032, "volume": 139366.0}, {"date": "2021-05-06", "close": 0.032, "volume": 1370886.0}, {"date": "2021-05-07", "close": 0.036, "volume": 110347.0}, {"date": "2021-05-10", "close": 0.032, "volume": 619282.0}, {"date": "2021-05-12", "close": 0.032, "volume": 75000.0}, {"date": "2021-05-13", "close": 0.032, "volume": 8341697.0}, {"date": "2021-05-14", "close": 0.032, "volume": 1227885.0}, {"date": "2021-05-17", "close": 0.032, "volume": 196402.0}, {"date": "2021-05-18", "close": 0.032, "volume": 1230594.0}, {"date": "2021-05-19", "close": 0.032, "volume": 845104.0}, {"date": "2021-05-20", "close": 0.032, "volume": 192350.0}, {"date": "2021-05-21", "close": 0.032, "volume": 15982.0}, {"date": "2021-05-24", "close": 0.032, "volume": 537586.0}, {"date": "2021-05-25", "close": 0.036, "volume": 24875.0}, {"date": "2021-05-26", "close": 0.036, "volume": 9293.0}, {"date": "2021-05-27", "close": 0.036, "volume": 28.0}, {"date": "2021-05-28", "close": 0.036, "volume": 1.0}, {"date": "2021-05-31", "close": 0.032, "volume": 1190587.0}, {"date": "2021-06-01", "close": 0.036, "volume": 104858.0}, {"date": "2021-06-02", "close": 0.036, "volume": 1918354.0}, {"date": "2021-06-03", "close": 0.036, "volume": 176250.0}, {"date": "2021-06-04", "close": 0.036, "volume": 6179.0}, {"date": "2021-06-08", "close": 0.032, "volume": 1818919.0}, {"date": "2021-06-09", "close": 0.032, "volume": 1366219.0}, {"date": "2021-06-10", "close": 0.032, "volume": 647057.0}, {"date": "2021-06-15", "close": 0.032, "volume": 32514.0}, {"date": "2021-06-16", "close": 0.028, "volume": 16950.0}, {"date": "2021-06-18", "close": 0.028, "volume": 10032.0}, {"date": "2021-06-21", "close": 0.028, "volume": 375000.0}, {"date": "2021-06-22", "close": 0.028, "volume": 1239727.0}, {"date": "2021-06-23", "close": 0.032, "volume": 199222.0}, {"date": "2021-06-25", "close": 0.028, "volume": 27500.0}, {"date": "2021-06-28", "close": 0.028, "volume": 1162054.0}, {"date": "2021-06-29", "close": 0.028, "volume": 2857.0}, {"date": "2021-06-30", "close": 0.028, "volume": 175834.0}, {"date": "2021-07-01", "close": 0.028, "volume": 88161.0}, {"date": "2021-07-02", "close": 0.028, "volume": 812461.0}, {"date": "2021-07-06", "close": 0.028, "volume": 677886.0}, {"date": "2021-07-07", "close": 0.028, "volume": 262500.0}, {"date": "2021-07-08", "close": 0.028, "volume": 153712.0}, {"date": "2021-07-09", "close": 0.028, "volume": 33158.0}, {"date": "2021-07-13", "close": 0.028, "volume": 86429.0}, {"date": "2021-07-16", "close": 0.032, "volume": 34705.0}, {"date": "2021-07-20", "close": 0.028, "volume": 1290259.0}, {"date": "2021-07-22", "close": 0.028, "volume": 27500.0}, {"date": "2021-07-23", "close": 0.028, "volume": 13066.0}, {"date": "2021-07-26", "close": 0.028, "volume": 1422.0}, {"date": "2021-07-27", "close": 0.028, "volume": 39.0}, {"date": "2021-07-28", "close": 0.028, "volume": 1209.0}, {"date": "2021-07-29", "close": 0.024, "volume": 502679.0}, {"date": "2021-07-30", "close": 0.024, "volume": 11.0}, {"date": "2021-08-02", "close": 0.024, "volume": 89286.0}, {"date": "2021-08-03", "close": 0.024, "volume": 46716.0}, {"date": "2021-08-04", "close": 0.024, "volume": 42679.0}, {"date": "2021-08-09", "close": 0.024, "volume": 4.0}, {"date": "2021-08-11", "close": 0.028, "volume": 125000.0}, {"date": "2021-08-12", "close": 0.026, "volume": 199117.0}, {"date": "2021-08-13", "close": 0.028, "volume": 24283.0}, {"date": "2021-08-16", "close": 0.024, "volume": 15000.0}, {"date": "2021-08-18", "close": 0.024, "volume": 1066.0}, {"date": "2021-08-24", "close": 0.024, "volume": 500000.0}, {"date": "2021-08-25", "close": 0.024, "volume": 361647.0}, {"date": "2021-08-26", "close": 0.026, "volume": 469147.0}, {"date": "2021-08-27", "close": 0.024, "volume": 417500.0}, {"date": "2021-08-30", "close": 0.024, "volume": 50715.0}, {"date": "2021-08-31", "close": 0.024, "volume": 2.0}, {"date": "2021-09-01", "close": 0.024, "volume": 141667.0}, {"date": "2021-09-02", "close": 0.026, "volume": 25383.0}, {"date": "2021-09-06", "close": 0.024, "volume": 118750.0}, {"date": "2021-09-07", "close": 0.024, "volume": 55830.0}, {"date": "2021-09-08", "close": 0.024, "volume": 794700.0}, {"date": "2021-09-09", "close": 0.024, "volume": 336598.0}, {"date": "2021-09-10", "close": 0.026, "volume": 5984.0}, {"date": "2021-09-13", "close": 0.024, "volume": 181925.0}, {"date": "2021-09-14", "close": 0.024, "volume": 2679.0}, {"date": "2021-09-15", "close": 0.024, "volume": 207341.0}, {"date": "2021-09-16", "close": 0.024, "volume": 6965.0}, {"date": "2021-09-17", "close": 0.024, "volume": 1270939.0}, {"date": "2021-09-20", "close": 0.024, "volume": 218125.0}, {"date": "2021-09-21", "close": 0.024, "volume": 78341.0}, {"date": "2021-09-22", "close": 0.024, "volume": 591981.0}, {"date": "2021-09-23", "close": 0.024, "volume": 50817.0}, {"date": "2021-09-24", "close": 0.024, "volume": 11083.0}, {"date": "2021-09-27", "close": 0.024, "volume": 50000.0}, {"date": "2021-09-28", "close": 0.024, "volume": 750000.0}, {"date": "2021-10-04", "close": 0.024, "volume": 48449.0}, {"date": "2021-10-05", "close": 0.024, "volume": 637534.0}, {"date": "2021-10-06", "close": 0.024, "volume": 467775.0}, {"date": "2021-10-07", "close": 0.028, "volume": 385526.0}, {"date": "2021-10-08", "close": 0.028, "volume": 30411.0}, {"date": "2021-10-11", "close": 0.024, "volume": 22500.0}, {"date": "2021-10-13", "close": 0.024, "volume": 131608.0}, {"date": "2021-10-14", "close": 0.028, "volume": 19106.0}, {"date": "2021-10-15", "close": 0.028, "volume": 130500.0}, {"date": "2021-10-18", "close": 0.024, "volume": 20500.0}, {"date": "2021-10-19", "close": 0.024, "volume": 3.0}, {"date": "2021-10-20", "close": 0.024, "volume": 37500.0}, {"date": "2021-10-25", "close": 0.028, "volume": 275721.0}, {"date": "2021-10-26", "close": 0.024, "volume": 28750.0}, {"date": "2021-10-27", "close": 0.024, "volume": 399857.0}, {"date": "2021-11-02", "close": 0.024, "volume": 25323.0}, {"date": "2021-11-05", "close": 0.028, "volume": 1799.0}, {"date": "2021-11-08", "close": 0.028, "volume": 35714.0}, {"date": "2021-11-09", "close": 0.024, "volume": 20000.0}, {"date": "2021-11-10", "close": 0.024, "volume": 4232.0}, {"date": "2021-11-12", "close": 0.024, "volume": 1750.0}, {"date": "2021-11-15", "close": 0.024, "volume": 125000.0}, {"date": "2021-11-17", "close": 