{"ticker": "BLZ", "overview": {"name": "Blaze Minerals Limited", "country": "Australia", "industry": "Energy"}, "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": "BLZ", "has_prices": true, "as_of": "2026-09-15", "last": 0.001, "prev_close": 0.001, "change": 0.0, "change_pct": 0.0, "session_volume": 24534.0, "vwap_5": 0.001, "vwap_20": 0.0010000000000000002, "vwap_60": 0.0011417294469591368, "vwap_250": 0.002025780310189397, "high_52w": 0.003, "low_52w": 0.001, "avg_volume_20": 9626061.8, "sessions": 400, "market_cap": {"value": 3306250.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160656", "src": "ASX", "ticker": "BLZ", "cik": "", "company": "Blaze Minerals Limited", "company_raw": "Blaze Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BLZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160656", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "ASX-03160651", "src": "ASX", "ticker": "BLZ", "cik": "", "company": "Blaze Minerals Limited", "company_raw": "Blaze Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BLZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160651", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "ASX-03158715", "src": "ASX", "ticker": "BLZ", "cik": "", "company": "Blaze Minerals Limited", "company_raw": "Blaze Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BLZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158715", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "ASXSH-03154656", "src": "ASX", "ticker": "BLZ", "cik": "", "company": "Blaze Minerals Limited", "company_raw": "Blaze Minerals Limited", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "role": "Substantial holder", "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": "Mr Jason Peterson is selling down BLZ \u2014 8.58% to 5.54%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154656", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "ASX-03116491", "src": "ASX", "ticker": "BLZ", "cik": "", "company": "Blaze Minerals Limited", "company_raw": "BLAZE Minerals 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": "BLZ: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116491", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152150}, {"id": "ASXSH-03112531", "src": "ASX", "ticker": "BLZ", "cik": "", "company": "Blaze Minerals Limited", "company_raw": "Blaze Minerals Limited", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "role": "Substantial holder", "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": "Mr Jason Peterson is selling down BLZ \u2014 10.35% to 8.58%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112531", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154656-6A1352109", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.352, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112531-6A1334569", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134789-6A1343510", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/blz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2024-08-20", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2023-07-18", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/blz", "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": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/blz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-06", "source_url": "https://www.marketindex.com.au/asx/blz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/blz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/blz", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BLZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-09-18", "close": 160.0, "volume": 5364.0}, {"date": "1996-09-19", "close": 165.0, "volume": 2710.0}, {"date": "1996-09-20", "close": 167.5, "volume": 1052.0}, {"date": "1996-09-23", "close": 155.0, "volume": 950.0}, {"date": "1996-09-24", "close": 155.0, "volume": 842.0}, {"date": "1996-09-25", "close": 150.0, "volume": 422.0}, {"date": "1996-09-26", "close": 152.5, "volume": 299.0}, {"date": "1996-09-27", "close": 145.0, "volume": 323.0}, {"date": "1996-09-30", "close": 147.5, "volume": 266.0}, {"date": "1996-10-01", "close": 147.5, "volume": 76.0}, {"date": "1996-10-02", "close": 147.5, "volume": 170.0}, {"date": "1996-10-03", "close": 147.5, "volume": 410.0}, {"date": "1996-10-04", "close": 150.0, "volume": 136.0}, {"date": "1996-10-07", "close": 150.0, "volume": 400.0}, {"date": "1996-10-08", "close": 150.0, "volume": 408.0}, {"date": "1996-10-09", "close": 157.5, "volume": 324.0}, {"date": "1996-10-10", "close": 160.0, "volume": 416.0}, {"date": "1996-10-11", "close": 160.0, "volume": 292.0}, {"date": "1996-10-14", "close": 162.5, "volume": 174.0}, {"date": "1996-10-15", "close": 157.5, "volume": 236.0}, {"date": "1996-10-16", "close": 160.0, "volume": 283.0}, {"date": "1996-10-17", "close": 162.5, "volume": 210.0}, {"date": "1996-10-18", "close": 157.5, "volume": 129.0}, {"date": "1996-10-21", "close": 157.5, "volume": 87.0}, {"date": "1996-10-22", "close": 160.0, "volume": 103.0}, {"date": "1996-10-23", "close": 155.0, "volume": 232.0}, {"date": "1996-10-24", "close": 152.5, "volume": 112.0}, {"date": "1996-10-25", "close": 155.0, "volume": 184.0}, {"date": "1996-10-28", "close": 155.0, "volume": 102.0}, {"date": "1996-10-29", "close": 150.0, "volume": 104.0}, {"date": "1996-10-30", "close": 150.0, "volume": 68.0}, {"date": "1996-10-31", "close": 150.0, "volume": 150.0}, {"date": "1996-11-01", "close": 152.5, "volume": 248.0}, {"date": "1996-11-04", "close": 155.0, "volume": 80.0}, {"date": "1996-11-05", "close": 155.0, "volume": null}, {"date": "1996-11-06", "close": 152.5, "volume": 72.0}, {"date": "1996-11-07", "close": 150.0, "volume": 152.0}, {"date": "1996-11-08", "close": 150.0, "volume": 162.0}, {"date": "1996-11-11", "close": 145.0, "volume": 36.0}, {"date": "1996-11-12", "close": 147.5, "volume": 56.0}, {"date": "1996-11-13", "close": 147.5, "volume": null}, {"date": "1996-11-14", "close": 145.0, "volume": 29.0}, {"date": "1996-11-15", "close": 145.0, "volume": 96.0}, {"date": "1996-11-18", "close": 142.5, "volume": 124.0}, {"date": "1996-11-19", "close": 135.0, "volume": 280.0}, {"date": "1996-11-20", "close": 130.0, "volume": 316.0}, {"date": "1996-11-21", "close": 127.5, "volume": 176.0}, {"date": "1996-11-22", "close": 140.0, "volume": 92.0}, {"date": "1996-11-25", "close": 135.0, "volume": 144.0}, {"date": "1996-11-26", "close": 140.0, "volume": 246.0}, {"date": "1996-11-27", "close": 140.0, "volume": 80.0}, {"date": "1996-11-28", "close": 140.0, "volume": 40.0}, {"date": "1996-11-29", "close": 142.5, "volume": 172.0}, {"date": "1996-12-02", "close": 145.0, "volume": 115.0}, {"date": "1996-12-03", "close": 147.5, "volume": 112.0}, {"date": "1996-12-04", "close": 145.0, "volume": 262.0}, {"date": "1996-12-05", "close": 145.0, "volume": null}, {"date": "1996-12-06", "close": 140.0, "volume": 142.0}, {"date": "1996-12-09", "close": 140.0, "volume": 10.0}, {"date": "1996-12-10", "close": 125.0, "volume": 100.0}, {"date": "1996-12-11", "close": 125.0, "volume": null}, {"date": "1996-12-12", "close": 137.5, "volume": 44.0}, {"date": "1996-12-13", "close": 132.5, "volume": 24.0}, {"date": "1996-12-16", "close": 132.5, "volume": 80.0}, {"date": "1996-12-17", "close": 135.0, "volume": 56.0}, {"date": "1996-12-18", "close": 137.5, "volume": 84.0}, {"date": "1996-12-19", "close": 137.5, "volume": 116.0}, {"date": "1996-12-20", "close": 135.0, "volume": 24.0}, {"date": "1996-12-23", "close": 135.0, "volume": 56.0}, {"date": "1996-12-24", "close": 135.0, "volume": 24.0}, {"date": "1996-12-25", "close": 135.0, "volume": null}, {"date": "1996-12-26", "close": 135.0, "volume": null}, {"date": "1996-12-27", "close": 130.0, "volume": 12.0}, {"date": "1996-12-30", "close": 130.0, "volume": null}, {"date": "1996-12-31", "close": 130.0, "volume": null}, {"date": "1997-01-01", "close": 130.0, "volume": null}, {"date": "1997-01-02", "close": 130.0, "volume": 20.0}, {"date": "1997-01-03", "close": 130.0, "volume": 12.0}, {"date": "1997-01-06", "close": 127.5, "volume": 36.0}, {"date": "1997-01-07", "close": 127.5, "volume": null}, {"date": "1997-01-08", "close": 130.0, "volume": 72.0}, {"date": "1997-01-09", "close": 132.5, "volume": 80.0}, {"date": "1997-01-10", "close": 127.5, "volume": 232.0}, {"date": "1997-01-13", "close": 127.5, "volume": 10.0}, {"date": "1997-01-14", "close": 127.5, "volume": 40.0}, {"date": "1997-01-15", "close": 130.0, "volume": 16.0}, {"date": "1997-01-16", "close": 125.0, "volume": 129.0}, {"date": "1997-01-17", "close": 130.0, "volume": 80.0}, {"date": "1997-01-20", "close": 122.5, "volume": 40.0}, {"date": "1997-01-21", "close": 127.5, "volume": 68.0}, {"date": "1997-01-22", "close": 127.5, "volume": null}, {"date": "1997-01-23", "close": 125.0, "volume": 51.0}, {"date": "1997-01-24", "close": 125.0, "volume": 195.0}, {"date": "1997-01-27", "close": 125.0, "volume": null}, {"date": "1997-01-28", "close": 125.0, "volume": 16.0}, {"date": "1997-01-29", "close": 145.0, "volume": 416.0}, {"date": "1997-01-30", "close": 142.5, "volume": 40.0}, {"date": "1997-01-31", "close": 135.0, "volume": 120.0}, {"date": "1997-02-03", "close": 135.0, "volume": null}, {"date": "1997-02-04", "close": 135.0, "volume": null}, {"date": "1997-02-05", "close": 135.0, "volume": 155.0}, {"date": "1997-02-06", "close": 140.0, "volume": 84.0}, {"date": "1997-02-07", "close": 147.5, "volume": 104.0}, {"date": "1997-02-10", "close": 147.5, "volume": null}, {"date": "1997-02-11", "close": 140.0, "volume": 20.0}, {"date": "1997-02-12", "close": 140.0, "volume": 40.0}, {"date": "1997-02-13", "close": 142.5, "volume": 108.0}, {"date": "1997-02-14", "close": 142.5, "volume": 48.0}, {"date": "1997-02-17", "close": 140.0, "volume": 89.0}, {"date": "1997-02-18", "close": 137.5, "volume": 211.0}, {"date": "1997-02-19", "close": 135.0, "volume": 20.0}, {"date": "1997-02-20", "close": 135.0, "volume": null}, {"date": "1997-02-21", "close": 135.0, "volume": 8.0}, {"date": "1997-02-24", "close": 140.0, "volume": 88.0}, {"date": "1997-02-25", "close": 140.0, "volume": null}, {"date": "1997-02-26", "close": 140.0, "volume": null}, {"date": "1997-02-27", "close": 135.0, "volume": 4.0}, {"date": "1997-02-28", "close": 135.0, "volume": null}, {"date": "1997-03-03", "close": 130.0, "volume": 40.0}, {"date": "1997-03-04", "close": 130.0, "volume": 100.0}, {"date": "1997-03-05", "close": 130.0, "volume": 120.0}, {"date": "1997-03-06", "close": 130.0, "volume": 48.0}, {"date": "1997-03-07", "close": 127.5, "volume": 144.0}, {"date": "1997-03-10", "close": 127.5, "volume": null}, {"date": "1997-03-11", "close": 130.0, "volume": 31.0}, {"date": "1997-03-12", "close": 137.5, "volume": 351.0}, {"date": "1997-03-13", "close": 142.5, "volume": 203.0}, {"date": "1997-03-14", "close": 137.5, "volume": 84.0}, {"date": "1997-03-17", "close": 137.5, "volume": 107.0}, {"date": "1997-03-18", "close": 135.0, "volume": 274.0}, {"date": "1997-03-19", "close": 130.0, "volume": 224.0}, {"date": "1997-03-20", "close": 132.5, "volume": 60.0}, {"date": "1997-03-21", "close": 132.5, "volume": 10.0}, {"date": "1997-03-24", "close": 132.5, "volume": null}, {"date": "1997-03-25", "close": 132.5, "volume": null}, {"date": "1997-03-26", "close": 132.5, "volume": 32.0}, {"date": "1997-03-27", "close": 130.0, "volume": 62.0}, {"date": "1997-03-28", "close": 130.0, "volume": null}, {"date": "1997-03-31", "close": 130.0, "volume": null}, {"date": "1997-04-01", "close": 122.5, "volume": 8.0}, {"date": "1997-04-02", "close": 122.5, "volume": null}, {"date": "1997-04-03", "close": 137.5, "volume": 28.0}, {"date": "1997-04-04", "close": 137.5, "volume": 59.0}, {"date": "1997-04-07", "close": 137.5, "volume": 32.0}, {"date": "1997-04-08", "close": 137.5, "volume": 12.0}, {"date": "1997-04-09", "close": 125.0, "volume": 216.0}, {"date": "1997-04-10", "close": 125.0, "volume": null}, {"date": "1997-04-11", "close": 125.0, "volume": null}, {"date": "1997-04-14", "close": 130.0, "volume": 20.0}, {"date": "1997-04-15", "close": 125.0, "volume": 90.0}, {"date": "1997-04-16", "close": 130.0, "volume": 16.0}, {"date": "1997-04-17", "close": 125.0, "volume": 42.0}, {"date": "1997-04-18", "close": 117.5, "volume": 20.0}, {"date": "1997-04-21", "close": 117.5, "volume": null}, {"date": "1997-04-22", "close": 125.0, "volume": 64.0}, {"date": "1997-04-23", "close": 125.0, "volume": 72.0}, {"date": "1997-04-24", "close": 125.0, "volume": null}, {"date": "1997-04-25", "close": 125.0, "volume": null}, {"date": "1997-04-28", "close": 125.0, "volume": 20.0}, {"date": "1997-04-29", "close": 125.0, "volume": 160.0}, {"date": "1997-04-30", "close": 125.0, "volume": 88.0}, {"date": "1997-05-01", "close": 125.0, "volume": 16.0}, {"date": "1997-05-02", "close": 125.0, "volume": null}, {"date": "1997-05-05", "close": 122.5, "volume": 68.0}, {"date": "1997-05-06", "close": 122.5, "volume": 20.0}, {"date": "1997-05-07", "close": 122.5, "volume": 40.0}, {"date": "1997-05-08", "close": 130.0, "volume": 80.0}, {"date": "1997-05-09", "close": 130.0, "volume": null}, {"date": "1997-05-12", "close": 130.0, "volume": null}, {"date": "1997-05-13", "close": 122.5, "volume": 12.0}, {"date": "1997-05-14", "close": 117.5, "volume": 38.0}, {"date": "1997-05-15", "close": 117.5, "volume": null}, {"date": "1997-05-16", "close": 125.0, "volume": 20.0}, {"date": "1997-05-19", "close": 125.0, "volume": 8.0}, {"date": "1997-05-20", "close": 125.0, "volume": 14.0}, {"date": "1997-05-21", "close": 125.0, "volume": null}, {"date": "1997-05-22", "close": 125.0, "volume": null}, {"date": "1997-05-23", "close": 125.0, "volume": null}, {"date": "1997-05-26", "close": 117.5, "volume": 68.0}, {"date": "1997-05-27", "close": 117.5, "volume": null}, {"date": "1997-05-28", "close": 117.5, "volume": null}, {"date": "1997-05-29", "close": 117.5, "volume": null}, {"date": "1997-05-30", "close": 117.5, "volume": null}, {"date": "1997-06-02", "close": 115.0, "volume": 26.0}, {"date": "1997-06-03", "close": 115.0, "volume": 54.0}, {"date": "1997-06-04", "close": 112.5, "volume": 14.0}, {"date": "1997-06-05", "close": 112.5, "volume": null}, {"date": "1997-06-06", "close": 112.5, "volume": 80.0}, {"date": "1997-06-09", "close": 112.5, "volume": null}, {"date": "1997-06-10", "close": 110.0, "volume": 92.0}, {"date": "1997-06-11", "close": 107.5, "volume": 232.0}, {"date": "1997-06-12", "close": 110.0, "volume": 40.0}, {"date": "1997-06-13", "close": 110.0, "volume": null}, {"date": "1997-06-16", "close": 110.0, "volume": null}, {"date": "1997-06-17", "close": 100.0, "volume": 6.0}, {"date": "1997-06-18", "close": 100.0, "volume": 62.0}, {"date": "1997-06-19", "close": 100.0, "volume": null}, {"date": "1997-06-20", "close": 100.0, "volume": 20.0}, {"date": "1997-06-23", "close": 100.0, "volume": 124.0}, {"date": "1997-06-24", "close": 95.0, "volume": 124.0}, {"date": "1997-06-25", "close": 95.0, "volume": 32.0}, {"date": "1997-06-26", "close": 100.0, "volume": 160.0}, {"date": "1997-06-27", "close": 100.0, "volume": 142.0}, {"date": "1997-06-30", "close": 100.0, "volume": 320.0}, {"date": "1997-07-01", "close": 100.0, "volume": null}, {"date": "1997-07-02", "close": 112.5, "volume": 26.0}, {"date": "1997-07-03", "close": 112.5, "volume": null}, {"date": "1997-07-04", "close": 112.5, "volume": null}, {"date": "1997-07-07", "close": 112.5, "volume": null}, {"date": "1997-07-08", "close": 107.5, "volume": 94.0}, {"date": "1997-07-09", "close": 107.5, "volume": null}, {"date": "1997-07-10", "close": 107.5, "volume": 14.0}, {"date": "1997-07-11", "close": 107.5, "volume": null}, {"date": "1997-07-14", "close": 107.5, "volume": null}, {"date": "1997-07-15", "close": 107.5, "volume": null}, {"date": "1997-07-16", "close": 100.0, "volume": 120.0}, {"date": "1997-07-17", "close": 100.0, "volume": 20.0}, {"date": "1997-07-18", "close": 100.0, "volume": null}, {"date": "1997-07-21", "close": 100.0, "volume": null}, {"date": "1997-07-22", "close": 100.0, "volume": null}, {"date": "1997-07-23", "close": 100.0, "volume": 40.0}, {"date": "1997-07-24", "close": 100.0, "volume": null}, {"date": "1997-07-25", "close": 100.0, "volume": null}, {"date": "1997-07-28", "close": 100.0, "volume": 40.0}, {"date": "1997-07-29", "close": 105.0, "volume": 52.0}, {"date": "1997-07-30", "close": 107.5, "volume": 26.0}, {"date": "1997-07-31", "close": 115.0, "volume": 8.0}, {"date": "1997-08-01", "close": 125.0, "volume": 70.0}, {"date": "1997-08-04", "close": 122.5, "volume": 32.0}, {"date": "1997-08-05", "close": 125.0, "volume": 56.0}, {"date": "1997-08-06", "close": 137.5, "volume": 318.0}, {"date": "1997-08-07", "close": 137.5, "volume": null}, {"date": "1997-08-08", "close": 125.0, "volume": 87.0}, {"date": "1997-08-11", "close": 125.0, "volume": 420.0}, {"date": "1997-08-12", "close": 125.0, "volume": 79.0}, {"date": "1997-08-13", "close": 125.0, "volume": 62.0}, {"date": "1997-08-14", "close": 125.0, "volume": 80.0}, {"date": "1997-08-15", "close": 125.0, "volume": 134.0}, {"date": "1997-08-18", "close": 112.5, "volume": 88.0}, {"date": "1997-08-19", "close": 125.0, "volume": 120.0}, {"date": "1997-08-20", "close": 125.0, "volume": 129.0}, {"date": "1997-08-21", "close": 125.0, "volume": null}, {"date": "1997-08-22", "close": 125.0, "volume": null}, {"date": "1997-08-25", "close": 125.0, "volume": 51.0}, {"date": "1997-08-26", "close": 125.0, "volume": 28.0}, {"date": "1997-08-27", "close": 125.0, "volume": 8.0}, {"date": "1997-08-28", "close": 127.5, "volume": 56.0}, {"date": "1997-08-29", "close": 125.0, "volume": 75.0}, {"date": "1997-09-01", "close": 120.0, "volume": 21.0}, {"date": "1997-09-02", "close": 120.0, "volume": null}, {"date": "1997-09-03", "close": 127.5, "volume": 4.0}, {"date": "1997-09-04", "close": 130.0, "volume": 60.0}, {"date": "1997-09-05", "close": 127.5, "volume": 44.0}, {"date": "1997-09-08", "close": 127.5, "volume": 92.0}, {"date": "1997-09-09", "close": 127.5, "volume": null}, {"date": "1997-09-10", "close": 127.5, "volume": 156.0}, {"date": "1997-09-11", "close": 132.5, "volume": 360.0}, {"date": "1997-09-12", "close": 132.5, "volume": 132.0}, {"date": "1997-09-15", "close": 130.0, "volume": 80.0}, {"date": "1997-09-16", "close": 130.0, "volume": 11.0}, {"date": "1997-09-17", "close": 127.5, "volume": 64.0}, {"date": "1997-09-18", "close": 125.0, "volume": 56.0}, {"date": "1997-09-19", "close": 120.0, "volume": 64.0}, {"date": "1997-09-22", "close": 122.5, "volume": 40.0}, {"date": "1997-09-23", "close": 122.5, "volume": 28.0}, {"date": "1997-09-24", "close": 122.5, "volume": null}, {"date": "1997-09-25", "close": 122.5, "volume": 4.0}, {"date": "1997-09-26", "close": 122.5, "volume": null}, {"date": "1997-09-29", "close": 122.5, "volume": 9.0}, {"date": "1997-09-30", "close": 122.5, "volume": 8.0}, {"date": "1997-10-01", "close": 122.5, "volume": 40.0}, {"date": "1997-10-02", "close": 122.5, "volume": 73.0}, {"date": "1997-10-03", "close": 122.5, "volume": 57.0}, {"date": "1997-10-06", "close": 122.5, "volume": 53.0}, {"date": "1997-10-07", "close": 117.5, "volume": 57.0}, {"date": "1997-10-08", "close": 112.5, "volume": 16.0}, {"date": "1997-10-09", "close": 121.25, "volume": 48.0}, {"date": "1997-10-10", "close": 121.25, "volume": null}, {"date": "1997-10-13", "close": 117.5, "volume": 8.0}, {"date": "1997-10-14", "close": 120.0, "volume": 40.0}, {"date": "1997-10-15", "close": 117.5, "volume": 44.0}, {"date": "1997-10-16", "close": 115.0, "volume": 40.0}, {"date": "1997-10-17", "close": 120.0, "volume": 198.0}, {"date": "1997-10-20", "close": 120.0, "volume": 151.0}, {"date": "1997-10-21", "close": 120.0, "volume": 80.0}, {"date": "1997-10-22", "close": 120.0, "volume": 100.0}, {"date": "1997-10-23", "close": 117.5, "volume": 62.0}, {"date": "1997-10-24", "close": 120.0, "volume": 99.0}, {"date": "1997-10-27", "close": 112.5, "volume": 120.0}, {"date": "1997-10-28", "close": 108.75, "volume": 100.0}, {"date": "1997-10-29", "close": 112.5, "volume": 157.0}, {"date": "1997-10-30", "close": 110.0, "volume": 20.0}, {"date": "1997-10-31", "close": 100.0, "volume": 72.0}, {"date": "1997-11-03", "close": 107.5, "volume": 29.0}, {"date": "1997-11-04", "close": 107.5, "volume": null}, {"date": "1997-11-05", "close": 107.5, "volume": null}, {"date": "1997-11-06", "close": 107.5, "volume": null}, {"date": "1997-11-07", "close": 107.5, "volume": null}, {"date": "1997-11-10", "close": 112.5, "volume": 371.0}, {"date": "1997-11-11", "close": 110.0, "volume": 96.0}, {"date": "1997-11-12", "close": 112.5, "volume": 101.0}, {"date": "1997-11-13", "close": 112.5, "volume": 111.0}, {"date": "1997-11-14", "close": 112.5, "volume": null}, {"date": "1997-11-17", "close": 112.5, "volume": null}, {"date": "1997-11-18", "close": 112.5, "volume": 6.0}, {"date": "1997-11-19", "close": 120.0, "volume": 4.0}, {"date": "1997-11-20", "close": 120.0, "volume": 60.0}, {"date": "1997-11-21", "close": 120.0, "volume": 15.0}, {"date": "1997-11-24", "close": 115.0, "volume": 108.0}, {"date": "1997-11-25", "close": 115.0, "volume": null}, {"date": "1997-11-26", "close": 115.0, "volume": null}, {"date": "1997-11-27", "close": 115.0, "volume": 28.0}, {"date": "1997-11-28", "close": 112.5, "volume": 4.0}, {"date": "1997-12-01", "close": 112.5, "volume": 16.0}, {"date": "1997-12-02", "close": 115.0, "volume": 16.0}, {"date": "1997-12-03", "close": 112.5, "volume": 232.0}, {"date": "1997-12-04", "close": 125.0, "volume": 154.0}, {"date": "1997-12-05", "close": 125.0, "volume": 18.0}, {"date": "1997-12-08", "close": 130.0, "volume": 40.0}, {"date": "1997-12-09", "close": 130.0, "volume": null}, {"date": "1997-12-10", "close": 130.0, "volume": null}, {"date": "1997-12-11", "close": 127.5, "volume": 40.0}, {"date": "1997-12-12", "close": 125.0, "volume": 56.0}, {"date": "1997-12-15", "close": 125.0, "volume": null}, {"date": "1997-12-16", "close": 125.0, "volume": null}, {"date": "1997-12-17", "close": 125.0, "volume": 32.0}, {"date": "1997-12-18", "close": 120.0, "volume": 180.0}, {"date": "1997-12-19", "close": 120.0, "volume": null}, {"date": "1997-12-22", "close": 122.5, "volume": 32.0}, {"date": "1997-12-23", "close": 120.0, "volume": 8.0}, {"date": "1997-12-24", "close": 120.0, "volume": null}, {"date": "1997-12-25", "close": 120.0, "volume": null}, {"date": "1997-12-26", "close": 120.0, "volume": null}, {"date": "1997-12-29", "close": 120.0, "volume": null}, {"date": "1997-12-30", "close": 120.0, "volume": 30.0}, {"date": "1997-12-31", "close": 120.0, "volume": 42.0}, {"date": "1998-01-01", "close": 120.0, "volume": null}, {"date": "1998-01-02", "close": 120.0, "volume": null}, {"date": "1998-01-05", "close": 125.0, "volume": 44.0}, {"date": "1998-01-06", "close": 125.0, "volume": 16.0}, {"date": "1998-01-07", "close": 125.0, "volume": 3.0}, {"date": "1998-01-08", "close": 125.0, "volume": null}, {"date": "1998-01-09", "close": 127.5, "volume": 6.0}, {"date": "1998-01-12", "close": 127.5, "volume": 74.0}, {"date": "1998-01-13", "close": 117.5, "volume": 4.0}, {"date": "1998-01-14", "close": 117.5, "volume": null}, {"date": "1998-01-15", "close": 130.0, "volume": 334.0}, {"date": "1998-01-16", "close": 130.0, "volume": 21.0}, {"date": "1998-01-19", "close": 132.5, "volume": 80.0}, {"date": "1998-01-20", "close": 132.5, "volume": null}, {"date": "1998-01-21", "close": 130.0, "volume": 33.0}, {"date": "1998-01-22", "close": 125.0, "volume": 120.0}, {"date": "1998-01-23", "close": 125.0, "volume": 40.0}, {"date": "1998-01-26", "close": 125.0, "volume": null}, {"date": "1998-01-27", "close": 125.0, "volume": 16.0}, {"date": "1998-01-28", "close": 125.0, "volume": null}, {"date": "1998-01-29", "close": 125.0, "volume": 140.0}, {"date": "1998-01-30", "close": 122.5, "volume": 16.0}, {"date": "1998-02-02", "close": 122.5, "volume": 16.0}, {"date": "1998-02-03", "close": 122.5, "volume": 40.0}, {"date": "1998-02-04", "close": 120.0, "volume": 40.0}, {"date": "1998-02-05", "close": 120.0, "volume": 8.0}, {"date": "1998-02-06", "close": 120.0, "volume": null}, {"date": "1998-02-09", "close": 120.0, "volume": null}, {"date": "1998-02-10", "close": 120.0, "volume": null}, {"date": "1998-02-11", "close": 120.0, "volume": 16.0}, {"date": "1998-02-12", "close": 120.0, "volume": null}, {"date": "1998-02-13", "close": 120.0, "volume": 44.0}, {"date": "1998-02-16", "close": 122.5, "volume": 92.0}, {"date": "1998-02-17", "close": 122.5, "volume": null}, {"date": "1998-02-18", "close": 117.5, "volume": 4.0}, {"date": "1998-02-19", "close": 112.5, "volume": 5.0}, {"date": "1998-02-20", "close": 115.0, "volume": 168.0}, {"date": "1998-02-23", "close": 115.0, "volume": null}, {"date": "1998-02-24", "close": 115.0, "volume": null}, {"date": "1998-02-25", "close": 112.5, "volume": 40.0}, {"date": "1998-02-26", "close": 115.0, "volume": 20.0}, {"date": "1998-02-27", "close": 115.0, "volume": null}, {"date": "1998-03-02", "close": 112.5, "volume": 28.0}, {"date": "1998-03-03", "close": 115.0, "volume": 44.0}, {"date": "1998-03-04", "close": 115.0, "volume": 4.0}, {"date": "1998-03-05", "close": 115.0, "volume": null}, {"date": "1998-03-06", "close": 106.25, "volume": 40.0}, {"date": "1998-03-09", "close": 112.5, "volume": 40.0}, {"date": "1998-03-10", "close": 112.5, "volume": 40.0}, {"date": "1998-03-11", "close": 112.5, "volume": null}, {"date": "1998-03-12", "close": 106.25, "volume": 59.0}, {"date": "1998-03-13", "close": 100.0, "volume": 48.0}, {"date": "1998-03-16", "close": 95.0, "volume": 40.0}, {"date": "1998-03-17", "close": 85.0, "volume": 169.0}, {"date": "1998-03-18", "close": 100.0, "volume": 40.0}, {"date": "1998-03-19", "close": 100.0, "volume": 4.0}, {"date": "1998-03-20", "close": 102.5, "volume": 19.0}, {"date": "1998-03-23", "close": 102.5, "volume": 27.0}, {"date": "1998-03-24", "close": 102.5, "volume": null}, {"date": "1998-03-25", "close": 102.5, "volume": null}, {"date": "1998-03-26", "close": 102.5, "volume": null}, {"date": "1998-03-27", "close": 102.5, "volume": null}, {"date": "1998-03-30", "close": 102.5, "volume": null}, {"date": "1998-03-31", "close": 102.5, "volume": null}, {"date": "1998-04-01", "close": 102.5, "volume": null}, {"date": "1998-04-02", "close": 100.0, "volume": 12.0}, {"date": "1998-04-03", "close": 100.0, "volume": null}, {"date": "1998-04-06", "close": 100.0, "volume": null}, {"date": "1998-04-07", "close": 100.0, "volume": null}, {"date": "1998-04-08", "close": 92.5, "volume": 51.0}, {"date": "1998-04-09", "close": 92.5, "volume": null}, {"date": "1998-04-10", "close": 92.5, "volume": null}, {"date": "1998-04-13", "close": 92.5, "volume": null}, {"date": "1998-04-14", "close": 92.5, "volume": null}, {"date": "1998-04-15", "close": 87.5, "volume": 80.0}, {"date": "1998-04-16", "close": 85.0, "volume": 112.0}, {"date": "1998-04-17", "close": 95.0, "volume": 132.0}, {"date": "1998-04-20", "close": 95.0, "volume": null}, {"date": "1998-04-21", "close": 85.0, "volume": 8.0}, {"date": "1998-04-22", "close": 80.0, "volume": 20.0}, {"date": "1998-04-23", "close": 80.0, "volume": null}, {"date": "1998-04-24", "close": 80.0, "volume": null}, {"date": "1998-04-27", "close": 87.5, "volume": 56.0}, {"date": "1998-04-28", "close": 80.0, "volume": 116.0}, {"date": "1998-04-29", "close": 77.5, "volume": 96.0}, {"date": "1998-04-30", "close": 77.5, "volume": null}, {"date": "1998-05-01", "close": 85.0, "volume": 100.0}, {"date": "1998-05-04", "close": 85.0, "volume": 324.0}, {"date": "1998-05-05", "close": 85.0, "volume": null}, {"date": "1998-05-06", "close": 85.0, "volume": 80.0}, {"date": "1998-05-07", "close": 90.0, "volume": 20.0}, {"date": "1998-05-08", "close": 85.0, "volume": 72.0}, {"date": "1998-05-11", "close": 85.0, "volume": 15.0}, {"date": "1998-05-12", "close": 82.5, "volume": 12.0}, {"date": "1998-05-13", "close": 82.5, "volume": 41.0}, {"date": "1998-05-14", "close": 82.5, "volume": 20.0}, {"date": "1998-05-15", "close": 81.25, "volume": 43.0}, {"date": "1998-05-18", "close": 80.0, "volume": 20.0}, {"date": "1998-05-19", "close": 80.0, "volume": 29.0}, {"date": "1998-05-20", "close": 80.0, "volume": null}, {"date": "1998-05-21", "close": 80.0, "volume": null}, {"date": "1998-05-22", "close": 80.0, "volume": null}, {"date": "1998-05-25", "close": 80.0, "volume": null}, {"date": "1998-05-26", "close": 80.0, "volume": null}, {"date": "1998-05-27", "close": 80.0, "volume": null}, {"date": "1998-05-28", "close": 86.25, "volume": 185.0}, {"date": "1998-05-29", "close": 86.25, "volume": null}, {"date": "1998-06-01", "close": 100.0, "volume": 30.0}, {"date": "1998-06-02", "close": 82.5, "volume": 85.0}, {"date": "1998-06-03", "close": 82.5, "volume": 15.0}, {"date": "1998-06-04", "close": 82.5, "volume": 264.0}, {"date": "1998-06-05", "close": 77.5, "volume": 90.0}, {"date": "1998-06-08", "close": 77.5, "volume": null}, {"date": "1998-06-09", "close": 87.5, "volume": 70.0}, {"date": "1998-06-10", "close": 90.0, "volume": 64.0}, {"date": "1998-06-11", "close": 90.0, "volume": null}, {"date": "1998-06-12", "close": 87.5, "volume": 18.0}, {"date": "1998-06-15", "close": 80.0, "volume": 48.0}, {"date": "1998-06-16", "close": 80.0, "volume": null}, {"date": "1998-06-17", "close": 87.5, "volume": 22.0}, {"date": "1998-06-18", "close": 87.5, "volume": null}, {"date": "1998-06-19", "close": 95.0, "volume": 28.0}, {"date": "1998-06-22", "close": 95.0, "volume": null}, {"date": "1998-06-23", "close": 92.5, "volume": 18.0}, {"date": "1998-06-24", "close": 90.0, "volume": 388.0}, {"date": "1998-06-25", "close": 90.0, "volume": null}, {"date": "1998-06-26", "close": 100.0, "volume": 20.0}, {"date": "1998-06-29", "close": 100.0, "volume": null}, {"date": "1998-06-30", "close": 95.0, "volume": 200.0}, {"date": "1998-07-01", "close": 95.0, "volume": null}, {"date": "1998-07-02", "close": 95.0, "volume": null}, {"date": "1998-07-03", "close": 95.0, "volume": null}, {"date": "1998-07-06", "close": 95.0, "volume": null}, {"date": "1998-07-07", "close": 85.0, "volume": 166.0}, {"date": "1998-07-08", "close": 85.0, "volume": null}, {"date": "1998-07-09", "close": 85.0, "volume": null}, {"date": "1998-07-10", "close": 85.0, "volume": null}, {"date": "1998-07-13", "close": 85.0, "volume": null}, {"date": "1998-07-14", "close": 86.25, "volume": 16.0}, {"date": "1998-07-15", "close": 85.0, "volume": 130.0}, {"date": "1998-07-16", "close": 85.0, "volume": null}, {"date": "1998-07-17", "close": 90.0, "volume": 26.0}, {"date": "1998-07-20", "close": 90.0, "volume": 14.0}, {"date": "1998-07-21", "close": 110.0, "volume": 212.0}, {"date": "1998-07-22", "close": 112.5, "volume": 118.0}, {"date": "1998-07-23", "close": 117.5, "volume": 68.0}, {"date": "1998-07-24", "close": 115.0, "volume": 111.0}, {"date": "1998-07-27", "close": 108.75, "volume": 41.0}, {"date": "1998-07-28", "close": 107.5, "volume": 76.0}, {"date": "1998-07-29", "close": 105.0, "volume": 69.0}, {"date": "1998-07-30", "close": 95.0, "volume": 160.0}, {"date": "1998-07-31", "close": 95.0, "volume": 352.0}, {"date": "1998-08-03", "close": 95.0, "volume": null}, {"date": "1998-08-04", "close": 95.0, "volume": null}, {"date": "1998-08-05", "close": 102.5, "volume": 40.0}, {"date": "1998-08-06", "close": 102.5, "volume": 16.0}, {"date": "1998-08-07", "close": 95.0, "volume": 40.0}, {"date": "1998-08-10", "close": 95.0, "volume": null}, {"date": "1998-08-11", "close": 75.0, "volume": 318.0}, {"date": "1998-08-12", "close": 82.5, "volume": 189.0}, {"date": "1998-08-13", "close": 82.5, "volume": 182.0}, {"date": "1998-08-14", "close": 90.0, "volume": 80.0}, {"date": "1998-08-17", "close": 90.0, "volume": 64.0}, {"date": "1998-08-18", "close": 90.0, "volume": null}, {"date": "1998-08-19", "close": 90.0, "volume": 6.0}, {"date": "1998-08-20", "close": 90.0, "volume": 72.0}, {"date": "1998-08-21", "close": 87.5, "volume": 8.0}, {"date": "1998-08-24", "close": 87.5, "volume": 14.0}, {"date": "1998-08-25", "close": 87.5, "volume": 14.0}, {"date": "1998-08-26", "close": 87.5, "volume": null}, {"date": "1998-08-27", "close": 87.5, "volume": null}, {"date": "1998-08-28", "close": 87.5, "volume": null}, {"date": "1998-08-31", "close": 87.5, "volume": 20.0}, {"date": "1998-09-01", "close": 90.0, "volume": 52.0}, {"date": "1998-09-02", "close": 90.0, "volume": 77.0}, {"date": "1998-09-03", "close": 90.0, "volume": null}, {"date": "1998-09-04", "close": 90.0, "volume": 16.0}, {"date": "1998-09-07", "close": 90.0, "volume": null}, {"date": "1998-09-08", "close": 95.0, "volume": 5.0}, {"date": "1998-09-09", "close": 95.0, "volume": 48.0}, {"date": "1998-09-10", "close": 95.0, "volume": 11.0}, {"date": "1998-09-11", "close": 95.0, "volume": null}, {"date": "1998-09-14", "close": 95.0, "volume": 201.0}, {"date": "1998-09-15", "close": 95.0, "volume": 69.0}, {"date": "1998-09-16", "close": 88.75, "volume": 71.0}, {"date": "1998-09-17", "close": 87.5, "volume": 80.0}, {"date": "1998-09-18", "close": 87.5, "volume": null}, {"date": "1998-09-21", "close": 87.5, "volume": null}, {"date": "1998-09-22", "close": 87.5, "volume": 8.0}, {"date": "1998-09-23", "close": 87.5, "volume": null}, {"date": "1998-09-24", "close": 87.5, "volume": 69.0}, {"date": "1998-09-25", "close": 87.5, "volume": null}, {"date": "1998-09-28", "close": 87.5, "volume": null}, {"date": "1998-09-29", "close": 87.5, "volume": null}, {"date": "1998-09-30", "close": 87.5, "volume": null}, {"date": "1998-10-01", "close": 87.5, "volume": 12.0}, {"date": "1998-10-02", "close": 80.0, "volume": 140.0}, {"date": "1998-10-05", "close": 80.0, "volume": null}, {"date": "1998-10-06", "close": 80.0, "volume": 61.0}, {"date": "1998-10-07", "close": 80.0, "volume": null}, {"date": "1998-10-08", "close": 80.0, "volume": null}, {"date": "1998-10-09", "close": 80.0, "volume": null}, {"date": "1998-10-12", "close": 80.0, "volume": null}, {"date": "1998-10-13", "close": 80.0, "volume": null}, {"date": "1998-10-14", "close": 87.5, "volume": 8.0}, {"date": "1998-10-15", "close": 80.0, "volume": 20.0}, {"date": "1998-10-16", "close": 80.0, "volume": 16.0}, {"date": "1998-10-19", "close": 80.0, "volume": null}, {"date": "1998-10-20", "close": 80.0, "volume": null}, {"date": "1998-10-21", "close": 80.0, "volume": null}, {"date": "1998-10-22", "close": 80.0, "volume": 25.0}, {"date": "1998-10-23", "close": 80.0, "volume": null}, {"date": "1998-10-26", "close": 75.0, "volume": 38.0}, {"date": "1998-10-27", "close": 75.0, "volume": 66.0}, {"date": "1998-10-28", "close": 75.0, "volume": null}, {"date": "1998-10-29", "close": 75.0, "volume": 80.0}, {"date": "1998-10-30", "close": 75.0, "volume": null}, {"date": "1998-11-02", "close": 75.0, "volume": null}, {"date": "1998-11-03", "close": 75.0, "volume": null}, {"date": "1998-11-04", "close": 75.0, "volume": 40.0}, {"date": "1998-11-05", "close": 75.0, "volume": null}, {"date": "1998-11-06", "close": 75.0, "volume": 10.0}, {"date": "1998-11-09", "close": 75.0, "volume": null}, {"date": "1998-11-10", "close": 77.5, "volume": 76.0}, {"date": "1998-11-11", "close": 80.0, "volume": 6.0}, {"date": "1998-11-12", "close": 80.0, "volume": null}, {"date": "1998-11-13", "close": 80.0, "volume": 40.0}, {"date": "1998-11-16", "close": 80.0, "volume": null}, {"date": "1998-11-17", "close": 80.0, "volume": null}, {"date": "1998-11-18", "close": 80.0, "volume": null}, {"date": "1998-11-19", "close": 87.5, "volume": 30.0}, {"date": "1998-11-20", "close": 87.5, "volume": null}, {"date": "1998-11-23", "close": 92.5, "volume": 40.0}, {"date": "1998-11-24", "close": 93.75, "volume": 126.0}, {"date": "1998-11-25", "close": 75.0, "volume": 80.0}, {"date": "1998-11-26", "close": 75.0, "volume": null}, {"date": "1998-11-27", "close": 87.5, "volume": 20.0}, {"date": "1998-11-30", "close": 75.0, "volume": 238.0}, {"date": "1998-12-01", "close": 75.0, "volume": 110.0}, {"date": "1998-12-02", "close": 80.0, "volume": 20.0}, {"date": "1998-12-03", "close": 82.5, "volume": 80.0}, {"date": "1998-12-04", "close": 80.0, "volume": 61.0}, {"date": "1998-12-07", "close": 80.0, "volume": null}, {"date": "1998-12-08", "close": 85.0, "volume": 58.0}, {"date": "1998-12-09", "close": 85.0, "volume": null}, {"date": "1998-12-10", "close": 85.0, "volume": null}, {"date": "1998-12-11", "close": 80.0, "volume": 112.0}, {"date": "1998-12-14", "close": 80.0, "volume": null}, {"date": "1998-12-15", "close": 77.5, "volume": 13.0}, {"date": "1998-12-16", "close": 77.5, "volume": null}, {"date": "1998-12-17", "close": 77.5, "volume": null}, {"date": "1998-12-18", "close": 77.5, "volume": null}, {"date": "1998-12-21", "close": 80.0, "volume": 40.0}, {"date": "1998-12-22", "close": 80.0, "volume": null}, {"date": "1998-12-23", "close": 77.5, "volume": 100.0}, {"date": "1998-12-24", "close": 77.5, "volume": null}, {"date": "1998-12-25", "close": 77.5, "volume": null}, {"date": "1998-12-28", "close": 77.5, "volume": null}, {"date": "1998-12-29", "close": 75.0, "volume": 200.0}, {"date": "1998-12-30", "close": 75.0, "volume": 108.0}, {"date": "1998-12-31", "close": 82.5, "volume": 46.0}, {"date": "1999-01-01", "close": 82.5, "volume": null}, {"date": "1999-01-04", "close": 85.0, "volume": 12.0}, {"date": "1999-01-05", "close": 85.0, "volume": null}, {"date": "1999-01-06", "close": 85.0, "volume": null}, {"date": "1999-01-07", "close": 75.0, "volume": 157.0}, {"date": "1999-01-08", "close": 75.0, "volume": null}, {"date": "1999-01-11", "close": 75.0, "volume": 108.0}, {"date": "1999-01-12", "close": 85.0, "volume": 132.0}, {"date": "1999-01-13", "close": 87.5, "volume": 12.0}, {"date": "1999-01-14", "close": 80.0, "volume": 20.0}, {"date": "1999-01-15", "close": 80.0, "volume": null}, {"date": "1999-01-18", "close": 80.0, "volume": null}, {"date": "1999-01-19", "close": 