0.024, "volume": 12500.0}, {"date": "2021-11-18", "close": 0.024, "volume": 1635.0}, {"date": "2021-11-23", "close": 0.024, "volume": 250000.0}, {"date": "2021-11-25", "close": 0.024, "volume": 17188.0}, {"date": "2021-11-29", "close": 0.024, "volume": 306107.0}, {"date": "2021-11-30", "close": 0.024, "volume": 527641.0}, {"date": "2021-12-01", "close": 0.024, "volume": 326387.0}, {"date": "2021-12-02", "close": 0.022, "volume": 36250.0}, {"date": "2021-12-09", "close": 0.022, "volume": 162500.0}, {"date": "2021-12-10", "close": 0.02, "volume": 50000.0}, {"date": "2021-12-16", "close": 0.02, "volume": 85225.0}, {"date": "2021-12-23", "close": 0.024, "volume": 156250.0}, {"date": "2022-01-05", "close": 0.024, "volume": 5352.0}, {"date": "2022-01-07", "close": 0.024, "volume": 813665.0}, {"date": "2022-01-11", "close": 0.028, "volume": 201985.0}, {"date": "2022-01-12", "close": 0.028, "volume": 1667.0}, {"date": "2022-01-14", "close": 0.024, "volume": 699070.0}, {"date": "2022-01-17", "close": 0.024, "volume": 8572.0}, {"date": "2022-01-19", "close": 0.024, "volume": 20944.0}, {"date": "2022-01-20", "close": 0.024, "volume": 788104.0}, {"date": "2022-01-21", "close": 0.028, "volume": 199929.0}, {"date": "2022-01-24", "close": 0.028, "volume": 604.0}, {"date": "2022-01-25", "close": 0.024, "volume": 230000.0}, {"date": "2022-01-27", "close": 0.024, "volume": 103797.0}, {"date": "2022-02-02", "close": 0.024, "volume": 208.0}, {"date": "2022-02-04", "close": 0.024, "volume": 17893.0}, {"date": "2022-02-09", "close": 0.024, "volume": 242205.0}, {"date": "2022-02-10", "close": 0.024, "volume": 228646.0}, {"date": "2022-02-14", "close": 0.024, "volume": 30040.0}, {"date": "2022-02-15", "close": 0.024, "volume": 323280.0}, {"date": "2022-02-17", "close": 0.02, "volume": 7.0}, {"date": "2022-02-21", "close": 0.024, "volume": 62183.0}, {"date": "2022-02-25", "close": 0.02, "volume": 357.0}, {"date": "2022-02-28", "close": 0.02, "volume": 3461.0}, {"date": "2022-03-03", "close": 0.024, "volume": 1445288.0}, {"date": "2022-03-04", "close": 0.024, "volume": 2292.0}, {"date": "2022-03-08", "close": 0.024, "volume": 336224.0}, {"date": "2022-03-10", "close": 0.028, "volume": 18750.0}, {"date": "2022-03-14", "close": 0.024, "volume": 117895.0}, {"date": "2022-03-15", "close": 0.024, "volume": 200000.0}, {"date": "2022-03-16", "close": 0.024, "volume": 391425.0}, {"date": "2022-03-17", "close": 0.024, "volume": 73043.0}, {"date": "2022-03-18", "close": 0.024, "volume": 138889.0}, {"date": "2022-03-21", "close": 0.024, "volume": 184648.0}, {"date": "2022-03-22", "close": 0.028, "volume": 1167599.0}, {"date": "2022-03-23", "close": 0.028, "volume": 18.0}, {"date": "2022-03-28", "close": 0.028, "volume": 102.0}, {"date": "2022-03-30", "close": 0.024, "volume": 12499.0}, {"date": "2022-04-01", "close": 0.028, "volume": 3571.0}, {"date": "2022-04-05", "close": 0.028, "volume": 2985913.0}, {"date": "2022-04-06", "close": 0.032, "volume": 3688995.0}, {"date": "2022-04-07", "close": 0.032, "volume": 527250.0}, {"date": "2022-04-08", "close": 0.032, "volume": 7292474.0}, {"date": "2022-04-11", "close": 0.028, "volume": 1059608.0}, {"date": "2022-04-12", "close": 0.028, "volume": 249875.0}, {"date": "2022-04-13", "close": 0.028, "volume": 188999.0}, {"date": "2022-04-14", "close": 0.032, "volume": 1726953.0}, {"date": "2022-04-19", "close": 0.028, "volume": 457717.0}, {"date": "2022-04-20", "close": 0.032, "volume": 226958.0}, {"date": "2022-04-21", "close": 0.032, "volume": 207122.0}, {"date": "2022-04-22", "close": 0.032, "volume": 18184.0}, {"date": "2022-04-26", "close": 0.032, "volume": 56817.0}, {"date": "2022-04-27", "close": 0.028, "volume": 3236.0}, {"date": "2022-04-29", "close": 0.028, "volume": 1095005.0}, {"date": "2022-05-02", "close": 0.028, "volume": 120005.0}, {"date": "2022-05-04", "close": 0.024, "volume": 239117.0}, {"date": "2022-05-05", "close": 0.024, "volume": 14225.0}, {"date": "2022-05-10", "close": 0.024, "volume": 83333.0}, {"date": "2022-05-11", "close": 0.024, "volume": 528750.0}, {"date": "2022-05-12", "close": 0.024, "volume": 12500.0}, {"date": "2022-05-16", "close": 0.024, "volume": 75000.0}, {"date": "2022-05-17", "close": 0.024, "volume": 325000.0}, {"date": "2022-05-18", "close": 0.024, "volume": 125000.0}, {"date": "2022-05-20", "close": 0.022, "volume": 102084.0}, {"date": "2022-05-23", "close": 0.022, "volume": 173598.0}, {"date": "2022-05-24", "close": 0.022, "volume": 62500.0}, {"date": "2022-05-26", "close": 0.024, "volume": 67500.0}, {"date": "2022-05-27", "close": 0.024, "volume": 370638.0}, {"date": "2022-05-30", "close": 0.022, "volume": 29819.0}, {"date": "2022-06-01", "close": 0.024, "volume": 697642.0}, {"date": "2022-06-10", "close": 0.024, "volume": 1152273.0}, {"date": "2022-06-14", "close": 0.024, "volume": 1647515.0}, {"date": "2022-06-15", "close": 0.02, "volume": 357.0}, {"date": "2022-06-17", "close": 0.02, "volume": 125000.0}, {"date": "2022-06-20", "close": 0.02, "volume": 4250.0}, {"date": "2022-06-21", "close": 0.02, "volume": 3500.0}, {"date": "2022-06-24", "close": 0.02, "volume": 358438.0}, {"date": "2022-06-27", "close": 0.02, "volume": 30000.0}, {"date": "2022-06-28", "close": 0.02, "volume": 2965.0}, {"date": "2022-06-29", "close": 0.02, "volume": 1494600.0}, {"date": "2022-06-30", "close": 0.02, "volume": 128572.0}, {"date": "2022-07-01", "close": 0.02, "volume": 68292.0}, {"date": "2022-07-04", "close": 0.02, "volume": 250000.0}, {"date": "2022-07-05", "close": 0.02, "volume": 5000.0}, {"date": "2022-07-11", "close": 0.024, "volume": 8750.0}, {"date": "2022-07-12", "close": 0.024, "volume": 104167.0}, {"date": "2022-07-18", "close": 0.024, "volume": 3958.0}, {"date": "2022-07-20", "close": 0.024, "volume": 4167.0}, {"date": "2022-07-25", "close": 0.024, "volume": 8750.0}, {"date": "2022-08-02", "close": 0.024, "volume": 375000.0}, {"date": "2022-08-03", "close": 0.024, "volume": 5357.0}, {"date": "2022-08-04", "close": 0.02, "volume": 225630.0}, {"date": "2022-08-08", "close": 0.024, "volume": 50000.0}, {"date": "2022-08-10", "close": 0.024, "volume": 2976914.0}, {"date": "2022-08-11", "close": 0.028, "volume": 152786.0}, {"date": "2022-08-12", "close": 0.024, "volume": 21572.0}, {"date": "2022-08-15", "close": 0.024, "volume": 