82.5, "volume": 113.0}, {"date": "1999-01-20", "close": 82.5, "volume": null}, {"date": "1999-01-21", "close": 82.5, "volume": null}, {"date": "1999-01-22", "close": 87.5, "volume": 40.0}, {"date": "1999-01-25", "close": 82.5, "volume": 19.0}, {"date": "1999-01-26", "close": 82.5, "volume": null}, {"date": "1999-01-27", "close": 82.5, "volume": 36.0}, {"date": "1999-01-28", "close": 87.5, "volume": 22.0}, {"date": "1999-01-29", "close": 78.75, "volume": 57.0}, {"date": "1999-02-01", "close": 82.5, "volume": 60.0}, {"date": "1999-02-02", "close": 78.75, "volume": 44.0}, {"date": "1999-02-03", "close": 82.5, "volume": 40.0}, {"date": "1999-02-04", "close": 82.5, "volume": 80.0}, {"date": "1999-02-05", "close": 80.0, "volume": 108.0}, {"date": "1999-02-08", "close": 75.0, "volume": 453.0}, {"date": "1999-02-09", "close": 75.0, "volume": 43.0}, {"date": "1999-11-16", "close": 75.0, "volume": null}, {"date": "1999-11-17", "close": 75.0, "volume": null}, {"date": "1999-11-18", "close": 75.0, "volume": null}, {"date": "1999-11-19", "close": 75.0, "volume": null}, {"date": "1999-11-22", "close": 75.0, "volume": null}, {"date": "1999-11-23", "close": 75.0, "volume": null}, {"date": "1999-11-24", "close": 75.0, "volume": null}, {"date": "1999-11-25", "close": 75.0, "volume": null}, {"date": "1999-11-26", "close": 75.0, "volume": null}, {"date": "1999-11-29", "close": 75.0, "volume": null}, {"date": "1999-11-30", "close": 75.0, "volume": null}, {"date": "1999-12-01", "close": 75.0, "volume": null}, {"date": "1999-12-02", "close": 75.0, "volume": null}, {"date": "1999-12-03", "close": 75.0, "volume": null}, {"date": "1999-12-06", "close": 75.0, "volume": null}, {"date": "1999-12-07", "close": 75.0, "volume": null}, {"date": "1999-12-08", "close": 75.0, "volume": null}, {"date": "1999-12-09", "close": 75.0, "volume": null}, {"date": "1999-12-10", "close": 75.0, "volume": null}, {"date": "1999-12-13", "close": 75.0, "volume": null}, {"date": "1999-12-14", "close": 75.0, "volume": null}, {"date": "1999-12-15", "close": 75.0, "volume": null}, {"date": "1999-12-16", "close": 75.0, "volume": null}, {"date": "1999-12-17", "close": 75.0, "volume": null}, {"date": "1999-12-20", "close": 75.0, "volume": null}, {"date": "1999-12-21", "close": 75.0, "volume": null}, {"date": "1999-12-22", "close": 75.0, "volume": null}, {"date": "1999-12-23", "close": 75.0, "volume": null}, {"date": "1999-12-24", "close": 75.0, "volume": null}, {"date": "1999-12-27", "close": 75.0, "volume": null}, {"date": "1999-12-28", "close": 75.0, "volume": null}, {"date": "1999-12-29", "close": 75.0, "volume": null}, {"date": "1999-12-30", "close": 75.0, "volume": null}, {"date": "1999-12-31", "close": 75.0, "volume": null}, {"date": "2000-01-03", "close": 75.0, "volume": null}, {"date": "2000-01-04", "close": 75.0, "volume": null}, {"date": "2000-01-05", "close": 75.0, "volume": null}, {"date": "2000-01-06", "close": 75.0, "volume": null}, {"date": "2000-01-07", "close": 75.0, "volume": null}, {"date": "2000-01-10", "close": 75.0, "volume": null}, {"date": "2000-01-11", "close": 75.0, "volume": null}, {"date": "2000-01-12", "close": 75.0, "volume": null}, {"date": "2000-01-13", "close": 75.0, "volume": null}, {"date": "2000-01-14", "close": 75.0, "volume": null}, {"date": "2000-01-17", "close": 75.0, "volume": null}, {"date": "2000-01-18", "close": 75.0, "volume": null}, {"date": "2000-01-19", "close": 75.0, "volume": null}, {"date": "2000-01-20", "close": 75.0, "volume": null}, {"date": "2000-01-21", "close": 75.0, "volume": null}, {"date": "2000-01-24", "close": 75.0, "volume": null}, {"date": "2000-01-25", "close": 75.0, "volume": null}, {"date": "2000-01-26", "close": 75.0, "volume": null}, {"date": "2000-01-27", "close": 75.0, "volume": null}, {"date": "2000-01-28", "close": 75.0, "volume": null}, {"date": "2000-01-31", "close": 75.0, "volume": null}, {"date": "2000-02-01", "close": 75.0, "volume": null}, {"date": "2000-02-02", "close": 75.0, "volume": null}, {"date": "2000-03-01", "close": 102.5, "volume": 1581.0}, {"date": "2000-03-02", "close": 97.5, "volume": 434.0}, {"date": "2000-03-03", "close": 97.5, "volume": 144.0}, {"date": "2000-03-06", "close": 95.0, "volume": 271.0}, {"date": "2000-03-07", "close": 70.0, "volume": 92.0}, {"date": "2000-03-08", "close": 65.0, "volume": 146.0}, {"date": "2000-03-09", "close": 90.0, "volume": 456.0}, {"date": "2000-03-10", "close": 95.0, "volume": 196.0}, {"date": "2000-03-13", "close": 98.75, "volume": 143.0}, {"date": "2000-03-14", "close": 87.5, "volume": 136.0}, {"date": "2000-03-15", "close": 90.0, "volume": 80.0}, {"date": "2000-03-16", "close": 87.5, "volume": 106.0}, {"date": "2000-03-17", "close": 100.0, "volume": 256.0}, {"date": "2000-03-22", "close": 85.0, "volume": 32.0}, {"date": "2000-03-24", "close": 82.5, "volume": 100.0}, {"date": "2000-03-27", "close": 75.0, "volume": 548.0}, {"date": "2000-03-28", "close": 75.0, "volume": 20.0}, {"date": "2000-03-29", "close": 92.5, "volume": 177.0}, {"date": "2000-03-30", "close": 82.5, "volume": 100.0}, {"date": "2000-03-31", "close": 75.0, "volume": 76.0}, {"date": "2000-04-03", "close": 75.0, "volume": 72.0}, {"date": "2000-04-04", "close": 70.0, "volume": 160.0}, {"date": "2000-04-05", "close": 62.5, "volume": 130.0}, {"date": "2000-04-06", "close": 63.75, "volume": 26.0}, {"date": "2000-04-10", "close": 75.0, "volume": 40.0}, {"date": "2000-04-12", "close": 65.0, "volume": 60.0}, {"date": "2000-04-13", "close": 60.0, "volume": 160.0}, {"date": "2000-04-14", "close": 57.5, "volume": 40.0}, {"date": "2000-04-19", "close": 60.0, "volume": 80.0}, {"date": "2000-04-20", "close": 57.5, "volume": 2.0}, {"date": "2000-04-28", "close": 50.0, "volume": 16.0}, {"date": "2000-05-02", "close": 50.0, "volume": 60.0}, {"date": "2000-05-04", "close": 50.0, "volume": 118.0}, {"date": "2000-05-05", "close": 50.0, "volume": 66.0}, {"date": "2000-05-11", "close": 37.5, "volume": 60.0}, {"date": "2000-05-16", "close": 37.5, "volume": 20.0}, {"date": "2000-05-17", "close": 37.5, "volume": 20.0}, {"date": "2000-05-19", "close": 25.0, "volume": 16.0}, {"date": "2000-05-22", "close": 25.0, "volume": 18.0}, {"date": "2000-05-24", "close": 37.5, "volume": 108.0}, {"date": "2000-05-30", "close": 30.0, "volume": 118.0}, {"date": "2000-06-02", "close": 30.0, "volume": 40.0}, {"date": "2000-06-06", "close": 37.5, "volume": 8.0}, {"date": "2000-06-07", "close": 42.5, "volume": 150.0}, {"date": "2000-06-08", "close": 42.5, "volume": 29.0}, {"date": "2000-06-14", "close": 37.5, "volume": 20.0}, {"date": "2000-06-15", "close": 35.0, "volume": 224.0}, {"date": "2000-06-16", "close": 35.0, "volume": 84.0}, {"date": "2000-06-19", "close": 30.0, "volume": 224.0}, {"date": "2000-06-20", "close": 35.0, "volume": 20.0}, {"date": "2000-06-21", "close": 30.0, "volume": 32.0}, {"date": "2000-06-22", "close": 27.5, "volume": 64.0}, {"date": "2000-06-23", "close": 27.5, "volume": 60.0}, {"date": "2000-06-26", "close": 32.5, "volume": 40.0}, {"date": "2000-06-27", "close": 27.5, "volume": 264.0}, {"date": "2000-06-28", "close": 25.0, "volume": 340.0}, {"date": "2000-06-29", "close": 27.5, "volume": 204.0}, {"date": "2000-06-30", "close": 22.5, "volume": 440.0}, {"date": "2000-07-03", "close": 25.0, "volume": 47.0}, {"date": "2000-07-05", "close": 27.5, "volume": 46.0}, {"date": "2000-07-06", "close": 30.0, "volume": 314.0}, {"date": "2000-07-12", "close": 30.0, "volume": 27.0}, {"date": "2000-07-14", "close": 27.5, "volume": 47.0}, {"date": "2000-07-19", "close": 31.25, "volume": 32.0}, {"date": "2000-07-20", "close": 31.25, "volume": 124.0}, {"date": "2000-07-21", "close": 31.25, "volume": 40.0}, {"date": "2000-07-25", "close": 31.25, "volume": 24.0}, {"date": "2000-07-26", "close": 31.25, "volume": 80.0}, {"date": "2000-07-27", "close": 31.25, "volume": 50.0}, {"date": "2000-08-07", "close": 31.25, "volume": 20.0}, {"date": "2000-08-11", "close": 31.25, "volume": 156.0}, {"date": "2000-08-16", "close": 32.5, "volume": 60.0}, {"date": "2000-08-17", "close": 31.25, "volume": 85.0}, {"date": "2000-08-18", "close": 28.75, "volume": 32.0}, {"date": "2000-08-21", "close": 31.25, "volume": 80.0}, {"date": "2000-08-22", "close": 30.0, "volume": 40.0}, {"date": "2000-08-23", "close": 31.25, "volume": 48.0}, {"date": "2000-08-28", "close": 27.5, "volume": 120.0}, {"date": "2000-09-04", "close": 25.0, "volume": 102.0}, {"date": "2000-09-05", "close": 25.0, "volume": null}, {"date": "2000-09-08", "close": 22.5, "volume": 20.0}, {"date": "2000-09-18", "close": 25.0, "volume": 16.0}, {"date": "2000-09-19", "close": 25.0, "volume": 23.0}, {"date": "2000-09-22", "close": 25.0, "volume": 1.0}, {"date": "2000-09-25", "close": 18.75, "volume": 50.0}, {"date": "2000-09-26", "close": 25.0, "volume": 84.0}, {"date": "2000-09-27", "close": 20.0, "volume": 8.0}, {"date": "2000-10-11", "close": 20.0, "volume": 13.0}, {"date": "2000-10-13", "close": 20.0, "volume": 80.0}, {"date": "2000-10-16", "close": 20.0, "volume": 240.0}, {"date": "2000-10-23", "close": 20.0, "volume": 49.0}, {"date": "2000-10-24", "close": 16.25, "volume": 80.0}, {"date": "2000-10-26", "close": 20.0, "volume": 6.0}, {"date": "2000-10-27", "close": 20.0, "volume": 40.0}, {"date": "2000-11-02", "close": 20.0, "volume": 112.0}, {"date": "2000-11-06", "close": 25.0, "volume": 12.0}, {"date": "2000-11-08", "close": 20.0, "volume": 80.0}, {"date": "2000-11-09", "close": 12.5, "volume": 40.0}, {"date": "2000-11-13", "close": 13.0, "volume": 20.0}, {"date": "2000-11-14", "close": 25.0, "volume": 40.0}, {"date": "2000-11-15", "close": 37.5, "volume": 47.0}, {"date": "2000-11-16", "close": 36.25, "volume": 13.0}, {"date": "2000-11-20", "close": 36.25, "volume": 1.0}, {"date": "2000-11-21", "close": 36.25, "volume": null}, {"date": "2000-11-22", "close": 32.5, "volume": 40.0}, {"date": "2000-11-23", "close": 32.5, "volume": null}, {"date": "2000-11-24", "close": 32.5, "volume": null}, {"date": "2000-11-27", "close": 22.5, "volume": 40.0}, {"date": "2000-11-28", "close": 22.5, "volume": null}, {"date": "2000-11-29", "close": 25.0, "volume": 80.0}, {"date": "2000-11-30", "close": 25.0, "volume": 24.0}, {"date": "2000-12-01", "close": 22.5, "volume": 16.0}, {"date": "2000-12-04", "close": 22.5, "volume": null}, {"date": "2000-12-05", "close": 22.5, "volume": null}, {"date": "2000-12-06", "close": 22.5, "volume": null}, {"date": "2000-12-07", "close": 22.5, "volume": 144.0}, {"date": "2000-12-11", "close": 17.5, "volume": 240.0}, {"date": "2000-12-12", "close": 17.5, "volume": 108.0}, {"date": "2000-12-13", "close": 17.5, "volume": null}, {"date": "2000-12-14", "close": 17.5, "volume": null}, {"date": "2000-12-15", "close": 24.5, "volume": 16.0}, {"date": "2000-12-18", "close": 27.5, "volume": 60.0}, {"date": "2000-12-19", "close": 27.5, "volume": 40.0}, {"date": "2000-12-20", "close": 27.5, "volume": null}, {"date": "2000-12-21", "close": 27.5, "volume": null}, {"date": "2000-12-22", "close": 17.5, "volume": 57.0}, {"date": "2000-12-27", "close": 17.5, "volume": null}, {"date": "2000-12-28", "close": 14.25, "volume": 40.0}, {"date": "2000-12-29", "close": 15.0, "volume": 40.0}, {"date": "2001-01-02", "close": 14.0, "volume": 44.0}, {"date": "2001-01-03", "close": 14.0, "volume": 16.0}, {"date": "2001-01-04", "close": 10.5, "volume": 400.0}, {"date": "2001-01-05", "close": 10.25, "volume": 224.0}, {"date": "2001-01-08", "close": 10.25, "volume": 20.0}, {"date": "2001-01-09", "close": 12.75, "volume": 40.0}, {"date": "2001-01-10", "close": 11.25, "volume": 140.0}, {"date": "2001-01-11", "close": 11.25, "volume": null}, {"date": "2001-01-12", "close": 11.25, "volume": null}, {"date": "2001-01-15", "close": 11.25, "volume": null}, {"date": "2001-01-16", "close": 11.25, "volume": null}, {"date": "2001-01-17", "close": 11.25, "volume": null}, {"date": "2001-01-18", "close": 11.25, "volume": null}, {"date": "2001-01-19", "close": 12.5, "volume": 120.0}, {"date": "2001-01-22", "close": 12.5, "volume": null}, {"date": "2001-01-23", "close": 12.5, "volume": null}, {"date": "2001-01-24", "close": 13.0, "volume": 80.0}, {"date": "2001-01-25", "close": 13.0, "volume": null}, {"date": "2001-01-29", "close": 13.0, "volume": null}, {"date": "2001-01-30", "close": 13.0, "volume": null}, {"date": "2001-01-31", "close": 13.0, "volume": null}, {"date": "2001-02-01", "close": 13.0, "volume": null}, {"date": "2001-02-02", "close": 13.0, "volume": null}, {"date": "2001-02-05", "close": 12.75, "volume": 200.0}, {"date": "2001-02-06", "close": 12.75, "volume": null}, {"date": "2001-02-07", "close": 12.5, "volume": 140.0}, {"date": "2001-02-08", "close": 12.5, "volume": null}, {"date": "2001-02-09", "close": 12.5, "volume": null}, {"date": "2001-02-12", "close": 12.5, "volume": 88.0}, {"date": "2001-02-13", "close": 12.5, "volume": null}, {"date": "2001-02-14", "close": 12.5, "volume": null}, {"date": "2001-02-15", "close": 12.5, "volume": null}, {"date": "2001-02-16", "close": 12.5, "volume": null}, {"date": "2001-02-19", "close": 12.5, "volume": null}, {"date": "2001-02-20", "close": 12.5, "volume": null}, {"date": "2001-02-21", "close": 12.5, "volume": null}, {"date": "2001-02-22", "close": 12.5, "volume": null}, {"date": "2001-02-23", "close": 12.5, "volume": null}, {"date": "2001-02-26", "close": 7.75, "volume": 52.0}, {"date": "2001-02-27", "close": 7.5, "volume": 68.0}, {"date": "2001-02-28", "close": 7.5, "volume": null}, {"date": "2001-03-01", "close": 7.5, "volume": null}, {"date": "2001-03-02", "close": 7.5, "volume": null}, {"date": "2001-03-05", "close": 7.5, "volume": null}, {"date": "2001-03-06", "close": 7.5, "volume": null}, {"date": "2001-03-07", "close": 7.5, "volume": null}, {"date": "2001-03-08", "close": 7.5, "volume": null}, {"date": "2001-03-09", "close": 9.0, "volume": 16.0}, {"date": "2001-03-12", "close": 10.0, "volume": 40.0}, {"date": "2001-03-13", "close": 9.0, "volume": 16.0}, {"date": "2001-03-14", "close": 8.75, "volume": 132.0}, {"date": "2001-03-15", "close": 8.75, "volume": 36.0}, {"date": "2001-03-16", "close": 17.5, "volume": 540.0}, {"date": "2001-03-19", "close": 18.75, "volume": 56.0}, {"date": "2001-03-20", "close": 18.75, "volume": null}, {"date": "2001-03-21", "close": 17.5, "volume": 400.0}, {"date": "2001-03-22", "close": 10.0, "volume": 20.0}, {"date": "2001-03-23", "close": 18.75, "volume": 3979.0}, {"date": "2001-03-26", "close": 26.25, "volume": 948.0}, {"date": "2001-03-27", "close": 23.75, "volume": 744.0}, {"date": "2001-03-28", "close": 25.0, "volume": 32.0}, {"date": "2001-03-29", "close": 22.5, "volume": 500.0}, {"date": "2001-03-30", "close": 22.5, "volume": 285.0}, {"date": "2001-04-02", "close": 25.0, "volume": 114.0}, {"date": "2001-04-03", "close": 25.0, "volume": 378.0}, {"date": "2001-04-04", "close": 28.75, "volume": 244.0}, {"date": "2001-04-05", "close": 31.25, "volume": 356.0}, {"date": "2001-04-06", "close": 30.0, "volume": 1320.0}, {"date": "2001-04-09", "close": 30.0, "volume": 5632.0}, {"date": "2001-04-10", "close": 40.0, "volume": 872.0}, {"date": "2001-04-11", "close": 37.5, "volume": 140.0}, {"date": "2001-04-12", "close": 40.0, "volume": 1764.0}, {"date": "2001-04-17", "close": 43.75, "volume": 266.0}, {"date": "2001-04-18", "close": 45.0, "volume": 1163.0}, {"date": "2001-04-19", "close": 48.75, "volume": 1609.0}, {"date": "2001-04-20", "close": 53.75, "volume": 1786.0}, {"date": "2001-04-23", "close": 58.75, "volume": 1414.0}, {"date": "2001-04-24", "close": 60.0, "volume": 400.0}, {"date": "2001-04-26", "close": 52.5, "volume": 452.0}, {"date": "2001-04-27", "close": 50.0, "volume": 947.0}, {"date": "2001-04-30", "close": 51.25, "volume": 105.0}, {"date": "2001-05-01", "close": 48.75, "volume": 60.0}, {"date": "2001-05-02", "close": 45.0, "volume": 334.0}, {"date": "2001-05-03", "close": 45.0, "volume": 791.0}, {"date": "2001-05-04", "close": 46.25, "volume": 140.0}, {"date": "2001-05-07", "close": 51.25, "volume": 480.0}, {"date": "2001-05-08", "close": 51.25, "volume": 962.0}, {"date": "2001-05-09", "close": 51.25, "volume": 308.0}, {"date": "2001-05-10", "close": 53.75, "volume": 568.0}, {"date": "2001-05-11", "close": 53.75, "volume": 646.0}, {"date": "2001-05-14", "close": 52.5, "volume": 200.0}, {"date": "2001-05-15", "close": 51.25, "volume": 614.0}, {"date": "2001-05-16", "close": 50.0, "volume": 120.0}, {"date": "2001-05-17", "close": 46.25, "volume": 133.0}, {"date": "2001-05-18", "close": 45.0, "volume": 480.0}, {"date": "2001-05-21", "close": 42.5, "volume": 320.0}, {"date": "2001-05-22", "close": 42.5, "volume": null}, {"date": "2001-05-23", "close": 42.5, "volume": 64.0}, {"date": "2001-05-24", "close": 42.5, "volume": 51.0}, {"date": "2001-05-25", "close": 42.5, "volume": null}, {"date": "2001-05-28", "close": 42.5, "volume": null}, {"date": "2001-05-29", "close": 40.0, "volume": 9.0}, {"date": "2001-05-30", "close": 37.5, "volume": 98.0}, {"date": "2001-05-31", "close": 37.5, "volume": 160.0}, {"date": "2001-06-01", "close": 30.0, "volume": 853.0}, {"date": "2001-06-04", "close": 30.0, "volume": null}, {"date": "2001-06-05", "close": 27.5, "volume": 456.0}, {"date": "2001-06-06", "close": 26.25, "volume": 966.0}, {"date": "2001-06-07", "close": 25.0, "volume": 3034.0}, {"date": "2001-06-08", "close": 28.75, "volume": 120.0}, {"date": "2001-06-12", "close": 30.0, "volume": 228.0}, {"date": "2001-06-13", "close": 32.5, "volume": 200.0}, {"date": "2001-06-14", "close": 32.5, "volume": 148.0}, {"date": "2001-06-15", "close": 32.5, "volume": null}, {"date": "2001-06-18", "close": 30.0, "volume": 320.0}, {"date": "2001-06-19", "close": 30.0, "volume": null}, {"date": "2001-06-20", "close": 30.0, "volume": 2400.0}, {"date": "2001-06-21", "close": 28.75, "volume": 224.0}, {"date": "2001-06-22", "close": 28.75, "volume": 100.0}, {"date": "2001-06-25", "close": 31.25, "volume": 129.0}, {"date": "2001-06-26", "close": 27.5, "volume": 58.0}, {"date": "2001-06-27", "close": 26.25, "volume": 502.0}, {"date": "2001-06-28", "close": 22.5, "volume": 1140.0}, {"date": "2001-06-29", "close": 27.5, "volume": 244.0}, {"date": "2001-07-02", "close": 27.5, "volume": null}, {"date": "2001-07-03", "close": 30.0, "volume": 16.0}, {"date": "2001-07-04", "close": 27.5, "volume": 560.0}, {"date": "2001-07-05", "close": 27.5, "volume": null}, {"date": "2001-07-06", "close": 26.25, "volume": 8281.0}, {"date": "2001-07-09", "close": 26.25, "volume": null}, {"date": "2001-07-10", "close": 26.25, "volume": null}, {"date": "2001-07-11", "close": 26.25, "volume": 200.0}, {"date": "2001-07-12", "close": 26.25, "volume": null}, {"date": "2001-07-13", "close": 26.25, "volume": 53.0}, {"date": "2001-07-16", "close": 26.25, "volume": 40.0}, {"date": "2001-07-17", "close": 26.25, "volume": 13.0}, {"date": "2001-07-18", "close": 22.5, "volume": 180.0}, {"date": "2001-07-19", "close": 22.5, "volume": 50.0}, {"date": "2001-07-20", "close": 22.5, "volume": null}, {"date": "2001-07-23", "close": 22.5, "volume": null}, {"date": "2001-07-24", "close": 22.5, "volume": null}, {"date": "2001-07-25", "close": 22.5, "volume": null}, {"date": "2001-07-26", "close": 22.5, "volume": null}, {"date": "2001-07-27", "close": 22.5, "volume": 440.0}, {"date": "2001-07-30", "close": 22.5, "volume": null}, {"date": "2001-07-31", "close": 20.0, "volume": 24.0}, {"date": "2001-08-01", "close": 20.0, "volume": 10.0}, {"date": "2001-08-02", "close": 20.0, "volume": null}, {"date": "2001-08-03", "close": 20.0, "volume": 40.0}, {"date": "2001-08-06", "close": 20.0, "volume": null}, {"date": "2001-08-07", "close": 21.0, "volume": 2000.0}, {"date": "2001-08-08", "close": 21.0, "volume": null}, {"date": "2001-08-09", "close": 21.0, "volume": null}, {"date": "2001-08-10", "close": 22.0, "volume": 455.0}, {"date": "2001-08-13", "close": 22.0, "volume": null}, {"date": "2001-08-14", "close": 19.5, "volume": 1600.0}, {"date": "2001-08-15", "close": 19.5, "volume": null}, {"date": "2001-08-16", "close": 20.0, "volume": 680.0}, {"date": "2001-08-17", "close": 20.0, "volume": null}, {"date": "2001-08-20", "close": 20.5, "volume": 26.0}, {"date": "2001-08-21", "close": 20.5, "volume": 6.0}, {"date": "2001-08-22", "close": 20.0, "volume": 700.0}, {"date": "2001-08-23", "close": 20.0, "volume": null}, {"date": "2001-08-24", "close": 20.0, "volume": null}, {"date": "2001-08-27", "close": 20.0, "volume": null}, {"date": "2001-08-28", "close": 20.0, "volume": 7.0}, {"date": "2001-08-29", "close": 17.5, "volume": 240.0}, {"date": "2001-08-30", "close": 15.0, "volume": 20.0}, {"date": "2001-08-31", "close": 15.0, "volume": null}, {"date": "2001-09-03", "close": 15.0, "volume": null}, {"date": "2001-09-04", "close": 15.0, "volume": null}, {"date": "2001-09-05", "close": 15.0, "volume": null}, {"date": "2001-09-06", "close": 15.0, "volume": null}, {"date": "2001-09-10", "close": 16.0, "volume": 156.0}, {"date": "2001-09-11", "close": 15.5, "volume": 84.0}, {"date": "2001-09-12", "close": 13.0, "volume": null}, {"date": "2001-09-13", "close": 13.0, "volume": null}, {"date": "2001-09-14", "close": 13.0, "volume": null}, {"date": "2001-09-17", "close": 13.0, "volume": null}, {"date": "2001-09-18", "close": 13.0, "volume": null}, {"date": "2001-09-19", "close": 12.5, "volume": 8.0}, {"date": "2001-09-20", "close": 8.75, "volume": 1467.0}, {"date": "2001-09-21", "close": 8.75, "volume": null}, {"date": "2001-09-24", "close": 8.75, "volume": null}, {"date": "2001-09-25", "close": 8.75, "volume": null}, {"date": "2001-09-26", "close": 8.75, "volume": null}, {"date": "2001-09-27", "close": 8.75, "volume": null}, {"date": "2001-09-28", "close": 8.75, "volume": null}, {"date": "2001-10-01", "close": 8.75, "volume": null}, {"date": "2001-10-02", "close": 8.75, "volume": null}, {"date": "2001-10-03", "close": 8.75, "volume": null}, {"date": "2001-10-04", "close": 7.5, "volume": 133.0}, {"date": "2001-10-05", "close": 7.5, "volume": null}, {"date": "2001-10-08", "close": 7.5, "volume": null}, {"date": "2001-10-12", "close": 12.5, "volume": 60.0}, {"date": "2001-10-17", "close": 12.5, "volume": 40.0}, {"date": "2001-10-19", "close": 11.25, "volume": 80.0}, {"date": "2001-10-22", "close": 10.5, "volume": 80.0}, {"date": "2001-10-23", "close": 8.75, "volume": 600.0}, {"date": "2001-10-24", "close": 7.5, "volume": 1067.0}, {"date": "2001-10-25", "close": 6.75, "volume": 6344.0}, {"date": "2001-10-26", "close": 6.25, "volume": 3060.0}, {"date": "2001-10-29", "close": 6.25, "volume": 772.0}, {"date": "2001-11-01", "close": 6.5, "volume": 1188.0}, {"date": "2001-11-02", "close": 8.0, "volume": 2471.0}, {"date": "2001-11-05", "close": 7.5, "volume": 400.0}, {"date": "2001-11-07", "close": 7.5, "volume": 600.0}, {"date": "2001-11-08", "close": 7.75, "volume": 157.0}, {"date": "2001-11-09", "close": 8.25, "volume": 400.0}, {"date": "2001-11-12", "close": 7.75, "volume": 2920.0}, {"date": "2001-11-14", "close": 7.5, "volume": 300.0}, {"date": "2001-11-16", "close": 7.5, "volume": 700.0}, {"date": "2001-11-19", "close": 8.25, "volume": 303.0}, {"date": "2001-11-20", "close": 8.25, "volume": 60.0}, {"date": "2001-11-22", "close": 8.25, "volume": 830.0}, {"date": "2001-11-23", "close": 12.5, "volume": 1582.0}, {"date": "2001-11-26", "close": 10.0, "volume": 400.0}, {"date": "2001-11-27", "close": 10.0, "volume": 160.0}, {"date": "2001-11-29", "close": 10.0, "volume": 400.0}, {"date": "2001-11-30", "close": 10.0, "volume": 1000.0}, {"date": "2001-12-03", "close": 11.0, "volume": 80.0}, {"date": "2001-12-04", "close": 10.0, "volume": 180.0}, {"date": "2001-12-05", "close": 8.75, "volume": 324.0}, {"date": "2001-12-06", "close": 8.75, "volume": 400.0}, {"date": "2001-12-07", "close": 9.25, "volume": 284.0}, {"date": "2001-12-10", "close": 9.25, "volume": 200.0}, {"date": "2001-12-12", "close": 9.75, "volume": 102.0}, {"date": "2001-12-18", "close": 8.25, "volume": 20.0}, {"date": "2001-12-20", "close": 7.5, "volume": 500.0}, {"date": "2001-12-21", "close": 8.75, "volume": 20.0}, {"date": "2001-12-24", "close": 8.75, "volume": 60.0}, {"date": "2001-12-27", "close": 8.75, "volume": 60.0}, {"date": "2002-01-03", "close": 7.5, "volume": 224.0}, {"date": "2002-01-07", "close": 7.5, "volume": 76.0}, {"date": "2002-01-10", "close": 7.75, "volume": 1800.0}, {"date": "2002-01-14", "close": 9.75, "volume": 340.0}, {"date": "2002-01-15", "close": 11.25, "volume": 70.0}, {"date": "2002-01-16", "close": 10.0, "volume": 40.0}, {"date": "2002-01-23", "close": 10.0, "volume": 386.0}, {"date": "2002-01-24", "close": 7.75, "volume": 1800.0}, {"date": "2002-01-25", "close": 8.0, "volume": 36.0}, {"date": "2002-01-30", "close": 13.75, "volume": 13781.0}, {"date": "2002-01-31", "close": 14.0, "volume": 3751.0}, {"date": "2002-02-01", "close": 15.5, "volume": 13470.0}, {"date": "2002-02-04", "close": 18.75, "volume": 13656.0}, {"date": "2002-02-05", "close": 20.5, "volume": 8448.0}, {"date": "2002-02-06", "close": 27.5, "volume": 20106.0}, {"date": "2002-02-07", "close": 24.5, "volume": 7475.0}, {"date": "2002-02-08", "close": 20.75, "volume": 5032.0}, {"date": "2002-02-11", "close": 21.0, "volume": 400.0}, {"date": "2002-02-12", "close": 21.0, "volume": 180.0}, {"date": "2002-02-13", "close": 22.5, "volume": 4424.0}, {"date": "2002-02-14", "close": 23.5, "volume": 11586.0}, {"date": "2002-02-15", "close": 21.25, "volume": 8317.0}, {"date": "2002-02-18", "close": 21.0, "volume": 1056.0}, {"date": "2002-02-19", "close": 21.25, "volume": 1280.0}, {"date": "2002-02-20", "close": 21.25, "volume": 2553.0}, {"date": "2002-02-21", "close": 21.0, "volume": 108.0}, {"date": "2002-02-22", "close": 20.75, "volume": 1366.0}, {"date": "2002-02-25", "close": 20.75, "volume": 440.0}, {"date": "2002-02-26", "close": 20.5, "volume": 436.0}, {"date": "2002-02-27", "close": 19.0, "volume": 943.0}, {"date": "2002-02-28", "close": 20.0, "volume": 1764.0}, {"date": "2002-03-01", "close": 19.25, "volume": 1100.0}, {"date": "2002-03-05", "close": 21.25, "volume": 488.0}, {"date": "2002-03-06", "close": 27.5, "volume": 15000.0}, {"date": "2002-03-07", "close": 27.5, "volume": 11439.0}, {"date": "2002-03-08", "close": 26.25, "volume": 8908.0}, {"date": "2002-03-11", "close": 25.0, "volume": 4538.0}, {"date": "2002-03-12", "close": 24.25, "volume": 4280.0}, {"date": "2002-03-13", "close": 22.25, "volume": 1294.0}, {"date": "2002-03-14", "close": 22.5, "volume": 1024.0}, {"date": "2002-03-15", "close": 21.25, "volume": 1576.0}, {"date": "2002-03-18", "close": 20.0, "volume": 3644.0}, {"date": "2002-03-19", "close": 18.5, "volume": 440.0}, {"date": "2002-03-20", "close": 19.75, "volume": 936.0}, {"date": "2002-03-21", "close": 18.25, "volume": 1000.0}, {"date": "2002-03-22", "close": 18.5, "volume": 2000.0}, {"date": "2002-03-26", "close": 17.25, "volume": 760.0}, {"date": "2002-03-27", "close": 22.75, "volume": 5104.0}, {"date": "2002-03-28", "close": 23.75, "volume": 8389.0}, {"date": "2002-04-02", "close": 22.0, "volume": 9232.0}, {"date": "2002-04-03", "close": 21.25, "volume": 1514.0}, {"date": "2002-04-04", "close": 19.75, "volume": 1120.0}, {"date": "2002-04-05", "close": 19.0, "volume": 180.0}, {"date": "2002-04-08", "close": 18.25, "volume": 760.0}, {"date": "2002-04-10", "close": 17.75, "volume": 1012.0}, {"date": "2002-04-11", "close": 17.75, "volume": 296.0}, {"date": "2002-04-12", "close": 18.25, "volume": 894.0}, {"date": "2002-04-15", "close": 17.25, "volume": 600.0}, {"date": "2002-04-17", "close": 17.25, "volume": 108.0}, {"date": "2002-04-18", "close": 15.5, "volume": 864.0}, {"date": "2002-04-19", "close": 15.0, "volume": 600.0}, {"date": "2002-04-22", "close": 17.0, "volume": 1200.0}, {"date": "2002-04-23", "close": 14.5, "volume": 860.0}, {"date": "2002-04-24", "close": 14.75, "volume": 434.0}, {"date": "2002-04-26", "close": 16.25, "volume": 1760.0}, {"date": "2002-04-29", "close": 16.25, "volume": 240.0}, {"date": "2002-04-30", "close": 15.0, "volume": 40.0}, {"date": "2002-05-02", "close": 14.25, "volume": 100.0}, {"date": "2002-05-03", "close": 17.25, "volume": 2000.0}, {"date": "2002-05-07", "close": 14.25, "volume": 200.0}, {"date": "2002-05-08", "close": 13.5, "volume": 300.0}, {"date": "2002-05-09", "close": 13.75, "volume": 300.0}, {"date": "2002-05-10", "close": 13.75, "volume": 40.0}, {"date": "2002-05-13", "close": 12.75, "volume": 800.0}, {"date": "2002-05-14", "close": 12.75, "volume": 608.0}, {"date": "2002-05-16", "close": 13.75, "volume": 340.0}, {"date": "2002-05-20", "close": 13.75, "volume": 480.0}, {"date": "2002-05-21", "close": 13.75, "volume": 800.0}, {"date": "2002-05-23", "close": 14.5, "volume": 120.0}, {"date": "2002-05-24", "close": 15.0, "volume": 1212.0}, {"date": "2002-05-27", "close": 17.25, "volume": 2220.0}, {"date": "2002-05-28", "close": 16.25, "volume": 328.0}, {"date": "2002-05-29", "close": 15.25, "volume": 1800.0}, {"date": "2002-05-30", "close": 15.5, "volume": 1666.0}, {"date": "2002-05-31", "close": 15.25, "volume": 128.0}, {"date": "2002-06-03", "close": 15.5, "volume": 800.0}, {"date": "2002-06-04", "close": 12.75, "volume": 46.0}, {"date": "2002-06-06", "close": 12.75, "volume": 230.0}, {"date": "2002-06-07", "close": 13.25, "volume": 40.0}, {"date": "2002-06-11", "close": 13.5, "volume": 330.0}, {"date": "2002-06-12", "close": 13.5, "volume": 70.0}, {"date": "2002-06-14", "close": 13.75, "volume": 400.0}, {"date": "2002-06-17", "close": 14.25, "volume": 2280.0}, {"date": "2002-06-18", "close": 16.25, "volume": 1690.0}, {"date": "2002-06-20", "close": 17.5, "volume": 344.0}, {"date": "2002-06-21", "close": 16.75, "volume": 440.0}, {"date": "2002-06-24", "close": 16.0, "volume": 770.0}, {"date": "2002-06-25", "close": 15.5, "volume": 420.0}, {"date": "2002-06-26", "close": 15.0, "volume": 700.0}, {"date": "2002-06-27", "close": 15.0, "volume": 170.0}, {"date": "2002-06-28", "close": 14.75, "volume": 1120.0}, {"date": "2002-07-02", "close": 14.5, "volume": 120.0}, {"date": "2002-07-04", "close": 14.5, "volume": 160.0}, {"date": "2002-07-05", "close": 14.25, "volume": 40.0}, {"date": "2002-07-09", "close": 14.25, "volume": 40.0}, {"date": "2002-07-10", "close": 14.25, "volume": 450.0}, {"date": "2002-07-11", "close": 15.0, "volume": 2238.0}, {"date": "2002-07-15", "close": 15.0, "volume": 200.0}, {"date": "2002-07-16", "close": 15.0, "volume": 282.0}, {"date": "2002-07-17", "close": 14.0, "volume": 160.0}, {"date": "2002-07-18", "close": 12.5, "volume": 271.0}, {"date": "2002-07-19", "close": 12.5, "volume": 148.0}, {"date": "2002-07-22", "close": 12.5, "volume": 360.0}, {"date": "2002-07-23", "close": 12.5, "volume": 149.0}, {"date": "2002-07-24", "close": 12.5, "volume": 411.0}, {"date": "2002-07-26", "close": 11.75, "volume": 893.0}, {"date": "2002-07-30", "close": 10.0, "volume": 88.0}, {"date": "2002-07-31", "close": 11.75, "volume": 43.0}, {"date": "2002-08-06", "close": 11.75, "volume": 455.0}, {"date": "2002-08-07", "close": 10.0, "volume": 320.0}, {"date": "2002-08-13", "close": 10.0, "volume": 420.0}, {"date": "2002-08-14", "close": 17.5, "volume": 4602.0}, {"date": "2002-08-15", "close": 21.25, "volume": 2868.0}, {"date": "2002-08-16", "close": 17.75, "volume": 1207.0}, {"date": "2002-08-19", "close": 19.25, "volume": 1133.0}, {"date": "2002-08-20", "close": 17.5, "volume": 341.0}, {"date": "2002-08-21", "close": 17.0, "volume": 826.0}, {"date": "2002-08-23", "close": 16.5, "volume": 116.0}, {"date": "2002-08-26", "close": 16.5, "volume": 300.0}, {"date": "2002-08-27", "close": 15.75, "volume": 360.0}, {"date": "2002-08-28", "close": 15.0, "volume": 800.0}, {"date": "2002-09-03", "close": 16.25, "volume": 574.0}, {"date": "2002-09-06", "close": 15.25, "volume": 206.0}, {"date": "2002-09-10", "close": 16.25, "volume": 400.0}, {"date": "2002-09-11", "close": 17.5, "volume": 760.0}, {"date": "2002-09-12", "close": 18.0, "volume": 320.0}, {"date": "2002-09-13", "close": 20.25, "volume": 958.0}, {"date": "2002-09-16", "close": 20.5, "volume": 300.0}, {"date": "2002-09-17", "close": 20.5, "volume": 1148.0}, {"date": "2002-09-18", "close": 20.75, "volume": 836.0}, {"date": "2002-09-19", "close": 20.0, "volume": 208.0}, {"date": "2002-09-20", "close": 22.5, "volume": 4762.0}, {"date": "2002-09-23", "close": 25.0, "volume": 7180.0}, {"date": "2002-09-24", "close": 23.75, "volume": 2000.0}, {"date": "2002-09-25", "close": 23.25, "volume": 620.0}, {"date": "2002-09-26", "close": 21.25, "volume": 240.0}, {"date": "2002-09-27", "close": 22.5, "volume": 238.0}, {"date": "2002-09-30", "close": 22.5, "volume": 120.0}, {"date": "2002-10-01", "close": 21.25, "volume": 1082.0}, {"date": "2002-10-02", "close": 21.25, "volume": 678.0}, {"date": "2002-10-03", "close": 20.75, "volume": 80.0}, {"date": "2002-10-04", "close": 20.5, "volume": 242.0}, {"date": "2002-10-07", "close": 18.75, "volume": 1660.0}, {"date": "2002-10-08", "close": 18.75, "volume": 1438.0}, {"date": "2002-10-09", "close": 18.75, "volume": 70.0}, {"date": "2002-10-10", "close": 17.5, "volume": 240.0}, {"date": "2002-10-14", "close": 17.0, "volume": 200.0}, {"date": "2002-10-16", "close": 17.0, "volume": 20.0}, {"date": "2002-10-17", "close": 16.0, "volume": 230.0}, {"date": "2002-10-18", "close": 17.75, "volume": 2240.0}, {"date": "2002-10-21", "close": 18.0, "volume": 1023.0}, {"date": "2002-10-22", "close": 16.75, "volume": 753.0}, {"date": "2002-10-23", "close": 17.5, "volume": 160.0}, {"date": "2002-10-24", "close": 16.75, "volume": 400.0}, {"date": "2002-10-25", "close": 16.5, "volume": 1200.0}, {"date": "2002-10-29", "close": 17.0, "volume": 1336.0}, {"date": "2002-10-30", "close": 15.75, "volume": 440.0}, {"date": "2002-10-31", "close": 16.25, "volume": 200.0}, {"date": "2002-11-04", "close": 17.5, "volume": 668.0}, {"date": "2002-11-05", "close": 15.0, "volume": 360.0}, {"date": "2002-11-06", "close": 13.75, "volume": 652.0}, {"date": "2002-11-07", "close": 15.5, "volume": 400.0}, {"date": "2002-11-08", "close": 16.75, "volume": 520.0}, {"date": "2002-11-11", "close": 16.25, "volume": 120.0}, {"date": "2002-11-13", "close": 17.0, "volume": 300.0}, {"date": "2002-11-14", "close": 16.5, "volume": 800.0}, {"date": "2002-11-18", "close": 15.75, "volume": 700.0}, {"date": "2002-11-19", "close": 16.25, "volume": 1009.0}, {"date": "2002-11-20", "close": 20.0, "volume": 4130.0}, {"date": "2002-11-21", "close": 20.0, "volume": 2810.0}, {"date": "2002-11-22", "close": 20.0, "volume": 1955.0}, {"date": "2002-11-25", "close": 20.25, "volume": 2830.0}, {"date": "2002-11-26", "close": 19.75, "volume": 876.0}, {"date": "2002-11-27", "close": 18.75, "volume": 1196.0}, {"date": "2002-11-28", "close": 19.25, "volume": 1400.0}, {"date": "2002-11-29", "close": 19.25, "volume": 768.0}, {"date": "2002-12-02", "close": 18.75, "volume": 946.0}, {"date": "2002-12-03", "close": 18.75, "volume": 5706.0}, {"date": "2002-12-04", "close": 17.5, "volume": 380.0}, {"date": "2002-12-05", "close": 18.75, "volume": 220.0}, {"date": "2002-12-06", "close": 18.5, "volume": 1272.0}, {"date": "2002-12-09", "close": 18.75, "volume": 328.0}, {"date": "2002-12-11", "close": 17.25, "volume": 630.0}, {"date": "2002-12-12", "close": 16.75, "volume": 1020.0}, {"date": "2002-12-13", "close": 16.75, "volume": 1880.0}, {"date": "2002-12-16", "close": 15.75, "volume": 360.0}, {"date": "2002-12-17", "close": 15.5, "volume": 474.0}, {"date": "2002-12-18", "close": 15.75, "volume": 280.0}, {"date": "2002-12-19", "close": 15.5, "volume": 328.0}, {"date": "2002-12-20", "close": 15.5, "volume": 764.0}, {"date": "2003-01-03", "close": 16.25, "volume": 1218.0}, {"date": "2003-01-06", "close": 16.5, "volume": 428.0}, {"date": "2003-01-07", "close": 18.5, "volume": 120.0}, {"date": "2003-01-15", "close": 16.25, "volume": 200.0}, {"date": "2003-01-17", "close": 16.25, "volume": 94.0}, {"date": "2003-01-20", "close": 16.25, "volume": 56.0}, {"date": "2003-01-21", "close": 15.25, "volume": 418.0}, {"date": "2003-01-23", "close": 15.25, "volume": 14.0}, {"date": "2003-01-28", "close": 15.25, "volume": 600.0}, {"date": "2003-01-29", "close": 15.75, "volume": 400.0}, {"date": "2003-01-30", "close": 13.75, "volume": 630.0}, {"date": "2003-02-03", "close": 14.0, "volume": 120.0}, {"date": "2003-02-05", "close": 12.75, "volume": 160.0}, {"date": "2003-02-06", "close": 12.5, "volume": 350.0}, {"date": "2003-02-07", "close": 9.5, "volume": 400.0}, {"date": "2003-02-10", "close": 11.5, "volume": 243.0}, {"date": "2003-02-11", "close": 12.5, "volume": 260.0}, {"date": "2003-02-12", "close": 12.5, "volume": 244.0}, {"date": "2003-02-14", "close": 11.5, "volume": 200.0}, {"date": "2003-02-18", "close": 11.5, "volume": 144.0}, {"date": "2003-02-19", "close": 11.25, "volume": 424.0}, {"date": "2003-02-21", "close": 12.5, "volume": 200.0}, {"date": "2003-02-25", "close": 12.5, "volume": 16.0}, {"date": "2003-02-26", "close": 12.5, "volume": 284.0}, {"date": "2003-02-27", "close": 12.5, "volume": 100.0}, {"date": "2003-03-05", "close": 10.25, "volume": 124.0}, {"date": "2003-03-10", "close": 11.5, "volume": 600.0}, {"date": "2003-03-13", "close": 12.5, "volume": 200.0}, {"date": "2003-03-14", "close": 14.75, "volume": 267.0}, {"date": "2003-03-17", "close": 15.5, "volume": 800.0}, {"date": "2003-03-18", "close": 15.75, "volume": 629.0}, {"date": "2003-03-20", "close": 14.75, "volume": 15.0}, {"date": "2003-03-21", "close": 15.5, "volume": 1.0}, {"date": "2003-03-26", "close": 13.25, "volume": 120.0}, {"date": "2003-03-27", "close": 15.0, "volume": 2645.0}, {"date": "2003-03-28", "close": 15.0, "volume": 623.0}, {"date": "2003-04-01", "close": 13.75, "volume": 167.0}, {"date": "2003-04-02", "close": 11.25, "volume": 800.0}, {"date": "2003-04-04", "close": 13.0, "volume": 83.0}, {"date": "2003-04-07", "close": 12.5, "volume": 397.0}, {"date": "2003-04-08", "close": 11.0, "volume": 414.0}, {"date": "2003-04-09", "close": 10.0, "volume": 1088.0}, {"date": "2003-04-14", "close": 8.75, "volume": 1376.0}, {"date": "2003-04-22", "close": 8.75, "volume": 400.0}, {"date": "2003-04-23", "close": 8.75, "volume": 88.0}, {"date": "2003-04-28", "close": 8.75, "volume": 160.0}, {"date": "2003-04-29", "close": 8.75, "volume": 200.0}, {"date": "2003-04-30", "close": 8.75, "volume": 1663.0}, {"date": "2003-05-06", "close": 10.0, "volume": 1013.0}, {"date": "2003-05-07", "close": 9.0, "volume": 4.0}, {"date": "2003-05-08", "close": 9.0, "volume": 416.0}, {"date": "2003-05-09", "close": 8.75, "volume": 240.0}, {"date": "2003-05-13", "close": 8.75, "volume": 315.0}, {"date": "2003-05-14", "close": 8.75, "volume": 105.0}, {"date": "2003-05-15", "close": 8.75, "volume": 200.0}, {"date": "2003-05-19", "close": 8.75, "volume": 8.0}, {"date": "2003-05-20", "close": 8.5, "volume": 412.0}, {"date": "2003-05-21", "close": 8.25, "volume": 160.0}, {"date": "2003-05-22", "close": 8.25, "volume": 252.0}, {"date": "2003-05-27", "close": 8.0, "volume": 360.0}, {"date": "2003-05-28", "close": 7.5, "volume": 120.0}, {"date": "2003-05-29", "close": 7.5, "volume": 480.0}, {"date": "2003-05-30", "close": 7.75, "volume": 2400.0}, {"date": "2003-06-05", "close": 8.0, "volume": 620.0}, {"date": "2003-06-10", "close": 8.0, "volume": 8.0}, {"date": "2003-06-11", "close": 7.75, "volume": 214.0}, {"date": "2003-06-12", "close": 7.75, "volume": 150.0}, {"date": "2003-06-13", "close": 7.75, "volume": 160.0}, {"date": "2003-06-16", "close": 7.75, "volume": 200.0}, {"date": "2003-06-17", "close": 7.75, "volume": 40.0}, {"date": "2003-06-18", "close": 7.75, "volume": 162.0}, {"date": "2003-06-19", "close": 7.75, "volume": 320.0}, {"date": "2003-06-23", "close": 8.0, "volume": 772.0}, {"date": "2003-06-24", "close": 7.75, "volume": 572.0}, {"date": "2003-06-25", "close": 7.75, "volume": 40.0}, {"date": "2003-06-30", "close": 7.75, "volume": 17866.0}, {"date": "2003-07-01", "close": 8.75, "volume": 36.0}, {"date": "2003-07-03", "close": 7.75, "volume": 300.0}, {"date": "2003-07-07", "close": 7.75, "volume": 400.0}, {"date": "2003-07-10", "close": 7.75, "volume": 105.0}, {"date": "2003-07-11", "close": 7.5, "volume": 240.0}, {"date": "2003-07-14", "close": 7.5, "volume": 400.0}, {"date": "2003-07-18", "close": 5.0, "volume": 40.0}, {"date": "2003-07-21", "close": 6.25, "volume": 47.0}, {"date": "2003-07-22", "close": 7.75, "volume": 190.0}, {"date": "2003-07-23", "close": 6.25, "volume": 120.0}, {"date": "2003-07-25", "close": 7.0, "volume": 200.0}, {"date": "2003-07-30", "close": 7.0, "volume": 420.0}, {"date": "2003-07-31", "close": 7.0, "volume": 766.0}, {"date": "2003-08-05", "close": 6.0, "volume": 2294.0}, {"date": "2003-08-06", "close": 6.0, "volume": 1441.0}, {"date": "2003-08-07", "close": 6.0, "volume": 720.0}, {"date": "2003-08-11", "close": 6.0, "volume": 2200.0}, {"date": "2003-08-12", "close": 6.0, "volume": 1367.0}, {"date": "2003-08-13", "close": 6.0, "volume": 1472.0}, {"date": "2003-08-15", "close": 5.75, "volume": 419.0}, {"date": "2003-08-18", "close": 6.5, "volume": 1040.0}, {"date": "2003-08-20", "close": 5.5, "volume": 408.0}, {"date": "2003-08-22", "close": 7.0, "volume": 484.0}, {"date": "2003-08-25", "close": 6.25, "volume": 400.0}, {"date": "2003-08-29", "close": 7.0, "volume": 440.0}, {"date": "2003-09-01", "close": 7.25, "volume": 168.0}, {"date": "2003-09-02", "close": 7.0, "volume": 412.0}, {"date": "2003-09-04", "close": 8.75, "volume": 647.0}, {"date": "2003-09-05", "close": 8.75, "volume": 1422.0}, {"date": "2003-09-09", "close": 10.0, "volume": 1000.0}, {"date": "2003-09-12", "close": 7.75, "volume": 40.0}, {"date": "2003-09-15", "close": 9.25, "volume": 1800.0}, {"date": "2003-09-16", "close": 10.0, "volume": 1160.0}, {"date": "2003-09-17", "close": 11.0, "volume": 4072.0}, {"date": "2003-09-18", "close": 11.0, "volume": 2420.0}, {"date": "2003-09-19", "close": 11.25, "volume": 2224.0}, {"date": "2003-09-22", "close": 11.5, "volume": 920.0}, {"date": "2003-09-23", "close": 10.75, "volume": 2576.0}, {"date": "2003-09-24", "close": 10.75, "volume": 784.0}, {"date": "2003-09-25", "close": 10.0, "volume": 1113.0}, {"date": "2003-09-26", "close": 10.5, "volume": 1515.0}, {"date": "2003-09-29", "close": 11.0, "volume": 600.0}, {"date": "2003-09-30", "close": 9.75, "volume": 312.0}, {"date": "2003-10-02", "close": 10.0, "volume": 2616.0}, {"date": "2003-10-03", "close": 9.25, "volume": 698.0}, {"date": "2003-10-06", "close": 9.0, "volume": 586.0}, {"date": "2003-10-07", "close": 9.0, "volume": 3150.0}, {"date": "2003-10-08", "close": 9.0, "volume": 1400.0}, {"date": "2003-10-09", "close": 9.75, "volume": 340.0}, {"date": "2003-10-10", "close": 10.0, "volume": 2594.0}, {"date": "2003-10-13", "close": 10.5, "volume": 2800.0}, {"date": "2003-10-14", "close": 11.0, "volume": 88.0}, {"date": "2003-10-15", "close": 10.5, "volume": 1292.0}, {"date": "2003-10-16", "close": 11.25, "volume": 438.0}, {"date": "2003-10-17", "close": 10.0, "volume": 1586.0}, {"date": "2003-10-21", "close": 10.25, "volume": 2603.0}, {"date": "2003-10-22", "close": 10.0, "volume": 1868.0}, {"date": "2003-10-23", "close": 11.75, "volume": 2086.0}, {"date": "2003-10-24", "close": 10.75, "volume": 400.0}, {"date": "2003-10-27", "close": 13.75, "volume": 8605.0}, {"date": "2003-10-28", "close": 13.0, "volume": 4221.0}, {"date": "2003-10-29", "close": 13.25, "volume": 200.0}, {"date": "2003-10-30", "close": 14.25, "volume": 800.0}, {"date": "2003-10-31", "close": 14.25, "volume": 912.0}, {"date": "2003-11-03", "close": 13.5, "volume": 959.0}, {"date": "2003-11-04", "close": 12.75, "volume": 1414.0}, {"date": "2003-11-06", "close": 13.75, "volume": 875.0}, {"date": "2003-11-07", "close": 12.75, "volume": 1100.0}, {"date": "2003-11-10", "close": 13.0, "volume": 100.0}, {"date": "2003-11-11", "close": 12.75, "volume": 1273.0}, {"date": "2003-11-12", "close": 12.5, "volume": 866.0}, {"date": "2003-11-13", "close": 12.0, "volume": 408.0}, {"date": "2003-11-14", "close": 11.5, "volume": 1161.0}, {"date": "2003-11-17", "close": 10.5, "volume": 1000.0}, {"date": "2003-11-18", "close": 10.5, "volume": 4563.0}, {"date": "2003-11-19", "close": 10.75, "volume": 400.0}, {"date": "2003-11-20", "close": 10.75, "volume": 600.0}, {"date": "2003-11-21", "close": 10.5, "volume": 60.0}, {"date": "2003-11-24", "close": 10.0, "volume": 800.0}, {"date": "2003-11-25", "close": 10.0, "volume": 260.0}, {"date": "2003-12-01", "close": 10.5, "volume": 60.0}, {"date": "2003-12-03", "close": 10.0, "volume": 80.0}, {"date": "2003-12-10", "close": 10.0, "volume": 280.0}, {"date": "2003-12-11", "close": 10.0, "volume": 1200.0}, {"date": "2003-12-12", "close": 10.0, "volume": 140.0}, {"date": "2003-12-15", "close": 11.5, "volume": 1110.0}, {"date": "2003-12-17", "close": 11.25, "volume": 800.0}, {"date": "2003-12-18", "close": 10.0, "volume": 700.0}, {"date": "2003-12-22", "close": 10.0, "volume": 200.0}, {"date": "2003-12-23", "close": 10.0, "volume": 488.0}, {"date": "2003-12-30", "close": 11.25, "volume": 4000.0}, {"date": "2004-01-07", "close": 9.25, "volume": 80.0}, {"date": "2004-01-12", "close": 10.0, "volume": 212.0}, {"date": "2004-01-14", "close": 9.5, "volume": 732.0}, {"date": "2004-01-15", "close": 9.5, "volume": 468.0}, {"date": "2004-01-16", "close": 10.0, "volume": 279.0}, {"date": "2004-01-19", "close": 10.0, "volume": 400.0}, {"date": "2004-01-22", "close": 10.25, "volume": 80.0}, {"date": "2004-01-23", "close": 11.0, "volume": 100.0}, {"date": "2004-01-27", "close": 10.25, "volume": 416.0}, {"date": "2004-01-28", "close": 10.0, "volume": 272.0}, {"date": "2004-01-30", "close": 10.0, "volume": 600.0}, {"date": "2004-02-05", "close": 10.0, "volume": 400.0}, {"date": "2004-02-06", "close": 9.5, "volume": 220.0}, {"date": "2004-02-10", "close": 9.25, "volume": 66.0}, {"date": "2004-02-11", "close": 9.0, "volume": 586.0}, {"date": "2004-02-13", "close": 9.25, "volume": 379.0}, {"date": "2004-02-16", "close": 9.25, "volume": 20.0}, {"date": "2004-02-17", "close": 9.0, "volume": 412.0}, {"date": "2004-02-19", "close": 9.75, "volume": 140.0}, {"date": "2004-02-24", "close": 10.0, "volume": 491.0}, {"date": "2004-02-25", "close": 10.0, "volume": 416.0}, {"date": "2004-02-26", "close": 11.0, "volume": 540.0}, {"date": "2004-03-01", "close": 11.0, "volume": 1200.0}, {"date": "2004-03-02", "close": 11.0, "volume": 400.0}, {"date": "2004-03-03", "close": 10.25, "volume": 400.0}, {"date": "2004-03-04", "close": 9.75, "volume": 400.0}, {"date": "2004-03-08", "close": 10.0, "volume": 860.0}, {"date": "2004-03-09", "close": 9.5, "volume": 1140.0}, {"date": "2004-03-12", "close": 9.75, "volume": 200.0}, {"date": "2004-03-15", "close": 9.75, "volume": 200.0}, {"date": "2004-03-16", "close": 9.0, "volume": 800.0}, {"date": "2004-03-17", "close": 8.75, "volume": 156.0}, {"date": "2004-03-18", "close": 8.0, "volume": 262.0}, {"date": "2004-03-19", "close": 8.0, "volume": 44.0}, {"date": "2004-03-22", "close": 8.25, "volume": 400.0}, {"date": "2004-03-23", "close": 8.25, "volume": 796.0}, {"date": "2004-03-24", "close": 8.0, "volume": 866.0}, {"date": "2004-03-26", "close": 10.0, "volume": 2916.0}, {"date": "2004-03-29", "close": 11.0, "volume": 1384.0}, {"date": "2004-03-30", "close": 10.0, "volume": 360.0}, {"date": "2004-04-02", "close": 10.75, "volume": 200.0}, {"date": "2004-04-06", "close": 8.5, "volume": 478.0}, {"date": "2004-04-08", "close": 9.75, "volume": 1400.0}, {"date": "2004-04-14", "close": 9.0, "volume": 200.0}, {"date": "2004-04-16", "close": 9.0, "volume": 200.0}, {"date": "2004-04-20", "close": 8.75, "volume": 82.0}, {"date": "2004-04-22", "close": 8.75, "volume": 400.0}, {"date": "2004-04-23", "close": 9.5, "volume": 1200.0}, {"date": "2004-04-27", "close": 9.5, "volume": 200.0}, {"date": "2004-04-29", "close": 8.0, "volume": 1600.0}, {"date": "2004-05-04", "close": 8.0, "volume": 196.0}, {"date": "2004-05-05", "close": 8.25, "volume": 132.0}, {"date": "2004-05-07", "close": 7.5, "volume": 1000.0}, {"date": "2004-05-10", "close": 7.5, "volume": 1596.0}, {"date": "2004-05-18", "close": 6.25, "volume": 62.0}, {"date": "2004-05-21", "close": 7.5, "volume": 2000.0}, {"date": "2004-05-25", "close": 6.25, "volume": 20.0}, {"date": "2004-05-28", "close": 7.25, "volume": 400.0}, {"date": "2004-05-31", "close": 6.5, "volume": 40.0}, {"date": "2004-06-01", "close": 6.25, "volume": 420.0}, {"date": "2004-06-02", "close": 6.25, "volume": 200.0}, {"date": "2004-06-11", "close": 6.5, "volume": 281.0}, {"date": "2004-06-15", "close": 6.75, "volume": 387.0}, {"date": "2004-06-16", "close": 6.25, "volume": 400.0}, {"date": "2004-06-17", "close": 6.25, "volume": 400.0}, {"date": "2004-06-18", "close": 6.25, "volume": 2779.0}, {"date": "2004-06-21", "close": 6.0, "volume": 281.0}, {"date": "2004-06-23", "close": 6.0, "volume": 508.0}, {"date": "2004-06-24", "close": 6.0, "volume": 14.0}, {"date": "2004-06-25", "close": 7.25, "volume": 2000.0}, {"date": "2004-06-28", "close": 7.5, "volume": 2258.0}, {"date": "2004-06-30", "close": 6.75, "volume": 176.0}, {"date": "2004-07-06", "close": 7.0, "volume": 10.0}, {"date": "2004-07-12", "close": 7.5, "volume": 2000.0}, {"date": "2004-07-14", "close": 6.5, "volume": 830.0}, {"date": "2004-07-16", "close": 7.5, "volume": 240.0}, {"date": "2004-07-23", "close": 6.75, "volume": 80.0}, {"date": "2004-07-28", "close": 6.5, "volume": 40.0}, {"date": "2004-07-30", "close": 7.5, "volume": 1000.0}, {"date": "2004-08-02", "close": 7.5, "volume": 1160.0}, {"date": "2004-08-03", "close": 7.5, "volume": 800.0}, {"date": "2004-08-04", "close": 7.5, "volume": 640.0}, {"date": "2004-08-09", "close": 7.5, "volume": 800.0}, {"date": "2004-08-10", "close": 7.5, "volume": 400.0}, {"date": "2004-08-13", "close": 10.0, "volume": 5330.0}, {"date": "2004-08-16", "close": 11.25, "volume": 5112.0}, {"date": "2004-08-17", "close": 10.75, "volume": 1808.0}, {"date": "2004-08-18", "close": 10.5, "volume": 472.0}, {"date": "2004-08-19", "close": 10.5, "volume": 194.0}, {"date": "2004-08-20", "close": 9.25, "volume": 680.0}, {"date": "2004-08-23", "close": 9.5, "volume": 552.0}, {"date": "2004-08-24", "close": 9.75, "volume": 1600.0}, {"date": "2004-08-26", "close": 10.5, "volume": 800.0}, {"date": "2004-08-27", "close": 10.0, "volume": 400.0}, {"date": "2004-08-30", "close": 10.5, "volume": 50.0}, {"date": "2004-08-31", "close": 10.25, "volume": 200.0}, {"date": "2004-09-01", "close": 10.25, "volume": 164.0}, {"date": "2004-09-02", "close": 11.0, "volume": 1600.0}, {"date": "2004-09-03", "close": 12.5, "volume": 12326.0}, {"date": "2004-09-06", "close": 13.0, "volume": 2100.0}, {"date": "2004-09-07", "close": 17.25, "volume": 5585.0}, {"date": "2004-09-08", "close": 15.25, "volume": 8052.0}, {"date": "2004-09-09", "close": 15.25, "volume": 320.0}, {"date": "2004-09-10", "close": 15.0, "volume": 1864.0}, {"date": "2004-09-14", "close": 14.25, "volume": 876.0}, {"date": "2004-09-15", "close": 14.75, "volume": 2732.0}, {"date": "2004-09-16", "close": 14.75, "volume": 1252.0}, {"date": "2004-09-17", "close": 16.0, "volume": 660.0}, {"date": "2004-09-20", "close": 15.0, "volume": 724.0}, {"date": "2004-09-21", "close": 15.0, "volume": 259.0}, {"date": "2004-09-22", "close": 14.75, "volume": 172.0}, {"date": "2004-09-23", "close": 16.0, "volume": 1361.0}, {"date": "2004-09-24", "close": 15.75, "volume": 120.0}, {"date": "2004-09-27", "close": 15.0, "volume": 119.0}, {"date": "2004-09-28", "close": 15.75, "volume": 604.0}, {"date": "2004-09-29", "close": 16.25, "volume": 1694.0}, {"date": "2004-09-30", "close": 15.75, "volume": 52.0}, {"date": "2004-10-01", "close": 15.75, "volume": 397.0}, {"date": "2004-10-04", "close": 14.25, "volume": 400.0}, {"date": "2004-10-05", "close": 15.5, "volume": 332.0}, {"date": "2004-10-06", "close": 16.25, "volume": 1081.0}, {"date": "2004-10-07", "close": 17.5, "volume": 6678.0}, {"date": "2004-10-08", "close": 17.0, "volume": 1680.0}, {"date": "2004-10-11", "close": 17.5, "volume": 3080.0}, {"date": "2004-10-12", "close": 17.25, "volume": 294.0}, {"date": "2004-10-13", "close": 17.25, "volume": 120.0}, {"date": "2004-10-14", "close": 18.75, "volume": 4895.0}, {"date": "2004-10-15", "close": 20.0, "volume": 3240.0}, {"date": "2004-10-18", "close": 20.0, "volume": 253.0}, {"date": "2004-10-19", "close": 20.0, "volume": 2049.0}, {"date": "2004-10-20", "close": 18.75, "volume": 1280.0}, {"date": "2004-10-21", "close": 18.75, "volume": 1440.0}, {"date": "2004-10-22", "close": 18.75, "volume": 340.0}, {"date": "2004-10-25", "close": 18.75, "volume": 5612.0}, {"date": "2004-10-26", "close": 17.5, "volume": 2560.0}, {"date": "2004-10-27", "close": 17.5, "volume": 189.0}, {"date": "2004-10-28", "close": 16.0, "volume": 2567.0}, {"date": "2004-10-29", "close": 16.0, "volume": 200.0}, {"date": "2004-11-01", "close": 16.0, "volume": 40.0}, {"date": "2004-11-02", "close": 15.5, "volume": 240.0}, {"date": "2004-11-04", "close": 15.0, "volume": 693.0}, {"date": "2004-11-05", "close": 16.25, "volume": 5797.0}, {"date": "2004-11-08", "close": 18.0, "volume": 884.0}, {"date": "2004-11-09", "close": 17.5, "volume": 2400.0}, {"date": "2004-11-10", "close": 15.25, "volume": 2976.0}, {"date": "2004-11-11", "close": 17.5, "volume": 392.0}, {"date": "2004-11-15", "close": 17.5, "volume": 2884.0}, {"date": "2004-11-16", "close": 17.5, "volume": 3050.0}, {"date": "2004-11-17", "close": 16.25, "volume": 840.0}, {"date": "2004-11-18", "close": 20.0, "volume": 4446.0}, {"date": "2004-11-19", "close": 21.0, "volume": 11491.0}, {"date": "2004-11-22", "close": 21.0, "volume": 2676.0}, {"date": "2004-11-23", "close": 20.0, "volume": 3956.0}, {"date": "2004-11-24", "close": 18.75, "volume": 4457.0}, {"date": "2004-11-25", "close": 19.5, "volume": 124.0}, {"date": "2004-11-26", "close": 18.25, "volume": 670.0}, {"date": "2004-11-29", "close": 18.0, "volume": 2498.0}, {"date": "2004-11-30", "close": 18.75, "volume": 507.0}, {"date": "2004-12-01", "close": 18.5, "volume": 720.0}, {"date": "2004-12-02", "close": 16.5, "volume": 2128.0}, {"date": "2004-12-03", "close": 18.25, "volume": 478.0}, {"date": "2004-12-06", "close": 18.25, "volume": 728.0}, {"date": "2004-12-07", "close": 17.5, "volume": 480.0}, {"date": "2004-12-08", "close": 18.25, "volume": 804.0}, {"date": "2004-12-10", "close": 19.75, "volume": 2631.0}, {"date": "2004-12-13", "close": 19.75, "volume": 5642.0}, {"date": "2004-12-14", "close": 20.0, "volume": 1471.0}, {"date": "2004-12-15", "close": 19.5, "volume": 769.0}, {"date": "2004-12-16", "close": 18.5, "volume": 1584.0}, {"date": "2004-12-17", "close": 18.0, "volume": 1555.0}, {"date": "2004-12-20", "close": 17.5, "volume": 1481.0}, {"date": "2004-12-21", "close": 16.25, "volume": 2756.0}, {"date": "2004-12-22", "close": 16.5, "volume": 832.0}, {"date": "2004-12-23", "close": 17.5, "volume": 271.0}, {"date": "2004-12-24", "close": 17.5, "volume": 52.0}, {"date": "2004-12-29", "close": 17.5, "volume": 116.0}, {"date": "2004-12-31", "close": 17.5, "volume": 131.0}, {"date": "2005-01-04", "close": 17.5, "volume": 348.0}, {"date": "2005-01-05", "close": 17.5, "volume": 652.0}, {"date": "2005-01-06", "close": 18.5, "volume": 1548.0}, {"date": "2005-01-07", "close": 18.5, "volume": 600.0}, {"date": "2005-01-10", "close": 18.0, "volume": 120.0}, {"date": "2005-01-11", "close": 17.5, "volume": 340.0}, {"date": "2005-01-12", "close": 17.5, "volume": 1998.0}, {"date": "2005-01-14", "close": 17.5, "volume": 382.0}, {"date": "2005-01-17", "close": 17.75, "volume": 316.0}, {"date": "2005-01-18", "close": 16.5, "volume": 120.0}, {"date": "2005-01-19", "close": 16.75, "volume": 206.0}, {"date": "2005-01-20", "close": 17.5, "volume": 1360.0}, {"date": "2005-01-21", "close": 17.5, "volume": 924.0}, {"date": "2005-01-24", "close": 18.25, "volume": 1306.0}, {"date": "2005-01-25", "close": 18.25, "volume": 240.0}, {"date": "2005-01-27", "close": 18.25, "volume": 88.0}, {"date": "2005-01-28", "close": 17.5, "volume": 614.0}, {"date": "2005-01-31", "close": 18.25, "volume": 484.0}, {"date": "2005-02-01", "close": 17.5, "volume": 7134.0}, {"date": "2005-02-02", "close": 20.0, "volume": 12278.0}, {"date": "2005-02-03", "close": 20.5, "volume": 6956.0}, {"date": "2005-02-04", "close": 20.5, "volume": 4404.0}, {"date": "2005-02-07", "close": 22.5, "volume": 6691.0}, {"date": "2005-02-08", "close": 21.25, "volume": 6903.0}, {"date": "2005-02-09", "close": 21.75, "volume": 2250.0}, {"date": "2005-02-10", "close": 21.25, "volume": 3346.0}, {"date": "2005-02-11", "close": 20.75, "volume": 1804.0}, {"date": "2005-02-14", "close": 20.0, "volume": 1673.0}, {"date": "2005-02-15", "close": 20.5, "volume": 6310.0}, {"date": "2005-02-16", "close": 22.5, "volume": 5021.0}, {"date": "2005-02-17", "close": 22.5, "volume": 1295.0}, {"date": "2005-02-18", "close": 22.5, "volume": 1023.0}, {"date": "2005-02-21", "close": 22.5, "volume": 2124.0}, {"date": "2005-02-22", "close": 22.25, "volume": 2234.0}, {"date": "2005-02-23", "close": 23.0, "volume": 1490.0}, {"date": "2005-02-24", "close": 22.5, "volume": 896.0}, {"date": "2005-02-25", "close": 22.5, "volume": 2392.0}, {"date": "2005-02-28", "close": 22.5, "volume": 1040.0}, {"date": "2005-03-01", "close": 21.75, "volume": 2368.0}, {"date": "2005-03-02", "close": 21.5, "volume": 316.0}, {"date": "2005-03-03", "close": 21.5, "volume": 1788.0}, {"date": "2005-03-04", "close": 20.0, "volume": 1983.0}, {"date": "2005-03-07", "close": 20.0, "volume": 800.0}, {"date": "2005-03-08", "close": 21.0, "volume": 2080.0}, {"date": "2005-03-09", "close": 21.0, "volume": 992.0}, {"date": "2005-03-10", "close": 20.75, "volume": 616.0}, {"date": "2005-03-14", "close": 20.75, "volume": 404.0}, {"date": "2005-03-15", "close": 20.75, "volume": 1237.0}, {"date": "2005-03-16", "close": 21.25, "volume": 2472.0}, {"date": "2005-03-17", "close": 22.5, "volume": 586.0}, {"date": "2005-03-21", "close": 20.75, "volume": 1607.0}, {"date": "2005-03-22", "close": 20.75, "volume": 801.0}, {"date": "2005-03-23", "close": 21.5, "volume": 714.0}, {"date": "2005-03-24", "close": 20.75, "volume": 886.0}, {"date": "2005-03-29", "close": 21.0, "volume": 520.0}, {"date": "2005-03-30", "close": 20.25, "volume": 414.0}, {"date": "2005-03-31", "close": 19.0, "volume": 1305.0}, {"date": "2005-04-01", "close": 19.25, "volume": 320.0}, {"date": "2005-04-04", "close": 17.5, "volume": 1720.0}, {"date": "2005-04-05", "close": 17.5, "volume": 290.0}, {"date": "2005-04-06", "close": 16.75, "volume": 1429.0}, {"date": "2005-04-07", "close": 16.75, "volume": 68.0}, {"date": "2005-04-08", "close": 17.0, "volume": 400.0}, {"date": "2005-04-11", "close": 15.0, "volume": 1410.0}, {"date": "2005-04-12", "close": 15.0, "volume": 532.0}, {"date": "2005-04-14", "close": 15.25, "volume": 367.0}, {"date": "2005-04-18", "close": 15.0, "volume": 870.0}, {"date": "2005-04-19", "close": 16.25, "volume": 269.0}, {"date": "2005-04-20", "close": 16.75, "volume": 2344.0}, {"date": "2005-04-21", "close": 16.25, "volume": 3820.0}, {"date": "2005-04-22", "close": 18.0, "volume": 200.0}, {"date": "2005-04-26", "close": 18.25, "volume": 980.0}, {"date": "2005-04-27", "close": 17.75, "volume": 500.0}, {"date": "2005-04-28", "close": 17.5, "volume": 4640.0}, {"date": "2005-04-29", "close": 16.25, "volume": 400.0}, {"date": "2005-05-02", "close": 17.0, "volume": 764.0}, {"date": "2005-05-04", "close": 17.0, "volume": 62.0}, {"date": "2005-05-05", "close": 15.25, "volume": 496.0}, {"date": "2005-05-09", "close": 15.5, "volume": 304.0}, {"date": "2005-05-10", "close": 16.25, "volume": 172.0}, {"date": "2005-05-12", "close": 16.0, "volume": 168.0}, {"date": "2005-05-13", "close": 15.5, "volume": 68.0}, {"date": "2005-05-16", "close": 15.75, "volume": 828.0}, {"date": "2005-05-17", "close": 15.25, "volume": 644.0}, {"date": "2005-05-18", "close": 15.25, "volume": 920.0}, {"date": "2005-05-19", "close": 15.0, "volume": 200.0}, {"date": "2005-05-20", "close": 15.25, "volume": 480.0}, {"date": "2005-05-23", "close": 15.75, "volume": 1346.0}, {"date": "2005-05-24", "close": 15.25, "volume": 280.0}, {"date": "2005-05-25", "close": 14.0, "volume": 844.0}, {"date": "2005-05-26", "close": 14.5, "volume": 200.0}, {"date": "2005-05-27", "close": 14.75, "volume": 880.0}, {"date": "2005-05-30", "close": 15.0, "volume": 1692.0}, {"date": "2005-05-31", "close": 16.25, "volume": 580.0}, {"date": "2005-06-01", "close": 17.5, "volume": 1224.0}, {"date": "2005-06-03", "close": 15.0, "volume": 600.0}, {"date": "2005-06-06", "close": 17.0, "volume": 111.0}, {"date": "2005-06-08", "close": 16.25, "volume": 2424.0}, {"date": "2005-06-09", "close": 15.75, "volume": 1766.0}, {"date": "2005-06-10", "close": 15.5, "volume": 848.0}, {"date": "2005-06-14", "close": 15.25, "volume": 1404.0}, {"date": "2005-06-15", "close": 15.75, "volume": 4428.0}, {"date": "2005-06-16", "close": 16.25, "volume": 480.0}, {"date": "2005-06-17", "close": 16.0, "volume": 325.0}, {"date": "2005-06-20", "close": 15.75, "volume": 608.0}, {"date": "2005-06-21", "close": 17.5, "volume": 5692.0}, {"date": "2005-06-22", "close": 18.0, "volume": 10194.0}, {"date": "2005-06-23", "close": 18.25, "volume": 4192.0}, {"date": "2005-06-24", "close": 17.5, "volume": 2692.0}, {"date": "2005-06-27", "close": 17.0, "volume": 1503.0}, {"date": "2005-06-28", "close": 16.5, "volume": 1581.0}, {"date": "2005-06-29", "close": 16.5, "volume": 1916.0}, {"date": "2005-06-30", "close": 18.0, "volume": 1461.0}, {"date": "2005-07-01", "close": 18.0, "volume": 1897.0}, {"date": "2005-07-04", "close": 18.0, "volume": 788.0}, {"date": "2005-07-05", "close": 18.25, "volume": 1096.0}, {"date": "2005-07-06", "close": 17.5, "volume": 1846.0}, {"date": "2005-07-07", "close": 17.75, "volume": 895.0}, {"date": "2005-07-08", "close": 18.25, "volume": 4163.0}, {"date": "2005-07-11", "close": 18.25, "volume": 308.0}, {"date": "2005-07-12", "close": 17.5, "volume": 920.0}, {"date": "2005-07-13", "close": 17.5, "volume": 5080.0}, {"date": "2005-07-14", "close": 17.0, "volume": 3052.0}, {"date": "2005-07-15", "close": 17.0, "volume": 376.0}, {"date": "2005-07-18", "close": 17.25, "volume": 153.0}, {"date": "2005-07-19", "close": 17.25, "volume": 538.0}, {"date": "2005-07-20", "close": 17.0, "volume": 260.0}, {"date": "2005-07-21", "close": 15.0, "volume": 1642.0}, {"date": "2005-07-22", "close": 15.25, "volume": 1760.0}, {"date": "2005-07-25", "close": 17.0, "volume": 800.0}, {"date": "2005-07-26", "close": 16.75, "volume": 120.0}, {"date": "2005-07-27", "close": 16.75, "volume": 172.0}, {"date": "2005-07-28", "close": 15.75, "volume": 560.0}, {"date": "2005-07-29", "close": 17.25, "volume": 1068.0}, {"date": "2005-08-01", "close": 16.25, "volume": 422.0}, {"date": "2005-08-02", "close": 15.75, "volume": 860.0}, {"date": "2005-08-03", "close": 15.25, "volume": 1176.0}, {"date": "2005-08-04", "close": 15.25, "volume": 1500.0}, {"date": "2005-08-05", "close": 15.25, "volume": 155.0}, {"date": "2005-08-08", "close": 15.75, "volume": 947.0}, {"date": "2005-08-09", "close": 15.5, "volume": 280.0}, {"date": "2005-08-11", "close": 15.5, "volume": 328.0}, {"date": "2005-08-12", "close": 15.75, "volume": 486.0}, {"date": "2005-08-15", "close": 15.5, "volume": 744.0}, {"date": "2005-08-16", "close": 15.0, "volume": 800.0}, {"date": "2005-08-17", "close": 15.0, "volume": 1440.0}, {"date": "2005-08-18", "close": 14.0, "volume": 2220.0}, {"date": "2005-08-19", "close": 15.5, "volume": 780.0}, {"date": "2005-08-22", "close": 15.0, "volume": 752.0}, {"date": "2005-08-24", "close": 14.5, "volume": 788.0}, {"date": "2005-08-25", "close": 14.25, "volume": 58.0}, {"date": "2005-08-26", "close": 13.75, "volume": 304.0}, {"date": "2005-08-29", "close": 13.75, "volume": 296.0}, {"date": "2005-08-30", "close": 13.75, "volume": 51.0}, {"date": "2005-08-31", "close": 13.75, "volume": 100.0}, {"date": "2005-09-01", "close": 13.75, "volume": 1220.0}, {"date": "2005-09-02", "close": 14.0, "volume": 1701.0}, {"date": "2005-09-05", "close": 14.25, "volume": 300.0}, {"date": "2005-09-06", "close": 14.0, "volume": 608.0}, {"date": "2005-09-07", "close": 14.25, "volume": 320.0}, {"date": "2005-09-08", "close": 13.75, "volume": 700.0}, {"date": "2005-09-09", "close": 13.75, "volume": 1620.0}, {"date": "2005-09-12", "close": 13.5, "volume": 666.0}, {"date": "2005-09-13", "close": 13.5, "volume": 240.0}, {"date": "2005-09-14", "close": 14.0, "volume": 605.0}, {"date": "2005-09-15", "close": 14.0, "volume": 960.0}, {"date": "2005-09-16", "close": 15.0, "volume": 2675.0}, {"date": "2005-09-19", "close": 15.0, "volume": 2333.0}, {"date": "2005-09-20", "close": 15.0, "volume": 307.0}, {"date": "2005-09-21", "close": 14.25, "volume": 307.0}, {"date": "2005-09-22", "close": 14.25, "volume": 200.0}, {"date": "2005-09-23", "close": 14.25, "volume": 469.0}, {"date": "2005-09-26", "close": 15.0, "volume": 231.0}, {"date": "2005-09-27", "close": 15.0, "volume": 461.0}, {"date": "2005-09-28", "close": 14.0, "volume": 2570.0}, {"date": "2005-09-29", "close": 14.25, "volume": 1295.0}, {"date": "2005-09-30", "close": 13.5, "volume": 448.0}, {"date": "2005-10-03", "close": 13.0, "volume": 714.0}, {"date": "2005-10-04", "close": 14.0, "volume": 351.0}, {"date": "2005-10-05", "close": 13.5, "volume": 338.0}, {"date": "2005-10-06", "close": 13.25, "volume": 878.0}, {"date": "2005-10-07", "close": 13.25, "volume": 187.0}, {"date": "2005-10-10", "close": 12.5, "volume": 1691.0}, {"date": "2005-10-11", "close": 12.25, "volume": 2593.0}, {"date": "2005-10-12", "close": 12.5, "volume": 836.0}, {"date": "2005-10-13", "close": 12.25, "volume": 190.0}, {"date": "2005-10-14", "close": 12.0, "volume": 824.0}, {"date": "2005-10-17", "close": 12.25, "volume": 200.0}, {"date": "2005-10-18", "close": 12.0, "volume": 1181.0}, {"date": "2005-10-19", "close": 11.5, "volume": 3160.0}, {"date": "2005-10-20", "close": 12.0, "volume": 1692.0}, {"date": "2005-10-21", "close": 12.5, "volume": 608.0}, {"date": "2005-10-24", "close": 12.25, "volume": 352.0}, {"date": "2005-10-25", "close": 12.5, "volume": 1849.0}, {"date": "2005-10-26", "close": 12.5, "volume": 1371.0}, {"date": "2005-10-27", "close": 12.5, "volume": 400.0}, {"date": "2005-10-28", "close": 13.0, "volume": 984.0}, {"date": "2005-10-31", "close": 12.75, "volume": 1017.0}, {"date": "2005-11-01", "close": 14.0, "volume": 1576.0}, {"date": "2005-11-02", "close": 13.25, "volume": 40.0}, {"date": "2005-11-03", "close": 13.25, "volume": 10.0}, {"date": "2005-11-04", "close": 12.75, "volume": 355.0}, {"date": "2005-11-07", "close": 13.0, "volume": 560.0}, {"date": "2005-11-08", "close": 12.0, "volume": 434.0}, {"date": "2005-11-10", "close": 12.25, "volume": 136.0}, {"date": "2005-11-11", "close": 12.0, "volume": 6.0}, {"date": "2005-11-14", "close": 11.25, "volume": 5584.0}, {"date": "2005-11-15", "close": 12.0, "volume": 528.0}, {"date": "2005-11-18", "close": 12.0, "volume": 200.0}, {"date": "2005-11-21", "close": 12.0, "volume": 522.0}, {"date": "2005-11-23", "close": 11.75, "volume": 750.0}, {"date": "2005-11-24", "close": 11.5, "volume": 1560.0}, {"date": "2005-11-29", "close": 11.5, "volume": 680.0}, {"date": "2005-11-30", "close": 10.25, "volume": 800.0}, {"date": "2005-12-02", "close": 10.0, "volume": 720.0}, {"date": "2005-12-05", "close": 10.25, "volume": 200.0}, {"date": "2005-12-06", "close": 10.25, "volume": 40.0}, {"date": "2005-12-07", "close": 10.0, "volume": 297.0}, {"date": "2005-12-08", "close": 10.0, "volume": 443.0}, {"date": "2005-12-09", "close": 10.0, "volume": 240.0}, {"date": "2005-12-12", "close": 10.0, "volume": 90.0}, {"date": "2005-12-13", "close": 10.0, "volume": 57.0}, {"date": "2005-12-14", "close": 10.0, "volume": 208.0}, {"date": "2005-12-15", "close": 10.0, "volume": 320.0}, {"date": "2005-12-16", "close": 10.0, "volume": 2.0}, {"date": "2005-12-20", "close": 9.0, "volume": 5600.0}, {"date": "2005-12-23", "close": 9.0, "volume": 120.0}, {"date": "2005-12-28", "close": 8.75, "volume": 800.0}, {"date": "2005-12-30", "close": 9.25, "volume": 120.0}, {"date": "2006-01-04", "close": 9.25, "volume": 920.0}, {"date": "2006-01-05", "close": 9.5, "volume": 80.0}, {"date": "2006-01-09", "close": 10.0, "volume": 326.0}, {"date": "2006-01-10", "close": 11.25, "volume": 1694.0}, {"date": "2006-01-12", "close": 11.5, "volume": 564.0}, {"date": "2006-01-13", "close": 11.5, "volume": 240.0}, {"date": "2006-01-16", "close": 11.5, "volume": 116.0}, {"date": "2006-01-17", "close": 11.25, "volume": 200.0}, {"date": "2006-01-20", "close": 10.75, "volume": 36.0}, {"date": "2006-01-23", "close": 10.5, "volume": 800.0}, {"date": "2006-01-24", "close": 10.0, "volume": 1020.0}, {"date": "2006-01-27", "close": 8.75, "volume": 800.0}, {"date": "2006-01-30", "close": 9.5, "volume": 134.0}, {"date": "2006-01-31", "close": 9.75, "volume": 648.0}, {"date": "2006-02-01", "close": 9.5, "volume": 328.0}, {"date": "2006-02-03", "close": 9.5, "volume": 20.0}, {"date": "2006-02-06", "close": 9.5, "volume": 990.0}, {"date": "2006-02-07", "close": 9.5, "volume": 398.0}, {"date": "2006-02-08", "close": 9.5, "volume": 208.0}, {"date": "2006-02-09", "close": 9.25, "volume": 131.0}, {"date": "2006-02-10", "close": 9.25, "volume": 43.0}, {"date": "2006-02-13", "close": 9.0, "volume": 410.0}, {"date": "2006-02-15", "close": 9.0, "volume": 141.0}, {"date": "2006-02-16", "close": 9.25, "volume": 124.0}, {"date": "2006-02-17", "close": 9.25, "volume": 40.0}, {"date": "2006-02-21", "close": 9.25, "volume": 432.0}, {"date": "2006-02-22", "close": 8.75, "volume": 852.0}, {"date": "2006-02-23", "close": 9.25, "volume": 100.0}, {"date": "2006-02-27", "close": 9.0, "volume": 280.0}, {"date": "2006-02-28", "close": 8.75, "volume": 212.0}, {"date": "2006-03-02", "close": 8.5, "volume": 101.0}, {"date": "2006-03-03", "close": 9.25, "volume": 400.0}, {"date": "2006-03-06", "close": 8.25, "volume": 60.0}, {"date": "2006-03-07", "close": 8.25, "volume": 80.0}, {"date": "2006-03-08", "close": 8.5, "volume": 36.0}, {"date": "2006-03-09", "close": 8.75, "volume": 1000.0}, {"date": "2006-03-10", "close": 8.75, "volume": 800.0}, {"date": "2006-03-13", "close": 8.25, "volume": 2640.0}, {"date": "2006-03-14", "close": 7.5, "volume": 180.0}, {"date": "2006-03-15", "close": 7.5, "volume": 500.0}, {"date": "2006-03-17", "close": 8.75, "volume": 436.0}, {"date": "2006-03-22", "close": 7.5, "volume": 581.0}, {"date": "2006-03-24", "close": 7.5, "volume": 120.0}, {"date": "2006-03-27", "close": 7.75, "volume": 400.0}, {"date": "2006-03-28", "close": 8.0, "volume": 240.0}, {"date": "2006-03-29", "close": 9.25, "volume": 1627.0}, {"date": "2006-03-30", "close": 9.25, "volume": 400.0}, {"date": "2006-04-04", "close": 8.75, "volume": 1172.0}, {"date": "2006-04-05", "close": 8.75, "volume": 200.0}, {"date": "2006-04-07", "close": 8.25, "volume": 440.0}, {"date": "2006-04-10", "close": 8.25, "volume": 12.0}, {"date": "2006-04-11", "close": 8.25, "volume": 355.0}, {"date": "2006-04-12", "close": 7.5, "volume": 160.0}, {"date": "2006-04-18", "close": 7.5, "volume": 300.0}, {"date": "2006-04-20", "close": 8.0, "volume": 80.0}, {"date": "2006-04-21", "close": 7.5, "volume": 120.0}, {"date": "2006-04-24", "close": 7.5, "volume": 400.0}, {"date": "2006-04-26", "close": 7.75, "volume": 587.0}, {"date": "2006-04-27", "close": 8.25, "volume": 164.0}, {"date": "2006-04-28", "close": 8.0, "volume": 1160.0}, {"date": "2006-05-01", "close": 7.75, "volume": 720.0}, {"date": "2006-05-02", "close": 7.5, "volume": 1040.0}, {"date": "2006-05-03", "close": 7.5, "volume": 1164.0}, {"date": "2006-05-04", "close": 8.5, "volume": 1698.0}, {"date": "2006-05-05", "close": 8.5, "volume": 782.0}, {"date": "2006-05-08", "close": 8.0, "volume": 1120.0}, {"date": "2006-05-09", "close": 12.25, "volume": 8350.0}, {"date": "2006-05-10", "close": 12.0, "volume": 11387.0}, {"date": "2006-05-11", "close": 11.25, "volume": 1120.0}, {"date": "2006-05-12", "close": 11.0, "volume": 1862.0}, {"date": "2006-05-15", "close": 10.0, "volume": 1056.0}, {"date": "2006-05-16", "close": 10.0, "volume": 800.0}, {"date": "2006-05-17", "close": 8.75, "volume": 1946.0}, {"date": "2006-05-18", "close": 8.75, "volume": 636.0}, {"date": "2006-05-19", "close": 8.0, "volume": 56.0}, {"date": "2006-05-22", "close": 10.0, "volume": 80.0}, {"date": "2006-05-23", "close": 8.25, "volume": 520.0}, {"date": "2006-05-24", "close": 7.5, "volume": 2864.0}, {"date": "2006-05-25", "close": 7.25, "volume": 1212.0}, {"date": "2006-05-26", "close": 7.0, "volume": 1120.0}, {"date": "2006-05-29", "close": 7.5, "volume": 1320.0}, {"date": "2006-06-01", "close": 7.25, "volume": 44.0}, {"date": "2006-06-06", "close": 7.25, "volume": 520.0}, {"date": "2006-06-07", "close": 7.0, "volume": 160.0}, {"date": "2006-06-08", "close": 7.0, "volume": 747.0}, {"date": "2006-06-09", "close": 7.5, "volume": 1588.0}, {"date": "2006-06-13", "close": 7.5, "volume": 64.0}, {"date": "2006-06-14", "close": 6.25, "volume": 24599.0}, {"date": "2006-06-16", "close": 8.0, "volume": 1945.0}, {"date": "2006-06-19", "close": 6.25, "volume": 4025.0}, {"date": "2006-06-20", "close": 6.5, "volume": 540.0}, {"date": "2006-06-21", "close": 7.0, "volume": 200.0}, {"date": "2006-06-22", "close": 6.25, "volume": 1012.0}, {"date": "2006-06-23", "close": 6.25, "volume": 280.0}, {"date": "2006-06-26", "close": 6.75, "volume": 1839.0}, {"date": "2006-06-27", "close": 6.25, "volume": 5140.0}, {"date": "2006-06-28", "close": 6.0, "volume": 1584.0}, {"date": "2006-06-29", "close": 6.0, "volume": 1180.0}, {"date": "2006-06-30", "close": 6.25, "volume": 2413.0}, {"date": "2006-07-03", "close": 6.25, "volume": 408.0}, {"date": "2006-07-04", "close": 6.5, "volume": 1196.0}, {"date": "2006-07-06", "close": 7.5, "volume": 1720.0}, {"date": "2006-07-07", "close": 7.0, "volume": 1751.0}, {"date": "2006-07-10", "close": 7.0, "volume": 120.0}, {"date": "2006-07-12", "close": 7.0, "volume": 1453.0}, {"date": "2006-07-13", "close": 7.0, "volume": 300.0}, {"date": "2006-07-17", "close": 6.75, "volume": 2500.0}, {"date": "2006-07-18", "close": 6.75, "volume": 800.0}, {"date": "2006-07-24", "close": 8.75, "volume": 1662.0}, {"date": "2006-07-25", "close": 8.25, "volume": 496.0}, {"date": "2006-07-26", "close": 8.0, "volume": 913.0}, {"date": "2006-07-27", "close": 8.25, "volume": 200.0}, {"date": "2006-07-31", "close": 7.5, "volume": 280.0}, {"date": "2006-08-04", "close": 7.0, "volume": 74.0}, {"date": "2006-08-07", "close": 9.25, "volume": 1000.0}, {"date": "2006-08-08", "close": 8.25, "volume": 320.0}, {"date": "2006-08-10", "close": 8.25, "volume": 700.0}, {"date": "2006-08-11", "close": 9.5, "volume": 1520.0}, {"date": "2006-08-14", "close": 7.75, "volume": 1397.0}, {"date": "2006-08-16", "close": 7.5, "volume": 1726.0}, {"date": "2006-08-18", "close": 8.0, "volume": 30.0}, {"date": "2006-08-21", "close": 8.0, "volume": 22.0}, {"date": "2006-08-23", "close": 8.0, "volume": 80.0}, {"date": "2006-08-24", "close": 7.5, "volume": 1200.0}, {"date": "2006-08-25", "close": 7.5, "volume": 618.0}, {"date": "2006-08-28", "close": 7.0, "volume": 513.0}, {"date": "2006-08-29", "close": 8.5, "volume": 2336.0}, {"date": "2006-08-30", "close": 8.5, "volume": 1800.0}, {"date": "2006-08-31", "close": 7.75, "volume": 72.0}, {"date": "2006-09-01", "close": 8.25, "volume": 240.0}, {"date": "2006-09-04", "close": 8.0, "volume": 480.0}, {"date": "2006-09-05", "close": 8.0, "volume": 100.0}, {"date": "2006-09-06", "close": 8.5, "volume": 1606.0}, {"date": "2006-09-07", "close": 8.5, "volume": 