68000.0}, {"date": "2022-08-17", "close": 0.024, "volume": 705075.0}, {"date": "2022-08-18", "close": 0.024, "volume": 257154.0}, {"date": "2022-08-19", "close": 0.028, "volume": 670209.0}, {"date": "2022-08-22", "close": 0.024, "volume": 49042.0}, {"date": "2022-08-23", "close": 0.02, "volume": 2143.0}, {"date": "2022-08-25", "close": 0.022, "volume": 10000.0}, {"date": "2022-08-26", "close": 0.024, "volume": 11250.0}, {"date": "2022-08-29", "close": 0.024, "volume": 8750.0}, {"date": "2022-08-30", "close": 0.024, "volume": 75000.0}, {"date": "2022-09-01", "close": 0.022, "volume": 325188.0}, {"date": "2022-09-06", "close": 0.024, "volume": 164813.0}, {"date": "2022-09-07", "close": 0.02, "volume": 837500.0}, {"date": "2022-09-09", "close": 0.022, "volume": 125000.0}, {"date": "2022-09-13", "close": 0.02, "volume": 240000.0}, {"date": "2022-09-19", "close": 0.02, "volume": 43327.0}, {"date": "2022-09-23", "close": 0.02, "volume": 117846.0}, {"date": "2022-09-26", "close": 0.02, "volume": 351228.0}, {"date": "2022-09-27", "close": 0.02, "volume": 78958.0}, {"date": "2022-09-29", "close": 0.02, "volume": 185000.0}, {"date": "2022-09-30", "close": 0.02, "volume": 650000.0}, {"date": "2022-10-04", "close": 0.018, "volume": 71429.0}, {"date": "2022-10-05", "close": 0.018, "volume": 11386.0}, {"date": "2022-10-10", "close": 0.02, "volume": 152618.0}, {"date": "2022-10-21", "close": 0.016, "volume": 17000.0}, {"date": "2022-10-25", "close": 0.016, "volume": 17893.0}, {"date": "2022-10-26", "close": 0.016, "volume": 5000.0}, {"date": "2022-10-31", "close": 0.02, "volume": 300008.0}, {"date": "2022-11-02", "close": 0.016, "volume": 1121605.0}, {"date": "2022-11-03", "close": 0.016, "volume": 406012.0}, {"date": "2022-11-10", "close": 0.016, "volume": 125000.0}, {"date": "2022-11-11", "close": 0.016, "volume": 246250.0}, {"date": "2022-11-16", "close": 0.016, "volume": 489080.0}, {"date": "2022-11-17", "close": 0.016, "volume": 62500.0}, {"date": "2022-11-18", "close": 0.016, "volume": 75000.0}, {"date": "2022-11-21", "close": 0.016, "volume": 4857.0}, {"date": "2022-11-24", "close": 0.016, "volume": 8215.0}, {"date": "2022-11-29", "close": 0.016, "volume": 507358.0}, {"date": "2022-11-30", "close": 0.016, "volume": 1875.0}, {"date": "2022-12-02", "close": 0.016, "volume": 900000.0}, {"date": "2022-12-07", "close": 0.012, "volume": 0.0}, {"date": "2022-12-08", "close": 0.016, "volume": 236250.0}, {"date": "2022-12-09", "close": 0.016, "volume": 600000.0}, {"date": "2022-12-12", "close": 0.016, "volume": 459322.0}, {"date": "2022-12-13", "close": 0.016, "volume": 156250.0}, {"date": "2022-12-14", "close": 0.014, "volume": 125000.0}, {"date": "2022-12-16", "close": 0.016, "volume": 32678.0}, {"date": "2022-12-20", "close": 0.016, "volume": 6486.0}, {"date": "2022-12-21", "close": 0.016, "volume": 145898.0}, {"date": "2022-12-22", "close": 0.016, "volume": 25000.0}, {"date": "2022-12-23", "close": 0.016, "volume": 2501.0}, {"date": "2022-12-30", "close": 0.016, "volume": 136250.0}, {"date": "2023-01-05", "close": 0.016, "volume": 94849.0}, {"date": "2023-01-06", "close": 0.014, "volume": 250000.0}, {"date": "2023-01-09", "close": 0.014, "volume": 7864.0}, {"date": "2023-01-19", "close": 0.016, "volume": 279239.0}, {"date": "2023-01-20", "close": 0.016, "volume": 31250.0}, {"date": "2023-01-23", "close": 0.016, "volume": 6219.0}, {"date": "2023-01-24", "close": 0.016, "volume": 250.0}, {"date": "2023-01-25", "close": 0.016, "volume": 22500.0}, {"date": "2023-01-27", "close": 0.016, "volume": 4500.0}, {"date": "2023-01-30", "close": 0.016, "volume": 20000.0}, {"date": "2023-01-31", "close": 0.016, "volume": 62500.0}, {"date": "2023-02-03", "close": 0.02, "volume": 162958.0}, {"date": "2023-02-14", "close": 0.016, "volume": 33002.0}, {"date": "2023-02-16", "close": 0.016, "volume": 43750.0}, {"date": "2023-02-20", "close": 0.016, "volume": 17857.0}, {"date": "2023-02-23", "close": 0.016, "volume": 19212.0}, {"date": "2023-02-27", "close": 0.016, "volume": 244729.0}, {"date": "2023-03-01", "close": 0.016, "volume": 16513.0}, {"date": "2023-03-02", "close": 0.012, "volume": 4058.0}, {"date": "2023-03-09", "close": 0.012, "volume": 1252296.0}, {"date": "2023-03-10", "close": 0.012, "volume": 107143.0}, {"date": "2023-03-13", "close": 0.012, "volume": 269734.0}, {"date": "2023-03-17", "close": 0.012, "volume": 125000.0}, {"date": "2023-03-23", "close": 0.012, "volume": 57582.0}, {"date": "2023-03-28", "close": 0.012, "volume": 128543.0}, {"date": "2023-04-04", "close": 0.01, "volume": 20000.0}, {"date": "2023-04-05", "close": 0.01, "volume": 250000.0}, {"date": "2023-04-06", "close": 0.012, "volume": 1075536.0}, {"date": "2023-04-12", "close": 0.012, "volume": 16404.0}, {"date": "2023-04-14", "close": 0.012, "volume": 109707.0}, {"date": "2023-04-17", "close": 0.012, "volume": 15293.0}, {"date": "2023-04-24", "close": 0.012, "volume": 273.0}, {"date": "2023-04-28", "close": 0.008, "volume": 186.0}, {"date": "2023-05-05", "close": 0.012, "volume": 79.0}, {"date": "2023-05-12", "close": 0.012, "volume": 10000.0}, {"date": "2023-05-18", "close": 0.012, "volume": 25000.0}, {"date": "2023-05-19", "close": 0.012, "volume": 14737.0}, {"date": "2023-05-22", "close": 0.012, "volume": 75845.0}, {"date": "2023-05-23", "close": 0.012, "volume": 51786.0}, {"date": "2023-05-31", "close": 0.012, "volume": 42500.0}, {"date": "2023-06-01", "close": 0.01, "volume": 1378969.0}, {"date": "2023-06-02", "close": 0.008, "volume": 5192946.0}, {"date": "2023-06-07", "close": 0.008, "volume": 123.0}, {"date": "2023-06-08", "close": 0.008, "volume": 75000.0}, {"date": "2023-06-13", "close": 0.006, "volume": 1263154.0}, {"date": "2023-06-14", "close": 0.006, "volume": 643784.0}, {"date": "2023-06-15", "close": 0.008, "volume": 3705013.0}, {"date": "2023-06-16", "close": 0.008, "volume": 12500.0}, {"date": "2023-06-19", "close": 0.008, "volume": 131.0}, {"date": "2023-06-22", "close": 0.006, "volume": 214084.0}, {"date": "2023-06-26", "close": 0.008, "volume": 1060006.0}, {"date": "2023-06-27", "close": 0.006, "volume": 270458.0}, {"date": "2023-06-28", "close": 0.006, "volume": 43852.0}, {"date": "2023-07-03", "close": 0.004, "volume": 50.0}, {"date": "2023-07-04", "close": 0.016, "volume": 31257019.0}, {"date": "2023-07-05", "close": 0.024, "volume": 18025702.0}, {"date": "2023-07-06", "close": 0.02, "volume": 11613527.0}, {"date": "2023-07-07", "close": 0.02, "volume": 851305.0}, {"date": "2023-07-10", "close": 0.02, "volume": 1611386.0}, {"date": "2023-07-11", "close": 0.02, "volume": 2388471.0}, {"date": "2023-07-12", "close": 0.016, "volume": 9662441.0}, {"date": "2023-07-13", "close": 0.014, "volume": 2397868.0}, {"date": "2023-07-14", "close": 0.016, "volume": 1005347.0}, {"date": "2023-07-17", "close": 0.016, "volume": 143750.0}, {"date": "2023-07-18", "close": 0.016, "volume": 259393.0}, {"date": "2023-07-19", "close": 0.02, "volume": 8933230.0}, {"date": "2023-07-20", "close": 0.02, "volume": 1226655.0}, {"date": "2023-07-21", "close": 0.02, "volume": 99053.0}, {"date": "2023-07-26", "close": 0.016, "volume": 204190.0}, {"date": "2023-07-27", "close": 0.016, "volume": 1814790.0}, {"date": "2023-07-28", "close": 0.018, "volume": 1030555.0}, {"date": "2023-07-31", "close": 0.016, "volume": 2479885.0}, {"date": "2023-08-01", "close": 0.016, "volume": 139211.0}, {"date": "2023-08-02", "close": 0.016, "volume": 165517.0}, {"date": "2023-08-03", "close": 0.016, "volume": 312507.0}, {"date": "2023-08-07", "close": 0.016, "volume": 31551.0}, {"date": "2023-08-08", "close": 0.014, "volume": 127633.0}, {"date": "2023-08-10", "close": 0.014, "volume": 631130.0}, {"date": "2023-08-11", "close": 0.016, "volume": 537500.0}, {"date": "2023-08-15", "close": 0.014, "volume": 3151778.0}, {"date": "2023-08-17", "close": 0.016, "volume": 35000.0}, {"date": "2023-08-18", "close": 0.012, "volume": 797602.0}, {"date": "2023-08-21", "close": 0.014, "volume": 125357.0}, {"date": "2023-08-28", "close": 0.012, "volume": 159000.0}, {"date": "2023-08-29", "close": 0.012, "volume": 2779090.0}, {"date": "2023-08-31", "close": 0.012, "volume": 9.0}, {"date": "2023-09-04", "close": 0.012, "volume": 187500.0}, {"date": "2023-09-05", "close": 0.012, "volume": 4907.0}, {"date": "2023-09-06", "close": 0.012, "volume": 2282811.0}, {"date": "2023-09-08", "close": 0.012, "volume": 221747.0}, {"date": "2023-09-11", "close": 0.012, "volume": 1224438.0}, {"date": "2023-09-12", "close": 0.014, "volume": 300758.0}, {"date": "2023-09-19", "close": 0.014, "volume": 88542.0}, {"date": "2023-09-20", "close": 0.012, "volume": 5209.0}, {"date": "2023-09-21", "close": 0.016, "volume": 73486.0}, {"date": "2023-09-22", "close": 0.016, "volume": 500000.0}, {"date": "2023-09-25", "close": 0.016, "volume": 353249.0}, {"date": "2023-09-26", "close": 0.016, "volume": 62.0}, {"date": "2023-09-29", "close": 0.012, "volume": 897211.0}, {"date": "2023-10-02", "close": 0.012, "volume": 283629.0}, {"date": "2023-10-06", "close": 0.012, "volume": 1250.0}, {"date": "2023-10-09", "close": 0.012, "volume": 827148.0}, {"date": "2023-10-10", "close": 0.012, "volume": 997659.0}, {"date": "2023-10-11", "close": 0.012, "volume": 25.0}, {"date": "2023-10-16", "close": 0.012, "volume": 442.0}, {"date": "2023-10-17", "close": 0.012, "volume": 8583.0}, {"date": "2023-10-20", "close": 0.012, "volume": 650003.0}, {"date": "2023-10-23", "close": 0.012, "volume": 83366.0}, {"date": "2023-10-24", "close": 0.012, "volume": 400000.0}, {"date": "2023-10-25", "close": 0.012, "volume": 1297194.0}, {"date": "2023-10-26", "close": 0.012, "volume": 110042.0}, {"date": "2023-10-27", "close": 0.012, "volume": 355192.0}, {"date": "2023-10-30", "close": 0.016, "volume": 3975480.0}, {"date": "2023-10-31", "close": 0.016, "volume": 1333914.0}, {"date": "2023-11-01", "close": 0.016, "volume": 452839.0}, {"date": "2023-11-02", "close": 0.016, "volume": 12526.0}, {"date": "2023-11-06", "close": 0.014, "volume": 34.0}, {"date": "2023-11-07", "close": 0.016, "volume": 352836.0}, {"date": "2023-11-08", "close": 0.016, "volume": 125000.0}, {"date": "2023-11-09", "close": 0.016, "volume": 154167.0}, {"date": "2023-11-10", "close": 0.016, "volume": 48087.0}, {"date": "2023-11-13", "close": 0.016, "volume": 464677.0}, {"date": "2023-11-14", "close": 0.016, "volume": 279765.0}, {"date": "2023-11-16", "close": 0.016, "volume": 187500.0}, {"date": "2023-11-17", "close": 0.016, "volume": 181250.0}, {"date": "2023-11-20", "close": 0.016, "volume": 2484.0}, {"date": "2023-11-21", "close": 0.016, "volume": 264503.0}, {"date": "2023-11-22", "close": 0.016, "volume": 313.0}, {"date": "2023-11-23", "close": 0.014, "volume": 21917.0}, {"date": "2023-11-27", "close": 0.012, "volume": 6000.0}, {"date": "2023-12-06", "close": 0.014, "volume": 6938.0}, {"date": "2023-12-07", "close": 0.012, "volume": 1214422.0}, {"date": "2023-12-08", "close": 0.012, "volume": 7250.0}, {"date": "2023-12-11", "close": 0.014, "volume": 30000.0}, {"date": "2023-12-13", "close": 0.012, "volume": 4148.0}, {"date": "2023-12-14", "close": 0.012, "volume": 1069600.0}, {"date": "2023-12-15", "close": 0.012, "volume": 50000.0}, {"date": "2023-12-19", "close": 0.012, "volume": 636876.0}, {"date": "2023-12-20", "close": 0.01, "volume": 265621.0}, {"date": "2023-12-21", "close": 0.016, "volume": 113405.0}, {"date": "2023-12-22", "close": 0.012, "volume": 109552.0}, {"date": "2023-12-27", "close": 0.012, "volume": 750.0}, {"date": "2023-12-28", "close": 0.012, "volume": 174406.0}, {"date": "2023-12-29", "close": 0.012, "volume": 4114.0}, {"date": "2024-01-02", "close": 0.012, "volume": 205.0}, {"date": "2024-01-03", "close": 0.012, "volume": 56633.0}, {"date": "2024-01-05", "close": 0.012, "volume": 75000.0}, {"date": "2024-01-08", "close": 0.012, "volume": 33.0}, {"date": "2024-01-09", "close": 0.012, "volume": 22000.0}, {"date": "2024-01-10", "close": 0.012, "volume": 119871.0}, {"date": "2024-01-11", "close": 0.012, "volume": 25000.0}, {"date": "2024-01-12", "close": 0.012, "volume": 2944.0}, {"date": "2024-01-15", "close": 0.012, "volume": 65762.0}, {"date": "2024-01-16", "close": 0.012, "volume": 365869.0}, {"date": "2024-01-18", "close": 0.01, "volume": 2825000.0}, {"date": "2024-01-19", "close": 0.012, "volume": 1756872.0}, {"date": "2024-01-23", "close": 0.014, "volume": 25852.0}, {"date": "2024-01-29", "close": 0.012, "volume": 86072.0}, {"date": "2024-01-31", "close": 0.014, "volume": 12500.0}, {"date": "2024-02-01", "close": 0.012, "volume": 53905.0}, {"date": "2024-02-02", "close": 0.012, "volume": 75077.0}, {"date": "2024-02-05", "close": 0.012, "volume": 8055.0}, {"date": "2024-02-06", "close": 