795.0}, {"date": "2006-09-08", "close": 8.5, "volume": 805.0}, {"date": "2006-09-13", "close": 6.0, "volume": 4115.0}, {"date": "2006-09-15", "close": 6.75, "volume": 734.0}, {"date": "2006-09-18", "close": 6.75, "volume": 266.0}, {"date": "2006-09-20", "close": 6.5, "volume": 200.0}, {"date": "2006-09-22", "close": 6.5, "volume": 100.0}, {"date": "2006-09-26", "close": 6.75, "volume": 1524.0}, {"date": "2006-09-28", "close": 5.75, "volume": 1099.0}, {"date": "2006-09-29", "close": 5.75, "volume": 746.0}, {"date": "2006-10-03", "close": 6.0, "volume": 244.0}, {"date": "2006-10-04", "close": 6.25, "volume": 320.0}, {"date": "2006-10-05", "close": 6.75, "volume": 2091.0}, {"date": "2006-10-06", "close": 6.75, "volume": 710.0}, {"date": "2006-10-09", "close": 6.75, "volume": 284.0}, {"date": "2006-10-10", "close": 6.75, "volume": 800.0}, {"date": "2006-10-11", "close": 7.0, "volume": 72.0}, {"date": "2006-10-12", "close": 6.25, "volume": 200.0}, {"date": "2006-10-13", "close": 7.5, "volume": 2238.0}, {"date": "2006-10-16", "close": 8.0, "volume": 3285.0}, {"date": "2006-10-17", "close": 8.25, "volume": 1867.0}, {"date": "2006-10-18", "close": 7.75, "volume": 669.0}, {"date": "2006-10-19", "close": 8.5, "volume": 1360.0}, {"date": "2006-10-20", "close": 8.5, "volume": 675.0}, {"date": "2006-10-23", "close": 8.75, "volume": 1120.0}, {"date": "2006-10-24", "close": 8.75, "volume": 400.0}, {"date": "2006-10-25", "close": 7.25, "volume": 260.0}, {"date": "2006-10-27", "close": 7.75, "volume": 893.0}, {"date": "2006-10-30", "close": 8.25, "volume": 1780.0}, {"date": "2006-10-31", "close": 8.0, "volume": 200.0}, {"date": "2006-11-01", "close": 8.0, "volume": 640.0}, {"date": "2006-11-02", "close": 8.25, "volume": 1857.0}, {"date": "2006-11-03", "close": 8.25, "volume": 417.0}, {"date": "2006-11-06", "close": 8.25, "volume": 1200.0}, {"date": "2006-11-07", "close": 7.5, "volume": 160.0}, {"date": "2006-11-08", "close": 7.75, "volume": 36.0}, {"date": "2006-11-09", "close": 7.5, "volume": 2600.0}, {"date": "2006-11-10", "close": 7.5, "volume": 316.0}, {"date": "2006-11-13", "close": 7.5, "volume": 582.0}, {"date": "2006-11-14", "close": 8.75, "volume": 878.0}, {"date": "2006-11-15", "close": 7.5, "volume": 600.0}, {"date": "2006-11-16", "close": 6.75, "volume": 1555.0}, {"date": "2006-11-17", "close": 7.25, "volume": 1412.0}, {"date": "2006-11-20", "close": 7.0, "volume": 56.0}, {"date": "2006-11-21", "close": 7.0, "volume": 40.0}, {"date": "2006-11-22", "close": 7.25, "volume": 1046.0}, {"date": "2006-11-27", "close": 7.25, "volume": 400.0}, {"date": "2006-11-29", "close": 6.75, "volume": 683.0}, {"date": "2006-11-30", "close": 6.75, "volume": 556.0}, {"date": "2006-12-01", "close": 6.5, "volume": 1296.0}, {"date": "2006-12-04", "close": 6.5, "volume": 1102.0}, {"date": "2006-12-05", "close": 6.25, "volume": 112.0}, {"date": "2006-12-08", "close": 7.25, "volume": 600.0}, {"date": "2006-12-12", "close": 6.5, "volume": 148.0}, {"date": "2006-12-13", "close": 6.25, "volume": 400.0}, {"date": "2006-12-14", "close": 6.75, "volume": 294.0}, {"date": "2006-12-15", "close": 6.75, "volume": 1171.0}, {"date": "2006-12-18", "close": 6.75, "volume": 901.0}, {"date": "2006-12-20", "close": 7.5, "volume": 1099.0}, {"date": "2006-12-22", "close": 7.25, "volume": 240.0}, {"date": "2006-12-28", "close": 6.5, "volume": 1763.0}, {"date": "2006-12-29", "close": 6.25, "volume": 100.0}, {"date": "2007-01-02", "close": 6.25, "volume": 96.0}, {"date": "2007-01-04", "close": 6.5, "volume": 120.0}, {"date": "2007-01-05", "close": 6.5, "volume": 140.0}, {"date": "2007-01-09", "close": 7.25, "volume": 1500.0}, {"date": "2007-01-10", "close": 7.0, "volume": 147.0}, {"date": "2007-01-11", "close": 6.5, "volume": 13.0}, {"date": "2007-01-12", "close": 6.75, "volume": 304.0}, {"date": "2007-01-15", "close": 6.5, "volume": 137.0}, {"date": "2007-01-16", "close": 6.5, "volume": 60.0}, {"date": "2007-01-17", "close": 7.25, "volume": 480.0}, {"date": "2007-01-18", "close": 6.5, "volume": 120.0}, {"date": "2007-01-22", "close": 6.5, "volume": 1940.0}, {"date": "2007-01-23", "close": 6.5, "volume": 280.0}, {"date": "2007-01-24", "close": 6.5, "volume": 1667.0}, {"date": "2007-01-29", "close": 6.0, "volume": 1924.0}, {"date": "2007-01-30", "close": 6.75, "volume": 1680.0}, {"date": "2007-01-31", "close": 6.0, "volume": 132.0}, {"date": "2007-02-01", "close": 5.75, "volume": 3679.0}, {"date": "2007-02-02", "close": 6.5, "volume": 760.0}, {"date": "2007-02-05", "close": 6.5, "volume": 300.0}, {"date": "2007-02-07", "close": 6.0, "volume": 120.0}, {"date": "2007-02-08", "close": 6.0, "volume": 156.0}, {"date": "2007-02-09", "close": 6.25, "volume": 640.0}, {"date": "2007-02-12", "close": 6.0, "volume": 1040.0}, {"date": "2007-02-13", "close": 5.75, "volume": 1200.0}, {"date": "2007-02-14", "close": 5.75, "volume": 500.0}, {"date": "2007-02-15", "close": 6.0, "volume": 200.0}, {"date": "2007-02-16", "close": 6.75, "volume": 2280.0}, {"date": "2007-02-19", "close": 6.25, "volume": 2216.0}, {"date": "2007-02-20", "close": 7.0, "volume": 2194.0}, {"date": "2007-02-21", "close": 7.75, "volume": 39119.0}, {"date": "2007-02-22", "close": 8.5, "volume": 12596.0}, {"date": "2007-02-23", "close": 9.25, "volume": 16751.0}, {"date": "2007-02-26", "close": 10.0, "volume": 85631.0}, {"date": "2007-02-27", "close": 9.5, "volume": 18595.0}, {"date": "2007-02-28", "close": 8.5, "volume": 13295.0}, {"date": "2007-03-01", "close": 7.5, "volume": 5858.0}, {"date": "2007-03-02", "close": 7.0, "volume": 2471.0}, {"date": "2007-03-05", "close": 6.75, "volume": 5600.0}, {"date": "2007-03-06", "close": 7.5, "volume": 1308.0}, {"date": "2007-03-07", "close": 7.75, "volume": 3536.0}, {"date": "2007-03-08", "close": 7.25, "volume": 3346.0}, {"date": "2007-03-12", "close": 7.25, "volume": 1805.0}, {"date": "2007-03-13", "close": 7.0, "volume": 1880.0}, {"date": "2007-03-14", "close": 7.0, "volume": 1179.0}, {"date": "2007-03-16", "close": 7.0, "volume": 80.0}, {"date": "2007-03-19", "close": 7.25, "volume": 240.0}, {"date": "2007-03-20", "close": 7.5, "volume": 304.0}, {"date": "2007-03-21", "close": 7.0, "volume": 888.0}, {"date": "2007-03-22", "close": 7.25, "volume": 1932.0}, {"date": "2007-03-23", "close": 7.5, "volume": 2848.0}, {"date": "2007-03-26", "close": 7.75, "volume": 2347.0}, {"date": "2007-03-27", "close": 8.5, "volume": 2060.0}, {"date": "2007-03-28", "close": 8.0, "volume": 2624.0}, {"date": "2007-03-30", "close": 9.0, "volume": 5756.0}, {"date": "2007-04-02", "close": 8.75, "volume": 2917.0}, {"date": "2007-04-03", "close": 8.75, "volume": 1738.0}, {"date": "2007-04-04", "close": 8.5, "volume": 5062.0}, {"date": "2007-04-05", "close": 8.5, "volume": 657.0}, {"date": "2007-04-10", "close": 8.5, "volume": 58.0}, {"date": "2007-04-11", "close": 8.0, "volume": 3574.0}, {"date": "2007-04-12", "close": 8.0, "volume": 1832.0}, {"date": "2007-04-13", "close": 9.5, "volume": 24138.0}, {"date": "2007-04-16", "close": 10.75, "volume": 18983.0}, {"date": "2007-04-17", "close": 11.5, "volume": 68962.0}, {"date": "2007-04-18", "close": 11.5, "volume": 13154.0}, {"date": "2007-04-19", "close": 10.75, "volume": 10180.0}, {"date": "2007-04-20", "close": 12.5, "volume": 30603.0}, {"date": "2007-04-23", "close": 11.25, "volume": 22938.0}, {"date": "2007-04-24", "close": 10.75, "volume": 9622.0}, {"date": "2007-04-26", "close": 10.75, "volume": 9571.0}, {"date": "2007-04-27", "close": 10.25, "volume": 4859.0}, {"date": "2007-04-30", "close": 11.25, "volume": 6880.0}, {"date": "2007-05-01", "close": 10.25, "volume": 1998.0}, {"date": "2007-05-02", "close": 10.0, "volume": 4445.0}, {"date": "2007-05-03", "close": 10.25, "volume": 1399.0}, {"date": "2007-05-04", "close": 10.25, "volume": 2712.0}, {"date": "2007-05-07", "close": 10.25, "volume": 744.0}, {"date": "2007-05-08", "close": 9.75, "volume": 6519.0}, {"date": "2007-05-09", "close": 10.25, "volume": 3300.0}, {"date": "2007-05-10", "close": 10.0, "volume": 2194.0}, {"date": "2007-05-11", "close": 9.75, "volume": 2120.0}, {"date": "2007-05-14", "close": 10.0, "volume": 1057.0}, {"date": "2007-05-15", "close": 10.25, "volume": 5734.0}, {"date": "2007-05-16", "close": 9.5, "volume": 842.0}, {"date": "2007-05-17", "close": 10.0, "volume": 408.0}, {"date": "2007-05-18", "close": 10.0, "volume": 6688.0}, {"date": "2007-05-21", "close": 9.75, "volume": 4069.0}, {"date": "2007-05-22", "close": 11.0, "volume": 6742.0}, {"date": "2007-05-23", "close": 11.25, "volume": 8353.0}, {"date": "2007-05-24", "close": 10.75, "volume": 3463.0}, {"date": "2007-05-25", "close": 10.5, "volume": 2304.0}, {"date": "2007-05-28", "close": 9.75, "volume": 5608.0}, {"date": "2007-05-29", "close": 9.75, "volume": 747.0}, {"date": "2007-05-30", "close": 10.25, "volume": 1180.0}, {"date": "2007-05-31", "close": 10.0, "volume": 1320.0}, {"date": "2007-06-01", "close": 9.75, "volume": 890.0}, {"date": "2007-06-04", "close": 10.25, "volume": 2152.0}, {"date": "2007-06-05", "close": 10.0, "volume": 1540.0}, {"date": "2007-06-06", "close": 10.25, "volume": 1816.0}, {"date": "2007-06-07", "close": 10.0, "volume": 1536.0}, {"date": "2007-06-08", "close": 9.75, "volume": 280.0}, {"date": "2007-06-12", "close": 10.5, "volume": 3173.0}, {"date": "2007-06-13", "close": 9.75, "volume": 2342.0}, {"date": "2007-06-14", "close": 10.0, "volume": 848.0}, {"date": "2007-06-15", "close": 10.0, "volume": 460.0}, {"date": "2007-06-18", "close": 10.0, "volume": 720.0}, {"date": "2007-06-19", "close": 9.75, "volume": 6349.0}, {"date": "2007-06-20", "close": 10.25, "volume": 5011.0}, {"date": "2007-06-21", "close": 9.75, "volume": 2000.0}, {"date": "2007-06-22", "close": 9.75, "volume": 270.0}, {"date": "2007-06-25", "close": 10.0, "volume": 4989.0}, {"date": "2007-06-26", "close": 9.75, "volume": 3410.0}, {"date": "2007-06-27", "close": 9.5, "volume": 2424.0}, {"date": "2007-06-28", "close": 9.25, "volume": 5086.0}, {"date": "2007-06-29", "close": 10.0, "volume": 5147.0}, {"date": "2007-07-02", "close": 10.0, "volume": 996.0}, {"date": "2007-07-03", "close": 10.0, "volume": 992.0}, {"date": "2007-07-04", "close": 9.75, "volume": 1344.0}, {"date": "2007-07-05", "close": 9.5, "volume": 494.0}, {"date": "2007-07-06", "close": 10.0, "volume": 362.0}, {"date": "2007-07-09", "close": 9.75, "volume": 3589.0}, {"date": "2007-07-10", "close": 9.75, "volume": 591.0}, {"date": "2007-07-11", "close": 10.5, "volume": 244529.0}, {"date": "2007-07-12", "close": 9.75, "volume": 21430.0}, {"date": "2007-07-13", "close": 9.5, "volume": 11564.0}, {"date": "2007-07-16", "close": 9.0, "volume": 12991.0}, {"date": "2007-07-17", "close": 9.5, "volume": 5215.0}, {"date": "2007-07-18", "close": 9.0, "volume": 2700.0}, {"date": "2007-07-19", "close": 8.75, "volume": 2898.0}, {"date": "2007-07-20", "close": 9.0, "volume": 660.0}, {"date": "2007-07-23", "close": 8.75, "volume": 2704.0}, {"date": "2007-07-24", "close": 9.0, "volume": 7640.0}, {"date": "2007-07-25", "close": 9.0, "volume": 5772.0}, {"date": "2007-07-26", "close": 8.75, "volume": 3071.0}, {"date": "2007-07-27", "close": 8.25, "volume": 10938.0}, {"date": "2007-07-30", "close": 7.75, "volume": 1240.0}, {"date": "2007-07-31", "close": 7.75, "volume": 174.0}, {"date": "2007-08-01", "close": 6.75, "volume": 10607.0}, {"date": "2007-08-02", "close": 7.5, "volume": 5074.0}, {"date": "2007-08-06", "close": 6.5, "volume": 9056.0}, {"date": "2007-08-07", "close": 6.75, "volume": 220.0}, {"date": "2007-08-08", "close": 6.75, "volume": 1353.0}, {"date": "2007-08-09", "close": 7.25, "volume": 100.0}, {"date": "2007-08-10", "close": 7.0, "volume": 3889.0}, {"date": "2007-08-13", "close": 6.5, "volume": 3380.0}, {"date": "2007-08-14", "close": 6.25, "volume": 707.0}, {"date": "2007-08-15", "close": 5.25, "volume": 4093.0}, {"date": "2007-08-16", "close": 5.0, "volume": 5100.0}, {"date": "2007-08-17", "close": 7.0, "volume": 4464.0}, {"date": "2007-08-20", "close": 7.0, "volume": 3214.0}, {"date": "2007-08-22", "close": 6.0, "volume": 400.0}, {"date": "2007-08-23", "close": 6.5, "volume": 286.0}, {"date": "2007-08-24", "close": 7.0, "volume": 40.0}, {"date": "2007-08-27", "close": 6.0, "volume": 2760.0}, {"date": "2007-08-28", "close": 6.25, "volume": 2196.0}, {"date": "2007-08-29", "close": 6.25, "volume": 1672.0}, {"date": "2007-08-30", "close": 5.5, "volume": 5740.0}, {"date": "2007-08-31", "close": 6.5, "volume": 80.0}, {"date": "2007-09-04", "close": 6.0, "volume": 182.0}, {"date": "2007-09-05", "close": 6.75, "volume": 660.0}, {"date": "2007-09-06", "close": 6.0, "volume": 1000.0}, {"date": "2007-09-07", "close": 6.25, "volume": 320.0}, {"date": "2007-09-10", "close": 5.5, "volume": 976.0}, {"date": "2007-09-12", "close": 6.25, "volume": 208.0}, {"date": "2007-09-13", "close": 6.25, "volume": 360.0}, {"date": "2007-09-14", "close": 5.5, "volume": 844.0}, {"date": "2007-09-17", "close": 5.5, "volume": 167.0}, {"date": "2007-09-18", "close": 5.5, "volume": 1180.0}, {"date": "2007-09-20", "close": 5.5, "volume": 3164.0}, {"date": "2007-09-21", "close": 5.25, "volume": 1944.0}, {"date": "2007-09-24", "close": 6.0, "volume": 700.0}, {"date": "2007-09-25", "close": 5.75, "volume": 2000.0}, {"date": "2007-09-26", "close": 5.25, "volume": 1103.0}, {"date": "2007-09-27", "close": 5.25, "volume": 20.0}, {"date": "2007-09-28", "close": 5.75, "volume": 277.0}, {"date": "2007-10-01", "close": 6.75, "volume": 49813.0}, {"date": "2007-10-02", "close": 6.5, "volume": 2272.0}, {"date": "2007-10-03", "close": 6.5, "volume": 4984.0}, {"date": "2007-10-04", "close": 6.0, "volume": 920.0}, {"date": "2007-10-05", "close": 6.25, "volume": 1000.0}, {"date": "2007-10-08", "close": 5.75, "volume": 620.0}, {"date": "2007-10-09", "close": 5.75, "volume": 2216.0}, {"date": "2007-10-10", "close": 5.75, "volume": 7256.0}, {"date": "2007-10-11", "close": 5.5, "volume": 700.0}, {"date": "2007-10-12", "close": 5.75, "volume": 2004.0}, {"date": "2007-10-15", "close": 6.0, "volume": 806.0}, {"date": "2007-10-16", "close": 6.25, "volume": 1794.0}, {"date": "2007-10-17", "close": 6.0, "volume": 12646.0}, {"date": "2007-10-18", "close": 6.0, "volume": 1608.0}, {"date": "2007-10-19", "close": 6.0, "volume": 492.0}, {"date": "2007-10-22", "close": 6.25, "volume": 4496.0}, {"date": "2007-10-23", "close": 5.75, "volume": 2448.0}, {"date": "2007-10-24", "close": 5.75, "volume": 4940.0}, {"date": "2007-10-25", "close": 6.0, "volume": 620.0}, {"date": "2007-10-26", "close": 5.75, "volume": 6054.0}, {"date": "2007-10-29", "close": 5.75, "volume": 400.0}, {"date": "2007-10-30", "close": 5.5, "volume": 624.0}, {"date": "2007-10-31", "close": 5.75, "volume": 4920.0}, {"date": "2007-11-02", "close": 6.0, "volume": 2200.0}, {"date": "2007-11-05", "close": 6.0, "volume": 861.0}, {"date": "2007-11-06", "close": 6.0, "volume": 1000.0}, {"date": "2007-11-07", "close": 5.5, "volume": 1407.0}, {"date": "2007-11-08", "close": 6.0, "volume": 960.0}, {"date": "2007-11-09", "close": 6.0, "volume": 2966.0}, {"date": "2007-11-12", "close": 5.25, "volume": 820.0}, {"date": "2007-11-13", "close": 5.75, "volume": 400.0}, {"date": "2007-11-14", "close": 5.25, "volume": 12800.0}, {"date": "2007-11-15", "close": 5.0, "volume": 1753.0}, {"date": "2007-11-16", "close": 5.75, "volume": 2800.0}, {"date": "2007-11-19", "close": 5.0, "volume": 1400.0}, {"date": "2007-11-20", "close": 5.75, "volume": 1571.0}, {"date": "2007-11-22", "close": 5.5, "volume": 3400.0}, {"date": "2007-11-23", "close": 5.25, "volume": 720.0}, {"date": "2007-11-26", "close": 5.0, "volume": 4736.0}, {"date": "2007-11-28", "close": 5.0, "volume": 278.0}, {"date": "2007-11-29", "close": 4.75, "volume": 2203.0}, {"date": "2007-11-30", "close": 4.5, "volume": 2128.0}, {"date": "2007-12-03", "close": 4.5, "volume": 2400.0}, {"date": "2007-12-04", "close": 5.0, "volume": 869.0}, {"date": "2007-12-06", "close": 5.0, "volume": 400.0}, {"date": "2007-12-07", "close": 5.0, "volume": 280.0}, {"date": "2007-12-10", "close": 4.75, "volume": 400.0}, {"date": "2007-12-11", "close": 4.75, "volume": 800.0}, {"date": "2007-12-12", "close": 5.0, "volume": 480.0}, {"date": "2007-12-13", "close": 4.5, "volume": 3002.0}, {"date": "2007-12-14", "close": 4.5, "volume": 1274.0}, {"date": "2007-12-17", "close": 4.75, "volume": 656.0}, {"date": "2007-12-18", "close": 5.0, "volume": 2880.0}, {"date": "2007-12-21", "close": 5.0, "volume": 1024.0}, {"date": "2007-12-27", "close": 5.0, "volume": 1533.0}, {"date": "2007-12-31", "close": 5.0, "volume": 520.0}, {"date": "2008-01-03", "close": 5.0, "volume": 440.0}, {"date": "2008-01-04", "close": 4.75, "volume": 392.0}, {"date": "2008-01-07", "close": 5.0, "volume": 2600.0}, {"date": "2008-01-08", "close": 5.0, "volume": 1134.0}, {"date": "2008-01-09", "close": 5.0, "volume": 1126.0}, {"date": "2008-01-10", "close": 4.25, "volume": 5412.0}, {"date": "2008-01-11", "close": 4.0, "volume": 1112.0}, {"date": "2008-01-14", "close": 4.25, "volume": 472.0}, {"date": "2008-01-15", "close": 4.25, "volume": 1918.0}, {"date": "2008-01-16", "close": 4.25, "volume": 280.0}, {"date": "2008-01-17", "close": 4.5, "volume": 400.0}, {"date": "2008-01-18", "close": 4.25, "volume": 1276.0}, {"date": "2008-01-21", "close": 4.0, "volume": 3367.0}, {"date": "2008-01-22", "close": 3.25, "volume": 4200.0}, {"date": "2008-01-23", "close": 4.0, "volume": 4029.0}, {"date": "2008-01-24", "close": 4.25, "volume": 1120.0}, {"date": "2008-01-29", "close": 4.25, "volume": 1240.0}, {"date": "2008-01-30", "close": 3.5, "volume": 300.0}, {"date": "2008-02-01", "close": 3.5, "volume": 2800.0}, {"date": "2008-02-04", "close": 3.75, "volume": 1940.0}, {"date": "2008-02-05", "close": 3.5, "volume": 12410.0}, {"date": "2008-02-08", "close": 3.75, "volume": 840.0}, {"date": "2008-02-11", "close": 3.5, "volume": 240.0}, {"date": "2008-02-12", "close": 3.25, "volume": 3004.0}, {"date": "2008-02-13", "close": 3.25, "volume": 5916.0}, {"date": "2008-02-15", "close": 3.25, "volume": 880.0}, {"date": "2008-02-18", "close": 3.0, "volume": 120.0}, {"date": "2008-02-20", "close": 3.0, "volume": 6717.0}, {"date": "2008-02-21", "close": 3.25, "volume": 4160.0}, {"date": "2008-02-22", "close": 3.25, "volume": 1680.0}, {"date": "2008-02-25", "close": 3.25, "volume": 4560.0}, {"date": "2008-02-26", "close": 3.0, "volume": 720.0}, {"date": "2008-02-27", "close": 2.75, "volume": 2420.0}, {"date": "2008-02-28", "close": 3.0, "volume": 180.0}, {"date": "2008-02-29", "close": 3.0, "volume": 6052.0}, {"date": "2008-03-03", "close": 2.75, "volume": 1000.0}, {"date": "2008-03-05", "close": 2.75, "volume": 440.0}, {"date": "2008-03-06", "close": 2.5, "volume": 2000.0}, {"date": "2008-03-07", "close": 3.0, "volume": 61220.0}, {"date": "2008-03-10", "close": 3.0, "volume": 1140.0}, {"date": "2008-03-12", "close": 2.75, "volume": 1400.0}, {"date": "2008-03-13", "close": 2.75, "volume": 400.0}, {"date": "2008-03-14", "close": 2.75, "volume": 600.0}, {"date": "2008-03-17", "close": 2.75, "volume": 786.0}, {"date": "2008-03-18", "close": 2.5, "volume": 3096.0}, {"date": "2008-03-19", "close": 2.5, "volume": 2800.0}, {"date": "2008-03-20", "close": 2.5, "volume": 500.0}, {"date": "2008-03-25", "close": 2.75, "volume": 6000.0}, {"date": "2008-03-28", "close": 2.5, "volume": 2400.0}, {"date": "2008-03-31", "close": 2.5, "volume": 421.0}, {"date": "2008-04-01", "close": 2.5, "volume": 379.0}, {"date": "2008-04-02", "close": 2.75, "volume": 1981.0}, {"date": "2008-04-10", "close": 2.0, "volume": 8520.0}, {"date": "2008-04-11", "close": 2.5, "volume": 200.0}, {"date": "2008-04-14", "close": 2.5, "volume": 200.0}, {"date": "2008-04-18", "close": 2.25, "volume": 2244.0}, {"date": "2008-04-21", "close": 2.25, "volume": 0.0}, {"date": "2008-04-22", "close": 2.25, "volume": 660.0}, {"date": "2008-04-24", "close": 2.25, "volume": 1200.0}, {"date": "2008-04-28", "close": 2.25, "volume": 60.0}, {"date": "2008-04-29", "close": 2.25, "volume": 650.0}, {"date": "2008-04-30", "close": 2.25, "volume": 1130.0}, {"date": "2008-05-02", "close": 2.0, "volume": 1000.0}, {"date": "2008-05-06", "close": 2.0, "volume": 13792.0}, {"date": "2008-05-07", "close": 2.0, "volume": 4000.0}, {"date": "2008-05-09", "close": 2.0, "volume": 2090.0}, {"date": "2008-05-12", "close": 2.0, "volume": 2156.0}, {"date": "2008-05-13", "close": 2.0, "volume": 1918.0}, {"date": "2008-05-14", "close": 1.75, "volume": 1280.0}, {"date": "2008-05-15", "close": 1.75, "volume": 400.0}, {"date": "2008-05-16", "close": 2.25, "volume": 12625.0}, {"date": "2008-05-19", "close": 2.25, "volume": 1036.0}, {"date": "2008-05-20", "close": 2.25, "volume": 1992.0}, {"date": "2008-05-22", "close": 2.0, "volume": 400.0}, {"date": "2008-05-23", "close": 2.0, "volume": 80.0}, {"date": "2008-05-26", "close": 2.0, "volume": 240.0}, {"date": "2008-05-27", "close": 1.75, "volume": 1266.0}, {"date": "2008-05-28", "close": 3.0, "volume": 23456.0}, {"date": "2008-05-29", "close": 2.75, "volume": 1060.0}, {"date": "2008-05-30", "close": 2.25, "volume": 11840.0}, {"date": "2008-06-02", "close": 2.25, "volume": 2464.0}, {"date": "2008-06-03", "close": 2.25, "volume": 1200.0}, {"date": "2008-06-04", "close": 2.0, "volume": 525.0}, {"date": "2008-06-05", "close": 2.25, "volume": 1200.0}, {"date": "2008-06-06", "close": 2.25, "volume": 800.0}, {"date": "2008-06-10", "close": 2.25, "volume": 4072.0}, {"date": "2008-06-11", "close": 2.0, "volume": 3411.0}, {"date": "2008-06-16", "close": 2.0, "volume": 672.0}, {"date": "2008-06-17", "close": 1.75, "volume": 508.0}, {"date": "2008-06-18", "close": 2.25, "volume": 7264.0}, {"date": "2008-06-19", "close": 2.25, "volume": 10600.0}, {"date": "2008-06-20", "close": 2.0, "volume": 1420.0}, {"date": "2008-06-23", "close": 2.25, "volume": 1480.0}, {"date": "2008-06-24", "close": 2.25, "volume": 2056.0}, {"date": "2008-06-25", "close": 1.75, "volume": 1400.0}, {"date": "2008-06-26", "close": 2.0, "volume": 1256.0}, {"date": "2008-06-27", "close": 1.75, "volume": 2000.0}, {"date": "2008-06-30", "close": 1.75, "volume": 2848.0}, {"date": "2008-07-02", "close": 1.75, "volume": 4000.0}, {"date": "2008-07-03", "close": 1.75, "volume": 800.0}, {"date": "2008-07-07", "close": 1.75, "volume": 1255.0}, {"date": "2008-07-09", "close": 2.0, "volume": 400.0}, {"date": "2008-07-11", "close": 3.5, "volume": 90524.0}, {"date": "2008-07-14", "close": 3.5, "volume": 12423.0}, {"date": "2008-07-17", "close": 2.5, "volume": 4000.0}, {"date": "2008-07-18", "close": 2.5, "volume": 907.0}, {"date": "2008-07-22", "close": 2.75, "volume": 500.0}, {"date": "2008-07-23", "close": 2.75, "volume": 2048.0}, {"date": "2008-07-24", "close": 2.75, "volume": 600.0}, {"date": "2008-07-25", "close": 2.75, "volume": 1507.0}, {"date": "2008-07-28", "close": 2.75, "volume": 4145.0}, {"date": "2008-08-01", "close": 2.25, "volume": 1328.0}, {"date": "2008-08-05", "close": 2.75, "volume": 220.0}, {"date": "2008-08-06", "close": 2.5, "volume": 200.0}, {"date": "2008-08-07", "close": 1.75, "volume": 1928.0}, {"date": "2008-08-08", "close": 2.5, "volume": 5800.0}, {"date": "2008-08-27", "close": 2.25, "volume": 529.0}, {"date": "2008-09-02", "close": 2.5, "volume": 800.0}, {"date": "2008-09-03", "close": 2.25, "volume": 1063.0}, {"date": "2008-09-04", "close": 2.25, "volume": 800.0}, {"date": "2008-09-05", "close": 2.75, "volume": 6761.0}, {"date": "2008-09-08", "close": 2.5, "volume": 9980.0}, {"date": "2008-09-10", "close": 2.25, "volume": 9200.0}, {"date": "2008-09-16", "close": 3.0, "volume": 1000.0}, {"date": "2008-09-22", "close": 2.5, "volume": 3600.0}, {"date": "2008-09-23", "close": 2.75, "volume": 3200.0}, {"date": "2008-09-24", "close": 2.75, "volume": 9600.0}, {"date": "2008-09-25", "close": 2.5, "volume": 1600.0}, {"date": "2008-09-26", "close": 2.5, "volume": 2000.0}, {"date": "2008-09-29", "close": 2.5, "volume": 1850.0}, {"date": "2008-09-30", "close": 2.25, "volume": 800.0}, {"date": "2008-10-06", "close": 2.5, "volume": 800.0}, {"date": "2008-10-07", "close": 2.5, "volume": 200.0}, {"date": "2008-10-08", "close": 2.5, "volume": 600.0}, {"date": "2008-10-10", "close": 2.0, "volume": 2864.0}, {"date": "2008-10-15", "close": 1.75, "volume": 240.0}, {"date": "2008-10-16", "close": 2.0, "volume": 1076.0}, {"date": "2008-10-17", "close": 2.5, "volume": 4324.0}, {"date": "2008-10-20", "close": 2.25, "volume": 2432.0}, {"date": "2008-10-23", "close": 2.5, "volume": 2000.0}, {"date": "2008-10-27", "close": 2.0, "volume": 1768.0}, {"date": "2008-10-28", "close": 2.25, "volume": 2600.0}, {"date": "2008-10-29", "close": 2.0, "volume": 800.0}, {"date": "2008-10-30", "close": 2.0, "volume": 3024.0}, {"date": "2008-11-06", "close": 2.25, "volume": 260.0}, {"date": "2008-11-07", "close": 1.75, "volume": 2000.0}, {"date": "2008-11-19", "close": 2.25, "volume": 4400.0}, {"date": "2008-11-20", "close": 2.5, "volume": 2400.0}, {"date": "2008-11-24", "close": 2.25, "volume": 270.0}, {"date": "2008-11-25", "close": 2.25, "volume": 600.0}, {"date": "2008-11-28", "close": 2.25, "volume": 130.0}, {"date": "2008-12-02", "close": 1.75, "volume": 800.0}, {"date": "2008-12-04", "close": 1.75, "volume": 920.0}, {"date": "2008-12-05", "close": 1.75, "volume": 1480.0}, {"date": "2008-12-09", "close": 1.5, "volume": 12000.0}, {"date": "2008-12-12", "close": 1.75, "volume": 200.0}, {"date": "2008-12-23", "close": 1.5, "volume": 800.0}, {"date": "2008-12-30", "close": 1.25, "volume": 3694.0}, {"date": "2009-01-05", "close": 1.25, "volume": 400.0}, {"date": "2009-01-06", "close": 1.25, "volume": 6321.0}, {"date": "2009-01-09", "close": 1.0, "volume": 2000.0}, {"date": "2009-01-13", "close": 1.25, "volume": 400.0}, {"date": "2009-01-14", "close": 1.25, "volume": 40.0}, {"date": "2009-01-19", "close": 1.25, "volume": 800.0}, {"date": "2009-01-21", "close": 1.25, "volume": 140.0}, {"date": "2009-01-27", "close": 1.5, "volume": 400.0}, {"date": "2009-01-28", "close": 1.25, "volume": 1060.0}, {"date": "2009-01-29", "close": 1.25, "volume": 33.0}, {"date": "2009-02-06", "close": 1.25, "volume": 600.0}, {"date": "2009-02-11", "close": 1.5, "volume": 400.0}, {"date": "2009-02-13", "close": 1.25, "volume": 4000.0}, {"date": "2009-02-17", "close": 1.0, "volume": 6167.0}, {"date": "2009-02-20", "close": 1.25, "volume": 2300.0}, {"date": "2009-03-02", "close": 1.0, "volume": 160.0}, {"date": "2009-03-05", "close": 1.0, "volume": 6000.0}, {"date": "2009-03-09", "close": 1.0, "volume": 180.0}, {"date": "2009-03-13", "close": 0.75, "volume": 1200.0}, {"date": "2009-03-17", "close": 0.75, "volume": 597.0}, {"date": "2009-03-19", "close": 0.75, "volume": 440.0}, {"date": "2009-03-24", "close": 1.0, "volume": 1000.0}, {"date": "2009-03-25", "close": 1.0, "volume": 5885.0}, {"date": "2009-03-26", "close": 1.0, "volume": 1000.0}, {"date": "2009-04-06", "close": 1.25, "volume": 651.0}, {"date": "2009-04-07", "close": 1.0, "volume": 800.0}, {"date": "2009-04-08", "close": 1.25, "volume": 1059.0}, {"date": "2009-04-09", "close": 1.25, "volume": 5600.0}, {"date": "2009-04-14", "close": 1.0, "volume": 400.0}, {"date": "2009-04-20", "close": 1.0, "volume": 2800.0}, {"date": "2009-04-23", "close": 1.75, "volume": 9775.0}, {"date": "2009-04-24", "close": 2.0, "volume": 22815.0}, {"date": "2009-04-27", "close": 2.25, "volume": 17978.0}, {"date": "2009-04-28", "close": 2.0, "volume": 5200.0}, {"date": "2009-04-29", "close": 2.0, "volume": 4114.0}, {"date": "2009-04-30", "close": 2.0, "volume": 1656.0}, {"date": "2009-05-05", "close": 1.75, "volume": 1020.0}, {"date": "2009-05-07", "close": 2.25, "volume": 160.0}, {"date": "2009-05-08", "close": 2.25, "volume": 3762.0}, {"date": "2009-05-11", "close": 2.0, "volume": 400.0}, {"date": "2009-05-12", "close": 1.75, "volume": 1200.0}, {"date": "2009-05-13", "close": 2.0, "volume": 10000.0}, {"date": "2009-05-14", "close": 1.75, "volume": 1856.0}, {"date": "2009-05-18", "close": 2.25, "volume": 240.0}, {"date": "2009-05-19", "close": 1.75, "volume": 340.0}, {"date": "2009-05-20", "close": 2.0, "volume": 280.0}, {"date": "2009-05-21", "close": 2.25, "volume": 544.0}, {"date": "2009-05-22", "close": 3.5, "volume": 26299.0}, {"date": "2009-05-25", "close": 3.5, "volume": 9711.0}, {"date": "2009-05-26", "close": 3.25, "volume": 2080.0}, {"date": "2009-05-27", "close": 3.0, "volume": 3400.0}, {"date": "2009-05-28", "close": 2.75, "volume": 1840.0}, {"date": "2009-05-29", "close": 2.75, "volume": 416.0}, {"date": "2009-06-01", "close": 2.75, "volume": 1384.0}, {"date": "2009-06-02", "close": 2.5, "volume": 5500.0}, {"date": "2009-06-03", "close": 2.5, "volume": 5600.0}, {"date": "2009-06-04", "close": 2.25, "volume": 286.0}, {"date": "2009-06-05", "close": 2.5, "volume": 200.0}, {"date": "2009-06-09", "close": 2.5, "volume": 6972.0}, {"date": "2009-06-10", "close": 2.5, "volume": 1200.0}, {"date": "2009-06-11", "close": 2.75, "volume": 4400.0}, {"date": "2009-06-12", "close": 3.25, "volume": 48794.0}, {"date": "2009-06-15", "close": 2.75, "volume": 4830.0}, {"date": "2009-06-16", "close": 2.75, "volume": 2880.0}, {"date": "2009-06-17", "close": 3.0, "volume": 10298.0}, {"date": "2009-06-18", "close": 2.75, "volume": 2480.0}, {"date": "2009-06-19", "close": 2.5, "volume": 13800.0}, {"date": "2009-06-22", "close": 2.5, "volume": 3149.0}, {"date": "2009-06-23", "close": 2.75, "volume": 8131.0}, {"date": "2009-06-24", "close": 2.75, "volume": 1348.0}, {"date": "2009-06-25", "close": 3.0, "volume": 6244.0}, {"date": "2009-06-26", "close": 2.75, "volume": 4571.0}, {"date": "2009-06-29", "close": 3.0, "volume": 1380.0}, {"date": "2009-06-30", "close": 2.75, "volume": 5740.0}, {"date": "2009-07-01", "close": 2.75, "volume": 1255.0}, {"date": "2009-07-02", "close": 2.75, "volume": 2000.0}, {"date": "2009-07-03", "close": 3.0, "volume": 5644.0}, {"date": "2009-07-06", "close": 3.0, "volume": 3998.0}, {"date": "2009-07-07", "close": 3.25, "volume": 2370.0}, {"date": "2009-07-08", "close": 2.75, "volume": 1659.0}, {"date": "2009-07-13", "close": 3.0, "volume": 1296.0}, {"date": "2009-07-14", "close": 3.0, "volume": 800.0}, {"date": "2009-07-15", "close": 3.25, "volume": 984.0}, {"date": "2009-07-16", "close": 3.5, "volume": 6030.0}, {"date": "2009-07-22", "close": 3.0, "volume": 200.0}, {"date": "2009-07-23", "close": 3.0, "volume": 0.0}, {"date": "2009-07-28", "close": 2.75, "volume": 800.0}, {"date": "2009-07-29", "close": 3.5, "volume": 400.0}, {"date": "2009-07-30", "close": 3.5, "volume": 7343.0}, {"date": "2009-07-31", "close": 3.25, "volume": 852.0}, {"date": "2009-08-03", "close": 3.75, "volume": 5848.0}, {"date": "2009-08-04", "close": 4.0, "volume": 1720.0}, {"date": "2009-08-05", "close": 3.75, "volume": 2400.0}, {"date": "2009-08-06", "close": 3.5, "volume": 786.0}, {"date": "2009-08-07", "close": 3.5, "volume": 400.0}, {"date": "2009-08-11", "close": 3.5, "volume": 160.0}, {"date": "2009-08-12", "close": 3.25, "volume": 280.0}, {"date": "2009-08-14", "close": 3.0, "volume": 200.0}, {"date": "2009-08-17", "close": 3.0, "volume": 6800.0}, {"date": "2009-08-18", "close": 3.25, "volume": 3800.0}, {"date": "2009-08-19", "close": 3.25, "volume": 1820.0}, {"date": "2009-08-20", "close": 3.0, "volume": 4400.0}, {"date": "2009-08-24", "close": 3.25, "volume": 3340.0}, {"date": "2009-08-25", "close": 3.25, "volume": 3740.0}, {"date": "2009-08-26", "close": 3.25, "volume": 6687.0}, {"date": "2009-08-27", "close": 3.25, "volume": 374.0}, {"date": "2009-08-28", "close": 2.75, "volume": 3400.0}, {"date": "2009-08-31", "close": 2.75, "volume": 400.0}, {"date": "2009-09-01", "close": 3.0, "volume": 4600.0}, {"date": "2009-09-03", "close": 2.75, "volume": 1200.0}, {"date": "2009-09-04", "close": 3.5, "volume": 4693.0}, {"date": "2009-09-08", "close": 2.75, "volume": 3674.0}, {"date": "2009-09-09", "close": 3.25, "volume": 800.0}, {"date": "2009-09-10", "close": 3.25, "volume": 2550.0}, {"date": "2009-09-11", "close": 3.5, "volume": 170.0}, {"date": "2009-09-14", "close": 3.75, "volume": 2200.0}, {"date": "2009-09-15", "close": 3.25, "volume": 12000.0}, {"date": "2009-09-16", "close": 3.25, "volume": 310.0}, {"date": "2009-09-17", "close": 3.25, "volume": 6000.0}, {"date": "2009-09-21", "close": 3.25, "volume": 4280.0}, {"date": "2009-09-22", "close": 3.25, "volume": 6060.0}, {"date": "2009-09-23", "close": 3.25, "volume": 3023.0}, {"date": "2009-09-24", "close": 3.25, "volume": 1000.0}, {"date": "2009-09-25", "close": 3.25, "volume": 2400.0}, {"date": "2009-09-29", "close": 3.25, "volume": 6800.0}, {"date": "2009-09-30", "close": 3.25, "volume": 620.0}, {"date": "2009-10-01", "close": 3.25, "volume": 684.0}, {"date": "2009-10-05", "close": 3.5, "volume": 1183.0}, {"date": "2009-10-06", "close": 3.25, "volume": 1740.0}, {"date": "2009-10-07", "close": 3.25, "volume": 200.0}, {"date": "2009-10-12", "close": 3.25, "volume": 2000.0}, {"date": "2009-10-13", "close": 3.5, "volume": 1480.0}, {"date": "2009-10-15", "close": 3.5, "volume": 2052.0}, {"date": "2009-10-16", "close": 3.5, "volume": 2000.0}, {"date": "2009-10-19", "close": 3.5, "volume": 2000.0}, {"date": "2009-10-23", "close": 3.75, "volume": 5939.0}, {"date": "2009-10-27", "close": 3.5, "volume": 11635.0}, {"date": "2009-10-28", "close": 3.5, "volume": 4.0}, {"date": "2009-10-29", "close": 3.5, "volume": 929.0}, {"date": "2009-10-30", "close": 3.5, "volume": 2676.0}, {"date": "2009-11-02", "close": 3.75, "volume": 9100.0}, {"date": "2009-11-03", "close": 4.5, "volume": 2000.0}, {"date": "2009-11-06", "close": 3.75, "volume": 430.0}, {"date": "2009-11-09", "close": 4.0, "volume": 720.0}, {"date": "2009-11-10", "close": 4.0, "volume": 1043.0}, {"date": "2009-11-11", "close": 4.25, "volume": 464.0}, {"date": "2009-11-12", "close": 4.0, "volume": 3136.0}, {"date": "2009-11-17", "close": 4.0, "volume": 1760.0}, {"date": "2009-11-18", "close": 4.0, "volume": 2208.0}, {"date": "2009-11-19", "close": 4.0, "volume": 520.0}, {"date": "2009-11-20", "close": 3.75, "volume": 2400.0}, {"date": "2009-11-23", "close": 3.75, "volume": 2000.0}, {"date": "2009-11-24", "close": 4.0, "volume": 1314.0}, {"date": "2009-11-25", "close": 3.75, "volume": 4017.0}, {"date": "2009-11-26", "close": 3.5, "volume": 2569.0}, {"date": "2009-12-01", "close": 3.5, "volume": 200.0}, {"date": "2009-12-03", "close": 3.75, "volume": 5074.0}, {"date": "2009-12-08", "close": 3.5, "volume": 2521.0}, {"date": "2009-12-09", "close": 3.5, "volume": 516.0}, {"date": "2009-12-10", "close": 3.25, "volume": 4684.0}, {"date": "2009-12-11", "close": 4.0, "volume": 4000.0}, {"date": "2009-12-18", "close": 3.75, "volume": 155.0}, {"date": "2009-12-21", "close": 3.0, "volume": 4626.0}, {"date": "2009-12-24", "close": 3.0, "volume": 540.0}, {"date": "2009-12-30", "close": 3.25, "volume": 4030.0}, {"date": "2009-12-31", "close": 3.0, "volume": 1419.0}, {"date": "2010-01-04", "close": 3.0, "volume": 810.0}, {"date": "2010-01-06", "close": 3.25, "volume": 4000.0}, {"date": "2010-01-08", "close": 3.25, "volume": 1200.0}, {"date": "2010-01-15", "close": 3.0, "volume": 2800.0}, {"date": "2010-01-18", "close": 2.75, "volume": 2000.0}, {"date": "2010-01-19", "close": 2.5, "volume": 7236.0}, {"date": "2010-01-20", "close": 2.75, "volume": 800.0}, {"date": "2010-01-22", "close": 2.75, "volume": 1807.0}, {"date": "2010-01-25", "close": 2.75, "volume": 440.0}, {"date": "2010-01-27", "close": 2.5, "volume": 3304.0}, {"date": "2010-01-28", "close": 2.75, "volume": 1700.0}, {"date": "2010-01-29", "close": 2.5, "volume": 1220.0}, {"date": "2010-02-04", "close": 2.5, "volume": 1860.0}, {"date": "2010-02-08", "close": 2.5, "volume": 280.0}, {"date": "2010-02-12", "close": 2.25, "volume": 20744.0}, {"date": "2010-02-15", "close": 2.25, "volume": 23456.0}, {"date": "2010-02-17", "close": 2.5, "volume": 1000.0}, {"date": "2010-02-19", "close": 2.5, "volume": 4800.0}, {"date": "2010-02-23", "close": 2.5, "volume": 800.0}, {"date": "2010-02-24", "close": 2.75, "volume": 29.0}, {"date": "2010-02-25", "close": 2.5, "volume": 200.0}, {"date": "2010-02-26", "close": 2.5, "volume": 4000.0}, {"date": "2010-03-02", "close": 2.25, "volume": 3429.0}, {"date": "2010-03-04", "close": 2.5, "volume": 320.0}, {"date": "2010-03-05", "close": 2.5, "volume": 1133.0}, {"date": "2010-03-09", "close": 2.5, "volume": 200.0}, {"date": "2010-03-10", "close": 2.5, "volume": 14.0}, {"date": "2010-03-11", "close": 2.25, "volume": 8.0}, {"date": "2010-03-15", "close": 2.5, "volume": 400.0}, {"date": "2010-03-16", "close": 2.25, "volume": 200.0}, {"date": "2010-03-19", "close": 2.5, "volume": 200.0}, {"date": "2010-03-23", "close": 2.25, "volume": 5200.0}, {"date": "2010-03-26", "close": 2.25, "volume": 1200.0}, {"date": "2010-04-01", "close": 2.25, "volume": 70.0}, {"date": "2010-04-06", "close": 2.0, "volume": 2500.0}, {"date": "2010-04-07", "close": 2.25, "volume": 38.0}, {"date": "2010-04-08", "close": 2.0, "volume": 5082.0}, {"date": "2010-04-09", "close": 2.0, "volume": 4682.0}, {"date": "2010-04-12", "close": 2.0, "volume": 5539.0}, {"date": "2010-04-16", "close": 1.75, "volume": 1886.0}, {"date": "2010-04-20", "close": 2.0, "volume": 1432.0}, {"date": "2010-04-22", "close": 2.25, "volume": 1020.0}, {"date": "2010-04-28", "close": 2.0, "volume": 3244.0}, {"date": "2010-04-29", "close": 1.75, "volume": 1984.0}, {"date": "2010-05-03", "close": 1.75, "volume": 222.0}, {"date": "2010-05-04", "close": 1.75, "volume": 209.0}, {"date": "2010-05-05", "close": 1.75, "volume": 106.0}, {"date": "2010-05-06", "close": 1.5, "volume": 1200.0}, {"date": "2010-05-10", "close": 1.5, "volume": 92.0}, {"date": "2010-05-11", "close": 1.75, "volume": 4400.0}, {"date": "2010-05-12", "close": 2.0, "volume": 1680.0}, {"date": "2010-05-17", "close": 1.75, "volume": 1480.0}, {"date": "2010-05-24", "close": 1.75, "volume": 2002.0}, {"date": "2010-05-28", "close": 2.0, "volume": 11.0}, {"date": "2010-05-31", "close": 2.25, "volume": 724.0}, {"date": "2010-06-01", "close": 2.25, "volume": 1415.0}, {"date": "2010-06-02", "close": 2.25, "volume": 2000.0}, {"date": "2010-06-03", "close": 2.0, "volume": 68.0}, {"date": "2010-06-04", "close": 2.0, "volume": 227.0}, {"date": "2010-06-07", "close": 1.75, "volume": 956.0}, {"date": "2010-06-16", "close": 1.75, "volume": 400.0}, {"date": "2010-06-18", "close": 1.75, "volume": 1444.0}, {"date": "2010-06-21", "close": 1.5, "volume": 1384.0}, {"date": "2010-06-23", "close": 1.75, "volume": 270.0}, {"date": "2010-06-24", "close": 1.5, "volume": 8400.0}, {"date": "2010-06-28", "close": 1.5, "volume": 5120.0}, {"date": "2010-06-29", "close": 1.5, "volume": 2000.0}, {"date": "2010-06-30", "close": 1.25, "volume": 1278.0}, {"date": "2010-07-02", "close": 1.5, "volume": 1891.0}, {"date": "2010-07-05", "close": 1.25, "volume": 1971.0}, {"date": "2010-07-07", "close": 1.75, "volume": 1200.0}, {"date": "2010-07-08", "close": 1.75, "volume": 1504.0}, {"date": "2010-07-09", "close": 2.0, "volume": 13600.0}, {"date": "2010-07-12", "close": 2.0, "volume": 600.0}, {"date": "2010-07-13", "close": 2.25, "volume": 6274.0}, {"date": "2010-07-14", "close": 2.0, "volume": 9217.0}, {"date": "2010-07-19", "close": 2.75, "volume": 19189.0}, {"date": "2010-07-20", "close": 2.5, "volume": 24031.0}, {"date": "2010-07-21", "close": 2.25, "volume": 16572.0}, {"date": "2010-07-22", "close": 2.25, "volume": 8308.0}, {"date": "2010-07-23", "close": 2.25, "volume": 400.0}, {"date": "2010-07-26", "close": 2.25, "volume": 18000.0}, {"date": "2010-07-27", "close": 2.5, "volume": 30464.0}, {"date": "2010-07-28", "close": 2.25, "volume": 19740.0}, {"date": "2010-07-29", "close": 2.5, "volume": 38592.0}, {"date": "2010-07-30", "close": 2.75, "volume": 48800.0}, {"date": "2010-08-02", "close": 2.75, "volume": 23800.0}, {"date": "2010-08-03", "close": 2.75, "volume": 3280.0}, {"date": "2010-08-04", "close": 2.5, "volume": 7424.0}, {"date": "2010-08-05", "close": 2.5, "volume": 2400.0}, {"date": "2010-08-06", "close": 2.75, "volume": 18695.0}, {"date": "2010-08-09", "close": 2.75, "volume": 7967.0}, {"date": "2010-08-10", "close": 2.75, "volume": 184.0}, {"date": "2010-08-11", "close": 2.75, "volume": 1800.0}, {"date": "2010-08-12", "close": 2.25, "volume": 16985.0}, {"date": "2010-08-13", "close": 2.5, "volume": 8200.0}, {"date": "2010-08-16", "close": 2.25, "volume": 11200.0}, {"date": "2010-08-17", "close": 2.5, "volume": 400.0}, {"date": "2010-08-19", "close": 2.5, "volume": 1000.0}, {"date": "2010-08-23", "close": 2.25, "volume": 3400.0}, {"date": "2010-08-25", "close": 2.25, "volume": 599.0}, {"date": "2010-08-26", "close": 2.0, "volume": 5800.0}, {"date": "2010-08-27", "close": 2.0, "volume": 1000.0}, {"date": "2010-08-30", "close": 2.25, "volume": 61.0}, {"date": "2010-08-31", "close": 2.0, "volume": 1200.0}, {"date": "2010-09-01", "close": 2.0, "volume": 2940.0}, {"date": "2010-09-02", "close": 2.25, "volume": 400.0}, {"date": "2010-09-06", "close": 2.0, "volume": 160.0}, {"date": "2010-09-07", "close": 2.0, "volume": 2000.0}, {"date": "2010-09-08", "close": 2.0, "volume": 84.0}, {"date": "2010-09-13", "close": 2.0, "volume": 6916.0}, {"date": "2010-09-14", "close": 2.25, "volume": 7200.0}, {"date": "2010-09-15", "close": 2.0, "volume": 18.0}, {"date": "2010-09-16", "close": 2.0, "volume": 2280.0}, {"date": "2010-09-17", "close": 2.25, "volume": 102.0}, {"date": "2010-09-21", "close": 2.25, "volume": 320.0}, {"date": "2010-09-22", "close": 2.0, "volume": 8000.0}, {"date": "2010-09-23", "close": 2.0, "volume": 576.0}, {"date": "2010-09-27", "close": 2.0, "volume": 120.0}, {"date": "2010-09-28", "close": 2.25, "volume": 5560.0}, {"date": "2010-09-29", "close": 2.25, "volume": 2742.0}, {"date": "2010-09-30", "close": 2.0, "volume": 5200.0}, {"date": "2010-10-01", "close": 2.25, "volume": 2008.0}, {"date": "2010-10-04", "close": 2.5, "volume": 13880.0}, {"date": "2010-10-05", "close": 2.5, "volume": 2120.0}, {"date": "2010-10-06", "close": 2.5, "volume": 13203.0}, {"date": "2010-10-07", "close": 2.75, "volume": 17293.0}, {"date": "2010-10-08", "close": 3.0, "volume": 40734.0}, {"date": "2010-10-11", "close": 3.0, "volume": 22425.0}, {"date": "2010-10-12", "close": 3.0, "volume": 4600.0}, {"date": "2010-10-14", "close": 3.25, "volume": 2721.0}, {"date": "2010-10-15", "close": 3.25, "volume": 13920.0}, {"date": "2010-10-18", "close": 3.0, "volume": 6000.0}, {"date": "2010-10-19", "close": 3.25, "volume": 5807.0}, {"date": "2010-10-20", "close": 3.25, "volume": 634.0}, {"date": "2010-10-21", "close": 3.25, "volume": 2246.0}, {"date": "2010-10-22", "close": 3.5, "volume": 17723.0}, {"date": "2010-10-25", "close": 3.5, "volume": 10140.0}, {"date": "2010-10-26", "close": 3.25, "volume": 6357.0}, {"date": "2010-10-27", "close": 3.25, "volume": 400.0}, {"date": "2010-10-28", "close": 3.0, "volume": 4043.0}, {"date": "2010-11-01", "close": 3.25, "volume": 4376.0}, {"date": "2010-11-02", "close": 2.75, "volume": 5201.0}, {"date": "2010-11-03", "close": 3.0, "volume": 3027.0}, {"date": "2010-11-04", "close": 3.0, "volume": 903.0}, {"date": "2010-11-05", "close": 2.75, "volume": 5513.0}, {"date": "2010-11-08", "close": 2.75, "volume": 6060.0}, {"date": "2010-11-09", "close": 2.75, "volume": 10291.0}, {"date": "2010-11-10", "close": 2.75, "volume": 5400.0}, {"date": "2010-11-11", "close": 2.75, "volume": 920.0}, {"date": "2010-11-12", "close": 2.75, "volume": 3970.0}, {"date": "2010-11-16", "close": 2.5, "volume": 13558.0}, {"date": "2010-11-17", "close": 2.5, "volume": 921.0}, {"date": "2010-11-18", "close": 2.25, "volume": 800.0}, {"date": "2010-11-19", "close": 2.5, "volume": 2000.0}, {"date": "2010-11-23", "close": 2.25, "volume": 8249.0}, {"date": "2010-11-24", "close": 2.5, "volume": 15339.0}, {"date": "2010-11-25", "close": 2.5, "volume": 2000.0}, {"date": "2010-11-29", "close": 2.5, "volume": 2000.0}, {"date": "2010-11-30", "close": 2.25, "volume": 984.0}, {"date": "2010-12-01", "close": 2.5, "volume": 10600.0}, {"date": "2010-12-02", "close": 2.5, "volume": 5361.0}, {"date": "2010-12-03", "close": 2.75, "volume": 4000.0}, {"date": "2010-12-06", "close": 2.75, "volume": 3240.0}, {"date": "2010-12-07", "close": 2.75, "volume": 8000.0}, {"date": "2010-12-08", "close": 2.5, "volume": 9444.0}, {"date": "2010-12-13", "close": 2.75, "volume": 6200.0}, {"date": "2010-12-14", "close": 2.5, "volume": 155.0}, {"date": "2010-12-15", "close": 2.5, "volume": 2000.0}, {"date": "2010-12-22", "close": 2.5, "volume": 3000.0}, {"date": "2010-12-23", "close": 2.25, "volume": 20.0}, {"date": "2010-12-29", "close": 2.5, "volume": 20.0}, {"date": "2010-12-30", "close": 2.25, "volume": 4840.0}, {"date": "2011-01-04", "close": 2.25, "volume": 2567.0}, {"date": "2011-01-05", "close": 2.25, "volume": 720.0}, {"date": "2011-01-10", "close": 2.5, "volume": 100.0}, {"date": "2011-01-13", "close": 2.0, "volume": 7600.0}, {"date": "2011-01-14", "close": 2.0, "volume": 320.0}, {"date": "2011-01-17", "close": 2.25, "volume": 1309.0}, {"date": "2011-01-18", "close": 2.25, "volume": 800.0}, {"date": "2011-01-19", "close": 3.0, "volume": 24420.0}, {"date": "2011-01-20", "close": 2.5, "volume": 104765.0}, {"date": "2011-01-21", "close": 2.5, "volume": 5228.0}, {"date": "2011-01-24", "close": 2.5, "volume": 3232.0}, {"date": "2011-01-27", "close": 2.5, "volume": 8000.0}, {"date": "2011-01-28", "close": 2.5, "volume": 8950.0}, {"date": "2011-01-31", "close": 2.5, "volume": 32600.0}, {"date": "2011-02-01", "close": 2.5, "volume": 800.0}, {"date": "2011-02-03", "close": 2.0, "volume": 14004.0}, {"date": "2011-02-04", "close": 2.5, "volume": 4800.0}, {"date": "2011-02-08", "close": 2.25, "volume": 400.0}, {"date": "2011-02-09", "close": 2.25, "volume": 1248.0}, {"date": "2011-02-10", "close": 2.0, "volume": 3000.0}, {"date": "2011-02-11", "close": 2.25, "volume": 14072.0}, {"date": "2011-02-14", "close": 2.25, "volume": 2690.0}, {"date": "2011-02-15", "close": 2.25, "volume": 3600.0}, {"date": "2011-02-16", "close": 2.25, "volume": 6510.0}, {"date": "2011-02-17", "close": 2.5, "volume": 640.0}, {"date": "2011-02-18", "close": 2.0, "volume": 28975.0}, {"date": "2011-02-21", "close": 2.25, "volume": 3810.0}, {"date": "2011-02-22", "close": 2.0, "volume": 3879.0}, {"date": "2011-02-23", "close": 2.25, "volume": 1684.0}, {"date": "2011-02-25", "close": 2.0, "volume": 800.0}, {"date": "2011-02-28", "close": 2.0, "volume": 222.0}, {"date": "2011-03-01", "close": 2.0, "volume": 766.0}, {"date": "2011-03-03", "close": 2.0, "volume": 2207.0}, {"date": "2011-03-04", "close": 2.0, "volume": 220.0}, {"date": "2011-03-07", "close": 2.0, "volume": 2945.0}, {"date": "2011-03-08", "close": 1.75, "volume": 7600.0}, {"date": "2011-03-09", "close": 2.0, "volume": 5885.0}, {"date": "2011-03-10", "close": 2.0, "volume": 1010.0}, {"date": "2011-03-11", "close": 1.75, "volume": 378.0}, {"date": "2011-03-14", "close": 1.75, "volume": 6896.0}, {"date": "2011-03-15", "close": 1.5, "volume": 8687.0}, {"date": "2011-03-16", "close": 1.5, "volume": 10520.0}, {"date": "2011-03-17", "close": 1.5, "volume": 77.0}, {"date": "2011-03-18", "close": 1.25, "volume": 1800.0}, {"date": "2011-03-21", "close": 1.5, "volume": 3200.0}, {"date": "2011-03-22", "close": 1.5, "volume": 8000.0}, {"date": "2011-03-23", "close": 1.75, "volume": 5320.0}, {"date": "2011-03-24", "close": 2.0, "volume": 8288.0}, {"date": "2011-03-25", "close": 1.75, "volume": 5748.0}, {"date": "2011-03-31", "close": 1.5, "volume": 12560.0}, {"date": "2011-04-01", "close": 1.75, "volume": 600.0}, {"date": "2011-04-07", "close": 1.75, "volume": 309.0}, {"date": "2011-04-08", "close": 1.5, "volume": 2400.0}, {"date": "2011-04-11", "close": 1.5, "volume": 640.0}, {"date": "2011-04-13", "close": 1.75, "volume": 451.0}, {"date": "2011-04-14", "close": 1.5, "volume": 800.0}, {"date": "2011-04-15", "close": 1.5, "volume": 10000.0}, {"date": "2011-04-18", "close": 1.5, "volume": 1340.0}, {"date": "2011-04-20", "close": 1.25, "volume": 14400.0}, {"date": "2011-04-21", "close": 1.5, "volume": 4480.0}, {"date": "2011-04-27", "close": 1.5, "volume": 1256.0}, {"date": "2011-04-29", "close": 1.5, "volume": 25013.0}, {"date": "2011-05-02", "close": 1.25, "volume": 8849.0}, {"date": "2011-05-04", "close": 1.0, "volume": 2200.0}, {"date": "2011-05-05", "close": 1.25, "volume": 12551.0}, {"date": "2011-05-06", "close": 1.25, "volume": 1049.0}, {"date": "2011-05-09", "close": 1.25, "volume": 360.0}, {"date": "2011-05-13", "close": 1.25, "volume": 16444.0}, {"date": "2011-05-17", "close": 1.0, "volume": 40.0}, {"date": "2011-05-19", "close": 1.25, "volume": 15533.0}, {"date": "2011-05-20", "close": 1.0, "volume": 4000.0}, {"date": "2011-05-23", "close": 1.0, "volume": 8000.0}, {"date": "2011-05-24", "close": 0.75, "volume": 1156.0}, {"date": "2011-05-25", "close": 1.0, "volume": 54824.0}, {"date": "2011-05-27", "close": 1.0, "volume": 10900.0}, {"date": "2011-05-31", "close": 1.0, "volume": 936.0}, {"date": "2011-06-02", "close": 1.0, "volume": 300.0}, {"date": "2011-06-03", "close": 0.75, "volume": 26260.0}, {"date": "2011-06-06", "close": 1.0, "volume": 1400.0}, {"date": "2011-06-09", "close": 0.75, "volume": 560.0}, {"date": "2011-06-10", "close": 0.75, "volume": 1184.0}, {"date": "2011-06-14", "close": 0.75, "volume": 14680.0}, {"date": "2011-06-15", "close": 0.75, "volume": 30244.0}, {"date": "2011-06-16", "close": 0.75, "volume": 200.0}, {"date": "2011-06-17", "close": 0.75, "volume": 1640.0}, {"date": "2011-06-20", "close": 0.5, "volume": 34080.0}, {"date": "2011-06-21", "close": 0.5, "volume": 400.0}, {"date": "2011-06-22", "close": 0.5, "volume": 43000.0}, {"date": "2011-06-23", "close": 0.5, "volume": 15404.0}, {"date": "2011-06-24", "close": 0.75, "volume": 4000.0}, {"date": "2011-06-27", "close": 0.75, "volume": 680.0}, {"date": "2011-06-28", "close": 0.5, "volume": 120.0}, {"date": "2011-06-29", "close": 0.75, "volume": 9000.0}, {"date": "2011-06-30", "close": 0.5, "volume": 2196.0}, {"date": "2011-07-06", "close": 0.5, "volume": 400.0}, {"date": "2011-07-08", "close": 0.5, "volume": 2000.0}, {"date": "2011-07-11", "close": 0.75, "volume": 1200.0}, {"date": "2011-07-12", "close": 0.5, "volume": 20000.0}, {"date": "2011-07-13", "close": 0.5, "volume": 22000.0}, {"date": "2011-07-14", "close": 0.5, "volume": 22000.0}, {"date": "2011-07-18", "close": 0.5, "volume": 3004.0}, {"date": "2011-07-19", "close": 0.5, "volume": 1160.0}, {"date": "2011-07-27", "close": 0.5, "volume": 160.0}, {"date": "2011-08-01", "close": 0.75, "volume": 42830.0}, {"date": "2011-08-03", "close": 0.75, "volume": 4000.0}, {"date": "2011-08-04", "close": 0.75, "volume": 11000.0}, {"date": "2011-08-05", "close": 0.75, "volume": 2530.0}, {"date": "2011-08-08", "close": 0.75, "volume": 1040.0}, {"date": "2011-08-12", "close": 0.5, "volume": 20000.0}, {"date": "2011-08-16", "close": 0.75, "volume": 2000.0}, {"date": "2011-08-17", "close": 1.0, "volume": 2882.0}, {"date": "2011-08-18", "close": 0.5, "volume": 40804.0}, {"date": "2011-08-24", "close": 0.75, "volume": 7440.0}, {"date": "2011-09-05", "close": 0.5, "volume": 2216.0}, {"date": "2011-09-06", "close": 0.75, "volume": 2245.0}, {"date": "2011-09-07", "close": 0.75, "volume": 890.0}, {"date": "2011-09-09", "close": 0.75, "volume": 2080.0}, {"date": "2011-09-12", "close": 0.75, "volume": 3200.0}, {"date": "2011-09-13", "close": 0.5, "volume": 494.0}, {"date": "2011-09-21", "close": 0.5, "volume": 2400.0}, {"date": "2011-09-26", "close": 0.5, "volume": 14000.0}, {"date": "2011-09-30", "close": 0.5, "volume": 2000.0}, {"date": "2011-10-11", "close": 0.75, "volume": 100.0}, {"date": "2011-10-12", "close": 0.75, "volume": 2000.0}, {"date": "2011-10-13", "close": 0.75, "volume": 800.0}, {"date": "2011-10-14", "close": 0.75, "volume": 1600.0}, {"date": "2011-11-08", "close": 0.5, "volume": 12.0}, {"date": "2011-11-10", "close": 0.5, "volume": 160.0}, {"date": "2011-11-11", "close": 0.5, "volume": 4000.0}, {"date": "2011-11-14", "close": 0.5, "volume": 494.0}, {"date": "2011-11-16", "close": 0.75, "volume": 16000.0}, {"date": "2011-11-17", "close": 0.5, "volume": 2200.0}, {"date": "2011-11-21", "close": 0.5, "volume": 20.0}, {"date": "2011-11-29", "close": 0.5, "volume": 48827.0}, {"date": "2011-12-01", "close": 0.25, "volume": 75293.0}, {"date": "2011-12-05", "close": 0.25, "volume": 140.0}, {"date": "2011-12-12", "close": 0.25, "volume": 16.0}, {"date": "2011-12-19", "close": 0.25, "volume": 13000.0}, {"date": "2012-01-06", "close": 0.25, "volume": 40.0}, {"date": "2012-01-24", "close": 0.5, "volume": 748.0}, {"date": "2012-01-30", "close": 0.5, "volume": 4800.0}, {"date": "2012-02-08", "close": 0.5, "volume": 5600.0}, {"date": "2012-02-09", "close": 0.25, "volume": 120.0}, {"date": "2012-02-10", "close": 0.5, "volume": 3200.0}, {"date": "2012-02-27", "close": 0.5, "volume": 1540.0}, {"date": "2012-02-28", "close": 0.25, "volume": 12000.0}, {"date": "2012-02-29", "close": 0.5, "volume": 1086.0}, {"date": "2012-03-05", "close": 0.25, "volume": 2212.0}, {"date": "2012-03-06", "close": 0.25, "volume": 120.0}, {"date": "2012-03-07", "close": 0.5, "volume": 5000.0}, {"date": "2012-03-12", "close": 0.25, "volume": 1600.0}, {"date": "2012-03-23", "close": 0.25, "volume": 788.0}, {"date": "2012-03-26", "close": 0.25, "volume": 8000.0}, {"date": "2012-04-02", "close": 0.25, "volume": 37400.0}, {"date": "2012-04-03", "close": 0.25, "volume": 10012.0}, {"date": "2012-04-10", "close": 0.25, "volume": 6000.0}, {"date": "2012-04-11", "close": 0.25, "volume": 14705.0}, {"date": "2012-04-13", "close": 0.25, "volume": 8595.0}, {"date": "2012-04-16", "close": 0.25, "volume": 4800.0}, {"date": "2012-04-17", "close": 0.25, "volume": 2920.0}, {"date": "2012-04-18", "close": 0.25, "volume": 4000.0}, {"date": "2012-04-19", "close": 0.25, "volume": 22155.0}, {"date": "2012-04-23", "close": 0.25, "volume": 8492.0}, {"date": "2012-04-24", "close": 0.25, "volume": 8000.0}, {"date": "2012-04-26", "close": 0.25, "volume": 15353.0}, {"date": "2012-04-27", "close": 0.25, "volume": 0.0}, {"date": "2012-04-30", "close": 0.25, "volume": 9008.0}, {"date": "2012-05-04", "close": 0.25, "volume": 3912.0}, {"date": "2012-05-10", "close": 0.25, "volume": 4000.0}, {"date": "2012-05-14", "close": 0.25, "volume": 6888.0}, {"date": "2012-05-15", "close": 0.25, "volume": 5782.0}, {"date": "2012-05-16", "close": 0.25, "volume": 1080.0}, {"date": "2012-05-17", "close": 0.25, "volume": 18000.0}, {"date": "2012-05-22", "close": 0.5, "volume": 11205.0}, {"date": "2012-05-24", "close": 0.25, "volume": 6000.0}, {"date": "2012-05-29", "close": 0.5, "volume": 6020.0}, {"date": "2012-05-30", "close": 0.5, "volume": 8012.0}, {"date": "2012-06-08", "close": 0.5, "volume": 4000.0}, {"date": "2012-06-14", "close": 0.5, "volume": 40000.0}, {"date": "2012-06-21", "close": 0.25, "volume": 565.0}, {"date": "2012-06-28", "close": 0.25, "volume": 1400.0}, {"date": "2012-07-04", "close": 0.5, "volume": 2000.0}, {"date": "2012-07-13", "close": 0.25, "volume": 4339.0}, {"date": "2012-07-20", "close": 0.25, "volume": 4000.0}, {"date": "2012-07-23", "close": 0.25, "volume": 79000.0}, {"date": "2012-07-24", "close": 0.25, "volume": 10284.0}, {"date": "2012-08-03", "close": 0.25, "volume": 400.0}, {"date": "2012-08-06", "close": 0.25, "volume": 2508.0}, {"date": "2012-08-10", "close": 0.25, "volume": 2000.0}, {"date": "2012-08-14", "close": 0.25, "volume": 2000.0}, {"date": "2012-08-20", "close": 0.25, "volume": 4000.0}, {"date": "2012-08-22", "close": 0.25, "volume": 140.0}, {"date": "2012-08-27", "close": 0.25, "volume": 1000.0}, {"date": "2012-08-28", "close": 0.25, "volume": 1200.0}, {"date": "2012-08-29", "close": 0.25, "volume": 600.0}, {"date": "2012-09-06", "close": 0.25, "volume": 40.0}, {"date": "2012-09-11", "close": 0.5, "volume": 4756.0}, {"date": "2012-09-12", "close": 0.5, "volume": 3800.0}, {"date": "2012-09-17", "close": 0.5, "volume": 3880.0}, {"date": "2012-09-18", "close": 0.5, "volume": 1960.0}, {"date": "2012-09-20", "close": 0.25, "volume": 9000.0}, {"date": "2012-09-21", "close": 0.25, "volume": 2756.0}, {"date": "2012-10-10", "close": 0.5, "volume": 2000.0}, {"date": "2012-10-11", "close": 0.25, "volume": 16.0}, {"date": "2012-10-12", "close": 0.5, "volume": 98000.0}, {"date": "2012-10-15", "close": 0.5, "volume": 12000.0}, {"date": "2012-10-16", "close": 0.5, "volume": 4000.0}, {"date": "2012-10-26", "close": 0.5, "volume": 1120.0}, {"date": "2012-11-01", "close": 0.25, "volume": 192.0}, {"date": "2012-11-05", "close": 0.25, "volume": 4160.0}, {"date": "2012-11-06", "close": 0.25, "volume": 3000.0}, {"date": "2012-11-09", "close": 0.5, "volume": 10200.0}, {"date": "2012-11-14", "close": 0.25, "volume": 200.0}, {"date": "2012-11-22", "close": 0.25, "volume": 1600.0}, {"date": "2012-11-26", "close": 0.5, "volume": 3980.0}, {"date": "2012-11-29", "close": 0.5, "volume": 4000.0}, {"date": "2012-12-06", "close": 0.25, "volume": 132000.0}, {"date": "2012-12-07", "close": 0.25, "volume": 26000.0}, {"date": "2012-12-12", "close": 0.25, "volume": 11200.0}, {"date": "2012-12-20", "close": 0.25, "volume": 2193.0}, {"date": "2013-01-09", "close": 0.25, "volume": 4000.0}, {"date": "2013-01-10", "close": 0.25, "volume": 16349.0}, {"date": "2013-01-11", "close": 0.25, "volume": 2400.0}, {"date": "2013-01-18", "close": 0.25, "volume": 2600.0}, {"date": "2013-01-21", "close": 0.25, "volume": 10451.0}, {"date": "2013-01-22", "close": 0.25, "volume": 20000.0}, {"date": "2013-01-30", "close": 0.5, "volume": 3099.0}, {"date": "2013-01-31", "close": 0.25, "volume": 21100.0}, {"date": "2013-02-04", "close": 0.25, "volume": 7500.0}, {"date": "2013-02-05", "close": 0.25, "volume": 32061.0}, {"date": "2013-02-06", "close": 0.25, "volume": 12000.0}, {"date": "2013-02-07", "close": 0.25, "volume": 4139.0}, {"date": "2013-02-08", "close": 0.25, "volume": 9461.0}, {"date": "2013-02-11", "close": 0.25, "volume": 2000.0}, {"date": "2013-02-12", "close": 0.25, "volume": 4000.0}, {"date": "2013-02-14", "close": 0.25, "volume": 6000.0}, {"date": "2013-02-19", "close": 0.25, "volume": 12800.0}, {"date": "2013-02-20", "close": 0.25, "volume": 10040.0}, {"date": "2013-02-21", "close": 0.25, "volume": 66538.0}, {"date": "2013-02-22", "close": 0.25, "volume": 4000.0}, {"date": "2013-02-25", "close": 0.25, "volume": 10000.0}, {"date": "2013-02-27", "close": 0.25, "volume": 4000.0}, {"date": "2013-02-28", "close": 0.25, "volume": 200.0}, {"date": "2013-03-01", "close": 0.25, "volume": 4000.0}, {"date": "2013-03-04", "close": 0.25, "volume": 4000.0}, {"date": "2013-03-06", "close": 0.25, "volume": 4000.0}, {"date": "2013-03-08", "close": 0.25, "volume": 3920.0}, {"date": "2013-03-12", "close": 0.25, "volume": 2000.0}, {"date": "2013-03-14", "close": 0.25, "volume": 4000.0}, {"date": "2013-03-15", "close": 0.25, "volume": 12200.0}, {"date": "2013-03-20", "close": 0.25, "volume": 10000.0}, {"date": "2013-03-21", "close": 0.25, "volume": 8080.0}, {"date": "2013-03-22", "close": 0.25, "volume": 7120.0}, {"date": "2013-03-26", "close": 0.25, "volume": 5912.0}, {"date": "2013-03-27", "close": 0.25, "volume": 2000.0}, {"date": "2013-03-28", "close": 0.25, "volume": 12000.0}, {"date": "2013-04-02", "close": 0.25, "volume": 26967.0}, {"date": "2013-04-05", "close": 0.5, "volume": 4880.0}, {"date": "2013-04-08", "close": 0.25, "volume": 6000.0}, {"date": "2013-04-09", "close": 0.25, "volume": 2000.0}, {"date": "2013-04-10", "close": 0.5, "volume": 2760.0}, {"date": "2013-04-11", "close": 0.5, "volume": 1000.0}, {"date": "2013-04-12", "close": 0.5, "volume": 1000.0}, {"date": "2013-04-15", "close": 0.5, "volume": 1000.0}, {"date": "2013-04-22", "close": 0.25, "volume": 360.0}, {"date": "2013-04-23", "close": 0.5, "volume": 37000.0}, {"date": "2013-04-24", "close": 0.25, "volume": 12000.0}, {"date": "2013-04-29", "close": 0.25, "volume": 9000.0}, {"date": "2013-05-01", "close": 0.25, "volume": 800.0}, {"date": "2013-05-10", "close": 0.5, "volume": 3600.0}, {"date": "2013-05-14", "close": 0.25, "volume": 1200.0}, {"date": "2013-05-15", "close": 0.5, "volume": 1200.0}, {"date": "2013-05-16", "close": 0.25, "volume": 7200.0}, {"date": "2013-05-20", "close": 0.25, "volume": 33000.0}, {"date": "2013-05-21", "close": 0.25, "volume": 12200.0}, {"date": "2013-05-28", "close": 0.25, "volume": 4938.0}, {"date": "2013-05-29", "close": 0.25, "volume": 3737.0}, {"date": "2013-05-30", "close": 0.25, "volume": 42000.0}, {"date": "2013-06-07", "close": 0.25, "volume": 1200.0}, {"date": "2013-06-11", "close": 0.25, "volume": 10800.0}, {"date": "2013-06-20", "close": 0.25, "volume": 8000.0}, {"date": "2013-06-27", "close": 0.25, "volume": 4160.0}, {"date": "2013-07-01", "close": 0.25, "volume": 10800.0}, {"date": "2013-07-08", "close": 0.25, "volume": 3960.0}, {"date": "2013-07-10", "close": 0.25, "volume": 4000.0}, {"date": "2013-07-11", "close": 0.25, "volume": 8800.0}, {"date": "2013-07-12", "close": 0.25, "volume": 2860.0}, {"date": "2013-07-22", "close": 0.25, "volume": 2400.0}, {"date": "2013-07-24", "close": 0.25, "volume": 2000.0}, {"date": "2013-08-01", "close": 0.25, "volume": 8000.0}, {"date": "2013-08-20", "close": 0.25, "volume": 876.0}, {"date": "2013-08-21", "close": 0.25, "volume": 3124.0}, {"date": "2013-09-03", "close": 0.25, "volume": 12796.0}, {"date": "2013-09-04", "close": 0.25, "volume": 3204.0}, {"date": "2013-09-10", "close": 0.25, "volume": 10532.0}, {"date": "2013-09-11", "close": 0.25, "volume": 1200.0}, {"date": "2013-09-12", "close": 0.25, "volume": 5640.0}, {"date": "2013-09-18", "close": 0.25, "volume": 6428.0}, {"date": "2013-09-19", "close": 0.25, "volume": 17572.0}, {"date": "2013-09-20", "close": 0.5, "volume": 18400.0}, {"date": "2013-09-23", "close": 0.25, "volume": 9120.0}, {"date": "2013-09-25", "close": 0.25, "volume": 1000.0}, {"date": "2013-09-30", "close": 0.25, "volume": 4400.0}, {"date": "2013-10-01", "close": 0.25, "volume": 116.0}, {"date": "2013-10-02", "close": 0.25, "volume": 7000.0}, {"date": "2013-10-03", "close": 0.25, "volume": 792.0}, {"date": "2013-10-15", "close": 0.25, "volume": 388.0}, {"date": "2013-10-16", "close": 0.25, "volume": 2000.0}, {"date": "2013-10-24", "close": 0.25, "volume": 4000.0}, {"date": "2013-11-04", "close": 0.25, "volume": 10548.0}, {"date": "2013-11-27", "close": 0.25, "volume": 7000.0}, {"date": "2013-12-06", "close": 0.25, "volume": 2000.0}, {"date": "2013-12-16", "close": 0.25, "volume": 4000.0}, {"date": "2014-01-23", "close": 0.25, "volume": 4000.0}, {"date": "2014-02-10", "close": 0.25, "volume": 4000.0}, {"date": "2014-02-11", "close": 0.25, "volume": null}, {"date": "2014-03-05", "close": 0.25, "volume": 2000.0}, {"date": "2014-03-07", "close": 0.25, "volume": 8000.0}, {"date": "2014-03-31", "close": 0.25, "volume": 4000.0}, {"date": "2014-06-10", "close": 0.25, "volume": 8272.0}, {"date": "2014-06-17", "close": 0.25, "volume": 292200.0}, {"date": "2014-06-19", "close": 0.25, "volume": 2000.0}, {"date": "2014-06-27", "close": 0.25, "volume": 600.0}, {"date": "2014-07-01", "close": 0.25, "volume": 2400.0}, {"date": "2014-07-09", "close": 0.25, "volume": 2060.0}, {"date": "2014-07-10", "close": 0.25, "volume": 7600.0}, {"date": "2014-07-11", "close": 0.25, "volume": 10000.0}, {"date": "2014-07-14", "close": 0.25, "volume": 4000.0}, {"date": "2014-07-18", "close": 0.25, "volume": 95956.0}, {"date": "2014-07-21", "close": 0.25, "volume": 16000.0}, {"date": "2014-07-24", "close": 0.25, "volume": 476623.0}, {"date": "2014-07-25", "close": 0.5, "volume": 230808.0}, {"date": "2014-07-28", "close": 0.5, "volume": 126460.0}, {"date": "2014-07-29", "close": 0.25, "volume": 32208.0}, {"date": "2014-07-30", "close": 0.25, "volume": 1200.0}, {"date": "2014-07-31", "close": 0.25, "volume": 101634.0}, {"date": "2014-08-01", "close": 0.25, "volume": 9920.0}, {"date": "2014-08-04", "close": 0.25, "volume": 13080.0}, {"date": "2014-08-05", "close": 0.25, "volume": 170561.0}, {"date": "2014-08-06", "close": 0.25, "volume": 106210.0}, {"date": "2014-08-07", "close": 0.25, "volume": 180395.0}, {"date": "2014-08-08", "close": 0.25, "volume": 6200.0}, {"date": "2014-08-11", "close": 0.25, "volume": 4588.0}, {"date": "2014-08-12", "close": 0.25, "volume": 16036.0}, {"date": "2014-08-13", "close": 0.25, "volume": 13388.0}, {"date": "2014-08-14", "close": 0.25, "volume": 17832.0}, {"date": "2014-08-15", "close": 0.25, "volume": 8000.0}, {"date": "2014-08-18", "close": 0.25, "volume": 6200.0}, {"date": "2014-08-19", "close": 0.5, "volume": 13360.0}, {"date": "2014-08-20", "close": 0.25, "volume": 22649.0}, {"date": "2014-08-21", "close": 0.25, "volume": 40520.0}, {"date": "2014-08-22", "close": 0.25, "volume": 11320.0}, {"date": "2014-08-25", "close": 0.5, "volume": 600.0}, {"date": "2014-08-26", "close": 0.25, "volume": 3201.0}, {"date": "2014-08-27", "close": 0.5, "volume": 209735.0}, {"date": "2014-08-28", "close": 0.25, "volume": 88883.0}, {"date": "2014-08-29", "close": 0.25, "volume": 106510.0}, {"date": "2014-09-01", "close": 0.5, "volume": 96228.0}, {"date": "2014-09-02", "close": 0.5, "volume": 77536.0}, {"date": "2014-09-03", "close": 0.25, "volume": 87514.0}, {"date": "2014-09-04", "close": 0.25, "volume": 27156.0}, {"date": "2014-09-05", "close": 0.5, "volume": 105827.0}, {"date": "2014-09-08", "close": 0.25, "volume": 21916.0}, {"date": "2014-09-09", "close": 0.5, "volume": 49428.0}, {"date": "2014-09-10", "close": 0.25, "volume": 85291.0}, {"date": "2014-09-11", "close": 0.25, "volume": 28636.0}, {"date": "2014-09-12", "close": 0.25, "volume": 13216.0}, {"date": "2014-09-15", "close": 0.25, "volume": 1316.0}, {"date": "2014-09-16", "close": 0.25, "volume": 10200.0}, {"date": "2014-09-17", "close": 0.25, "volume": 31748.0}, {"date": "2014-09-18", "close": 0.25, "volume": 19788.0}, {"date": "2014-09-19", "close": 0.5, "volume": 8000.0}, {"date": "2014-09-22", "close": 0.25, "volume": 45908.0}, {"date": "2014-09-23", "close": 0.25, "volume": 146338.0}, {"date": "2014-09-24", "close": 0.25, "volume": 45074.0}, {"date": "2014-09-25", "close": 0.25, "volume": 44006.0}, {"date": "2014-09-26", "close": 0.25, "volume": 421468.0}, {"date": "2014-09-29", "close": 0.25, "volume": 189914.0}, {"date": "2014-09-30", "close": 0.25, "volume": 8400.0}, {"date": "2014-10-01", "close": 0.25, "volume": 34001.0}, {"date": "2014-10-02", "close": 0.25, "volume": 3360.0}, {"date": "2014-10-03", "close": 0.25, "volume": 15000.0}, {"date": "2014-10-08", "close": 0.25, "volume": 18000.0}, {"date": "2014-10-09", "close": 0.25, "volume": 800.0}, {"date": "2014-10-10", "close": 0.25, "volume": 11200.0}, {"date": "2014-10-13", "close": 0.25, "volume": 19040.0}, {"date": "2014-10-15", "close": 0.25, "volume": 24724.0}, {"date": "2014-10-17", "close": 0.25, "volume": 4000.0}, {"date": "2014-10-20", "close": 0.25, "volume": 2320.0}, {"date": "2014-10-21", "close": 0.25, "volume": 3480.0}, {"date": "2014-10-22", "close": 0.25, "volume": 2000.0}, {"date": "2014-10-23", "close": 0.25, "volume": 37600.0}, {"date": "2014-10-24", "close": 0.25, "volume": 231807.0}, {"date": "2014-10-27", "close": 0.25, "volume": 229911.0}, {"date": "2014-10-28", "close": 0.25, "volume": 68276.0}, {"date": "2014-10-29", "close": 0.25, "volume": 32740.0}, {"date": "2014-10-30", "close": 0.25, "volume": 9000.0}, {"date": "2014-10-31", "close": 0.25, "volume": 12000.0}, {"date": "2014-11-03", "close": 0.25, "volume": 2000.0}, {"date": "2014-11-07", "close": 0.25, "volume": 4000.0}, {"date": "2014-11-10", "close": 0.25, "volume": 3920.0}, {"date": "2014-11-18", "close": 0.25, "volume": 2000.0}, {"date": "2014-11-26", "close": 0.25, "volume": 2000.0}, {"date": "2014-12-01", "close": 0.25, "volume": 4000.0}, {"date": "2014-12-08", "close": 0.25, "volume": 2020.0}, {"date": "2014-12-16", "close": 0.25, "volume": 2359.0}, {"date": "2015-01-06", "close": 0.25, "volume": 136.0}, {"date": "2015-01-12", "close": 0.25, "volume": 2000.0}, {"date": "2015-01-15", "close": 0.25, "volume": 5000.0}, {"date": "2015-03-05", "close": 0.25, "volume": 24000.0}, {"date": "2015-04-17", "close": 0.25, "volume": 4000.0}, {"date": "2015-05-04", "close": 0.25, "volume": 2000.0}, {"date": "2015-05-05", "close": 0.25, "volume": 8000.0}, {"date": "2015-06-02", "close": 0.25, "volume": 2520.0}, {"date": "2015-06-03", "close": 0.25, "volume": 6000.0}, {"date": "2015-06-18", "close": 0.075, "volume": 31273.0}, {"date": "2015-06-19", "close": 0.071, "volume": 122272.0}, {"date": "2015-06-22", "close": 0.075, "volume": 77908.0}, {"date": "2015-06-23", "close": 0.085, "volume": 70378.0}, {"date": "2015-06-24", "close": 0.065, "volume": 128116.0}, {"date": "2015-06-25", "close": 0.065, "volume": 52620.0}, {"date": "2015-06-26", "close": 0.07, "volume": 33400.0}, {"date": "2015-06-29", "close": 0.064, "volume": 52763.0}, {"date": "2015-06-30", "close": 0.06, "volume": 23416.0}, {"date": "2015-07-02", "close": 0.06, "volume": 32300.0}, {"date": "2015-07-03", "close": 0.061, "volume": 16900.0}, {"date": "2015-07-07", "close": 0.061, "volume": 15455.0}, {"date": "2015-07-09", "close": 0.064, "volume": 4784.0}, {"date": "2015-07-10", "close": 0.064, "volume": 101684.0}, {"date": "2015-07-14", "close": 0.064, "volume": 16200.0}, {"date": "2015-07-17", "close": 0.064, "volume": 161.0}, {"date": "2015-07-20", "close": 0.054, "volume": 15299.0}, {"date": "2015-07-22", "close": 0.056, "volume": 3120.0}, {"date": "2015-07-23", "close": 0.058, "volume": 24000.0}, {"date": "2015-07-24", "close": 0.069, "volume": 10020.0}, {"date": "2015-07-27", "close": 0.07, "volume": 8001.0}, {"date": "2015-07-28", "close": 0.069, "volume": 9250.0}, {"date": "2015-07-29", "close": 0.069, "volume": 6000.0}, {"date": "2015-07-31", "close": 0.058, "volume": 22750.0}, {"date": "2015-08-03", "close": 0.058, "volume": 9200.0}, {"date": "2015-08-04", "close": 0.058, "volume": 1.0}, {"date": "2015-08-10", "close": 0.059, "volume": 21863.0}, {"date": "2015-08-11", "close": 0.06, "volume": 6000.0}, {"date": "2015-08-12", "close": 0.06, "volume": 4000.0}, {"date": "2015-08-14", "close": 0.058, "volume": 196381.0}, {"date": "2015-08-17", "close": 0.058, "volume": 29561.0}, {"date": "2015-08-18", "close": 0.054, "volume": 20000.0}, {"date": "2015-08-21", "close": 0.046, "volume": 12000.0}, {"date": "2015-08-24", "close": 0.045, "volume": 103000.0}, {"date": "2015-08-27", "close": 0.045, "volume": 21400.0}, {"date": "2015-08-31", "close": 0.034, "volume": 460603.0}, {"date": "2015-09-03", "close": 0.057, "volume": 366000.0}, {"date": "2015-09-04", "close": 0.06, "volume": 103800.0}, {"date": "2015-09-07", "close": 0.06, "volume": 24670.0}, {"date": "2015-09-08", "close": 0.06, "volume": 50000.0}, {"date": "2015-09-09", "close": 0.07, "volume": 13000.0}, {"date": "2015-09-10", "close": 0.072, "volume": 74000.0}, {"date": "2015-09-11", "close": 0.075, "volume": 24897.0}, {"date": "2015-09-14", "close": 0.078, "volume": 87500.0}, {"date": "2015-09-15", "close": 0.065, "volume": 5000.0}, {"date": "2015-09-16", "close": 0.07, "volume": 160000.0}, {"date": "2015-09-17", "close": 0.066, "volume": 166309.0}, {"date": "2015-09-23", "close": 0.06, "volume": 23180.0}, {"date": "2015-09-30", "close": 0.053, "volume": 87305.0}, {"date": "2015-10-06", "close": 0.05, "volume": 5300.0}, {"date": "2015-10-12", "close": 0.052, "volume": 14700.0}, {"date": "2015-10-13", "close": 0.052, "volume": 10000.0}, {"date": "2015-10-14", "close": 0.05, "volume": 140000.0}, {"date": "2015-10-15", "close": 0.043, "volume": 154550.0}, {"date": "2015-10-16", "close": 0.043, "volume": 4000.0}, {"date": "2015-10-21", "close": 0.043, "volume": 11558.0}, {"date": "2015-10-22", "close": 0.045, "volume": 20208.0}, {"date": "2015-10-23", "close": 0.05, "volume": 38243.0}, {"date": "2015-10-26", "close": 0.053, "volume": 1365158.0}, {"date": "2015-10-27", "close": 0.052, "volume": 150000.0}, {"date": "2015-10-29", "close": 0.052, "volume": 35158.0}, {"date": "2015-10-30", "close": 0.05, "volume": 8000.0}, {"date": "2015-11-03", "close": 0.051, "volume": 9000.0}, {"date": "2015-11-04", "close": 0.05, "volume": 31549.0}, {"date": "2015-11-05", "close": 0.05, "volume": 196451.0}, {"date": "2015-11-06", "close": 0.048, "volume": 4960.0}, {"date": "2015-11-09", "close": 0.05, "volume": 75000.0}, {"date": "2015-11-10", "close": 0.048, "volume": 50000.0}, {"date": "2015-11-11", "close": 0.045, "volume": 40000.0}, {"date": "2015-11-12", "close": 0.045, "volume": 76391.0}, {"date": "2015-11-16", "close": 0.045, "volume": 12000.0}, {"date": "2015-11-18", "close": 0.05, "volume": 58797.0}, {"date": "2015-11-19", "close": 0.05, "volume": 14783.0}, {"date": "2015-11-20", "close": 0.05, "volume": 266580.0}, {"date": "2015-11-25", "close": 0.06, "volume": 767420.0}, {"date": "2015-11-26", "close": 0.06, "volume": 616082.0}, {"date": "2015-11-27", "close": 0.064, "volume": 234125.0}, {"date": "2015-11-30", "close": 0.055, "volume": 650844.0}, {"date": "2015-12-01", "close": 0.055, "volume": 22000.0}, {"date": "2015-12-02", "close": 0.051, "volume": 260506.0}, {"date": "2015-12-04", "close": 0.051, "volume": 154000.0}, {"date": "2015-12-07", "close": 0.053, "volume": 300000.0}, {"date": "2015-12-09", "close": 0.053, "volume": 37453.0}, {"date": "2015-12-14", "close": 0.051, "volume": 200000.0}, {"date": "2015-12-15", "close": 0.048, "volume": 599174.0}, {"date": "2015-12-16", "close": 0.048, "volume": 150000.0}, {"date": "2015-12-17", "close": 0.046, "volume": 40000.0}, {"date": "2015-12-21", "close": 0.049, "volume": 86570.0}, {"date": "2015-12-22", "close": 0.044, "volume": 496570.0}, {"date": "2015-12-29", "close": 0.043, "volume": 260000.0}, {"date": "2015-12-30", "close": 0.046, "volume": 224000.0}, {"date": "2016-01-04", "close": 0.046, "volume": 118810.0}, {"date": "2016-01-05", "close": 0.05, "volume": 301000.0}, {"date": "2016-01-06", "close": 0.055, "volume": 591576.0}, {"date": "2016-01-07", "close": 0.051, "volume": 184000.0}, {"date": "2016-01-08", "close": 0.048, "volume": 358400.0}, {"date": "2016-01-11", "close": 0.05, "volume": 124688.0}, {"date": "2016-01-12", "close": 0.05, "volume": 40000.0}, {"date": "2016-01-13", "close": 0.054, "volume": 245284.0}, {"date": "2016-01-14", "close": 0.053, "volume": 56312.0}, {"date": "2016-01-15", "close": 0.055, "volume": 742513.0}, {"date": "2016-01-18", "close": 0.059, "volume": 300125.0}, {"date": "2016-01-19", "close": 0.065, "volume": 479534.0}, {"date": "2016-01-20", "close": 0.068, "volume": 781687.0}, {"date": "2016-01-21", "close": 0.064, "volume": 729812.0}, {"date": "2016-01-22", "close": 0.06, "volume": 351088.0}, {"date": "2016-01-25", "close": 0.063, "volume": 155892.0}, {"date": "2016-01-27", "close": 0.065, "volume": 222704.0}, {"date": "2016-01-28", "close": 0.064, "volume": 354555.0}, {"date": "2016-01-29", "close": 0.062, "volume": 202435.0}, {"date": "2016-02-02", "close": 0.06, "volume": 58500.0}, {"date": "2016-02-03", "close": 0.052, "volume": 532050.0}, {"date": "2016-02-04", "close": 0.055, "volume": 71500.0}, {"date": "2016-02-05", "close": 0.055, "volume": 22073.0}, {"date": "2016-02-08", "close": 0.051, "volume": 126990.0}, {"date": "2016-02-09", "close": 0.049, "volume": 700000.0}, {"date": "2016-02-10", "close": 0.049, "volume": 66792.0}, {"date": "2016-02-11", "close": 0.05, "volume": 150000.0}, {"date": "2016-02-12", "close": 0.05, "volume": 225000.0}, {"date": "2016-02-15", "close": 0.048, "volume": 73000.0}, {"date": "2016-02-16", "close": 0.048, "volume": 376051.0}, {"date": "2016-02-17", "close": 0.049, "volume": 