0.012, "volume": 37500.0}, {"date": "2024-02-08", "close": 0.012, "volume": 57536.0}, {"date": "2024-02-13", "close": 0.012, "volume": 318743.0}, {"date": "2024-02-14", "close": 0.012, "volume": 2116.0}, {"date": "2024-02-15", "close": 0.012, "volume": 233577.0}, {"date": "2024-02-16", "close": 0.012, "volume": 48057.0}, {"date": "2024-02-19", "close": 0.012, "volume": 25.0}, {"date": "2024-02-20", "close": 0.012, "volume": 1050054.0}, {"date": "2024-02-21", "close": 0.012, "volume": 2147.0}, {"date": "2024-02-22", "close": 0.012, "volume": 750025.0}, {"date": "2024-02-23", "close": 0.008, "volume": 5120.0}, {"date": "2024-02-27", "close": 0.012, "volume": 500000.0}, {"date": "2024-02-28", "close": 0.012, "volume": 112500.0}, {"date": "2024-02-29", "close": 0.012, "volume": 67139.0}, {"date": "2024-03-01", "close": 0.012, "volume": 382861.0}, {"date": "2024-03-06", "close": 0.012, "volume": 98.0}, {"date": "2024-03-13", "close": 0.012, "volume": 2285854.0}, {"date": "2024-03-19", "close": 0.01, "volume": 834585.0}, {"date": "2024-03-20", "close": 0.01, "volume": 67463.0}, {"date": "2024-03-21", "close": 0.01, "volume": 100000.0}, {"date": "2024-03-26", "close": 0.01, "volume": 150000.0}, {"date": "2024-03-27", "close": 0.008, "volume": 235250.0}, {"date": "2024-03-28", "close": 0.01, "volume": 50000.0}, {"date": "2024-04-02", "close": 0.012, "volume": 22159.0}, {"date": "2024-04-04", "close": 0.012, "volume": 47500.0}, {"date": "2024-04-08", "close": 0.008, "volume": 786.0}, {"date": "2024-04-10", "close": 0.008, "volume": 191250.0}, {"date": "2024-04-12", "close": 0.008, "volume": 413750.0}, {"date": "2024-04-15", "close": 0.01, "volume": 190966.0}, {"date": "2024-04-24", "close": 0.01, "volume": 7500.0}, {"date": "2024-04-30", "close": 0.01, "volume": 8085.0}, {"date": "2024-05-02", "close": 0.008, "volume": 1786.0}, {"date": "2024-05-07", "close": 0.008, "volume": 66000.0}, {"date": "2024-05-13", "close": 0.008, "volume": 375000.0}, {"date": "2024-05-15", "close": 0.008, "volume": 6387775.0}, {"date": "2024-05-16", "close": 0.008, "volume": 385960.0}, {"date": "2024-05-20", "close": 0.008, "volume": 190160.0}, {"date": "2024-05-23", "close": 0.008, "volume": 10778.0}, {"date": "2024-05-29", "close": 0.008, "volume": 51143.0}, {"date": "2024-06-03", "close": 0.008, "volume": 900106.0}, {"date": "2024-06-04", "close": 0.008, "volume": 3289307.0}, {"date": "2024-06-05", "close": 0.008, "volume": 18750.0}, {"date": "2024-06-13", "close": 0.008, "volume": 64204.0}, {"date": "2024-06-14", "close": 0.008, "volume": 275.0}, {"date": "2024-06-17", "close": 0.006, "volume": 29797.0}, {"date": "2024-06-18", "close": 0.004, "volume": 24.0}, {"date": "2024-06-21", "close": 0.006, "volume": 1346.0}, {"date": "2024-06-24", "close": 0.008, "volume": 373805.0}, {"date": "2024-06-25", "close": 0.008, "volume": 225000.0}, {"date": "2024-06-27", "close": 0.006, "volume": 39167.0}, {"date": "2024-07-01", "close": 0.004, "volume": 7143.0}, {"date": "2024-07-02", "close": 0.008, "volume": 248756.0}, {"date": "2024-07-03", "close": 0.008, "volume": 87536.0}, {"date": "2024-07-04", "close": 0.006, "volume": 12500.0}, {"date": "2024-07-09", "close": 0.006, "volume": 12250.0}, {"date": "2024-08-01", "close": 0.004, "volume": 623753.0}, {"date": "2024-08-02", "close": 0.004, "volume": 738856.0}, {"date": "2024-08-05", "close": 0.004, "volume": 287500.0}, {"date": "2024-08-14", "close": 0.006, "volume": 187991.0}, {"date": "2024-08-16", "close": 0.004, "volume": 59375.0}, {"date": "2024-08-19", "close": 0.006, "volume": 101821.0}, {"date": "2024-09-03", "close": 0.004, "volume": 93.0}, {"date": "2024-09-05", "close": 0.004, "volume": 10000.0}, {"date": "2024-09-13", "close": 0.004, "volume": 104625.0}, {"date": "2024-09-20", "close": 0.004, "volume": 4696.0}, {"date": "2024-09-24", "close": 0.004, "volume": 50000.0}, {"date": "2024-09-27", "close": 0.008, "volume": 462919.0}, {"date": "2024-09-30", "close": 0.008, "volume": 22500.0}, {"date": "2024-10-01", "close": 0.008, "volume": 27500.0}, {"date": "2024-10-15", "close": 0.004, "volume": 45714.0}, {"date": "2024-10-17", "close": 0.004, "volume": 27701.0}, {"date": "2024-10-18", "close": 0.004, "volume": 6360971.0}, {"date": "2024-10-21", "close": 0.004, "volume": 106250.0}, {"date": "2024-10-22", "close": 0.006, "volume": 125000.0}, {"date": "2024-10-23", "close": 0.004, "volume": 125.0}, {"date": "2024-11-11", "close": 0.004, "volume": 676.0}, {"date": "2024-11-13", "close": 0.004, "volume": 103874.0}, {"date": "2024-11-14", "close": 0.006, "volume": 1150000.0}, {"date": "2024-11-15", "close": 0.004, "volume": 1351376.0}, {"date": "2024-11-19", "close": 0.006, "volume": 11156.0}, {"date": "2024-11-20", "close": 0.004, "volume": 193696.0}, {"date": "2024-11-25", "close": 0.004, "volume": 10594637.0}, {"date": "2024-11-26", "close": 0.006, "volume": 4140066.0}, {"date": "2024-11-27", "close": 0.006, "volume": 491.0}, {"date": "2024-11-28", "close": 0.004, "volume": 125000.0}, {"date": "2024-11-29", "close": 0.006, "volume": 613143.0}, {"date": "2024-12-02", "close": 0.006, "volume": 632821.0}, {"date": "2024-12-12", "close": 0.005, "volume": 600005.0}, {"date": "2024-12-13", "close": 0.005, "volume": 650842.0}, {"date": "2024-12-16", "close": 0.006, "volume": 200000.0}, {"date": "2024-12-18", "close": 0.004, "volume": 5715.0}, {"date": "2024-12-20", "close": 0.005, "volume": 62500.0}, {"date": "2024-12-23", "close": 0.005, "volume": 1075999.0}, {"date": "2024-12-24", "close": 0.004, "volume": 95286.0}, {"date": "2024-12-31", "close": 0.005, "volume": 192406.0}, {"date": "2025-01-02", "close": 0.004, "volume": 9371.0}, {"date": "2025-01-03", "close": 0.006, "volume": 650082.0}, {"date": "2025-01-06", "close": 0.006, "volume": 2384176.0}, {"date": "2025-01-07", "close": 0.007, "volume": 700892.0}, {"date": "2025-01-08", "close": 0.006, "volume": 1819500.0}, {"date": "2025-01-09", "close": 0.005, "volume": 1771.0}, {"date": "2025-01-10", "close": 0.006, "volume": 348334.0}, {"date": "2025-01-13", "close": 0.006, "volume": 325000.0}, {"date": "2025-01-17", "close": 0.006, "volume": 303971.0}, {"date": "2025-01-20", "close": 0.006, "volume": 818.0}, {"date": "2025-01-23", "close": 0.006, "volume": 89000.0}, {"date": "2025-01-24", "close": 0.006, "volume": 82.0}, {"date": "2025-01-28", "close": 