635751.0}, {"date": "2016-02-18", "close": 0.046, "volume": 18492.0}, {"date": "2016-02-19", "close": 0.048, "volume": 260000.0}, {"date": "2016-02-22", "close": 0.05, "volume": 611846.0}, {"date": "2016-02-23", "close": 0.048, "volume": 300000.0}, {"date": "2016-02-24", "close": 0.05, "volume": 50000.0}, {"date": "2016-02-29", "close": 0.047, "volume": 74000.0}, {"date": "2016-03-02", "close": 0.047, "volume": 10000.0}, {"date": "2016-03-03", "close": 0.05, "volume": 16000.0}, {"date": "2016-03-08", "close": 0.05, "volume": 700000.0}, {"date": "2016-03-10", "close": 0.06, "volume": 4427738.0}, {"date": "2016-03-11", "close": 0.063, "volume": 3315797.0}, {"date": "2016-03-14", "close": 0.063, "volume": 1540088.0}, {"date": "2016-03-15", "close": 0.066, "volume": 338140.0}, {"date": "2016-03-16", "close": 0.063, "volume": 812378.0}, {"date": "2016-03-17", "close": 0.061, "volume": 420313.0}, {"date": "2016-03-18", "close": 0.063, "volume": 592847.0}, {"date": "2016-03-21", "close": 0.07, "volume": 2079255.0}, {"date": "2016-03-22", "close": 0.067, "volume": 1587682.0}, {"date": "2016-03-23", "close": 0.067, "volume": 936696.0}, {"date": "2016-03-24", "close": 0.067, "volume": 684099.0}, {"date": "2016-03-29", "close": 0.07, "volume": 45375.0}, {"date": "2016-03-30", "close": 0.075, "volume": 507625.0}, {"date": "2016-03-31", "close": 0.075, "volume": 614575.0}, {"date": "2016-04-01", "close": 0.071, "volume": 606056.0}, {"date": "2016-04-04", "close": 0.071, "volume": 570234.0}, {"date": "2016-04-05", "close": 0.067, "volume": 1496511.0}, {"date": "2016-04-06", "close": 0.064, "volume": 739591.0}, {"date": "2016-04-07", "close": 0.062, "volume": 239162.0}, {"date": "2016-04-08", "close": 0.059, "volume": 790033.0}, {"date": "2016-04-11", "close": 0.061, "volume": 443727.0}, {"date": "2016-04-12", "close": 0.067, "volume": 531827.0}, {"date": "2016-04-13", "close": 0.062, "volume": 627073.0}, {"date": "2016-04-14", "close": 0.06, "volume": 568660.0}, {"date": "2016-04-15", "close": 0.062, "volume": 180000.0}, {"date": "2016-04-18", "close": 0.057, "volume": 211000.0}, {"date": "2016-04-19", "close": 0.057, "volume": 162900.0}, {"date": "2016-04-20", "close": 0.053, "volume": 645000.0}, {"date": "2016-04-21", "close": 0.056, "volume": 778022.0}, {"date": "2016-04-22", "close": 0.054, "volume": 766864.0}, {"date": "2016-04-26", "close": 0.058, "volume": 125696.0}, {"date": "2016-04-27", "close": 0.053, "volume": 152404.0}, {"date": "2016-04-28", "close": 0.052, "volume": 772372.0}, {"date": "2016-04-29", "close": 0.054, "volume": 153389.0}, {"date": "2016-05-02", "close": 0.052, "volume": 569031.0}, {"date": "2016-05-03", "close": 0.054, "volume": 328045.0}, {"date": "2016-05-04", "close": 0.052, "volume": 80593.0}, {"date": "2016-05-05", "close": 0.05, "volume": 450000.0}, {"date": "2016-05-06", "close": 0.056, "volume": 451817.0}, {"date": "2016-05-09", "close": 0.057, "volume": 213540.0}, {"date": "2016-05-10", "close": 0.056, "volume": 140000.0}, {"date": "2016-05-11", "close": 0.054, "volume": 446191.0}, {"date": "2016-05-12", "close": 0.054, "volume": 440025.0}, {"date": "2016-05-16", "close": 0.054, "volume": 133809.0}, {"date": "2016-05-17", "close": 0.051, "volume": 28000.0}, {"date": "2016-05-18", "close": 0.053, "volume": 562000.0}, {"date": "2016-05-19", "close": 0.054, "volume": 223661.0}, {"date": "2016-05-20", "close": 0.052, "volume": 312923.0}, {"date": "2016-05-23", "close": 0.057, "volume": 669014.0}, {"date": "2016-05-24", "close": 0.058, "volume": 381525.0}, {"date": "2016-05-25", "close": 0.056, "volume": 235912.0}, {"date": "2016-05-26", "close": 0.051, "volume": 17165.0}, {"date": "2016-05-27", "close": 0.056, "volume": 46835.0}, {"date": "2016-05-30", "close": 0.056, "volume": 8220.0}, {"date": "2016-05-31", "close": 0.056, "volume": 44945.0}, {"date": "2016-06-02", "close": 0.053, "volume": 130000.0}, {"date": "2016-06-03", "close": 0.052, "volume": 198881.0}, {"date": "2016-06-06", "close": 0.05, "volume": 180000.0}, {"date": "2016-06-07", "close": 0.05, "volume": 150000.0}, {"date": "2016-06-10", "close": 0.053, "volume": 28000.0}, {"date": "2016-06-14", "close": 0.053, "volume": 544063.0}, {"date": "2016-06-15", "close": 0.054, "volume": 724587.0}, {"date": "2016-06-16", "close": 0.057, "volume": 589626.0}, {"date": "2016-06-17", "close": 0.065, "volume": 808769.0}, {"date": "2016-06-20", "close": 0.06, "volume": 1011400.0}, {"date": "2016-06-21", "close": 0.06, "volume": 596400.0}, {"date": "2016-06-22", "close": 0.065, "volume": 1145065.0}, {"date": "2016-06-23", "close": 0.066, "volume": 283208.0}, {"date": "2016-06-24", "close": 0.064, "volume": 1399040.0}, {"date": "2016-06-27", "close": 0.067, "volume": 568297.0}, {"date": "2016-06-28", "close": 0.068, "volume": 360400.0}, {"date": "2016-06-29", "close": 0.07, "volume": 50823.0}, {"date": "2016-06-30", "close": 0.073, "volume": 562607.0}, {"date": "2016-07-01", "close": 0.073, "volume": 143483.0}, {"date": "2016-07-04", "close": 0.073, "volume": 65083.0}, {"date": "2016-07-05", "close": 0.074, "volume": 310000.0}, {"date": "2016-07-06", "close": 0.072, "volume": 372786.0}, {"date": "2016-07-07", "close": 0.078, "volume": 263000.0}, {"date": "2016-07-08", "close": 0.083, "volume": 863250.0}, {"date": "2016-07-11", "close": 0.079, "volume": 442371.0}, {"date": "2016-07-12", "close": 0.079, "volume": 126700.0}, {"date": "2016-07-13", "close": 0.076, "volume": 1190916.0}, {"date": "2016-07-14", "close": 0.078, "volume": 331775.0}, {"date": "2016-07-15", "close": 0.078, "volume": 434025.0}, {"date": "2016-07-18", "close": 0.076, "volume": 512500.0}, {"date": "2016-07-19", "close": 0.078, "volume": 124000.0}, {"date": "2016-07-20", "close": 0.078, "volume": 65600.0}, {"date": "2016-07-21", "close": 0.078, "volume": 400000.0}, {"date": "2016-07-22", "close": 0.079, "volume": 114000.0}, {"date": "2016-07-25", "close": 0.079, "volume": 410000.0}, {"date": "2016-07-26", "close": 0.079, "volume": 200000.0}, {"date": "2016-07-28", "close": 0.079, "volume": 413783.0}, {"date": "2016-08-02", "close": 0.061, "volume": 5869226.0}, {"date": "2016-08-03", "close": 0.059, "volume": 759664.0}, {"date": "2016-08-04", "close": 0.063, "volume": 1525593.0}, {"date": "2016-08-05", "close": 0.065, "volume": 431637.0}, {"date": "2016-08-08", "close": 0.063, "volume": 600511.0}, {"date": "2016-08-09", "close": 0.06, "volume": 490800.0}, {"date": "2016-08-10", "close": 0.059, "volume": 150000.0}, {"date": "2016-08-11", "close": 0.055, "volume": 530000.0}, {"date": "2016-08-12", "close": 0.053, "volume": 116506.0}, {"date": "2016-08-15", "close": 0.051, "volume": 1232324.0}, {"date": "2016-08-16", "close": 0.052, "volume": 258950.0}, {"date": "2016-08-17", "close": 0.05, "volume": 3170039.0}, {"date": "2016-08-18", "close": 0.051, "volume": 30915.0}, {"date": "2016-08-19", "close": 0.051, "volume": 284850.0}, {"date": "2016-08-22", "close": 0.049, "volume": 288955.0}, {"date": "2016-08-23", "close": 0.051, "volume": 270130.0}, {"date": "2016-08-26", "close": 0.05, "volume": 100000.0}, {"date": "2016-08-29", "close": 0.049, "volume": 150112.0}, {"date": "2016-08-30", "close": 0.047, "volume": 192500.0}, {"date": "2016-08-31", "close": 0.05, "volume": 569181.0}, {"date": "2016-09-01", "close": 0.05, "volume": 216536.0}, {"date": "2016-09-02", "close": 0.05, "volume": 175714.0}, {"date": "2016-09-06", "close": 0.049, "volume": 424002.0}, {"date": "2016-09-09", "close": 0.047, "volume": 400000.0}, {"date": "2016-09-12", "close": 0.047, "volume": 305500.0}, {"date": "2016-09-13", "close": 0.048, "volume": 396804.0}, {"date": "2016-09-14", "close": 0.048, "volume": 112245.0}, {"date": "2016-09-15", "close": 0.048, "volume": 390822.0}, {"date": "2016-09-16", "close": 0.051, "volume": 4080785.0}, {"date": "2016-09-19", "close": 0.053, "volume": 540260.0}, {"date": "2016-09-20", "close": 0.052, "volume": 286874.0}, {"date": "2016-09-21", "close": 0.049, "volume": 692872.0}, {"date": "2016-09-22", "close": 0.049, "volume": 1271526.0}, {"date": "2016-09-23", "close": 0.049, "volume": 420493.0}, {"date": "2016-09-26", "close": 0.05, "volume": 310000.0}, {"date": "2016-09-27", "close": 0.053, "volume": 348331.0}, {"date": "2016-09-28", "close": 0.05, "volume": 725835.0}, {"date": "2016-09-29", "close": 0.05, "volume": 115154.0}, {"date": "2016-09-30", "close": 0.05, "volume": 1654016.0}, {"date": "2016-10-03", "close": 0.053, "volume": 1348248.0}, {"date": "2016-10-05", "close": 0.054, "volume": 650054.0}, {"date": "2016-10-06", "close": 0.053, "volume": 152001.0}, {"date": "2016-10-07", "close": 0.054, "volume": 1563555.0}, {"date": "2016-10-10", "close": 0.055, "volume": 2282700.0}, {"date": "2016-10-11", "close": 0.053, "volume": 628816.0}, {"date": "2016-10-12", "close": 0.055, "volume": 269560.0}, {"date": "2016-10-13", "close": 0.053, "volume": 500915.0}, {"date": "2016-10-14", "close": 0.05, "volume": 799863.0}, {"date": "2016-10-17", "close": 0.049, "volume": 805343.0}, {"date": "2016-10-18", "close": 0.053, "volume": 1830425.0}, {"date": "2016-10-19", "close": 0.049, "volume": 248053.0}, {"date": "2016-10-20", "close": 0.049, "volume": 632270.0}, {"date": "2016-10-21", "close": 0.048, "volume": 200000.0}, {"date": "2016-10-24", "close": 0.047, "volume": 28636.0}, {"date": "2016-10-25", "close": 0.046, "volume": 372454.0}, {"date": "2016-10-26", "close": 0.043, "volume": 450067.0}, {"date": "2016-10-27", "close": 0.047, "volume": 1940813.0}, {"date": "2016-10-28", "close": 0.046, "volume": 1628146.0}, {"date": "2016-10-31", "close": 0.047, "volume": 936395.0}, {"date": "2016-11-01", "close": 0.047, "volume": 399416.0}, {"date": "2016-11-02", "close": 0.045, "volume": 459364.0}, {"date": "2016-11-03", "close": 0.046, "volume": 420152.0}, {"date": "2016-11-04", "close": 0.045, "volume": 937838.0}, {"date": "2016-11-07", "close": 0.044, "volume": 220631.0}, {"date": "2016-11-08", "close": 0.044, "volume": 385000.0}, {"date": "2016-11-09", "close": 0.04, "volume": 64988.0}, {"date": "2016-11-17", "close": 0.045, "volume": 173620.0}, {"date": "2016-11-18", "close": 0.045, "volume": 23938.0}, {"date": "2016-11-21", "close": 0.045, "volume": 911522.0}, {"date": "2016-11-22", "close": 0.046, "volume": 283478.0}, {"date": "2016-11-23", "close": 0.046, "volume": 1042962.0}, {"date": "2016-11-24", "close": 0.044, "volume": 1017026.0}, {"date": "2016-11-29", "close": 0.032, "volume": 3653003.0}, {"date": "2016-11-30", "close": 0.032, "volume": 855696.0}, {"date": "2016-12-01", "close": 0.03, "volume": 179678.0}, {"date": "2016-12-02", "close": 0.03, "volume": 50000.0}, {"date": "2016-12-05", "close": 0.03, "volume": 675166.0}, {"date": "2016-12-06", "close": 0.03, "volume": 198873.0}, {"date": "2016-12-07", "close": 0.03, "volume": 16666.0}, {"date": "2016-12-08", "close": 0.029, "volume": 628822.0}, {"date": "2016-12-09", "close": 0.033, "volume": 1082224.0}, {"date": "2016-12-12", "close": 0.032, "volume": 256868.0}, {"date": "2016-12-15", "close": 0.034, "volume": 559300.0}, {"date": "2016-12-16", "close": 0.036, "volume": 247652.0}, {"date": "2016-12-19", "close": 0.036, "volume": 279218.0}, {"date": "2016-12-20", "close": 0.033, "volume": 150000.0}, {"date": "2016-12-21", "close": 0.033, "volume": 267000.0}, {"date": "2016-12-28", "close": 0.035, "volume": 35000.0}, {"date": "2017-01-03", "close": 0.03, "volume": 9529.0}, {"date": "2017-01-09", "close": 0.03, "volume": 60700.0}, {"date": "2017-01-11", "close": 0.031, "volume": 18943.0}, {"date": "2017-01-17", "close": 0.033, "volume": 70600.0}, {"date": "2017-01-18", "close": 0.032, "volume": 137157.0}, {"date": "2017-01-20", "close": 0.032, "volume": 63743.0}, {"date": "2017-01-23", "close": 0.031, "volume": 40521.0}, {"date": "2017-01-24", "close": 0.031, "volume": 3218.0}, {"date": "2017-01-25", "close": 0.031, "volume": 366393.0}, {"date": "2017-01-30", "close": 0.031, "volume": 167815.0}, {"date": "2017-02-01", "close": 0.033, "volume": 116279.0}, {"date": "2017-02-02", "close": 0.036, "volume": 113090.0}, {"date": "2017-02-03", "close": 0.036, "volume": 60000.0}, {"date": "2017-02-06", "close": 0.036, "volume": 153267.0}, {"date": "2017-02-07", "close": 0.032, "volume": 555499.0}, {"date": "2017-02-09", "close": 0.031, "volume": 271916.0}, {"date": "2017-02-13", "close": 0.032, "volume": 395618.0}, {"date": "2017-02-16", "close": 0.033, "volume": 204422.0}, {"date": "2017-02-17", "close": 0.035, "volume": 165218.0}, {"date": "2017-02-20", "close": 0.035, "volume": 390000.0}, {"date": "2017-02-21", "close": 0.032, "volume": 30000.0}, {"date": "2017-02-23", "close": 0.033, "volume": 20000.0}, {"date": "2017-02-24", "close": 0.034, "volume": 196416.0}, {"date": "2017-02-27", "close": 0.034, "volume": 160000.0}, {"date": "2017-02-28", "close": 0.035, "volume": 35000.0}, {"date": "2017-03-01", "close": 0.031, "volume": 501418.0}, {"date": "2017-03-02", "close": 0.031, "volume": 63037.0}, {"date": "2017-03-03", "close": 0.031, "volume": 244103.0}, {"date": "2017-03-06", "close": 0.031, "volume": 20000.0}, {"date": "2017-03-07", "close": 0.033, "volume": 67400.0}, {"date": "2017-03-08", "close": 0.032, "volume": 64338.0}, {"date": "2017-03-09", "close": 0.032, "volume": 500000.0}, {"date": "2017-03-10", "close": 0.032, "volume": 259655.0}, {"date": "2017-03-13", "close": 0.032, "volume": 47335.0}, {"date": "2017-03-16", "close": 0.032, "volume": 50000.0}, {"date": "2017-03-22", "close": 0.032, "volume": 516883.0}, {"date": "2017-03-23", "close": 0.031, "volume": 271279.0}, {"date": "2017-03-27", "close": 0.031, "volume": 48338.0}, {"date": "2017-03-28", "close": 0.031, "volume": 94201.0}, {"date": "2017-04-03", "close": 0.031, "volume": 225000.0}, {"date": "2017-04-04", "close": 0.031, "volume": 165000.0}, {"date": "2017-04-05", "close": 0.035, "volume": 150000.0}, {"date": "2017-04-06", "close": 0.036, "volume": 533998.0}, {"date": "2017-04-10", "close": 0.038, "volume": 745143.0}, {"date": "2017-04-12", "close": 0.035, "volume": 282660.0}, {"date": "2017-04-13", "close": 0.031, "volume": 401453.0}, {"date": "2017-04-18", "close": 0.032, "volume": 35777.0}, {"date": "2017-04-19", "close": 0.03, "volume": 243276.0}, {"date": "2017-04-21", "close": 0.032, "volume": 128000.0}, {"date": "2017-04-24", "close": 0.031, "volume": 161111.0}, {"date": "2017-04-26", "close": 0.031, "volume": 479276.0}, {"date": "2017-04-28", "close": 0.03, "volume": 87358.0}, {"date": "2017-05-03", "close": 0.03, "volume": 347930.0}, {"date": "2017-05-05", "close": 0.03, "volume": 25000.0}, {"date": "2017-05-12", "close": 0.03, "volume": 477538.0}, {"date": "2017-05-15", "close": 0.03, "volume": 66000.0}, {"date": "2017-05-17", "close": 0.027, "volume": 284387.0}, {"date": "2017-05-18", "close": 0.027, "volume": 523271.0}, {"date": "2017-05-19", "close": 0.033, "volume": 377462.0}, {"date": "2017-05-22", "close": 0.033, "volume": 30000.0}, {"date": "2017-05-23", "close": 0.033, "volume": 70000.0}, {"date": "2017-05-26", "close": 0.032, "volume": 74368.0}, {"date": "2017-06-01", "close": 0.031, "volume": 95000.0}, {"date": "2017-06-06", "close": 0.028, "volume": 200000.0}, {"date": "2017-06-14", "close": 0.032, "volume": 373446.0}, {"date": "2017-06-15", "close": 0.033, "volume": 420000.0}, {"date": "2017-06-16", "close": 0.03, "volume": 194799.0}, {"date": "2017-06-19", "close": 0.03, "volume": 28078.0}, {"date": "2017-06-20", "close": 0.03, "volume": 74078.0}, {"date": "2017-06-21", "close": 0.032, "volume": 202436.0}, {"date": "2017-06-22", "close": 0.032, "volume": 62200.0}, {"date": "2017-06-23", "close": 0.032, "volume": 373956.0}, {"date": "2017-06-26", "close": 0.036, "volume": 222154.0}, {"date": "2017-06-27", "close": 0.03, "volume": 697353.0}, {"date": "2017-06-28", "close": 0.03, "volume": 28959.0}, {"date": "2017-06-29", "close": 0.03, "volume": 694156.0}, {"date": "2017-06-30", "close": 0.03, "volume": 492959.0}, {"date": "2017-07-03", "close": 0.03, "volume": 1800.0}, {"date": "2017-07-04", "close": 0.03, "volume": 92959.0}, {"date": "2017-07-05", "close": 0.03, "volume": 34262.0}, {"date": "2017-07-11", "close": 0.035, "volume": 370110.0}, {"date": "2017-07-13", "close": 0.039, "volume": 11804.0}, {"date": "2017-07-18", "close": 0.036, "volume": 20665.0}, {"date": "2017-07-19", "close": 0.037, "volume": 100000.0}, {"date": "2017-07-21", "close": 0.037, "volume": 75392.0}, {"date": "2017-07-24", "close": 0.04, "volume": 134660.0}, {"date": "2017-07-25", "close": 0.04, "volume": 75708.0}, {"date": "2017-07-26", "close": 0.04, "volume": 74000.0}, {"date": "2017-07-27", "close": 0.044, "volume": 140000.0}, {"date": "2017-08-01", "close": 0.04, "volume": 37198.0}, {"date": "2017-08-03", "close": 0.04, "volume": 209000.0}, {"date": "2017-08-07", "close": 0.04, "volume": 17836.0}, {"date": "2017-08-09", "close": 0.04, "volume": 200000.0}, {"date": "2017-08-10", "close": 0.04, "volume": 200000.0}, {"date": "2017-08-11", "close": 0.04, "volume": 9083.0}, {"date": "2017-08-14", "close": 0.037, "volume": 13888.0}, {"date": "2017-08-16", "close": 0.033, "volume": 1105115.0}, {"date": "2017-08-17", "close": 0.034, "volume": 64936.0}, {"date": "2017-08-21", "close": 0.035, "volume": 30000.0}, {"date": "2017-08-22", "close": 0.034, "volume": 349953.0}, {"date": "2017-08-23", "close": 0.034, "volume": 71320.0}, {"date": "2017-08-25", "close": 0.032, "volume": 100000.0}, {"date": "2017-09-08", "close": 0.033, "volume": 90000.0}, {"date": "2017-09-12", "close": 0.033, "volume": 752092.0}, {"date": "2017-09-14", "close": 0.033, "volume": 50000.0}, {"date": "2017-09-26", "close": 0.034, "volume": 20000.0}, {"date": "2017-09-27", "close": 0.033, "volume": 252509.0}, {"date": "2017-09-28", "close": 0.033, "volume": 1755524.0}, {"date": "2017-10-03", "close": 0.032, "volume": 402387.0}, {"date": "2017-10-04", "close": 0.032, "volume": 454525.0}, {"date": "2017-10-09", "close": 0.033, "volume": 158667.0}, {"date": "2017-10-11", "close": 0.033, "volume": 27000.0}, {"date": "2017-10-17", "close": 0.032, "volume": 416713.0}, {"date": "2017-10-24", "close": 0.031, "volume": 99929.0}, {"date": "2017-10-26", "close": 0.032, "volume": 189409.0}, {"date": "2017-10-27", "close": 0.032, "volume": 70000.0}, {"date": "2017-10-30", "close": 0.033, "volume": 99000.0}, {"date": "2017-10-31", "close": 0.035, "volume": 88000.0}, {"date": "2017-11-01", "close": 0.037, "volume": 172934.0}, {"date": "2017-11-03", "close": 0.038, "volume": 115000.0}, {"date": "2017-11-07", "close": 0.034, "volume": 44845.0}, {"date": "2017-11-08", "close": 0.039, "volume": 460312.0}, {"date": "2017-11-09", "close": 0.042, "volume": 713555.0}, {"date": "2017-11-13", "close": 0.045, "volume": 719390.0}, {"date": "2017-11-14", "close": 0.041, "volume": 144150.0}, {"date": "2017-11-15", "close": 0.038, "volume": 262846.0}, {"date": "2017-11-16", "close": 0.042, "volume": 173981.0}, {"date": "2017-11-17", "close": 0.054, "volume": 1156235.0}, {"date": "2017-11-20", "close": 0.047, "volume": 1524932.0}, {"date": "2017-11-21", "close": 0.051, "volume": 76901.0}, {"date": "2017-11-22", "close": 0.051, "volume": 165868.0}, {"date": "2017-11-23", "close": 0.051, "volume": 406004.0}, {"date": "2017-11-24", "close": 0.05, "volume": 327448.0}, {"date": "2017-11-27", "close": 0.056, "volume": 1214986.0}, {"date": "2017-11-28", "close": 0.047, "volume": 656079.0}, {"date": "2017-12-01", "close": 0.042, "volume": 293163.0}, {"date": "2017-12-04", "close": 0.046, "volume": 3277.0}, {"date": "2017-12-05", "close": 0.048, "volume": 16220.0}, {"date": "2017-12-08", "close": 0.04, "volume": 461700.0}, {"date": "2017-12-11", "close": 0.038, "volume": 6162.0}, {"date": "2017-12-12", "close": 0.038, "volume": 93838.0}, {"date": "2017-12-14", "close": 0.039, "volume": 100000.0}, {"date": "2017-12-18", "close": 0.039, "volume": 837315.0}, {"date": "2017-12-19", "close": 0.037, "volume": 233418.0}, {"date": "2017-12-21", "close": 0.04, "volume": 22500.0}, {"date": "2017-12-22", "close": 0.041, "volume": 59388.0}, {"date": "2017-12-28", "close": 0.041, "volume": 195778.0}, {"date": "2017-12-29", "close": 0.045, "volume": 68201.0}, {"date": "2018-01-03", "close": 0.057, "volume": 6615214.0}, {"date": "2018-01-04", "close": 0.056, "volume": 2615318.0}, {"date": "2018-01-05", "close": 0.053, "volume": 1157840.0}, {"date": "2018-01-08", "close": 0.06, "volume": 1862156.0}, {"date": "2018-01-09", "close": 0.066, "volume": 2064679.0}, {"date": "2018-01-10", "close": 0.068, "volume": 2322788.0}, {"date": "2018-01-11", "close": 0.067, "volume": 613127.0}, {"date": "2018-01-12", "close": 0.064, "volume": 43960.0}, {"date": "2018-01-15", "close": 0.065, "volume": 317982.0}, {"date": "2018-01-16", "close": 0.07, "volume": 830978.0}, {"date": "2018-01-17", "close": 0.072, "volume": 2702807.0}, {"date": "2018-01-18", "close": 0.08, "volume": 4393333.0}, {"date": "2018-01-19", "close": 0.088, "volume": 25840686.0}, {"date": "2018-01-22", "close": 0.094, "volume": 13163952.0}, {"date": "2018-01-23", "close": 0.1, "volume": 10201530.0}, {"date": "2018-01-24", "close": 0.105, "volume": 4800827.0}, {"date": "2018-01-25", "close": 0.095, "volume": 5204212.0}, {"date": "2018-01-29", "close": 0.09, "volume": 2968866.0}, {"date": "2018-01-30", "close": 0.089, "volume": 1554492.0}, {"date": "2018-01-31", "close": 0.087, "volume": 2066642.0}, {"date": "2018-02-01", "close": 0.087, "volume": 611729.0}, {"date": "2018-02-02", "close": 0.088, "volume": 1460403.0}, {"date": "2018-02-05", "close": 0.084, "volume": 2810249.0}, {"date": "2018-02-06", "close": 0.07, "volume": 3434973.0}, {"date": "2018-02-07", "close": 0.07, "volume": 3797986.0}, {"date": "2018-02-08", "close": 0.067, "volume": 1041683.0}, {"date": "2018-02-09", "close": 0.063, "volume": 4522905.0}, {"date": "2018-02-12", "close": 0.069, "volume": 1381276.0}, {"date": "2018-02-13", "close": 0.07, "volume": 1854192.0}, {"date": "2018-02-14", "close": 0.07, "volume": 1307172.0}, {"date": "2018-02-15", "close": 0.073, "volume": 637917.0}, {"date": "2018-02-16", "close": 0.069, "volume": 665823.0}, {"date": "2018-02-19", "close": 0.067, "volume": 310617.0}, {"date": "2018-02-20", "close": 0.067, "volume": 501160.0}, {"date": "2018-02-21", "close": 0.065, "volume": 886168.0}, {"date": "2018-02-22", "close": 0.066, "volume": 692101.0}, {"date": "2018-02-23", "close": 0.068, "volume": 1132405.0}, {"date": "2018-02-26", "close": 0.072, "volume": 953454.0}, {"date": "2018-02-27", "close": 0.069, "volume": 881132.0}, {"date": "2018-02-28", "close": 0.064, "volume": 1286092.0}, {"date": "2018-03-01", "close": 0.066, "volume": 4169352.0}, {"date": "2018-03-02", "close": 0.068, "volume": 728328.0}, {"date": "2018-03-05", "close": 0.07, "volume": 787169.0}, {"date": "2018-03-06", "close": 0.069, "volume": 2494383.0}, {"date": "2018-03-07", "close": 0.068, "volume": 176405.0}, {"date": "2018-03-08", "close": 0.067, "volume": 153202.0}, {"date": "2018-03-09", "close": 0.07, "volume": 1854676.0}, {"date": "2018-03-12", "close": 0.066, "volume": 102912.0}, {"date": "2018-03-13", "close": 0.066, "volume": 76208.0}, {"date": "2018-03-14", "close": 0.07, "volume": 554475.0}, {"date": "2018-03-15", "close": 0.076, "volume": 2535169.0}, {"date": "2018-03-16", "close": 0.078, "volume": 1523124.0}, {"date": "2018-03-19", "close": 0.076, "volume": 513280.0}, {"date": "2018-03-20", "close": 0.079, "volume": 803564.0}, {"date": "2018-03-21", "close": 0.08, "volume": 1964076.0}, {"date": "2018-03-22", "close": 0.07, "volume": 4842897.0}, {"date": "2018-03-23", "close": 0.067, "volume": 3427659.0}, {"date": "2018-03-26", "close": 0.069, "volume": 597950.0}, {"date": "2018-03-27", "close": 0.07, "volume": 918717.0}, {"date": "2018-03-28", "close": 0.067, "volume": 555055.0}, {"date": "2018-03-29", "close": 0.064, "volume": 656148.0}, {"date": "2018-04-03", "close": 0.063, "volume": 444988.0}, {"date": "2018-04-04", "close": 0.062, "volume": 1969744.0}, {"date": "2018-04-05", "close": 0.063, "volume": 1472107.0}, {"date": "2018-04-06", "close": 0.059, "volume": 405269.0}, {"date": "2018-04-09", "close": 0.06, "volume": 461829.0}, {"date": "2018-04-10", "close": 0.06, "volume": 360815.0}, {"date": "2018-04-11", "close": 0.062, "volume": 105542.0}, {"date": "2018-04-12", "close": 0.056, "volume": 301260.0}, {"date": "2018-04-13", "close": 0.058, "volume": 15000.0}, {"date": "2018-04-16", "close": 0.058, "volume": 585654.0}, {"date": "2018-04-17", "close": 0.056, "volume": 358780.0}, {"date": "2018-04-18", "close": 0.056, "volume": 379739.0}, {"date": "2018-04-19", "close": 0.055, "volume": 1698251.0}, {"date": "2018-04-20", "close": 0.055, "volume": 183357.0}, {"date": "2018-04-23", "close": 0.058, "volume": 251272.0}, {"date": "2018-04-24", "close": 0.054, "volume": 410189.0}, {"date": "2018-04-26", "close": 0.051, "volume": 430852.0}, {"date": "2018-04-27", "close": 0.05, "volume": 710136.0}, {"date": "2018-04-30", "close": 0.052, "volume": 293973.0}, {"date": "2018-05-01", "close": 0.054, "volume": 691860.0}, {"date": "2018-05-02", "close": 0.054, "volume": 360416.0}, {"date": "2018-05-03", "close": 0.056, "volume": 725297.0}, {"date": "2018-05-04", "close": 0.053, "volume": 360876.0}, {"date": "2018-05-07", "close": 0.055, "volume": 1079436.0}, {"date": "2018-05-08", "close": 0.055, "volume": 369178.0}, {"date": "2018-05-09", "close": 0.052, "volume": 259959.0}, {"date": "2018-05-10", "close": 0.053, "volume": 467012.0}, {"date": "2018-05-11", "close": 0.053, "volume": 332656.0}, {"date": "2018-05-14", "close": 0.052, "volume": 1197375.0}, {"date": "2018-05-15", "close": 0.052, "volume": 274478.0}, {"date": "2018-05-16", "close": 0.05, "volume": 307184.0}, {"date": "2018-05-17", "close": 0.051, "volume": 588507.0}, {"date": "2018-05-18", "close": 0.05, "volume": 123946.0}, {"date": "2018-05-21", "close": 0.047, "volume": 108213.0}, {"date": "2018-05-22", "close": 0.048, "volume": 525968.0}, {"date": "2018-05-23", "close": 0.046, "volume": 298617.0}, {"date": "2018-05-24", "close": 0.045, "volume": 270903.0}, {"date": "2018-05-25", "close": 0.047, "volume": 373000.0}, {"date": "2018-05-28", "close": 0.044, "volume": 1122324.0}, {"date": "2018-05-29", "close": 0.043, "volume": 1112275.0}, {"date": "2018-05-30", "close": 0.042, "volume": 223076.0}, {"date": "2018-05-31", "close": 0.041, "volume": 1538386.0}, {"date": "2018-06-01", "close": 0.04, "volume": 808639.0}, {"date": "2018-06-04", "close": 0.042, "volume": 956607.0}, {"date": "2018-06-05", "close": 0.045, "volume": 130781.0}, {"date": "2018-06-07", "close": 0.043, "volume": 824350.0}, {"date": "2018-06-08", "close": 0.045, "volume": 239340.0}, {"date": "2018-06-12", "close": 0.046, "volume": 709211.0}, {"date": "2018-06-13", "close": 0.045, "volume": 318941.0}, {"date": "2018-06-14", "close": 0.045, "volume": 55570.0}, {"date": "2018-06-15", "close": 0.048, "volume": 1035420.0}, {"date": "2018-06-18", "close": 0.049, "volume": 1035939.0}, {"date": "2018-06-19", "close": 0.047, "volume": 691932.0}, {"date": "2018-06-20", "close": 0.047, "volume": 82736.0}, {"date": "2018-06-21", "close": 0.046, "volume": 66632.0}, {"date": "2018-06-22", "close": 0.048, "volume": 391553.0}, {"date": "2018-06-25", "close": 0.046, "volume": 105897.0}, {"date": "2018-06-26", "close": 0.043, "volume": 744964.0}, {"date": "2018-06-27", "close": 0.043, "volume": 731848.0}, {"date": "2018-06-28", "close": 0.043, "volume": 98091.0}, {"date": "2018-06-29", "close": 0.041, "volume": 837411.0}, {"date": "2018-07-02", "close": 0.04, "volume": 249211.0}, {"date": "2018-07-03", "close": 0.044, "volume": 419494.0}, {"date": "2018-07-04", "close": 0.042, "volume": 60189.0}, {"date": "2018-07-06", "close": 0.04, "volume": 1619062.0}, {"date": "2018-07-09", "close": 0.04, "volume": 93347.0}, {"date": "2018-07-10", "close": 0.04, "volume": 10253.0}, {"date": "2018-07-11", "close": 0.041, "volume": 85889.0}, {"date": "2018-07-12", "close": 0.04, "volume": 261529.0}, {"date": "2018-07-13", "close": 0.04, "volume": 1059666.0}, {"date": "2018-07-16", "close": 0.041, "volume": 73303.0}, {"date": "2018-07-17", "close": 0.042, "volume": 686854.0}, {"date": "2018-07-18", "close": 0.04, "volume": 878675.0}, {"date": "2018-07-20", "close": 0.039, "volume": 176183.0}, {"date": "2018-07-23", "close": 0.039, "volume": 190359.0}, {"date": "2018-07-24", "close": 0.039, "volume": 25000.0}, {"date": "2018-07-25", "close": 0.04, "volume": 346816.0}, {"date": "2018-07-26", "close": 0.038, "volume": 131313.0}, {"date": "2018-07-27", "close": 0.04, "volume": 100000.0}, {"date": "2018-07-30", "close": 0.041, "volume": 150000.0}, {"date": "2018-07-31", "close": 0.04, "volume": 104329.0}, {"date": "2018-08-01", "close": 0.04, "volume": 582473.0}, {"date": "2018-08-02", "close": 0.038, "volume": 636706.0}, {"date": "2018-08-03", "close": 0.038, "volume": 140000.0}, {"date": "2018-08-06", "close": 0.039, "volume": 227263.0}, {"date": "2018-08-07", "close": 0.036, "volume": 673768.0}, {"date": "2018-08-08", "close": 0.037, "volume": 591773.0}, {"date": "2018-08-09", "close": 0.036, "volume": 387795.0}, {"date": "2018-08-13", "close": 0.036, "volume": 1402205.0}, {"date": "2018-08-14", "close": 0.035, "volume": 8.0}, {"date": "2018-08-15", "close": 0.035, "volume": 529710.0}, {"date": "2018-08-16", "close": 0.035, "volume": 60285.0}, {"date": "2018-08-17", "close": 0.035, "volume": 105219.0}, {"date": "2018-08-20", "close": 0.035, "volume": 803.0}, {"date": "2018-08-21", "close": 0.034, "volume": 1201427.0}, {"date": "2018-08-22", "close": 0.033, "volume": 259208.0}, {"date": "2018-08-23", "close": 0.03, "volume": 884862.0}, {"date": "2018-08-24", "close": 0.029, "volume": 166758.0}, {"date": "2018-08-27", "close": 0.032, "volume": 353565.0}, {"date": "2018-08-28", "close": 0.034, "volume": 332013.0}, {"date": "2018-08-30", "close": 0.032, "volume": 573859.0}, {"date": "2018-08-31", "close": 0.031, "volume": 495451.0}, {"date": "2018-09-04", "close": 0.032, "volume": 55000.0}, {"date": "2018-09-05", "close": 0.03, "volume": 192672.0}, {"date": "2018-09-06", "close": 0.031, "volume": 71205.0}, {"date": "2018-09-07", "close": 0.03, "volume": 523925.0}, {"date": "2018-09-10", "close": 0.031, "volume": 670000.0}, {"date": "2018-09-12", "close": 0.032, "volume": 147453.0}, {"date": "2018-09-13", "close": 0.034, "volume": 120000.0}, {"date": "2018-09-14", "close": 0.031, "volume": 300002.0}, {"date": "2018-09-18", "close": 0.03, "volume": 384897.0}, {"date": "2018-09-19", "close": 0.03, "volume": 50000.0}, {"date": "2018-09-20", "close": 0.031, "volume": 343676.0}, {"date": "2018-09-21", "close": 0.031, "volume": 136048.0}, {"date": "2018-09-25", "close": 0.03, "volume": 200018.0}, {"date": "2018-09-26", "close": 0.04, "volume": 283616.0}, {"date": "2018-09-27", "close": 0.037, "volume": 63000.0}, {"date": "2018-09-28", "close": 0.031, "volume": 152076.0}, {"date": "2018-10-01", "close": 0.035, "volume": 340188.0}, {"date": "2018-10-02", "close": 0.036, "volume": 290188.0}, {"date": "2018-10-03", "close": 0.031, "volume": 423054.0}, {"date": "2018-10-04", "close": 0.033, "volume": 50000.0}, {"date": "2018-10-05", "close": 0.03, "volume": 598668.0}, {"date": "2018-10-08", "close": 0.032, "volume": 94338.0}, {"date": "2018-10-09", "close": 0.031, "volume": 71310.0}, {"date": "2018-10-10", "close": 0.031, "volume": 55000.0}, {"date": "2018-10-11", "close": 0.03, "volume": 581544.0}, {"date": "2018-10-12", "close": 0.031, "volume": 157391.0}, {"date": "2018-10-16", "close": 0.032, "volume": 100000.0}, {"date": "2018-10-18", "close": 0.03, "volume": 1455092.0}, {"date": "2018-10-22", "close": 0.03, "volume": 50000.0}, {"date": "2018-10-24", "close": 0.03, "volume": 335160.0}, {"date": "2018-10-25", "close": 0.03, "volume": 906180.0}, {"date": "2018-10-26", "close": 0.03, "volume": 121274.0}, {"date": "2018-10-29", "close": 0.031, "volume": 125000.0}, {"date": "2018-10-31", "close": 0.031, "volume": 100000.0}, {"date": "2018-11-06", "close": 0.027, "volume": 80000.0}, {"date": "2018-11-07", "close": 0.029, "volume": 200000.0}, {"date": "2018-11-08", "close": 0.028, "volume": 460000.0}, {"date": "2018-11-09", "close": 0.027, "volume": 63000.0}, {"date": "2018-11-12", "close": 0.026, "volume": 658610.0}, {"date": "2018-11-13", "close": 0.025, "volume": 82564.0}, {"date": "2018-11-15", "close": 0.025, "volume": 235033.0}, {"date": "2018-11-16", "close": 0.026, "volume": 58054.0}, {"date": "2018-11-19", "close": 0.029, "volume": 907284.0}, {"date": "2018-11-20", "close": 0.028, "volume": 120000.0}, {"date": "2018-11-21", "close": 0.029, "volume": 650000.0}, {"date": "2018-11-22", "close": 0.03, "volume": 834240.0}, {"date": "2018-11-23", "close": 0.029, "volume": 58000.0}, {"date": "2018-11-26", "close": 0.028, "volume": 267459.0}, {"date": "2018-11-27", "close": 0.031, "volume": 28030.0}, {"date": "2018-11-28", "close": 0.028, "volume": 25380.0}, {"date": "2018-11-29", "close": 0.028, "volume": 37000.0}, {"date": "2018-12-04", "close": 0.028, "volume": 43000.0}, {"date": "2018-12-05", "close": 0.026, "volume": 38499.0}, {"date": "2018-12-06", "close": 0.031, "volume": 1269812.0}, {"date": "2018-12-07", "close": 0.028, "volume": 1023564.0}, {"date": "2018-12-10", "close": 0.027, "volume": 200000.0}, {"date": "2018-12-13", "close": 0.027, "volume": 5981.0}, {"date": "2018-12-14", "close": 0.026, "volume": 58699.0}, {"date": "2018-12-17", "close": 0.026, "volume": 1.0}, {"date": "2018-12-20", "close": 0.025, "volume": 135000.0}, {"date": "2018-12-24", "close": 0.024, "volume": 100000.0}, {"date": "2018-12-28", "close": 0.027, "volume": 56364.0}, {"date": "2018-12-31", "close": 0.027, "volume": 50000.0}, {"date": "2019-01-02", "close": 0.028, "volume": 60000.0}, {"date": "2019-01-03", "close": 0.028, "volume": 150000.0}, {"date": "2019-01-15", "close": 0.029, "volume": 15947.0}, {"date": "2019-01-18", "close": 0.026, "volume": 293148.0}, {"date": "2019-01-29", "close": 0.024, "volume": 48418.0}, {"date": "2019-01-30", "close": 0.022, "volume": 35000.0}, {"date": "2019-02-04", "close": 0.022, "volume": 169846.0}, {"date": "2019-02-05", "close": 0.024, "volume": 739127.0}, {"date": "2019-02-06", "close": 0.022, "volume": 50013.0}, {"date": "2019-02-07", "close": 0.026, "volume": 212962.0}, {"date": "2019-02-11", "close": 0.027, "volume": 60290.0}, {"date": "2019-02-13", "close": 0.027, "volume": 34996.0}, {"date": "2019-02-19", "close": 0.024, "volume": 93727.0}, {"date": "2019-02-25", "close": 0.024, "volume": 21648.0}, {"date": "2019-02-26", "close": 0.024, "volume": 54073.0}, {"date": "2019-02-27", "close": 0.025, "volume": 88099.0}, {"date": "2019-02-28", "close": 0.026, "volume": 15000.0}, {"date": "2019-03-01", "close": 0.025, "volume": 129133.0}, {"date": "2019-03-05", "close": 0.025, "volume": 80240.0}, {"date": "2019-03-06", "close": 0.028, "volume": 24000.0}, {"date": "2019-03-07", "close": 0.027, "volume": 175133.0}, {"date": "2019-03-08", "close": 0.021, "volume": 220201.0}, {"date": "2019-03-11", "close": 0.022, "volume": 70000.0}, {"date": "2019-03-12", "close": 0.022, "volume": 50000.0}, {"date": "2019-03-13", "close": 0.023, "volume": 636.0}, {"date": "2019-03-14", "close": 0.021, "volume": 100000.0}, {"date": "2019-03-15", "close": 0.02, "volume": 996710.0}, {"date": "2019-03-19", "close": 0.019, "volume": 2079.0}, {"date": "2019-03-21", "close": 0.018, "volume": 4000.0}, {"date": "2019-03-22", "close": 0.02, "volume": 30000.0}, {"date": "2019-04-01", "close": 0.02, "volume": 17684.0}, {"date": "2019-04-05", "close": 0.02, "volume": 585856.0}, {"date": "2019-04-10", "close": 0.023, "volume": 1287042.0}, {"date": "2019-04-12", "close": 0.021, "volume": 750000.0}, {"date": "2019-04-16", "close": 0.022, "volume": 50000.0}, {"date": "2019-04-17", "close": 0.022, "volume": 495547.0}, {"date": "2019-04-23", "close": 0.022, "volume": 250000.0}, {"date": "2019-04-24", "close": 0.021, "volume": 150441.0}, {"date": "2019-04-29", "close": 0.021, "volume": 7800.0}, {"date": "2019-04-30", "close": 0.021, "volume": 24478.0}, {"date": "2019-05-01", "close": 0.021, "volume": 22383.0}, {"date": "2019-05-03", "close": 0.02, "volume": 20000.0}, {"date": "2019-05-06", "close": 0.022, "volume": 3124683.0}, {"date": "2019-05-07", "close": 0.02, "volume": 2000000.0}, {"date": "2019-05-08", "close": 0.02, "volume": 29099.0}, {"date": "2019-05-09", "close": 0.02, "volume": 1058884.0}, {"date": "2019-05-10", "close": 0.021, "volume": 50000.0}, {"date": "2019-05-13", "close": 0.02, "volume": 193943.0}, {"date": "2019-05-14", "close": 0.02, "volume": 200000.0}, {"date": "2019-05-15", "close": 0.021, "volume": 50000.0}, {"date": "2019-05-16", "close": 0.02, "volume": 126208.0}, {"date": "2019-05-17", "close": 0.02, "volume": 50020.0}, {"date": "2019-05-20", "close": 0.02, "volume": 463958.0}, {"date": "2019-05-22", "close": 0.021, "volume": 263500.0}, {"date": "2019-05-23", "close": 0.02, "volume": 77970.0}, {"date": "2019-05-24", "close": 0.02, "volume": 105194.0}, {"date": "2019-05-28", "close": 0.018, "volume": 4000.0}, {"date": "2019-05-30", "close": 0.021, "volume": 536357.0}, {"date": "2019-06-03", "close": 0.022, "volume": 70316.0}, {"date": "2019-06-04", "close": 0.022, "volume": 9684.0}, {"date": "2019-06-05", "close": 0.025, "volume": 184291.0}, {"date": "2019-06-06", "close": 0.025, "volume": 73474.0}, {"date": "2019-06-07", "close": 0.024, "volume": 174561.0}, {"date": "2019-06-14", "close": 0.02, "volume": 100000.0}, {"date": "2019-06-17", "close": 0.021, "volume": 33000.0}, {"date": "2019-06-20", "close": 0.02, "volume": 600000.0}, {"date": "2019-06-21", "close": 0.02, "volume": 140000.0}, {"date": "2019-06-24", "close": 0.02, "volume": 115696.0}, {"date": "2019-06-25", "close": 0.021, "volume": 321298.0}, {"date": "2019-06-26", "close": 0.02, "volume": 49620.0}, {"date": "2019-06-27", "close": 0.021, "volume": 867191.0}, {"date": "2019-06-28", "close": 0.02, "volume": 108016.0}, {"date": "2019-07-01", "close": 0.021, "volume": 20622.0}, {"date": "2019-07-02", "close": 0.02, "volume": 806559.0}, {"date": "2019-07-04", "close": 0.022, "volume": 5000.0}, {"date": "2019-07-09", "close": 0.024, "volume": 21960.0}, {"date": "2019-07-11", "close": 0.022, "volume": 192422.0}, {"date": "2019-07-15", "close": 0.02, "volume": 1088487.0}, {"date": "2019-07-16", "close": 0.021, "volume": 3379.0}, {"date": "2019-07-18", "close": 0.021, "volume": 184812.0}, {"date": "2019-07-22", "close": 0.02, "volume": 265307.0}, {"date": "2019-07-23", "close": 0.024, "volume": 542235.0}, {"date": "2019-07-24", "close": 0.024, "volume": 955489.0}, {"date": "2019-07-29", "close": 0.026, "volume": 34128.0}, {"date": "2019-07-31", "close": 0.03, "volume": 35480.0}, {"date": "2019-08-02", "close": 0.021, "volume": 132169.0}, {"date": "2019-08-06", "close": 0.025, "volume": 684280.0}, {"date": "2019-08-07", "close": 0.024, "volume": 45206.0}, {"date": "2019-08-08", "close": 0.024, "volume": 51964.0}, {"date": "2019-08-09", "close": 0.024, "volume": 26232.0}, {"date": "2019-08-16", "close": 0.021, "volume": 53610.0}, {"date": "2019-08-19", "close": 0.02, "volume": 500000.0}, {"date": "2019-08-20", "close": 0.02, "volume": 278750.0}, {"date": "2019-08-21", "close": 0.019, "volume": 135100.0}, {"date": "2019-08-22", "close": 0.022, "volume": 204551.0}, {"date": "2019-09-02", "close": 0.021, "volume": 1172.0}, {"date": "2019-09-03", "close": 0.022, "volume": 60788.0}, {"date": "2019-09-06", "close": 0.023, "volume": 1949.0}, {"date": "2019-09-10", "close": 0.021, "volume": 4000.0}, {"date": "2019-09-12", "close": 0.022, "volume": 185240.0}, {"date": "2019-09-13", "close": 0.025, "volume": 810852.0}, {"date": "2019-09-16", "close": 0.027, "volume": 140635.0}, {"date": "2019-09-17", "close": 0.026, "volume": 1630000.0}, {"date": "2019-09-19", "close": 0.025, "volume": 486.0}, {"date": "2019-09-23", "close": 0.028, "volume": 48762.0}, {"date": "2019-09-24", "close": 0.028, "volume": 245277.0}, {"date": "2019-09-27", "close": 0.025, "volume": 235939.0}, {"date": "2019-10-01", "close": 0.025, "volume": 191274.0}, {"date": "2019-10-02", "close": 0.023, "volume": 22101.0}, {"date": "2019-10-04", "close": 0.027, "volume": 200000.0}, {"date": "2019-10-09", "close": 0.025, "volume": 200265.0}, {"date": "2019-10-10", "close": 0.026, "volume": 435285.0}, {"date": "2019-10-14", "close": 0.022, "volume": 277225.0}, {"date": "2019-10-15", "close": 0.023, "volume": 38000.0}, {"date": "2019-10-16", "close": 0.023, "volume": 84296.0}, {"date": "2019-10-21", "close": 0.021, "volume": 4450188.0}, {"date": "2019-10-22", "close": 0.022, "volume": 865969.0}, {"date": "2019-10-23", "close": 0.022, "volume": 700000.0}, {"date": "2019-10-24", "close": 0.023, "volume": 50000.0}, {"date": "2019-10-28", "close": 0.022, "volume": 1000000.0}, {"date": "2019-10-30", "close": 0.021, "volume": 114076.0}, {"date": "2019-10-31", "close": 0.021, "volume": 100000.0}, {"date": "2019-11-01", "close": 0.023, "volume": 414120.0}, {"date": "2019-11-04", "close": 0.021, "volume": 325000.0}, {"date": "2019-11-05", "close": 0.022, "volume": 167000.0}, {"date": "2019-11-12", "close": 0.02, "volume": 1133964.0}, {"date": "2019-11-14", "close": 0.02, "volume": 53000.0}, {"date": "2019-11-15", "close": 0.02, "volume": 7000.0}, {"date": "2019-11-18", "close": 0.019, "volume": 166752.0}, {"date": "2019-11-19", "close": 0.02, "volume": 184102.0}, {"date": "2019-11-21", "close": 0.019, "volume": 81622.0}, {"date": "2019-11-22", "close": 0.02, "volume": 77590.0}, {"date": "2019-11-26", "close": 0.021, "volume": 152410.0}, {"date": "2019-11-27", "close": 0.019, "volume": 748588.0}, {"date": "2019-11-29", "close": 0.019, "volume": 100000.0}, {"date": "2019-12-04", "close": 0.02, "volume": 248000.0}, {"date": "2019-12-12", "close": 0.018, "volume": 363754.0}, {"date": "2019-12-16", "close": 0.017, "volume": 184728.0}, {"date": "2019-12-17", "close": 0.017, "volume": 513455.0}, {"date": "2019-12-19", "close": 0.017, "volume": 62017.0}, {"date": "2019-12-31", "close": 0.017, "volume": 40000.0}, {"date": "2020-01-03", "close": 0.018, "volume": 94000.0}, {"date": "2020-01-09", "close": 0.016, "volume": 2218620.0}, {"date": "2020-01-10", "close": 0.017, "volume": 44909.0}, {"date": "2020-01-14", "close": 0.017, "volume": 117200.0}, {"date": "2020-01-15", "close": 0.017, "volume": 65000.0}, {"date": "2020-01-22", "close": 0.017, "volume": 547752.0}, {"date": "2020-01-24", "close": 0.017, "volume": 51500.0}, {"date": "2020-01-29", "close": 0.016, "volume": 300000.0}, {"date": "2020-01-30", "close": 0.016, "volume": 179900.0}, {"date": "2020-02-03", "close": 0.017, "volume": 23947.0}, {"date": "2020-02-05", "close": 0.016, "volume": 10000.0}, {"date": "2020-02-10", "close": 0.016, "volume": 50000.0}, {"date": "2020-02-11", "close": 0.015, "volume": 303965.0}, {"date": "2020-02-12", "close": 0.014, "volume": 188784.0}, {"date": "2020-02-14", "close": 0.016, "volume": 11216.0}, {"date": "2020-02-18", "close": 0.012, "volume": 384004.0}, {"date": "2020-02-21", "close": 0.014, "volume": 396000.0}, {"date": "2020-02-24", "close": 0.014, "volume": 2184.0}, {"date": "2020-02-25", "close": 0.012, "volume": 371264.0}, {"date": "2020-02-27", "close": 0.014, "volume": 992309.0}, {"date": "2020-02-28", "close": 0.013, "volume": 1000000.0}, {"date": "2020-03-02", "close": 0.01, "volume": 630109.0}, {"date": "2020-03-03", "close": 0.011, "volume": 350000.0}, {"date": "2020-03-04", "close": 0.012, "volume": 75074.0}, {"date": "2020-03-05", "close": 0.012, "volume": 47090.0}, {"date": "2020-03-12", "close": 0.008, "volume": 70000.0}, {"date": "2020-03-13", "close": 0.008, "volume": 760000.0}, {"date": "2020-03-16", "close": 0.008, "volume": 1013928.0}, {"date": "2020-03-18", "close": 0.007, "volume": 193756.0}, {"date": "2020-03-19", "close": 0.008, "volume": 1155857.0}, {"date": "2020-03-20", "close": 0.007, "volume": 537422.0}, {"date": "2020-03-23", "close": 0.006, "volume": 300000.0}, {"date": "2020-03-24", "close": 0.007, "volume": 82578.0}, {"date": "2020-04-01", "close": 0.007, "volume": 517422.0}, {"date": "2020-04-08", "close": 0.007, "volume": 12578.0}, {"date": "2020-04-14", "close": 0.007, "volume": 387422.0}, {"date": "2020-04-15", "close": 0.007, "volume": 100000.0}, {"date": "2020-04-23", "close": 0.009, "volume": 607004.0}, {"date": "2020-04-24", "close": 0.008, "volume": 147339.0}, {"date": "2020-04-27", "close": 0.009, "volume": 1000000.0}, {"date": "2020-04-28", "close": 0.01, "volume": 50000.0}, {"date": "2020-04-29", "close": 0.01, "volume": 69298.0}, {"date": "2020-05-04", "close": 0.009, "volume": 100000.0}, {"date": "2020-05-07", "close": 0.013, "volume": 800213.0}, {"date": "2020-05-11", "close": 0.013, "volume": 39230.0}, {"date": "2020-05-19", "close": 0.012, "volume": 6000.0}, {"date": "2020-05-21", "close": 0.014, "volume": 44244.0}, {"date": "2020-05-22", "close": 0.019, "volume": 1486720.0}, {"date": "2020-05-25", "close": 0.021, "volume": 1753065.0}, {"date": "2020-05-26", "close": 0.02, "volume": 243420.0}, {"date": "2020-05-27", "close": 0.017, "volume": 1268848.0}, {"date": "2020-05-28", "close": 0.019, "volume": 13809.0}, {"date": "2020-05-29", "close": 0.018, "volume": 311841.0}, {"date": "2020-06-01", "close": 0.018, "volume": 66578.0}, {"date": "2020-06-02", "close": 0.016, "volume": 750000.0}, {"date": "2020-06-03", "close": 0.016, "volume": 150873.0}, {"date": "2020-06-04", "close": 0.018, "volume": 532357.0}, {"date": "2020-06-05", "close": 0.02, "volume": 273942.0}, {"date": "2020-06-09", "close": 0.023, "volume": 939582.0}, {"date": "2020-06-10", "close": 0.023, "volume": 469000.0}, {"date": "2020-06-11", "close": 0.02, "volume": 1193118.0}, {"date": "2020-06-12", "close": 0.018, "volume": 300000.0}, {"date": "2020-06-15", "close": 0.018, "volume": 31889.0}, {"date": "2020-06-18", "close": 0.015, "volume": 355750.0}, {"date": "2020-06-22", "close": 0.015, "volume": 225600.0}, {"date": "2020-06-23", "close": 0.015, "volume": 16000.0}, {"date": "2020-06-24", "close": 0.015, "volume": 226200.0}, {"date": "2020-06-25", "close": 0.018, "volume": 928747.0}, {"date": "2020-06-26", "close": 0.015, "volume": 297149.0}, {"date": "2020-06-29", "close": 0.015, "volume": 100000.0}, {"date": "2020-06-30", "close": 0.019, "volume": 422412.0}, {"date": "2020-07-01", "close": 0.02, "volume": 524000.0}, {"date": "2020-07-02", "close": 0.025, "volume": 9652980.0}, {"date": "2020-07-03", "close": 0.022, "volume": 1470529.0}, {"date": "2020-07-06", "close": 0.025, "volume": 4714253.0}, {"date": "2020-07-07", "close": 0.035, "volume": 30184077.0}, {"date": "2020-07-08", "close": 0.031, "volume": 17145498.0}, {"date": "2020-07-09", "close": 0.03, "volume": 6636419.0}, {"date": "2020-07-14", "close": 0.029, "volume": 9968639.0}, {"date": "2020-07-15", "close": 0.029, "volume": 2104546.0}, {"date": "2020-07-16", "close": 0.033, "volume": 3263073.0}, {"date": "2020-07-17", "close": 0.033, "volume": 3900726.0}, {"date": "2020-07-20", "close": 0.036, "volume": 4010048.0}, {"date": "2020-07-21", "close": 0.04, "volume": 10048572.0}, {"date": "2020-07-22", "close": 0.042, "volume": 24938351.0}, {"date": "2020-07-23", "close": 0.045, "volume": 12428393.0}, {"date": "2020-07-24", "close": 0.051, "volume": 10478144.0}, {"date": "2020-07-27", "close": 0.058, "volume": 18619530.0}, {"date": "2020-07-28", "close": 0.055, "volume": 10612026.0}, {"date": "2020-07-29", "close": 0.052, "volume": 8492240.0}, {"date": "2020-07-30", "close": 0.045, "volume": 6651370.0}, {"date": "2020-07-31", "close": 0.044, "volume": 2603297.0}, {"date": "2020-08-03", "close": 0.046, "volume": 6035287.0}, {"date": "2020-08-04", "close": 0.044, "volume": 11639799.0}, {"date": "2020-08-05", "close": 0.043, "volume": 4317373.0}, {"date": "2020-08-06", "close": 0.046, "volume": 4444072.0}, {"date": "2020-08-07", "close": 0.044, "volume": 2598684.0}, {"date": "2020-08-10", "close": 0.049, "volume": 4626963.0}, {"date": "2020-08-11", "close": 0.048, "volume": 6395905.0}, {"date": "2020-08-12", "close": 0.045, "volume": 4148655.0}, {"date": "2020-08-13", "close": 0.045, "volume": 1276980.0}, {"date": "2020-08-14", "close": 0.045, "volume": 893240.0}, {"date": "2020-08-17", "close": 0.044, "volume": 1491444.0}, {"date": "2020-08-18", "close": 0.045, "volume": 3526498.0}, {"date": "2020-08-19", "close": 0.043, "volume": 1610380.0}, {"date": "2020-08-20", "close": 0.041, "volume": 4061981.0}, {"date": "2020-08-21", "close": 0.039, "volume": 3281814.0}, {"date": "2020-08-24", "close": 0.043, "volume": 4482380.0}, {"date": "2020-08-25", "close": 0.04, "volume": 1677773.0}, {"date": "2020-08-26", "close": 0.041, "volume": 1350265.0}, {"date": "2020-08-27", "close": 0.04, "volume": 2899538.0}, {"date": "2020-08-28", "close": 0.039, "volume": 1149381.0}, {"date": "2020-08-31", "close": 0.039, "volume": 1123817.0}, {"date": "2020-09-01", "close": 0.037, "volume": 3587227.0}, {"date": "2020-09-02", "close": 0.035, "volume": 2674091.0}, {"date": "2020-09-03", "close": 0.035, "volume": 1498634.0}, {"date": "2020-09-04", "close": 0.034, "volume": 1591217.0}, {"date": "2020-09-07", "close": 0.037, "volume": 3572046.0}, {"date": "2020-09-08", "close": 0.046, "volume": 4655735.0}, {"date": "2020-09-09", "close": 0.046, "volume": 4718024.0}, {"date": "2020-09-10", "close": 0.045, "volume": 2883052.0}, {"date": "2020-09-11", "close": 0.047, "volume": 2078437.0}, {"date": "2020-09-14", "close": 0.05, "volume": 5352476.0}, {"date": "2020-09-15", "close": 0.05, "volume": 1638632.0}, {"date": "2020-09-16", "close": 0.047, "volume": 4032589.0}, {"date": "2020-09-17", "close": 0.041, "volume": 3313700.0}, {"date": "2020-09-18", "close": 0.041, "volume": 1111152.0}, {"date": "2020-09-21", "close": 0.04, "volume": 1260023.0}, {"date": "2020-09-22", "close": 0.038, "volume": 1463352.0}, {"date": "2020-09-23", "close": 0.038, "volume": 809655.0}, {"date": "2020-09-24", "close": 0.037, "volume": 189691.0}, {"date": "2020-09-25", "close": 0.035, "volume": 4956030.0}, {"date": "2020-09-28", "close": 0.035, "volume": 2285232.0}, {"date": "2020-09-29", "close": 0.035, "volume": 325967.0}, {"date": "2020-09-30", "close": 0.034, "volume": 199234.0}, {"date": "2020-10-01", "close": 0.032, "volume": 1628917.0}, {"date": "2020-10-02", "close": 0.031, "volume": 2353132.0}, {"date": "2020-10-05", "close": 0.031, "volume": 953734.0}, {"date": "2020-10-06", "close": 0.033, "volume": 1078075.0}, {"date": "2020-10-07", "close": 0.035, "volume": 1996842.0}, {"date": "2020-10-08", "close": 0.036, "volume": 902559.0}, {"date": "2020-10-09", "close": 0.035, "volume": 778182.0}, {"date": "2020-10-12", "close": 0.038, "volume": 1684029.0}, {"date": "2020-10-13", "close": 0.036, "volume": 1070040.0}, {"date": "2020-10-14", "close": 0.035, "volume": 258623.0}, {"date": "2020-10-15", "close": 0.035, "volume": 323341.0}, {"date": "2020-10-16", "close": 0.037, "volume": 713168.0}, {"date": "2020-10-19", "close": 0.037, "volume": 1021180.0}, {"date": "2020-10-20", "close": 0.039, "volume": 3375018.0}, {"date": "2020-10-21", "close": 0.04, "volume": 2515313.0}, {"date": "2020-10-22", "close": 0.039, "volume": 1430725.0}, {"date": "2020-10-23", "close": 0.038, "volume": 300076.0}, {"date": "2020-10-26", "close": 0.037, "volume": 918010.0}, {"date": "2020-10-27", "close": 0.035, "volume": 1010806.0}, {"date": "2020-10-28", "close": 0.037, "volume": 850126.0}, {"date": "2020-10-29", "close": 0.034, "volume": 1454807.0}, {"date": "2020-10-30", "close": 0.034, "volume": 187000.0}, {"date": "2020-11-02", "close": 0.03, "volume": 2855332.0}, {"date": "2020-11-03", "close": 0.033, "volume": 1206769.0}, {"date": "2020-11-04", "close": 0.031, "volume": 617051.0}, {"date": "2020-11-05", "close": 0.03, "volume": 364516.0}, {"date": "2020-11-06", "close": 0.032, "volume": 60490.0}, {"date": "2020-11-09", "close": 0.034, "volume": 246700.0}, {"date": "2020-11-10", "close": 0.031, "volume": 1548020.0}, {"date": "2020-11-11", "close": 0.034, "volume": 493432.0}, {"date": "2020-11-12", "close": 0.033, "volume": 52813.0}, {"date": "2020-11-13", "close": 0.032, "volume": 28461.0}, {"date": "2020-11-16", "close": 0.032, "volume": 208085.0}, {"date": "2020-11-17", "close": 0.034, "volume": 440072.0}, {"date": "2020-11-18", "close": 0.033, "volume": 290846.0}, {"date": "2020-11-19", "close": 0.033, "volume": 473860.0}, {"date": "2020-11-20", "close": 0.033, "volume": 721184.0}, {"date": "2020-11-23", "close": 0.035, "volume": 898771.0}, {"date": "2020-11-24", "close": 0.033, "volume": 895514.0}, {"date": "2020-11-25", "close": 0.032, "volume": 1801187.0}, {"date": "2020-11-26", "close": 0.031, "volume": 453286.0}, {"date": "2020-11-27", "close": 0.03, "volume": 363463.0}, {"date": "2020-11-30", "close": 0.03, "volume": 557908.0}, {"date": "2020-12-01", "close": 0.03, "volume": 391100.0}, {"date": "2020-12-02", "close": 0.03, "volume": 299158.0}, {"date": "2020-12-03", "close": 0.03, "volume": 200000.0}, {"date": "2020-12-04", "close": 0.03, "volume": 576051.0}, {"date": "2020-12-07", "close": 0.03, "volume": 175318.0}, {"date": "2020-12-09", "close": 0.028, "volume": 550606.0}, {"date": "2020-12-10", "close": 0.028, "volume": 201222.0}, {"date": "2020-12-11", "close": 0.03, "volume": 72718.0}, {"date": "2020-12-14", "close": 0.029, "volume": 283931.0}, {"date": "2020-12-15", "close": 0.028, "volume": 44647.0}, {"date": "2020-12-16", "close": 0.029, "volume": 196956.0}, {"date": "2020-12-21", "close": 0.029, "volume": 25000.0}, {"date": "2020-12-22", "close": 0.028, "volume": 928120.0}, {"date": "2020-12-23", "close": 0.027, "volume": 321291.0}, {"date": "2020-12-24", "close": 0.03, "volume": 358965.0}, {"date": "2020-12-30", "close": 0.028, "volume": 44539.0}, {"date": "2020-12-31", "close": 0.031, "volume": 340878.0}, {"date": "2021-01-04", "close": 0.035, "volume": 912378.0}, {"date": "2021-01-05", "close": 0.033, "volume": 428857.0}, {"date": "2021-01-06", "close": 0.032, "volume": 189258.0}, {"date": "2021-01-07", "close": 0.031, "volume": 314460.0}, {"date": "2021-01-08", "close": 0.033, "volume": 560178.0}, {"date": "2021-01-11", "close": 0.031, "volume": 540703.0}, {"date": "2021-01-12", "close": 0.024, "volume": 12993730.0}, {"date": "2021-01-13", "close": 0.026, "volume": 6843292.0}, {"date": "2021-01-14", "close": 0.026, "volume": 553337.0}, {"date": "2021-01-15", "close": 0.027, "volume": 112728.0}, {"date": "2021-01-18", "close": 0.026, "volume": 1516645.0}, {"date": "2021-01-19", "close": 0.025, "volume": 955205.0}, {"date": "2021-01-21", "close": 0.025, "volume": 1570172.0}, {"date": "2021-01-22", "close": 0.026, "volume": 896315.0}, {"date": "2021-01-25", "close": 0.025, "volume": 337870.0}, {"date": "2021-01-27", "close": 0.025, "volume": 310808.0}, {"date": "2021-01-28", "close": 0.023, "volume": 164000.0}, {"date": "2021-01-29", "close": 0.023, "volume": 1001849.0}, {"date": "2021-02-01", "close": 0.023, "volume": 262900.0}, {"date": "2021-02-02", "close": 0.024, "volume": 577194.0}, {"date": "2021-02-03", "close": 0.024, "volume": 300000.0}, {"date": "2021-02-04", "close": 0.024, "volume": 72264.0}, {"date": "2021-02-05", "close": 0.024, "volume": 1239462.0}, {"date": "2021-02-08", "close": 0.024, "volume": 1421947.0}, {"date": "2021-02-09", "close": 0.025, "volume": 560535.0}, {"date": "2021-02-10", "close": 0.025, "volume": 422780.0}, {"date": "2021-02-11", "close": 0.024, "volume": 69246.0}, {"date": "2021-02-12", "close": 0.024, "volume": 16875.0}, {"date": "2021-02-15", "close": 0.024, "volume": 235375.0}, {"date": "2021-02-16", "close": 0.024, "volume": 856552.0}, {"date": "2021-02-17", "close": 0.024, "volume": 256858.0}, {"date": "2021-02-18", "close": 0.025, "volume": 122676.0}, {"date": "2021-02-19", "close": 0.022, "volume": 977971.0}, {"date": "2021-02-22", "close": 0.022, "volume": 25965.0}, {"date": "2021-02-23", "close": 0.024, "volume": 297916.0}, {"date": "2021-02-25", "close": 0.022, "volume": 759182.0}, {"date": "2021-02-26", "close": 0.023, "volume": 300000.0}, {"date": "2021-03-01", "close": 0.023, "volume": 164478.0}, {"date": "2021-03-02", "close": 0.024, "volume": 723560.0}, {"date": "2021-03-03", "close": 0.025, "volume": 43976.0}, {"date": "2021-03-04", "close": 0.023, "volume": 910484.0}, {"date": "2021-03-05", "close": 0.023, "volume": 942390.0}, {"date": "2021-03-08", "close": 0.023, "volume": 200000.0}, {"date": "2021-03-09", "close": 0.023, "volume": 159411.0}, {"date": "2021-03-10", "close": 0.023, "volume": 200000.0}, {"date": "2021-03-12", "close": 0.028, "volume": 2603142.0}, {"date": "2021-03-15", "close": 0.027, "volume": 1131136.0}, {"date": "2021-03-16", "close": 0.026, "volume": 37351.0}, {"date": "2021-03-17", "close": 0.025, "volume": 240250.0}, {"date": "2021-03-18", "close": 0.026, "volume": 524593.0}, {"date": "2021-03-19", "close": 0.025, "volume": 29630.0}, {"date": "2021-03-22", "close": 0.025, "volume": 296468.0}, {"date": "2021-03-23", "close": 0.027, "volume": 1008948.0}, {"date": "2021-03-24", "close": 0.027, "volume": 147951.0}, {"date": "2021-03-25", "close": 0.027, "volume": 106705.0}, {"date": "2021-03-26", "close": 0.027, "volume": 532847.0}, {"date": "2021-03-29", "close": 0.027, "volume": 436000.0}, {"date": "2021-03-30", "close": 0.026, "volume": 855502.0}, {"date": "2021-03-31", "close": 0.025, "volume": 188206.0}, {"date": "2021-04-01", "close": 0.026, "volume": 150000.0}, {"date": "2021-04-06", "close": 0.025, "volume": 551165.0}, {"date": "2021-04-07", "close": 0.025, "volume": 26238.0}, {"date": "2021-04-08", "close": 0.026, "volume": 1018452.0}, {"date": "2021-04-09", "close": 0.027, "volume": 580224.0}, {"date": "2021-04-12", "close": 0.026, "volume": 113363.0}, {"date": "2021-04-13", "close": 0.026, "volume": 331896.0}, {"date": "2021-04-15", "close": 0.027, "volume": 2169190.0}, {"date": "2021-04-16", "close": 0.025, "volume": 267600.0}, {"date": "2021-04-19", "close": 0.026, "volume": 495100.0}, {"date": "2021-04-20", "close": 0.026, "volume": 81538.0}, {"date": "2021-04-21", "close": 0.025, "volume": 112424.0}, {"date": "2021-04-26", "close": 0.029, "volume": 2008777.0}, {"date": "2021-04-27", "close": 0.028, "volume": 1387485.0}, {"date": "2021-04-28", "close": 0.03, "volume": 3563065.0}, {"date": "2021-04-29", "close": 0.033, "volume": 3027219.0}, {"date": "2021-04-30", "close": 0.029, "volume": 2613318.0}, {"date": "2021-05-03", "close": 0.031, "volume": 1548292.0}, {"date": "2021-05-04", "close": 0.03, "volume": 257696.0}, {"date": "2021-05-05", "close": 0.033, "volume": 3012578.0}, {"date": "2021-05-06", "close": 0.033, "volume": 3201525.0}, {"date": "2021-05-07", "close": 0.036, "volume": 6922801.0}, {"date": "2021-05-11", "close": 0.037, "volume": 34773987.0}, {"date": "2021-05-12", "close": 0.037, "volume": 7832054.0}, {"date": "2021-05-13", "close": 0.039, "volume": 2712440.0}, {"date": "2021-05-14", "close": 0.043, "volume": 11799893.0}, {"date": "2021-05-17", "close": 0.039, "volume": 2444996.0}, {"date": "2021-05-18", "close": 0.042, "volume": 1753509.0}, {"date": "2021-05-19", "close": 0.045, "volume": 11994839.0}, {"date": "2021-05-20", "close": 0.045, "volume": 2381438.0}, {"date": "2021-05-21", "close": 0.041, "volume": 143833.0}, {"date": "2021-05-24", "close": 0.048, "volume": 3563348.0}, {"date": "2021-05-25", "close": 0.046, "volume": 4617298.0}, {"date": "2021-05-26", "close": 0.039, "volume": 6315565.0}, {"date": "2021-05-27", "close": 0.041, "volume": 1911766.0}, {"date": "2021-05-28", "close": 0.041, "volume": 1949013.0}, {"date": "2021-05-31", "close": 0.041, "volume": 2761253.0}, {"date": "2021-06-01", "close": 0.04, "volume": 567856.0}, {"date": "2021-06-02", "close": 0.038, "volume": 5136760.0}, {"date": "2021-06-03", "close": 0.037, "volume": 501348.0}, {"date": "2021-06-04", "close": 0.033, "volume": 578707.0}, {"date": "2021-06-07", "close": 0.033, "volume": 529571.0}, {"date": "2021-06-08", "close": 0.033, "volume": 389850.0}, {"date": "2021-06-09", "close": 0.033, "volume": 1200006.0}, {"date": "2021-06-10", "close": 0.033, "volume": 1654486.0}, {"date": "2021-06-11", "close": 0.034, "volume": 143705.0}, {"date": "2021-06-15", "close": 0.034, "volume": 472936.0}, {"date": "2021-06-16", "close": 0.033, "volume": 1071383.0}, {"date": "2021-06-17", "close": 0.034, "volume": 1589163.0}, {"date": "2021-06-18", "close": 0.034, "volume": 41622.0}, {"date": "2021-06-21", "close": 0.03, "volume": 578936.0}, {"date": "2021-06-22", "close": 0.031, "volume": 335255.0}, {"date": "2021-06-23", "close": 0.031, "volume": 759697.0}, {"date": "2021-06-24", "close": 0.031, "volume": 392350.0}, {"date": "2021-06-25", "close": 0.031, "volume": 262255.0}, {"date": "2021-06-28", "close": 0.031, "volume": 335859.0}, {"date": "2021-06-29", "close": 0.03, "volume": 1090766.0}, {"date": "2021-06-30", "close": 0.035, "volume": 1458636.0}, {"date": "2021-07-01", "close": 0.034, "volume": 692600.0}, {"date": "2021-07-02", "close": 0.033, "volume": 1181092.0}, {"date": "2021-07-05", "close": 0.035, "volume": 230800.0}, {"date": "2021-07-06", "close": 0.034, "volume": 100000.0}, {"date": "2021-07-07", "close": 0.034, "volume": 327000.0}, {"date": "2021-07-08", "close": 0.031, "volume": 1481789.0}, {"date": "2021-07-09", "close": 0.03, "volume": 920747.0}, {"date": "2021-07-12", "close": 0.03, "volume": 1244758.0}, {"date": "2021-07-13", "close": 0.03, "volume": 407525.0}, {"date": "2021-07-14", "close": 0.03, "volume": 634606.0}, {"date": "2021-07-15", "close": 0.029, "volume": 1060000.0}, {"date": "2021-07-16", "close": 0.034, "volume": 1450878.0}, {"date": "2021-07-19", "close": 0.033, "volume": 1145596.0}, {"date": "2021-07-20", "close": 0.031, "volume": 1277410.0}, {"date": "2021-07-21", "close": 0.032, "volume": 3786.0}, {"date": "2021-07-22", "close": 0.03, "volume": 506854.0}, {"date": "2021-07-23", "close": 0.032, "volume": 255206.0}, {"date": "2021-07-26", "close": 0.028, "volume": 913133.0}, {"date": "2021-07-27", "close": 0.027, "volume": 425930.0}, {"date": "2021-07-28", "close": 0.027, "volume": 463077.0}, {"date": "2021-07-29", "close": 0.026, "volume": 961700.0}, {"date": "2021-07-30", "close": 0.029, "volume": 241398.0}, {"date": "2021-08-02", "close": 0.028, "volume": 617969.0}, {"date": "2021-08-03", "close": 0.026, "volume": 297397.0}, {"date": "2021-08-04", "close": 0.029, "volume": 112789.0}, {"date": "2021-08-05", "close": 0.027, "volume": 44000.0}, {"date": "2021-08-06", "close": 0.027, "volume": 135993.0}, {"date": "2021-08-09", "close": 0.027, "volume": 75230.0}, {"date": "2021-08-10", "close": 0.027, "volume": 156133.0}, {"date": "2021-08-11", "close": 0.027, "volume": 26000.0}, {"date": "2021-08-12", "close": 0.027, "volume": 268857.0}, {"date": "2021-08-16", "close": 0.026, "volume": 1163438.0}, {"date": "2021-08-17", "close": 0.026, "volume": 26277.0}, {"date": "2021-08-18", "close": 0.026, "volume": 459407.0}, {"date": "2021-08-19", "close": 0.026, "volume": 90402.0}, {"date": "2021-08-20", "close": 0.025, "volume": 783468.0}, {"date": "2021-08-23", "close": 0.024, "volume": 560000.0}, {"date": "2021-08-24", "close": 0.024, "volume": 187230.0}, {"date": "2021-08-25", "close": 0.025, "volume": 782489.0}, {"date": "2021-08-26", "close": 0.025, "volume": 33229.0}, {"date": "2021-08-27", "close": 0.026, "volume": 11660.0}, {"date": "2021-08-30", "close": 0.026, "volume": 346000.0}, {"date": "2021-08-31", "close": 0.025, "volume": 305353.0}, {"date": "2021-09-01", "close": 0.025, "volume": 391674.0}, {"date": "2021-09-02", "close": 0.025, "volume": 310000.0}, {"date": "2021-09-03", "close": 0.025, "volume": 423585.0}, {"date": "2021-09-06", "close": 0.025, "volume": 585963.0}, {"date": "2021-09-08", "close": 0.027, "volume": 470896.0}, {"date": "2021-09-09", "close": 0.026, "volume": 433907.0}, {"date": "2021-09-10", "close": 0.028, "volume": 315016.0}, {"date": "2021-09-13", "close": 0.026, "volume": 260727.0}, {"date": "2021-09-14", "close": 0.026, "volume": 682000.0}, {"date": "2021-09-15", "close": 0.025, "volume": 590543.0}, {"date": "2021-09-16", "close": 0.025, "volume": 69000.0}, {"date": "2021-09-20", "close": 0.025, "volume": 950595.0}, {"date": "2021-09-21", "close": 0.024, "volume": 2265323.0}, {"date": "2021-09-23", "close": 0.024, "volume": 261400.0}, {"date": "2021-09-27", "close": 0.024, "volume": 401100.0}, {"date": "2021-09-28", "close": 0.024, "volume": 203722.0}, {"date": "2021-09-29", "close": 0.023, "volume": 733280.0}, {"date": "2021-10-01", "close": 0.023, "volume": 260920.0}, {"date": "2021-10-04", "close": 0.023, "volume": 103958.0}, {"date": "2021-10-05", "close": 0.023, "volume": 60000.0}, {"date": "2021-10-07", "close": 0.023, "volume": 200000.0}, {"date": "2021-10-08", "close": 0.024, "volume": 5227.0}, {"date": "2021-10-11", "close": 0.024, "volume": 24773.0}, {"date": "2021-10-12", "close": 0.027, "volume": 320000.0}, {"date": "2021-10-13", "close": 0.026, "volume": 400000.0}, {"date": "2021-10-14", "close": 0.027, "volume": 468518.0}, {"date": "2021-10-15", "close": 0.028, "volume": 500095.0}, {"date": "2021-10-18", "close": 0.025, "volume": 120000.0}, {"date": "2021-10-19", "close": 0.029, "volume": 460137.0}, {"date": "2021-10-20", "close": 0.028, "volume": 89269.0}, {"date": "2021-10-21", "close": 0.028, "volume": 52000.0}, {"date": "2021-10-22", "close": 0.029, "volume": 245250.0}, {"date": "2021-10-27", "close": 0.029, "volume": 100000.0}, {"date": "2021-10-28", "close": 0.026, "volume": 146185.0}, {"date": "2021-11-02", "close": 0.027, "volume": 220000.0}, {"date": "2021-11-03", "close": 0.027, "volume": 110000.0}, {"date": "2021-11-04", "close": 0.026, "volume": 250000.0}, {"date": "2021-11-05", "close": 0.026, "volume": 33350.0}, {"date": "2021-11-08", "close": 0.027, "volume": 305570.0}, {"date": "2021-11-09", "close": 0.028, "volume": 56308.0}, {"date": "2021-11-10", "close": 0.031, "volume": 2493002.0}, {"date": "2021-11-11", "close": 0.03, "volume": 1067735.0}, {"date": "2021-11-12", "close": 0.03, "volume": 106030.0}, {"date": "2021-11-15", "close": 0.028, "volume": 299329.0}, {"date": "2021-11-16", "close": 0.027, "volume": 458843.0}, {"date": "2021-11-17", "close": 0.027, "volume": 1874304.0}, {"date": "2021-11-18", "close": 0.026, "volume": 33038.0}, {"date": "2021-11-19", "close": 0.027, "volume": 202573.0}, {"date": "2021-11-22", "close": 0.025, "volume": 491454.0}, {"date": "2021-11-23", "close": 0.025, "volume": 500000.0}, {"date": "2021-11-24", "close": 0.026, "volume": 415000.0}, {"date": "2021-11-25", "close": 0.026, "volume": 150000.0}, {"date": "2021-11-26", "close": 0.026, "volume": 165000.0}, {"date": "2021-11-29", "close": 0.026, "volume": 762572.0}, {"date": "2021-11-30", "close": 0.027, "volume": 7714.0}, {"date": "2021-12-01", "close": 0.027, "volume": 543284.0}, {"date": "2021-12-02", "close": 0.026, "volume": 85717.0}, {"date": "2021-12-03", "close": 0.027, "volume": 137653.0}, {"date": "2021-12-06", "close": 0.027, "volume": 329224.0}, {"date": "2021-12-07", "close": 0.027, "volume": 1282231.0}, {"date": "2021-12-08", "close": 0.026, "volume": 868065.0}, {"date": "2021-12-09", "close": 0.026, "volume": 265000.0}, {"date": "2021-12-10", "close": 0.025, "volume": 773461.0}, {"date": "2021-12-14", "close": 0.025, "volume": 80.0}, {"date": "2021-12-15", "close": 0.024, "volume": 330560.0}, {"date": "2021-12-16", "close": 0.024, "volume": 19440.0}, {"date": "2021-12-17", "close": 0.024, "volume": 805073.0}, {"date": "2021-12-21", "close": 0.024, "volume": 189179.0}, {"date": "2021-12-29", "close": 0.024, "volume": 600000.0}, {"date": "2021-12-30", "close": 0.022, "volume": 130000.0}, {"date": "2022-01-04", "close": 0.023, "volume": 549359.0}, {"date": "2022-01-06", "close": 0.023, "volume": 159212.0}, {"date": "2022-01-07", "close": 0.026, "volume": 899490.0}, {"date": "2022-01-10", "close": 0.024, "volume": 1407398.0}, {"date": "2022-01-12", "close": 0.025, "volume": 1144800.0}, {"date": "2022-01-13", "close": 0.026, "volume": 102049.0}, {"date": "2022-01-14", "close": 0.029, "volume": 1677914.0}, {"date": "2022-01-17", "close": 0.029, "volume": 87252.0}, {"date": "2022-01-18", "close": 0.028, "volume": 65666.0}, {"date": "2022-01-19", "close": 0.028, "volume": 189592.0}, {"date": "2022-01-20", "close": 0.029, "volume": 462413.0}, {"date": "2022-01-21", "close": 0.028, "volume": 500800.0}, {"date": "2022-01-24", "close": 0.028, "volume": 270733.0}, {"date": "2022-01-25", "close": 0.027, "volume": 612200.0}, {"date": "2022-01-27", "close": 0.027, "volume": 424164.0}, {"date": "2022-01-28", "close": 0.028, "volume": 150000.0}, {"date": "2022-01-31", "close": 0.03, "volume": 1277954.0}, {"date": "2022-02-01", "close": 0.036, "volume": 13921537.0}, {"date": "2022-02-02", "close": 0.04, "volume": 13383875.0}, {"date": "2022-02-03", "close": 0.04, "volume": 9272468.0}, {"date": "2022-02-04", "close": 0.044, "volume": 3882787.0}, {"date": "2022-02-07", "close": 0.054, "volume": 12250105.0}, {"date": "2022-02-08", "close": 0.05, "volume": 12374950.0}, {"date": "2022-02-09", "close": 0.047, "volume": 5085401.0}, {"date": "2022-02-10", "close": 0.048, "volume": 2299793.0}, {"date": "2022-02-11", "close": 0.048, "volume": 7482984.0}, {"date": "2022-02-14", "close": 0.04, "volume": 7700795.0}, {"date": "2022-02-15", "close": 0.04, "volume": 2781466.0}, {"date": "2022-02-16", "close": 0.038, "volume": 4574207.0}, {"date": "2022-02-17", "close": 0.037, "volume": 2026051.0}, {"date": "2022-02-18", "close": 0.036, "volume": 409192.0}, {"date": "2022-02-21", "close": 0.034, "volume": 743307.0}, {"date": "2022-02-22", "close": 0.031, "volume": 4433271.0}, {"date": "2022-02-23", "close": 0.037, "volume": 1366719.0}, {"date": "2022-02-24", "close": 0.031, "volume": 1993659.0}, {"date": "2022-02-25", "close": 0.032, "volume": 736514.0}, {"date": "2022-02-28", "close": 0.031, "volume": 1466336.0}, {"date": "2022-03-01", "close": 0.032, "volume": 1028703.0}, {"date": "2022-03-02", "close": 0.032, "volume": 600000.0}, {"date": "2022-03-03", "close": 0.034, "volume": 1619798.0}, {"date": "2022-03-04", "close": 0.033, "volume": 516717.0}, {"date": "2022-03-07", "close": 0.034, "volume": 485260.0}, {"date": "2022-03-08", "close": 0.031, "volume": 411815.0}, {"date": "2022-03-09", "close": 0.034, "volume": 1620310.0}, {"date": "2022-03-10", "close": 0.035, "volume": 905528.0}, {"date": "2022-03-11", "close": 0.036, "volume": 351567.0}, {"date": "2022-03-14", "close": 0.034, "volume": 642773.0}, {"date": "2022-03-15", "close": 0.034, "volume": 390790.0}, {"date": "2022-03-16", "close": 0.034, "volume": 350263.0}, {"date": "2022-03-17", "close": 0.033, "volume": 523227.0}, {"date": "2022-03-18", "close": 0.035, "volume": 435585.0}, {"date": "2022-03-21", "close": 0.034, "volume": 267607.0}, {"date": "2022-03-22", "close": 0.038, "volume": 1074491.0}, {"date": "2022-03-23", "close": 0.035, "volume": 870771.0}, {"date": "2022-03-24", "close": 0.037, "volume": 477662.0}, {"date": "2022-03-25", "close": 0.037, "volume": 334256.0}, {"date": "2022-03-28", "close": 0.035, "volume": 1060159.0}, {"date": "2022-03-29", "close": 0.035, "volume": 313648.0}, {"date": "2022-03-30", "close": 0.034, "volume": 816775.0}, {"date": "2022-03-31", "close": 0.037, "volume": 1230460.0}, {"date": "2022-04-01", "close": 0.037, "volume": 728712.0}, {"date": "2022-04-04", "close": 0.039, "volume": 3793059.0}, {"date": "2022-04-05", "close": 0.04, "volume": 1121875.0}, {"date": "2022-04-06", "close": 0.039, "volume": 761482.0}, {"date": "2022-04-07", "close": 0.039, "volume": 960325.0}, {"date": "2022-04-08", "close": 0.038, "volume": 151547.0}, {"date": "2022-04-11", "close": 0.039, "volume": 1645028.0}, {"date": "2022-04-12", "close": 0.035, "volume": 958490.0}, {"date": "2022-04-13", "close": 0.036, "volume": 652810.0}, {"date": "2022-04-14", "close": 0.038, "volume": 119636.0}, {"date": "2022-04-19", "close": 0.035, "volume": 2110918.0}, {"date": "2022-04-20", "close": 0.035, "volume": 545695.0}, {"date": "2022-04-21", "close": 0.036, "volume": 1808021.0}, {"date": "2022-04-22", "close": 0.035, "volume": 889696.0}, {"date": "2022-04-26", "close": 0.033, "volume": 712090.0}, {"date": "2022-04-27", "close": 0.033, "volume": 1451689.0}, {"date": "2022-04-28", "close": 0.032, "volume": 221429.0}, {"date": "2022-04-29", "close": 0.033, "volume": 695226.0}, {"date": "2022-05-02", "close": 0.031, "volume": 200000.0}, {"date": "2022-05-03", "close": 0.032, "volume": 220000.0}, {"date": "2022-05-04", "close": 0.031, "volume": 959920.0}, {"date": "2022-05-05", "close": 0.03, "volume": 968153.0}, {"date": "2022-05-06", "close": 0.03, "volume": 2462413.0}, {"date": "2022-05-09", "close": 0.029, "volume": 391759.0}, {"date": "2022-05-10", "close": 0.029, "volume": 316309.0}, {"date": "2022-05-11", "close": 0.029, "volume": 272686.0}, {"date": "2022-05-12", "close": 0.028, "volume": 257591.0}, {"date": "2022-05-13", "close": 0.027, "volume": 317636.0}, {"date": "2022-05-16", "close": 0.027, "volume": 245524.0}, {"date": "2022-05-17", "close": 0.027, "volume": 89093.0}, {"date": "2022-05-18", "close": 0.027, "volume": 438407.0}, {"date": "2022-05-20", "close": 0.025, "volume": 543276.0}, {"date": "2022-05-23", "close": 0.029, "volume": 1886712.0}, {"date": "2022-05-24", "close": 0.027, "volume": 326253.0}, {"date": "2022-05-25", "close": 0.027, "volume": 65201.0}, {"date": "2022-05-26", "close": 0.027, "volume": 521055.0}, {"date": "2022-05-27", "close": 0.027, "volume": 399600.0}, {"date": "2022-05-30", "close": 0.027, "volume": 113134.0}, {"date": "2022-05-31", "close": 0.026, "volume": 119685.0}, {"date": "2022-06-01", "close": 0.026, "volume": 146224.0}, {"date": "2022-06-02", "close": 0.025, "volume": 577694.0}, {"date": "2022-06-03", "close": 0.026, "volume": 68887.0}, {"date": "2022-06-06", "close": 0.026, "volume": 240181.0}, {"date": "2022-06-07", "close": 0.025, "volume": 490923.0}, {"date": "2022-06-08", "close": 0.025, "volume": 25340.0}, {"date": "2022-06-09", "close": 0.025, "volume": 280000.0}, {"date": "2022-06-10", "close": 0.025, "volume": 589160.0}, {"date": "2022-06-14", "close": 0.022, "volume": 1721746.0}, {"date": "2022-06-15", "close": 0.021, "volume": 2266983.0}, {"date": "2022-06-16", "close": 0.021, "volume": 115423.0}, {"date": "2022-06-17", "close": 0.019, "volume": 1202418.0}, {"date": "2022-06-20", "close": 0.019, "volume": 951569.0}, {"date": "2022-06-21", "close": 0.018, "volume": 260000.0}, {"date": "2022-06-22", "close": 0.019, "volume": 605890.0}, {"date": "2022-06-23", "close": 0.019, "volume": 1999.0}, {"date": "2022-06-27", "close": 0.019, "volume": 577635.0}, {"date": "2022-06-28", "close": 0.019, "volume": 664661.0}, {"date": "2022-06-29", "close": 0.02, "volume": 298000.0}, {"date": "2022-06-30", "close": 0.018, "volume": 486884.0}, {"date": "2022-07-01", "close": 0.019, "volume": 224920.0}, {"date": "2022-07-04", "close": 0.019, "volume": 13648.0}, {"date": "2022-07-05", "close": 0.021, "volume": 250000.0}, {"date": "2022-07-06", "close": 0.02, "volume": 131163.0}, {"date": "2022-07-11", "close": 0.019, "volume": 700000.0}, {"date": "2022-07-12", "close": 0.018, "volume": 568989.0}, {"date": "2022-07-13", "close": 0.019, "volume": 79400.0}, {"date": "2022-07-14", "close": 0.019, "volume": 130434.0}, {"date": "2022-07-18", "close": 0.019, "volume": 21052.0}, {"date": "2022-07-19", "close": 