0.005, "volume": 50000.0}, {"date": "2025-01-31", "close": 0.006, "volume": 206018.0}, {"date": "2025-02-03", "close": 0.006, "volume": 500050.0}, {"date": "2025-02-04", "close": 0.006, "volume": 1058865.0}, {"date": "2025-02-05", "close": 0.005, "volume": 539716.0}, {"date": "2025-02-06", "close": 0.006, "volume": 1839065.0}, {"date": "2025-02-07", "close": 0.006, "volume": 173243.0}, {"date": "2025-02-10", "close": 0.006, "volume": 82.0}, {"date": "2025-02-11", "close": 0.006, "volume": 475000.0}, {"date": "2025-02-12", "close": 0.006, "volume": 323148.0}, {"date": "2025-02-13", "close": 0.005, "volume": 90.0}, {"date": "2025-02-14", "close": 0.005, "volume": 370002.0}, {"date": "2025-02-18", "close": 0.006, "volume": 1720594.0}, {"date": "2025-02-19", "close": 0.005, "volume": 7773.0}, {"date": "2025-02-20", "close": 0.005, "volume": 1927020.0}, {"date": "2025-02-27", "close": 0.005, "volume": 250000.0}, {"date": "2025-02-28", "close": 0.005, "volume": 358.0}, {"date": "2025-03-03", "close": 0.005, "volume": 249741.0}, {"date": "2025-03-05", "close": 0.004, "volume": 2105244.0}, {"date": "2025-03-10", "close": 0.005, "volume": 1200099.0}, {"date": "2025-03-18", "close": 0.004, "volume": 374378.0}, {"date": "2025-03-24", "close": 0.004, "volume": 31661.0}, {"date": "2025-03-26", "close": 0.005, "volume": 593961.0}, {"date": "2025-03-31", "close": 0.005, "volume": 79.0}, {"date": "2025-04-04", "close": 0.004, "volume": 3929.0}, {"date": "2025-04-09", "close": 0.004, "volume": 2.0}, {"date": "2025-04-10", "close": 0.005, "volume": 100000.0}, {"date": "2025-04-11", "close": 0.005, "volume": 50357.0}, {"date": "2025-04-16", "close": 0.005, "volume": 100000.0}, {"date": "2025-04-17", "close": 0.004, "volume": 738635.0}, {"date": "2025-04-22", "close": 0.004, "volume": 125000.0}, {"date": "2025-04-23", "close": 0.005, "volume": 100000.0}, {"date": "2025-04-24", "close": 0.004, "volume": 25000.0}, {"date": "2025-04-28", "close": 0.005, "volume": 399400.0}, {"date": "2025-05-01", "close": 0.005, "volume": 19628.0}, {"date": "2025-05-06", "close": 0.004, "volume": 794462.0}, {"date": "2025-05-07", "close": 0.003, "volume": 13843544.0}, {"date": "2025-05-08", "close": 0.003, "volume": 1200000.0}, {"date": "2025-05-09", "close": 0.003, "volume": 1803.0}, {"date": "2025-05-12", "close": 0.0025, "volume": 324577.0}, {"date": "2025-05-26", "close": 0.003, "volume": 1594426.0}, {"date": "2025-05-27", "close": 0.003, "volume": 8715766.0}, {"date": "2025-05-29", "close": 0.004, "volume": 1000000.0}, {"date": "2025-06-02", "close": 0.004, "volume": 123.0}, {"date": "2025-06-03", "close": 0.003, "volume": 492539.0}, {"date": "2025-06-04", "close": 0.004, "volume": 2716123.0}, {"date": "2025-06-05", "close": 0.004, "volume": 4037516.0}, {"date": "2025-06-06", "close": 0.004, "volume": 207501.0}, {"date": "2025-06-16", "close": 0.005, "volume": 302098.0}, {"date": "2025-06-17", "close": 0.005, "volume": 2000.0}, {"date": "2025-06-19", "close": 0.005, "volume": 1090378.0}, {"date": "2025-06-20", "close": 0.004, "volume": 409514.0}, {"date": "2025-06-26", "close": 0.003, "volume": 4843886.0}, {"date": "2025-06-27", "close": 0.004, "volume": 5038925.0}, {"date": "2025-06-30", "close": 0.004, "volume": 750000.0}, {"date": "2025-07-04", "close": 0.004, "volume": 357.0}, {"date": "2025-07-09", "close": 0.004, "volume": 61630.0}, {"date": "2025-07-10", "close": 0.005, "volume": 1337560.0}, {"date": "2025-07-11", "close": 0.005, "volume": 1166765.0}, {"date": "2025-07-18", "close": 0.005, "volume": 1422798.0}, {"date": "2025-07-22", "close": 0.005, "volume": 7923.0}, {"date": "2025-07-23", "close": 0.004, "volume": 3466359.0}, {"date": "2025-07-25", "close": 0.007, "volume": 13584531.0}, {"date": "2025-07-28", "close": 0.005, "volume": 4938431.0}, {"date": "2025-07-29", "close": 0.004, "volume": 500000.0}, {"date": "2025-07-31", "close": 0.005, "volume": 351392.0}, {"date": "2025-08-01", "close": 0.005, "volume": 1288800.0}, {"date": "2025-08-04", "close": 0.005, "volume": 1742325.0}, {"date": "2025-08-05", "close": 0.006, "volume": 830883.0}, {"date": "2025-08-06", "close": 0.006, "volume": 1302528.0}, {"date": "2025-08-07", "close": 0.006, "volume": 1500000.0}, {"date": "2025-08-08", "close": 0.006, "volume": 500000.0}, {"date": "2025-08-11", "close": 0.007, "volume": 718175.0}, {"date": "2025-08-13", "close": 0.006, "volume": 929674.0}, {"date": "2025-08-18", "close": 0.012, "volume": 50205695.0}, {"date": "2025-08-19", "close": 0.01, "volume": 11051070.0}, {"date": "2025-08-20", "close": 0.01, "volume": 6148089.0}, {"date": "2025-08-21", "close": 0.009, "volume": 1883073.0}, {"date": "2025-08-22", "close": 0.009, "volume": 670715.0}, {"date": "2025-08-25", "close": 0.009, "volume": 835000.0}, {"date": "2025-08-26", "close": 0.009, "volume": 2341670.0}, {"date": "2025-08-27", "close": 0.01, "volume": 1636733.0}, {"date": "2025-08-28", "close": 0.01, "volume": 50000.0}, {"date": "2025-08-29", "close": 0.01, "volume": 85000.0}, {"date": "2025-09-01", "close": 0.01, "volume": 1200000.0}, {"date": "2025-09-02", "close": 0.009, "volume": 273107.0}, {"date": "2025-09-03", "close": 0.009, "volume": 4205849.0}, {"date": "2025-09-04", "close": 0.0085, "volume": 375193.0}, {"date": "2025-09-08", "close": 0.008, "volume": 889516.0}, {"date": "2025-09-09", "close": 0.008, "volume": 3886363.0}, {"date": "2025-09-10", "close": 0.0085, "volume": 2798565.0}, {"date": "2025-09-12", "close": 0.009, "volume": 926083.0}, {"date": "2025-09-15", "close": 0.009, "volume": 5316397.0}, {"date": "2025-09-16", "close": 0.009, "volume": 471555.0}, {"date": "2025-09-17", "close": 0.009, "volume": 2319792.0}, {"date": "2025-09-18", "close": 0.009, "volume": 275817.0}, {"date": "2025-09-19", "close": 0.009, "volume": 300000.0}, {"date": "2025-09-22", "close": 0.009, "volume": 1955435.0}, {"date": "2025-09-23", "close": 0.01, "volume": 164140.0}, {"date": "2025-09-24", "close": 0.0085, "volume": 56573.0}, {"date": "2025-09-25", "close": 0.009, "volume": 176733.0}, {"date": "2025-09-26", "close": 0.009, "volume": 18444.0}, {"date": "2025-09-29", "close": 0.009, "volume": 2114647.0}, {"date": "2025-09-30", "close": 0.009, "volume": 62500.0}, {"date": "2025-10-01", "close": 0.009, "volume": 151264.0}, {"date": "2025-10-02", "close": 0.01, "volume": 4431170.0}, {"date": "2025-10-03", "close": 0.011, "volume": 763290.0}, {"date": "2025-10-06", "close": 0.011, "volume": 1100886.0}, {"date": "2025-10-07", "close": 0.013, "volume": 6210182.0}, {"date": "2025-10-08", "close": 0.017, "volume": 12274545.0}, {"date": "2025-10-09", "close": 0.015, "volume": 8763018.0}, {"date": "2025-10-10", "close": 0.016, "volume": 2226420.0}, {"date": "2025-10-13", "close": 0.016, "volume": 688819.0}, {"date": "2025-10-14", "close": 0.016, "volume": 1432802.0}, {"date": "2025-10-15", "close": 0.014, "volume": 5152975.0}, {"date": "2025-10-16", "close": 0.016, "volume": 1207041.0}, {"date": "2025-10-17", "close": 0.012, "volume": 3819943.0}, {"date": "2025-10-20", "close": 0.013, "volume": 3852024.0}, {"date": "2025-10-21", "close": 0.012, "volume": 4080550.0}, {"date": "2025-10-22", "close": 0.012, "volume": 853059.0}, {"date": "2025-10-23", "close": 0.012, "volume": 618489.0}, {"date": "2025-10-24", "close": 0.011, "volume": 1679988.0}, {"date": "2025-10-27", "close": 0.011, "volume": 1368081.0}, {"date": "2025-10-28", "close": 0.009, "volume": 7631486.0}, {"date": "2025-10-29", "close": 0.011, "volume": 3495671.0}, {"date": "2025-10-30", "close": 0.01, "volume": 2309968.0}, {"date": "2025-10-31", "close": 0.01, "volume": 836706.0}, {"date": "2025-11-03", "close": 0.011, "volume": 1306496.0}, {"date": "2025-11-04", "close": 0.011, "volume": 612336.0}, {"date": "2025-11-05", "close": 0.01, "volume": 3441608.0}, {"date": "2025-11-06", "close": 0.01, "volume": 62500.0}, {"date": "2025-11-07", "close": 0.011, "volume": 514939.0}, {"date": "2025-11-10", "close": 0.01, "volume": 58223.0}, {"date": "2025-11-11", "close": 0.012, "volume": 160440.0}, {"date": "2025-11-12", "close": 0.012, "volume": 846327.0}, {"date": "2025-11-13", "close": 0.011, "volume": 6176473.0}, {"date": "2025-11-14", "close": 0.014, "volume": 1407245.0}, {"date": "2025-11-17", "close": 0.013, "volume": 1244928.0}, {"date": "2025-11-18", "close": 0.011, "volume": 4494492.0}, {"date": "2025-11-19", "close": 0.011, "volume": 212919.0}, {"date": "2025-11-20", "close": 0.012, "volume": 2092319.0}, {"date": "2025-11-21", "close": 0.011, "volume": 1030973.0}, {"date": "2025-11-24", "close": 0.011, "volume": 670808.0}, {"date": "2025-11-25", "close": 0.012, "volume": 500887.0}, {"date": "2025-11-26", "close": 0.012, "volume": 15693.0}, {"date": "2025-11-27", "close": 0.012, "volume": 1008453.0}, {"date": "2025-12-01", "close": 0.012, "volume": 526335.0}, {"date": "2025-12-02", "close": 0.013, "volume": 1480582.0}, {"date": "2025-12-03", "close": 0.012, "volume": 1268204.0}, {"date": "2025-12-04", "close": 0.012, "volume": 1243214.0}, {"date": "2025-12-05", "close": 0.013, "volume": 438899.0}, {"date": "2025-12-09", "close": 0.012, "volume": 1500000.0}, {"date": "2025-12-11", "close": 0.012, "volume": 4347271.0}, {"date": "2025-12-12", "close": 0.011, "volume": 80000.0}, {"date": "2025-12-15", "close": 0.012, "volume": 100000.0}, {"date": "2025-12-16", "close": 0.012, "volume": 184000.0}, {"date": "2025-12-17", "close": 0.011, "volume": 695751.0}, {"date": "2025-12-18", "close": 0.015, "volume": 4247556.0}, {"date": "2025-12-19", "close": 0.013, "volume": 2127472.0}, {"date": "2025-12-22", "close": 0.013, "volume": 2003944.0}, {"date": "2025-12-23", "close": 0.015, "volume": 1476461.0}, {"date": "2025-12-24", "close": 0.015, "volume": 2535.0}, {"date": "2025-12-29", "close": 0.014, "volume": 908458.0}, {"date": "2025-12-30", "close": 0.014, "volume": 100000.0}, {"date": "2025-12-31", "close": 0.0135, "volume": 310000.0}, {"date": "2026-01-02", "close": 0.014, "volume": 1112683.0}, {"date": "2026-01-05", "close": 0.016, "volume": 2724033.0}, {"date": "2026-01-06", "close": 0.015, "volume": 1317382.0}, {"date": "2026-01-07", "close": 0.015, "volume": 476313.0}, {"date": "2026-01-08", "close": 0.015, "volume": 436154.0}, {"date": "2026-01-09", "close": 0.016, "volume": 1595445.0}, {"date": "2026-01-12", "close": 0.017, "volume": 295445.0}, {"date": "2026-01-13", "close": 0.017, "volume": 56500.0}, {"date": "2026-01-14", "close": 0.015, "volume": 251838.0}, {"date": "2026-01-15", "close": 0.019, "volume": 4570614.0}, {"date": "2026-01-16", "close": 0.021, "volume": 2321015.0}, {"date": "2026-01-19", "close": 0.023, "volume": 5855823.0}, {"date": "2026-01-20", "close": 0.022, "volume": 936474.0}, {"date": "2026-01-21", "close": 0.021, "volume": 355652.0}, {"date": "2026-01-22", "close": 0.022, "volume": 3084666.0}, {"date": "2026-01-23", "close": 0.022, "volume": 311600.0}, {"date": "2026-01-27", "close": 0.019, "volume": 2270466.0}, {"date": "2026-01-28", "close": 0.022, "volume": 1666439.0}, {"date": "2026-01-29", "close": 0.02, "volume": 391147.0}, {"date": "2026-01-30", "close": 0.022, "volume": 228337.0}, {"date": "2026-02-02", "close": 0.017, "volume": 2511533.0}, {"date": "2026-02-03", "close": 0.017, "volume": 781048.0}, {"date": "2026-02-04", "close": 0.016, "volume": 1082470.0}, {"date": "2026-02-05", "close": 0.015, "volume": 560142.0}, {"date": "2026-02-06", "close": 0.013, "volume": 2119000.0}, {"date": "2026-02-09", "close": 0.014, "volume": 195264.0}, {"date": "2026-02-10", "close": 0.014, "volume": 42857.0}, {"date": "2026-02-11", "close": 0.014, "volume": 432682.0}, {"date": "2026-02-12", "close": 0.013, "volume": 764675.0}, {"date": "2026-02-13", "close": 0.014, "volume": 1305197.0}, {"date": "2026-02-16", "close": 0.013, "volume": 100000.0}, {"date": "2026-02-17", "close": 0.014, "volume": 328920.0}, {"date": "2026-02-18", "close": 0.013, "volume": 621009.0}, {"date": "2026-02-19", "close": 0.014, "volume": 109738.0}, {"date": "2026-02-20", "close": 0.011, "volume": 4201198.0}, {"date": "2026-02-23", "close": 0.012, "volume": 821645.0}, {"date": "2026-02-24", "close": 0.012, "volume": 171496.0}, {"date": "2026-02-25", "close": 0.014, "volume": 2675426.0}, {"date": "2026-02-26", "close": 0.013, "volume": 827204.0}, {"date": "2026-02-27", "close": 0.014, "volume": 374950.0}, {"date": "2026-03-02", "close": 0.014, "volume": 482432.0}, {"date": "2026-03-03", "close": 0.015, "volume": 145757.0}, {"date": "2026-03-04", "close": 0.013, "volume": 247321.0}, {"date": "2026-03-05", "close": 0.012, "volume": 849728.0}, {"date": "2026-03-06", "close": 0.014, "volume": 828233.0}, {"date": "2026-03-09", "close": 0.013, "volume": 159768.0}, {"date": "2026-03-10", "close": 0.012, "volume": 380642.0}, {"date": "2026-03-12", "close": 0.012, "volume": 346433.0}, {"date": "2026-03-13", "close": 0.014, "volume": 1116555.0}, {"date": "2026-03-16", "close": 0.012, "volume": 119285.0}, {"date": "2026-03-17", "close": 0.012, "volume": 1072.0}, {"date": "2026-03-18", "close": 0.013, "volume": 137500.0}, {"date": "2026-03-19", "close": 0.011, "volume": 1831510.0}, {"date": "2026-03-23", "close": 0.011, "volume": 25805.0}, {"date": "2026-03-24", "close": 0.012, "volume": 45000.0}, {"date": "2026-03-27", "close": 0.011, "volume": 1110000.0}, {"date": "2026-03-30", "close": 0.01, "volume": 263761.0}, {"date": "2026-03-31", "close": 0.011, "volume": 178770.0}, {"date": "2026-04-01", "close": 0.012, "volume": 100009.0}, {"date": "2026-04-02", "close": 0.011, "volume": 329991.0}, {"date": "2026-04-07", "close": 0.01, "volume": 1513142.0}, {"date": "2026-04-08", "close": 0.01, "volume": 1160223.0}, {"date": "2026-04-09", "close": 0.011, "volume": 843756.0}, {"date": "2026-04-10", "close": 0.011, "volume": 1259100.0}, {"date": "2026-04-13", "close": 0.012, "volume": 290906.0}, {"date": "2026-04-15", "close": 0.012, "volume": 150000.0}, {"date": "2026-04-16", "close": 0.012, "volume": 75000.0}, {"date": "2026-04-17", "close": 0.012, "volume": 250983.0}, {"date": "2026-04-20", "close": 0.011, "volume": 862473.0}, {"date": "2026-04-21", "close": 0.011, "volume": 494426.0}, {"date": "2026-04-22", "close": 0.011, "volume": 76126.0}, {"date": "2026-04-27", "close": 0.01, "volume": 283373.0}, {"date": "2026-04-29", "close": 0.011, "volume": 265000.0}, {"date": "2026-05-04", "close": 0.011, "volume": 147000.0}, {"date": "2026-05-05", "close": 0.01, "volume": 1770970.0}, {"date": "2026-05-06", "close": 0.01, "volume": 90750.0}, {"date": "2026-05-07", "close": 0.0105, "volume": 750373.0}, {"date": "2026-05-08", "close": 0.01, "volume": 72.0}, {"date": "2026-05-11", "close": 0.01, "volume": 744241.0}, {"date": "2026-05-12", "close": 0.01, "volume": 24000.0}, {"date": "2026-05-13", "close": 0.01, "volume": 11687.0}, {"date": "2026-05-14", "close": 0.009, "volume": 50000.0}, {"date": "2026-05-15", "close": 0.01, "volume": 527800.0}, {"date": "2026-05-18", "close": 0.009, "volume": 3479384.0}, {"date": "2026-05-19", "close": 0.009, "volume": 1520412.0}, {"date": "2026-05-20", "close": 0.009, "volume": 70714.0}, {"date": "2026-05-21", "close": 0.01, "volume": 7000.0}, {"date": "2026-05-22", "close": 0.009, "volume": 395055.0}, {"date": "2026-05-25", "close": 0.01, "volume": 125197.0}, {"date": "2026-05-26", "close": 0.009, "volume": 80000.0}, {"date": "2026-05-27", "close": 0.009, "volume": 400000.0}, {"date": "2026-05-28", "close": 0.009, "volume": 1695304.0}, {"date": "2026-06-01", "close": 0.008, "volume": 764090.0}, {"date": "2026-06-04", "close": 0.009, "volume": 327761.0}, {"date": "2026-06-05", "close": 0.008, "volume": 909556.0}, {"date": "2026-06-09", "close": 0.008, "volume": 589709.0}, {"date": "2026-06-11", "close": 0.007, "volume": 1605696.0}, {"date": "2026-06-15", "close": 0.007, "volume": 240647.0}, {"date": "2026-06-16", "close": 0.006, "volume": 3585419.0}, {"date": "2026-06-17", "close": 0.006, "volume": 3344427.0}, {"date": "2026-06-18", "close": 0.006, "volume": 221.0}, {"date": "2026-06-19", "close": 0.006, "volume": 32582.0}, {"date": "2026-06-22", "close": 0.006, "volume": 66156.0}, {"date": "2026-06-24", "close": 0.006, "volume": 1135827.0}, {"date": "2026-06-25", "close": 0.006, "volume": 21000.0}, {"date": "2026-06-29", "close": 0.005, "volume": 681230.0}, {"date": "2026-06-30", "close": 0.005, "volume": 2000000.0}, {"date": "2026-07-01", "close": 0.0055, "volume": 11250.0}, {"date": "2026-07-03", "close": 0.005, "volume": 62733.0}, {"date": "2026-07-06", "close": 0.006, "volume": 1300.0}, {"date": "2026-07-07", "close": 0.005, "volume": 104000.0}, {"date": "2026-07-09", "close": 0.005, "volume": 195770.0}, {"date": "2026-07-10", "close": 0.005, "volume": 142857.0}, {"date": "2026-07-13", "close": 0.005, "volume": 2198640.0}, {"date": "2026-07-14", "close": 0.005, "volume": 328534.0}, {"date": "2026-07-15", "close": 0.0045, "volume": 1060321.0}, {"date": "2026-07-16", "close": 0.005, "volume": 2180900.0}, {"date": "2026-07-20", "close": 0.006, "volume": 75000.0}, {"date": "2026-07-21", "close": 0.004, "volume": 805955.0}, {"date": "2026-07-22", "close": 0.005, "volume": 100000.0}, {"date": "2026-07-23", "close": 0.005, "volume": 586067.0}, {"date": "2026-07-24", "close": 0.006, "volume": 945521.0}, {"date": "2026-07-27", "close": 0.006, "volume": 422008.0}, {"date": "2026-07-28", "close": 0.005, "volume": 136089.0}, {"date": "2026-07-29", "close": 0.006, "volume": 369843.0}, {"date": "2026-07-30", "close": 0.005, "volume": 700000.0}, {"date": "2026-07-31", "close": 0.005, "volume": 4978738.0}, {"date": "2026-08-03", "close": 0.005, "volume": 1116253.0}, {"date": "2026-08-04", "close": 0.005, "volume": 229511.0}, {"date": "2026-08-06", "close": 0.006, "volume": 430184.0}, {"date": "2026-08-07", "close": 0.007, "volume": 300000.0}, {"date": "2026-08-10", "close": 0.007, "volume": 100000.0}, {"date": "2026-08-12", "close": 0.006, "volume": 486666.0}, {"date": "2026-08-13", "close": 0.006, "volume": 1503964.0}, {"date": "2026-08-14", "close": 0.006, "volume": 1039370.0}, {"date": "2026-08-18", "close": 0.006, "volume": 1000449.0}, {"date": "2026-08-19", "close": 0.006, "volume": 12850.0}, {"date": "2026-08-20", "close": 0.006, "volume": 57393.0}, {"date": "2026-08-25", "close": 0.006, "volume": 699950.0}, {"date": "2026-08-26", "close": 0.007, "volume": 6220852.0}, {"date": "2026-08-27", "close": 0.008, "volume": 1376602.0}, {"date": "2026-08-28", "close": 0.007, "volume": 685000.0}, {"date": "2026-08-31", "close": 0.007, "volume": 16142.0}, {"date": "2026-09-02", "close": 0.007, "volume": 15000.0}, {"date": "2026-09-04", "close": 0.008, "volume": 1178858.0}, {"date": "2026-09-08", "close": 0.008, "volume": 599804.0}, {"date": "2026-09-09", "close": 0.007, "volume": 2447959.0}, {"date": "2026-09-10", "close": 0.007, "volume": 631357.0}, {"date": "2026-09-14", "close": 0.007, "volume": 100.0}, {"date": "2026-09-16", "close": 0.007, "volume": 701.0}, {"date": "2026-09-18", "close": 0.006, "volume": 1653105.0}], "refreshing": true}