0.02, "volume": 190000.0}, {"date": "2022-07-21", "close": 0.019, "volume": 427895.0}, {"date": "2022-07-25", "close": 0.019, "volume": 250000.0}, {"date": "2022-07-26", "close": 0.022, "volume": 397625.0}, {"date": "2022-07-27", "close": 0.023, "volume": 115000.0}, {"date": "2022-07-29", "close": 0.023, "volume": 325190.0}, {"date": "2022-08-01", "close": 0.025, "volume": 463941.0}, {"date": "2022-08-02", "close": 0.031, "volume": 1201744.0}, {"date": "2022-08-03", "close": 0.03, "volume": 531055.0}, {"date": "2022-08-04", "close": 0.029, "volume": 399076.0}, {"date": "2022-08-05", "close": 0.027, "volume": 226219.0}, {"date": "2022-08-08", "close": 0.028, "volume": 229797.0}, {"date": "2022-08-09", "close": 0.029, "volume": 7200.0}, {"date": "2022-08-10", "close": 0.025, "volume": 680092.0}, {"date": "2022-08-12", "close": 0.029, "volume": 2127649.0}, {"date": "2022-08-15", "close": 0.028, "volume": 1431601.0}, {"date": "2022-08-16", "close": 0.026, "volume": 505330.0}, {"date": "2022-08-17", "close": 0.025, "volume": 150000.0}, {"date": "2022-08-18", "close": 0.024, "volume": 837448.0}, {"date": "2022-08-19", "close": 0.025, "volume": 200000.0}, {"date": "2022-08-22", "close": 0.025, "volume": 1279600.0}, {"date": "2022-08-23", "close": 0.024, "volume": 78745.0}, {"date": "2022-08-24", "close": 0.024, "volume": 79302.0}, {"date": "2022-08-26", "close": 0.026, "volume": 344559.0}, {"date": "2022-08-30", "close": 0.026, "volume": 67037.0}, {"date": "2022-09-01", "close": 0.023, "volume": 353463.0}, {"date": "2022-09-05", "close": 0.023, "volume": 12522.0}, {"date": "2022-09-07", "close": 0.02, "volume": 939153.0}, {"date": "2022-09-08", "close": 0.02, "volume": 742401.0}, {"date": "2022-09-09", "close": 0.022, "volume": 166835.0}, {"date": "2022-09-12", "close": 0.021, "volume": 10000.0}, {"date": "2022-09-14", "close": 0.02, "volume": 396441.0}, {"date": "2022-09-15", "close": 0.02, "volume": 20000.0}, {"date": "2022-09-16", "close": 0.02, "volume": 10000.0}, {"date": "2022-09-19", "close": 0.02, "volume": 16000.0}, {"date": "2022-09-20", "close": 0.021, "volume": 400100.0}, {"date": "2022-09-21", "close": 0.02, "volume": 535457.0}, {"date": "2022-09-23", "close": 0.02, "volume": 144000.0}, {"date": "2022-09-26", "close": 0.019, "volume": 439818.0}, {"date": "2022-09-28", "close": 0.019, "volume": 536619.0}, {"date": "2022-09-29", "close": 0.02, "volume": 20000.0}, {"date": "2022-10-03", "close": 0.019, "volume": 575315.0}, {"date": "2022-10-05", "close": 0.019, "volume": 1466.0}, {"date": "2022-10-06", "close": 0.019, "volume": 53836.0}, {"date": "2022-10-10", "close": 0.019, "volume": 193770.0}, {"date": "2022-10-11", "close": 0.019, "volume": 218412.0}, {"date": "2022-10-12", "close": 0.018, "volume": 381438.0}, {"date": "2022-10-13", "close": 0.019, "volume": 17894.0}, {"date": "2022-10-14", "close": 0.016, "volume": 543310.0}, {"date": "2022-10-18", "close": 0.016, "volume": 17894.0}, {"date": "2022-10-19", "close": 0.017, "volume": 40590.0}, {"date": "2022-10-21", "close": 0.016, "volume": 166120.0}, {"date": "2022-10-25", "close": 0.019, "volume": 325000.0}, {"date": "2022-10-26", "close": 0.017, "volume": 130000.0}, {"date": "2022-10-27", "close": 0.016, "volume": 147275.0}, {"date": "2022-10-31", "close": 0.015, "volume": 520475.0}, {"date": "2022-11-01", "close": 0.015, "volume": 65279.0}, {"date": "2022-11-02", "close": 0.016, "volume": 802998.0}, {"date": "2022-11-03", "close": 0.016, "volume": 270625.0}, {"date": "2022-11-07", "close": 0.016, "volume": 71577.0}, {"date": "2022-11-08", "close": 0.014, "volume": 15.0}, {"date": "2022-11-09", "close": 0.014, "volume": 53854.0}, {"date": "2022-11-10", "close": 0.015, "volume": 14146.0}, {"date": "2022-11-11", "close": 0.015, "volume": 5054.0}, {"date": "2022-11-14", "close": 0.014, "volume": 304784.0}, {"date": "2022-11-15", "close": 0.014, "volume": 116801.0}, {"date": "2022-11-18", "close": 0.012, "volume": 994420.0}, {"date": "2022-11-21", "close": 0.012, "volume": 118333.0}, {"date": "2022-11-22", "close": 0.012, "volume": 91666.0}, {"date": "2022-11-24", "close": 0.011, "volume": 545200.0}, {"date": "2022-12-01", "close": 0.011, "volume": 300165.0}, {"date": "2022-12-02", "close": 0.011, "volume": 117573.0}, {"date": "2022-12-06", "close": 0.011, "volume": 363752.0}, {"date": "2022-12-12", "close": 0.011, "volume": 78253.0}, {"date": "2022-12-14", "close": 0.011, "volume": 119902.0}, {"date": "2022-12-15", "close": 0.011, "volume": 9065.0}, {"date": "2022-12-20", "close": 0.011, "volume": 40000.0}, {"date": "2022-12-21", "close": 0.011, "volume": 245000.0}, {"date": "2022-12-30", "close": 0.011, "volume": 95000.0}, {"date": "2023-01-04", "close": 0.011, "volume": 27500.0}, {"date": "2023-01-05", "close": 0.011, "volume": 19726.0}, {"date": "2023-01-09", "close": 0.011, "volume": 50000.0}, {"date": "2023-01-10", "close": 0.009, "volume": 1000000.0}, {"date": "2023-01-11", "close": 0.011, "volume": 23367.0}, {"date": "2023-01-12", "close": 0.014, "volume": 258593.0}, {"date": "2023-01-13", "close": 0.014, "volume": 39285.0}, {"date": "2023-01-16", "close": 0.014, "volume": 100000.0}, {"date": "2023-01-18", "close": 0.013, "volume": 10825.0}, {"date": "2023-01-23", "close": 0.014, "volume": 49575.0}, {"date": "2023-01-24", "close": 0.012, "volume": 236446.0}, {"date": "2023-01-27", "close": 0.012, "volume": 236564.0}, {"date": "2023-01-30", "close": 0.012, "volume": 55882.0}, {"date": "2023-02-02", "close": 0.01, "volume": 240909.0}, {"date": "2023-02-03", "close": 0.01, "volume": 174671.0}, {"date": "2023-02-06", "close": 0.009, "volume": 356705.0}, {"date": "2023-02-07", "close": 0.009, "volume": 10000.0}, {"date": "2023-02-08", "close": 0.01, "volume": 146635.0}, {"date": "2023-02-13", "close": 0.011, "volume": 435461.0}, {"date": "2023-02-16", "close": 0.013, "volume": 818110.0}, {"date": "2023-02-17", "close": 0.013, "volume": 499228.0}, {"date": "2023-02-20", "close": 0.013, "volume": 250000.0}, {"date": "2023-02-21", "close": 0.013, "volume": 182500.0}, {"date": "2023-02-22", "close": 0.014, "volume": 82909.0}, {"date": "2023-03-02", "close": 0.012, "volume": 304500.0}, {"date": "2023-03-03", "close": 0.012, "volume": 85804.0}, {"date": "2023-03-06", "close": 0.012, "volume": 110174.0}, {"date": "2023-03-07", "close": 0.012, "volume": 78000.0}, {"date": "2023-03-08", "close": 0.012, "volume": 66666.0}, {"date": "2023-03-09", "close": 0.013, "volume": 549999.0}, {"date": "2023-03-10", "close": 0.012, "volume": 496001.0}, {"date": "2023-03-13", "close": 0.012, "volume": 292025.0}, {"date": "2023-03-15", "close": 0.011, "volume": 45500.0}, {"date": "2023-03-16", "close": 0.01, "volume": 867620.0}, {"date": "2023-03-17", "close": 0.01, "volume": 4000.0}, {"date": "2023-03-20", "close": 0.01, "volume": 1280000.0}, {"date": "2023-03-21", "close": 0.01, "volume": 65999.0}, {"date": "2023-03-28", "close": 0.009, "volume": 8000.0}, {"date": "2023-03-29", "close": 0.009, "volume": 10909.0}, {"date": "2023-03-30", "close": 0.009, "volume": 32000.0}, {"date": "2023-04-11", "close": 0.009, "volume": 171000.0}, {"date": "2023-04-17", "close": 0.01, "volume": 150000.0}, {"date": "2023-04-19", "close": 0.009, "volume": 7541.0}, {"date": "2023-04-20", "close": 0.009, "volume": 189755.0}, {"date": "2023-04-21", "close": 0.009, "volume": 539.0}, {"date": "2023-04-24", "close": 0.009, "volume": 234334.0}, {"date": "2023-04-26", "close": 0.009, "volume": 42000.0}, {"date": "2023-04-27", "close": 0.009, "volume": 290300.0}, {"date": "2023-04-28", "close": 0.009, "volume": 1229892.0}, {"date": "2023-05-08", "close": 0.009, "volume": 136475.0}, {"date": "2023-05-10", "close": 0.01, "volume": 864311.0}, {"date": "2023-05-11", "close": 0.011, "volume": 219886.0}, {"date": "2023-05-12", "close": 0.011, "volume": 22791.0}, {"date": "2023-05-15", "close": 0.011, "volume": 48418.0}, {"date": "2023-05-17", "close": 0.011, "volume": 23000.0}, {"date": "2023-05-18", "close": 0.01, "volume": 421209.0}, {"date": "2023-05-26", "close": 0.019, "volume": 59707854.0}, {"date": "2023-05-29", "close": 0.018, "volume": 25064592.0}, {"date": "2023-05-30", "close": 0.018, "volume": 6007445.0}, {"date": "2023-05-31", "close": 0.016, "volume": 7423092.0}, {"date": "2023-06-01", "close": 0.015, "volume": 4835661.0}, {"date": "2023-06-02", "close": 0.018, "volume": 7007038.0}, {"date": "2023-06-05", "close": 0.018, "volume": 4936187.0}, {"date": "2023-06-06", "close": 0.022, "volume": 26412437.0}, {"date": "2023-06-07", "close": 0.02, "volume": 23931107.0}, {"date": "2023-06-08", "close": 0.02, "volume": 5883116.0}, {"date": "2023-06-09", "close": 0.022, "volume": 10766610.0}, {"date": "2023-06-13", "close": 0.019, "volume": 5463187.0}, {"date": "2023-06-14", "close": 0.02, "volume": 5316419.0}, {"date": "2023-06-15", "close": 0.019, "volume": 4617029.0}, {"date": "2023-06-16", "close": 0.018, "volume": 5456613.0}, {"date": "2023-06-19", "close": 0.019, "volume": 2737814.0}, {"date": "2023-06-20", "close": 0.021, "volume": 3199384.0}, {"date": "2023-06-21", "close": 0.025, "volume": 9752532.0}, {"date": "2023-06-22", "close": 0.025, "volume": 6138093.0}, {"date": "2023-06-23", "close": 0.025, "volume": 2298462.0}, {"date": "2023-06-26", "close": 0.022, "volume": 1946159.0}, {"date": "2023-06-27", "close": 0.021, "volume": 613286.0}, {"date": "2023-06-28", "close": 0.022, "volume": 821011.0}, {"date": "2023-06-29", "close": 0.024, "volume": 257000.0}, {"date": "2023-06-30", "close": 0.023, "volume": 750647.0}, {"date": "2023-07-03", "close": 0.02, "volume": 3901871.0}, {"date": "2023-07-04", "close": 0.02, "volume": 4611421.0}, {"date": "2023-07-05", "close": 0.02, "volume": 4411817.0}, {"date": "2023-07-06", "close": 0.018, "volume": 3116007.0}, {"date": "2023-07-07", "close": 0.019, "volume": 968446.0}, {"date": "2023-07-10", "close": 0.016, "volume": 7417861.0}, {"date": "2023-07-11", "close": 0.017, "volume": 3638302.0}, {"date": "2023-07-12", "close": 0.016, "volume": 524927.0}, {"date": "2023-07-13", "close": 0.016, "volume": 1578698.0}, {"date": "2023-07-14", "close": 0.016, "volume": 229841.0}, {"date": "2023-07-17", "close": 0.015, "volume": 2288033.0}, {"date": "2023-07-18", "close": 0.015, "volume": 418133.0}, {"date": "2023-07-19", "close": 0.014, "volume": 1226357.0}, {"date": "2023-07-20", "close": 0.015, "volume": 920447.0}, {"date": "2023-07-21", "close": 0.015, "volume": 362354.0}, {"date": "2023-07-24", "close": 0.015, "volume": 938600.0}, {"date": "2023-07-25", "close": 0.015, "volume": 210000.0}, {"date": "2023-07-26", "close": 0.016, "volume": 776917.0}, {"date": "2023-07-27", "close": 0.016, "volume": 725000.0}, {"date": "2023-07-28", "close": 0.015, "volume": 316722.0}, {"date": "2023-07-31", "close": 0.015, "volume": 775181.0}, {"date": "2023-08-01", "close": 0.014, "volume": 589650.0}, {"date": "2023-08-02", "close": 0.014, "volume": 734101.0}, {"date": "2023-08-03", "close": 0.013, "volume": 312017.0}, {"date": "2023-08-04", "close": 0.014, "volume": 322150.0}, {"date": "2023-08-07", "close": 0.015, "volume": 832999.0}, {"date": "2023-08-08", "close": 0.015, "volume": 1006353.0}, {"date": "2023-08-09", "close": 0.014, "volume": 1093800.0}, {"date": "2023-08-10", "close": 0.014, "volume": 328997.0}, {"date": "2023-08-11", "close": 0.014, "volume": 1496380.0}, {"date": "2023-08-14", "close": 0.013, "volume": 1080027.0}, {"date": "2023-08-16", "close": 0.013, "volume": 531266.0}, {"date": "2023-08-17", "close": 0.013, "volume": 234360.0}, {"date": "2023-08-18", "close": 0.013, "volume": 1978808.0}, {"date": "2023-08-21", "close": 0.012, "volume": 1379689.0}, {"date": "2023-08-22", "close": 0.012, "volume": 541196.0}, {"date": "2023-08-23", "close": 0.013, "volume": 282518.0}, {"date": "2023-08-24", "close": 0.013, "volume": 76163.0}, {"date": "2023-08-25", "close": 0.013, "volume": 684837.0}, {"date": "2023-08-28", "close": 0.012, "volume": 1000000.0}, {"date": "2023-08-29", "close": 0.012, "volume": 606033.0}, {"date": "2023-08-30", "close": 0.013, "volume": 424700.0}, {"date": "2023-08-31", "close": 0.012, "volume": 503529.0}, {"date": "2023-09-05", "close": 0.012, "volume": 1324793.0}, {"date": "2023-09-06", "close": 0.013, "volume": 1100018.0}, {"date": "2023-09-07", "close": 0.012, "volume": 7466206.0}, {"date": "2023-09-08", "close": 0.013, "volume": 1688682.0}, {"date": "2023-09-12", "close": 0.013, "volume": 106000.0}, {"date": "2023-09-13", "close": 0.014, "volume": 718257.0}, {"date": "2023-09-14", "close": 0.014, "volume": 72000.0}, {"date": "2023-09-15", "close": 0.013, "volume": 382126.0}, {"date": "2023-09-20", "close": 0.012, "volume": 599254.0}, {"date": "2023-09-21", "close": 0.012, "volume": 100000.0}, {"date": "2023-09-22", "close": 0.012, "volume": 500.0}, {"date": "2023-09-26", "close": 0.011, "volume": 373629.0}, {"date": "2023-09-27", "close": 0.011, "volume": 41218.0}, {"date": "2023-09-28", "close": 0.011, "volume": 1200000.0}, {"date": "2023-09-29", "close": 0.011, "volume": 734218.0}, {"date": "2023-10-02", "close": 0.011, "volume": 10667.0}, {"date": "2023-10-03", "close": 0.011, "volume": 1567829.0}, {"date": "2023-10-04", "close": 0.011, "volume": 711545.0}, {"date": "2023-10-05", "close": 0.012, "volume": 915416.0}, {"date": "2023-10-06", "close": 0.011, "volume": 61067.0}, {"date": "2023-10-10", "close": 0.011, "volume": 505000.0}, {"date": "2023-10-11", "close": 0.011, "volume": 470000.0}, {"date": "2023-10-13", "close": 0.01, "volume": 1046540.0}, {"date": "2023-10-16", "close": 0.009, "volume": 2279110.0}, {"date": "2023-10-17", "close": 0.009, "volume": 1608672.0}, {"date": "2023-10-18", "close": 0.009, "volume": 360885.0}, {"date": "2023-10-19", "close": 0.009, "volume": 850000.0}, {"date": "2023-10-20", "close": 0.009, "volume": 260500.0}, {"date": "2023-10-23", "close": 0.009, "volume": 2014409.0}, {"date": "2023-10-24", "close": 0.01, "volume": 795264.0}, {"date": "2023-10-25", "close": 0.011, "volume": 2243440.0}, {"date": "2023-10-26", "close": 0.011, "volume": 1165708.0}, {"date": "2023-10-27", "close": 0.01, "volume": 3305284.0}, {"date": "2023-10-30", "close": 0.009, "volume": 269000.0}, {"date": "2023-10-31", "close": 0.009, "volume": 1316971.0}, {"date": "2023-11-01", "close": 0.01, "volume": 468860.0}, {"date": "2023-11-02", "close": 0.009, "volume": 423733.0}, {"date": "2023-11-03", "close": 0.009, "volume": 1000000.0}, {"date": "2023-11-06", "close": 0.009, "volume": 80871.0}, {"date": "2023-11-07", "close": 0.009, "volume": 205513.0}, {"date": "2023-11-08", "close": 0.01, "volume": 2200932.0}, {"date": "2023-11-09", "close": 0.011, "volume": 2277276.0}, {"date": "2023-11-10", "close": 0.011, "volume": 1714509.0}, {"date": "2023-11-13", "close": 0.01, "volume": 10354.0}, {"date": "2023-11-14", "close": 0.011, "volume": 696139.0}, {"date": "2023-11-15", "close": 0.012, "volume": 1891673.0}, {"date": "2023-11-16", "close": 0.01, "volume": 140000.0}, {"date": "2023-11-17", "close": 0.01, "volume": 520605.0}, {"date": "2023-11-21", "close": 0.01, "volume": 638100.0}, {"date": "2023-11-22", "close": 0.01, "volume": 1599478.0}, {"date": "2023-11-23", "close": 0.01, "volume": 446149.0}, {"date": "2023-11-24", "close": 0.01, "volume": 142963.0}, {"date": "2023-11-27", "close": 0.009, "volume": 51957.0}, {"date": "2023-11-28", "close": 0.009, "volume": 300000.0}, {"date": "2023-12-04", "close": 0.009, "volume": 2612095.0}, {"date": "2023-12-05", "close": 0.01, "volume": 1001696.0}, {"date": "2023-12-06", "close": 0.008, "volume": 61413.0}, {"date": "2023-12-07", "close": 0.009, "volume": 19870203.0}, {"date": "2023-12-08", "close": 0.009, "volume": 789534.0}, {"date": "2023-12-11", "close": 0.009, "volume": 123062.0}, {"date": "2023-12-12", "close": 0.009, "volume": 309111.0}, {"date": "2023-12-14", "close": 0.009, "volume": 171368.0}, {"date": "2023-12-15", "close": 0.008, "volume": 2256186.0}, {"date": "2023-12-18", "close": 0.008, "volume": 2354227.0}, {"date": "2023-12-20", "close": 0.008, "volume": 1755561.0}, {"date": "2023-12-21", "close": 0.008, "volume": 220000.0}, {"date": "2023-12-22", "close": 0.009, "volume": 90000.0}, {"date": "2023-12-27", "close": 0.009, "volume": 100000.0}, {"date": "2023-12-29", "close": 0.008, "volume": 375000.0}, {"date": "2024-01-02", "close": 0.009, "volume": 2565555.0}, {"date": "2024-01-03", "close": 0.008, "volume": 1143087.0}, {"date": "2024-01-04", "close": 0.008, "volume": 215360.0}, {"date": "2024-01-05", "close": 0.008, "volume": 1270800.0}, {"date": "2024-01-11", "close": 0.007, "volume": 2089445.0}, {"date": "2024-01-12", "close": 0.007, "volume": 1478991.0}, {"date": "2024-01-15", "close": 0.007, "volume": 1167000.0}, {"date": "2024-01-16", "close": 0.007, "volume": 396323.0}, {"date": "2024-01-17", "close": 0.007, "volume": 591840.0}, {"date": "2024-01-18", "close": 0.007, "volume": 63636.0}, {"date": "2024-01-19", "close": 0.007, "volume": 352977.0}, {"date": "2024-01-23", "close": 0.007, "volume": 1206097.0}, {"date": "2024-01-29", "close": 0.006, "volume": 100000.0}, {"date": "2024-01-30", "close": 0.006, "volume": 45000.0}, {"date": "2024-01-31", "close": 0.006, "volume": 1908617.0}, {"date": "2024-02-01", "close": 0.005, "volume": 357800.0}, {"date": "2024-02-02", "close": 0.005, "volume": 5386187.0}, {"date": "2024-02-05", "close": 0.005, "volume": 1295901.0}, {"date": "2024-02-06", "close": 0.005, "volume": 445606.0}, {"date": "2024-02-07", "close": 0.005, "volume": 675901.0}, {"date": "2024-02-08", "close": 0.006, "volume": 201046.0}, {"date": "2024-02-09", "close": 0.006, "volume": 86100.0}, {"date": "2024-02-12", "close": 0.005, "volume": 217003.0}, {"date": "2024-02-13", "close": 0.005, "volume": 40588.0}, {"date": "2024-02-14", "close": 0.005, "volume": 70000.0}, {"date": "2024-02-15", "close": 0.006, "volume": 302633.0}, {"date": "2024-02-20", "close": 0.007, "volume": 279237.0}, {"date": "2024-02-21", "close": 0.007, "volume": 400101.0}, {"date": "2024-02-23", "close": 0.007, "volume": 377859.0}, {"date": "2024-02-26", "close": 0.007, "volume": 817500.0}, {"date": "2024-02-27", "close": 0.007, "volume": 3297875.0}, {"date": "2024-02-28", "close": 0.007, "volume": 434152.0}, {"date": "2024-02-29", "close": 0.007, "volume": 232925.0}, {"date": "2024-03-01", "close": 0.007, "volume": 1976197.0}, {"date": "2024-03-06", "close": 0.007, "volume": 151100.0}, {"date": "2024-03-07", "close": 0.006, "volume": 1909505.0}, {"date": "2024-03-08", "close": 0.006, "volume": 466577.0}, {"date": "2024-03-11", "close": 0.006, "volume": 229212.0}, {"date": "2024-03-18", "close": 0.006, "volume": 305000.0}, {"date": "2024-03-19", "close": 0.005, "volume": 260222.0}, {"date": "2024-03-20", "close": 0.006, "volume": 58262.0}, {"date": "2024-03-21", "close": 0.006, "volume": 100000.0}, {"date": "2024-03-25", "close": 0.006, "volume": 450696.0}, {"date": "2024-03-26", "close": 0.006, "volume": 2581904.0}, {"date": "2024-04-02", "close": 0.006, "volume": 288.0}, {"date": "2024-04-03", "close": 0.007, "volume": 655285.0}, {"date": "2024-04-04", "close": 0.006, "volume": 850808.0}, {"date": "2024-04-09", "close": 0.006, "volume": 328641.0}, {"date": "2024-04-10", "close": 0.005, "volume": 1601051.0}, {"date": "2024-04-11", "close": 0.005, "volume": 72000.0}, {"date": "2024-04-12", "close": 0.005, "volume": 6135.0}, {"date": "2024-04-15", "close": 0.004, "volume": 5113092.0}, {"date": "2024-04-19", "close": 0.007, "volume": 3190427.0}, {"date": "2024-04-22", "close": 0.006, "volume": 750378.0}, {"date": "2024-04-24", "close": 0.005, "volume": 423810.0}, {"date": "2024-04-26", "close": 0.0045, "volume": 2557090.0}, {"date": "2024-04-30", "close": 0.004, "volume": 38309.0}, {"date": "2024-05-02", "close": 0.005, "volume": 888835.0}, {"date": "2024-05-03", "close": 0.005, "volume": 121488.0}, {"date": "2024-05-07", "close": 0.006, "volume": 386069.0}, {"date": "2024-05-08", "close": 0.005, "volume": 300000.0}, {"date": "2024-05-09", "close": 0.004, "volume": 520470.0}, {"date": "2024-05-10", "close": 0.004, "volume": 440.0}, {"date": "2024-05-14", "close": 0.004, "volume": 44000.0}, {"date": "2024-05-15", "close": 0.004, "volume": 24288.0}, {"date": "2024-05-16", "close": 0.004, "volume": 120000.0}, {"date": "2024-05-17", "close": 0.005, "volume": 1099399.0}, {"date": "2024-05-23", "close": 0.005, "volume": 1878942.0}, {"date": "2024-05-27", "close": 0.005, "volume": 5334.0}, {"date": "2024-05-29", "close": 0.005, "volume": 500000.0}, {"date": "2024-05-30", "close": 0.005, "volume": 299400.0}, {"date": "2024-05-31", "close": 0.005, "volume": 400000.0}, {"date": "2024-06-03", "close": 0.004, "volume": 646168.0}, {"date": "2024-06-04", "close": 0.005, "volume": 218725.0}, {"date": "2024-06-05", "close": 0.004, "volume": 1324400.0}, {"date": "2024-06-06", "close": 0.005, "volume": 1039761.0}, {"date": "2024-06-07", "close": 0.006, "volume": 51000.0}, {"date": "2024-06-11", "close": 0.005, "volume": 300000.0}, {"date": "2024-06-17", "close": 0.005, "volume": 148035.0}, {"date": "2024-06-18", "close": 0.005, "volume": 309000.0}, {"date": "2024-06-19", "close": 0.005, "volume": 1356886.0}, {"date": "2024-06-20", "close": 0.004, "volume": 225976.0}, {"date": "2024-06-21", "close": 0.005, "volume": 850000.0}, {"date": "2024-06-24", "close": 0.004, "volume": 1284275.0}, {"date": "2024-06-25", "close": 0.0045, "volume": 318452.0}, {"date": "2024-06-26", "close": 0.005, "volume": 5688704.0}, {"date": "2024-06-27", "close": 0.004, "volume": 938844.0}, {"date": "2024-06-28", "close": 0.004, "volume": 1034601.0}, {"date": "2024-07-02", "close": 0.004, "volume": 122524.0}, {"date": "2024-07-10", "close": 0.004, "volume": 125000.0}, {"date": "2024-07-11", "close": 0.004, "volume": 1464822.0}, {"date": "2024-07-17", "close": 0.004, "volume": 1000000.0}, {"date": "2024-07-18", "close": 0.004, "volume": 235178.0}, {"date": "2024-07-19", "close": 0.0035, "volume": 377500.0}, {"date": "2024-07-23", "close": 0.004, "volume": 640128.0}, {"date": "2024-07-24", "close": 0.005, "volume": 172163.0}, {"date": "2024-07-26", "close": 0.004, "volume": 851420.0}, {"date": "2024-07-29", "close": 0.004, "volume": 252500.0}, {"date": "2024-08-05", "close": 0.004, "volume": 321420.0}, {"date": "2024-08-15", "close": 0.004, "volume": 170000.0}, {"date": "2024-08-21", "close": 0.0035, "volume": 794.0}, {"date": "2024-08-22", "close": 0.005, "volume": 1000000.0}, {"date": "2024-08-28", "close": 0.005, "volume": 570000.0}, {"date": "2024-08-30", "close": 0.004, "volume": 1043351.0}, {"date": "2024-09-02", "close": 0.004, "volume": 124649.0}, {"date": "2024-09-10", "close": 0.0035, "volume": 200000.0}, {"date": "2024-09-11", "close": 0.0035, "volume": 100000.0}, {"date": "2024-09-12", "close": 0.003, "volume": 28571.0}, {"date": "2024-09-13", "close": 0.003, "volume": 100000.0}, {"date": "2024-09-16", "close": 0.005, "volume": 731059.0}, {"date": "2024-09-23", "close": 0.005, "volume": 1677470.0}, {"date": "2024-09-24", "close": 0.005, "volume": 393.0}, {"date": "2024-09-25", "close": 0.005, "volume": 8600.0}, {"date": "2024-09-30", "close": 0.004, "volume": 56262.0}, {"date": "2024-10-01", "close": 0.005, "volume": 2057117.0}, {"date": "2024-10-02", "close": 0.005, "volume": 31864.0}, {"date": "2024-10-03", "close": 0.005, "volume": 450000.0}, {"date": "2024-10-07", "close": 0.005, "volume": 918136.0}, {"date": "2024-10-10", "close": 0.005, "volume": 3188.0}, {"date": "2024-10-17", "close": 0.006, "volume": 13000000.0}, {"date": "2024-10-18", "close": 0.006, "volume": 346850.0}, {"date": "2024-10-21", "close": 0.006, "volume": 409.0}, {"date": "2024-10-23", "close": 0.006, "volume": 1328676.0}, {"date": "2024-10-24", "close": 0.006, "volume": 1322481.0}, {"date": "2024-10-25", "close": 0.006, "volume": 84995.0}, {"date": "2024-10-30", "close": 0.005, "volume": 2404838.0}, {"date": "2024-11-07", "close": 0.006, "volume": 7134.0}, {"date": "2024-11-11", "close": 0.005, "volume": 9790.0}, {"date": "2024-11-13", "close": 0.006, "volume": 250000.0}, {"date": "2024-11-14", "close": 0.005, "volume": 1400000.0}, {"date": "2024-11-15", "close": 0.005, "volume": 1.0}, {"date": "2024-11-19", "close": 0.005, "volume": 3082303.0}, {"date": "2024-11-21", "close": 0.005, "volume": 950000.0}, {"date": "2024-11-27", "close": 0.005, "volume": 694146.0}, {"date": "2024-11-28", "close": 0.005, "volume": 10822.0}, {"date": "2024-12-02", "close": 0.007, "volume": 2299642.0}, {"date": "2024-12-05", "close": 0.005, "volume": 2190250.0}, {"date": "2024-12-06", "close": 0.007, "volume": 735704.0}, {"date": "2024-12-09", "close": 0.006, "volume": 2715877.0}, {"date": "2024-12-10", "close": 0.005, "volume": 1250350.0}, {"date": "2024-12-11", "close": 0.006, "volume": 225000.0}, {"date": "2024-12-12", "close": 0.006, "volume": 3700000.0}, {"date": "2024-12-13", "close": 0.005, "volume": 650000.0}, {"date": "2024-12-16", "close": 0.006, "volume": 142857.0}, {"date": "2024-12-18", "close": 0.005, "volume": 2461618.0}, {"date": "2024-12-19", "close": 0.005, "volume": 3929345.0}, {"date": "2024-12-20", "close": 0.005, "volume": 2500000.0}, {"date": "2024-12-30", "close": 0.005, "volume": 40049.0}, {"date": "2025-01-02", "close": 0.005, "volume": 35704.0}, {"date": "2025-01-13", "close": 0.004, "volume": 1517500.0}, {"date": "2025-01-14", "close": 0.004, "volume": 820015.0}, {"date": "2025-01-15", "close": 0.004, "volume": 25880.0}, {"date": "2025-01-20", "close": 0.003, "volume": 7861678.0}, {"date": "2025-01-28", "close": 0.003, "volume": 2519993.0}, {"date": "2025-01-29", "close": 0.003, "volume": 104786.0}, {"date": "2025-01-30", "close": 0.0035, "volume": 116733.0}, {"date": "2025-02-03", "close": 0.003, "volume": 1961599.0}, {"date": "2025-02-05", "close": 0.003, "volume": 730926.0}, {"date": "2025-02-06", "close": 0.003, "volume": 30000.0}, {"date": "2025-02-10", "close": 0.003, "volume": 1075000.0}, {"date": "2025-02-11", "close": 0.003, "volume": 27.0}, {"date": "2025-02-13", "close": 0.004, "volume": 1250000.0}, {"date": "2025-02-14", "close": 0.004, "volume": 5852234.0}, {"date": "2025-02-17", "close": 0.004, "volume": 1025000.0}, {"date": "2025-02-18", "close": 0.0035, "volume": 180000.0}, {"date": "2025-02-21", "close": 0.003, "volume": 36621.0}, {"date": "2025-02-24", "close": 0.0035, "volume": 69259.0}, {"date": "2025-02-26", "close": 0.004, "volume": 533760.0}, {"date": "2025-02-27", "close": 0.003, "volume": 7500020.0}, {"date": "2025-02-28", "close": 0.0035, "volume": 2112254.0}, {"date": "2025-03-04", "close": 0.003, "volume": 7620643.0}, {"date": "2025-03-05", "close": 0.0025, "volume": 800000.0}, {"date": "2025-03-12", "close": 0.002, "volume": 10000.0}, {"date": "2025-03-13", "close": 0.0025, "volume": 31250.0}, {"date": "2025-03-17", "close": 0.003, "volume": 1760027.0}, {"date": "2025-03-20", "close": 0.0025, "volume": 235300.0}, {"date": "2025-03-27", "close": 0.003, "volume": 3911172.0}, {"date": "2025-03-28", "close": 0.004, "volume": 6618547.0}, {"date": "2025-03-31", "close": 0.003, "volume": 289231.0}, {"date": "2025-04-01", "close": 0.003, "volume": 32600.0}, {"date": "2025-04-02", "close": 0.003, "volume": 2558542.0}, {"date": "2025-04-03", "close": 0.003, "volume": 4091455.0}, {"date": "2025-04-04", "close": 0.003, "volume": 100000.0}, {"date": "2025-04-07", "close": 0.003, "volume": 6543.0}, {"date": "2025-04-08", "close": 0.0025, "volume": 57731.0}, {"date": "2025-04-11", "close": 0.003, "volume": 2302770.0}, {"date": "2025-04-29", "close": 0.0025, "volume": 2405674.0}, {"date": "2025-04-30", "close": 0.002, "volume": 700000.0}, {"date": "2025-05-01", "close": 0.0025, "volume": 200000.0}, {"date": "2025-05-13", "close": 0.0025, "volume": 500000.0}, {"date": "2025-05-16", "close": 0.0025, "volume": 27772.0}, {"date": "2025-05-21", "close": 0.002, "volume": 2500000.0}, {"date": "2025-05-27", "close": 0.003, "volume": 2000000.0}, {"date": "2025-05-30", "close": 0.002, "volume": 142857.0}, {"date": "2025-06-02", "close": 0.003, "volume": 246125.0}, {"date": "2025-06-03", "close": 0.003, "volume": 510705.0}, {"date": "2025-06-06", "close": 0.003, "volume": 77372.0}, {"date": "2025-06-10", "close": 0.0025, "volume": 1000000.0}, {"date": "2025-06-11", "close": 0.003, "volume": 17003498.0}, {"date": "2025-06-12", "close": 0.003, "volume": 932078.0}, {"date": "2025-06-13", "close": 0.003, "volume": 40000.0}, {"date": "2025-06-18", "close": 0.003, "volume": 4514666.0}, {"date": "2025-06-19", "close": 0.003, "volume": 1577372.0}, {"date": "2025-06-20", "close": 0.003, "volume": 160000.0}, {"date": "2025-06-23", "close": 0.003, "volume": 2300000.0}, {"date": "2025-06-24", "close": 0.003, "volume": 5064139.0}, {"date": "2025-06-25", "close": 0.003, "volume": 77372.0}, {"date": "2025-06-26", "close": 0.0025, "volume": 416000.0}, {"date": "2025-06-27", "close": 0.003, "volume": 373000.0}, {"date": "2025-06-30", "close": 0.003, "volume": 13378818.0}, {"date": "2025-07-01", "close": 0.003, "volume": 148367.0}, {"date": "2025-07-02", "close": 0.003, "volume": 2550354.0}, {"date": "2025-07-03", "close": 0.003, "volume": 400000.0}, {"date": "2025-07-04", "close": 0.004, "volume": 6990060.0}, {"date": "2025-07-07", "close": 0.004, "volume": 5398256.0}, {"date": "2025-07-08", "close": 0.004, "volume": 3250050.0}, {"date": "2025-07-09", "close": 0.004, "volume": 2785485.0}, {"date": "2025-07-10", "close": 0.004, "volume": 8976111.0}, {"date": "2025-07-11", "close": 0.003, "volume": 1626948.0}, {"date": "2025-07-14", "close": 0.004, "volume": 200050.0}, {"date": "2025-07-16", "close": 0.003, "volume": 400000.0}, {"date": "2025-07-21", "close": 0.004, "volume": 28073114.0}, {"date": "2025-07-22", "close": 0.004, "volume": 690000.0}, {"date": "2025-07-23", "close": 0.004, "volume": 505000.0}, {"date": "2025-07-24", "close": 0.0035, "volume": 195000.0}, {"date": "2025-07-28", "close": 0.0035, "volume": 1000000.0}, {"date": "2025-07-30", "close": 0.0035, "volume": 300000.0}, {"date": "2025-07-31", "close": 0.004, "volume": 500000.0}, {"date": "2025-08-01", "close": 0.004, "volume": 140000.0}, {"date": "2025-08-05", "close": 0.003, "volume": 8726540.0}, {"date": "2025-08-07", "close": 0.004, "volume": 690000.0}, {"date": "2025-08-11", "close": 0.003, "volume": 92325.0}, {"date": "2025-08-13", "close": 0.003, "volume": 222000.0}, {"date": "2025-08-25", "close": 0.004, "volume": 36466389.0}, {"date": "2025-08-26", "close": 0.0035, "volume": 12583159.0}, {"date": "2025-08-27", "close": 0.003, "volume": 4498137.0}, {"date": "2025-08-28", "close": 0.003, "volume": 5405321.0}, {"date": "2025-08-29", "close": 0.003, "volume": 6083333.0}, {"date": "2025-09-01", "close": 0.003, "volume": 13936682.0}, {"date": "2025-09-02", "close": 0.003, "volume": 1216666.0}, {"date": "2025-09-05", "close": 0.003, "volume": 33333.0}, {"date": "2025-09-08", "close": 0.003, "volume": 6949173.0}, {"date": "2025-09-09", "close": 0.003, "volume": 4918684.0}, {"date": "2025-09-15", "close": 0.0025, "volume": 5000000.0}, {"date": "2025-09-17", "close": 0.003, "volume": 70521.0}, {"date": "2025-09-18", "close": 0.0025, "volume": 512446.0}, {"date": "2025-09-19", "close": 0.002, "volume": 209109.0}, {"date": "2025-09-22", "close": 0.0025, "volume": 10261650.0}, {"date": "2025-09-24", "close": 0.0025, "volume": 123992.0}, {"date": "2025-09-29", "close": 0.002, "volume": 5000000.0}, {"date": "2025-09-30", "close": 0.0025, "volume": 45318.0}, {"date": "2025-10-01", "close": 0.002, "volume": 16356.0}, {"date": "2025-10-02", "close": 0.003, "volume": 100000.0}, {"date": "2025-10-03", "close": 0.0025, "volume": 4200000.0}, {"date": "2025-10-07", "close": 0.0025, "volume": 2200000.0}, {"date": "2025-10-09", "close": 0.003, "volume": 168333.0}, {"date": "2025-10-13", "close": 0.003, "volume": 2000000.0}, {"date": "2025-10-14", "close": 0.003, "volume": 75443441.0}, {"date": "2025-10-15", "close": 0.004, "volume": 6391082.0}, {"date": "2025-10-16", "close": 0.003, "volume": 7077000.0}, {"date": "2025-10-17", "close": 0.0035, "volume": 1500000.0}, {"date": "2025-10-20", "close": 0.0035, "volume": 6280.0}, {"date": "2025-10-21", "close": 0.004, "volume": 7796789.0}, {"date": "2025-10-22", "close": 0.003, "volume": 800677.0}, {"date": "2025-10-23", "close": 0.003, "volume": 50000.0}, {"date": "2025-10-27", "close": 0.0035, "volume": 2600000.0}, {"date": "2025-10-28", "close": 0.003, "volume": 33937250.0}, {"date": "2025-10-29", "close": 0.003, "volume": 1601000.0}, {"date": "2025-10-30", "close": 0.003, "volume": 439000.0}, {"date": "2025-11-03", "close": 0.003, "volume": 3485591.0}, {"date": "2025-11-04", "close": 0.003, "volume": 7500000.0}, {"date": "2025-11-05", "close": 0.003, "volume": 6694638.0}, {"date": "2025-11-06", "close": 0.003, "volume": 1290000.0}, {"date": "2025-11-10", "close": 0.0025, "volume": 61647.0}, {"date": "2025-11-11", "close": 0.003, "volume": 1001522.0}, {"date": "2025-11-13", "close": 0.003, "volume": 39992829.0}, {"date": "2025-11-14", "close": 0.003, "volume": 2000000.0}, {"date": "2025-11-17", "close": 0.003, "volume": 307666.0}, {"date": "2025-11-18", "close": 0.0025, "volume": 2200739.0}, {"date": "2025-11-19", "close": 0.0025, "volume": 3000000.0}, {"date": "2025-11-20", "close": 0.0025, "volume": 1303333.0}, {"date": "2025-11-21", "close": 0.003, "volume": 4326681.0}, {"date": "2025-11-24", "close": 0.003, "volume": 168347.0}, {"date": "2025-11-25", "close": 0.002, "volume": 8110000.0}, {"date": "2025-11-26", "close": 0.002, "volume": 7068010.0}, {"date": "2025-11-27", "close": 0.002, "volume": 95522101.0}, {"date": "2025-11-28", "close": 0.002, "volume": 5250000.0}, {"date": "2025-12-02", "close": 0.002, "volume": 500000.0}, {"date": "2025-12-04", "close": 0.0015, "volume": 6844477.0}, {"date": "2025-12-08", "close": 0.0015, "volume": 66667.0}, {"date": "2025-12-10", "close": 0.001, "volume": 278.0}, {"date": "2025-12-12", "close": 0.0015, "volume": 130272.0}, {"date": "2025-12-19", "close": 0.001, "volume": 9819955.0}, {"date": "2025-12-22", "close": 0.001, "volume": 930006.0}, {"date": "2025-12-24", "close": 0.001, "volume": 180000.0}, {"date": "2025-12-31", "close": 0.0015, "volume": 316339.0}, {"date": "2026-01-02", "close": 0.0015, "volume": 852500.0}, {"date": "2026-01-05", "close": 0.001, "volume": 955672.0}, {"date": "2026-01-06", "close": 0.001, "volume": 312500.0}, {"date": "2026-01-12", "close": 0.0015, "volume": 466134.0}, {"date": "2026-01-13", "close": 0.0015, "volume": 1467171.0}, {"date": "2026-01-15", "close": 0.001, "volume": 674982.0}, {"date": "2026-01-16", "close": 0.002, "volume": 2084357.0}, {"date": "2026-01-19", "close": 0.002, "volume": 1643067.0}, {"date": "2026-01-20", "close": 0.0015, "volume": 2563491.0}, {"date": "2026-01-21", "close": 0.001, "volume": 157704760.0}, {"date": "2026-01-22", "close": 0.0015, "volume": 2504500.0}, {"date": "2026-01-23", "close": 0.001, "volume": 600000.0}, {"date": "2026-01-27", "close": 0.001, "volume": 5234.0}, {"date": "2026-01-29", "close": 0.001, "volume": 554117.0}, {"date": "2026-01-30", "close": 0.0015, "volume": 1000000.0}, {"date": "2026-02-02", "close": 0.0015, "volume": 5149000.0}, {"date": "2026-02-03", "close": 0.001, "volume": 5000000.0}, {"date": "2026-02-05", "close": 0.001, "volume": 200000.0}, {"date": "2026-02-12", "close": 0.0015, "volume": 2409194.0}, {"date": "2026-02-13", "close": 0.001, "volume": 3500000.0}, {"date": "2026-02-16", "close": 0.001, "volume": 9505046.0}, {"date": "2026-02-17", "close": 0.001, "volume": 92642650.0}, {"date": "2026-02-18", "close": 0.001, "volume": 31054915.0}, {"date": "2026-02-19", "close": 0.001, "volume": 2008333.0}, {"date": "2026-02-20", "close": 0.001, "volume": 10505000.0}, {"date": "2026-02-23", "close": 0.001, "volume": 12500000.0}, {"date": "2026-02-24", "close": 0.001, "volume": 667.0}, {"date": "2026-02-25", "close": 0.0015, "volume": 13000000.0}, {"date": "2026-02-26", "close": 0.001, "volume": 4382.0}, {"date": "2026-02-27", "close": 0.0015, "volume": 21743560.0}, {"date": "2026-03-02", "close": 0.001, "volume": 3827.0}, {"date": "2026-03-04", "close": 0.001, "volume": 4900.0}, {"date": "2026-03-05", "close": 0.002, "volume": 52460166.0}, {"date": "2026-03-06", "close": 0.0015, "volume": 7668274.0}, {"date": "2026-03-11", "close": 0.0015, "volume": 10703154.0}, {"date": "2026-03-16", "close": 0.001, "volume": 21845.0}, {"date": "2026-03-17", "close": 0.001, "volume": 19980045.0}, {"date": "2026-03-18", "close": 0.001, "volume": 4349924.0}, {"date": "2026-03-23", "close": 0.001, "volume": 10060000.0}, {"date": "2026-03-31", "close": 0.001, "volume": 1253225.0}, {"date": "2026-04-08", "close": 0.001, "volume": 43239204.0}, {"date": "2026-04-09", "close": 0.0015, "volume": 250000.0}, {"date": "2026-04-15", "close": 0.001, "volume": 42880053.0}, {"date": "2026-04-17", "close": 0.0015, "volume": 50000.0}, {"date": "2026-04-20", "close": 0.0015, "volume": 12150000.0}, {"date": "2026-04-22", "close": 0.001, "volume": 228347.0}, {"date": "2026-05-01", "close": 0.001, "volume": 5400000.0}, {"date": "2026-05-06", "close": 0.001, "volume": 266495.0}, {"date": "2026-05-07", "close": 0.001, "volume": 4212147.0}, {"date": "2026-05-08", "close": 0.001, "volume": 250000.0}, {"date": "2026-05-11", "close": 0.001, "volume": 100000.0}, {"date": "2026-05-12", "close": 0.001, "volume": 7050000.0}, {"date": "2026-05-14", "close": 0.001, "volume": 5357853.0}, {"date": "2026-05-15", "close": 0.001, "volume": 954929.0}, {"date": "2026-05-19", "close": 0.001, "volume": 25585178.0}, {"date": "2026-05-20", "close": 0.001, "volume": 1800000.0}, {"date": "2026-05-22", "close": 0.001, "volume": 108013483.0}, {"date": "2026-05-25", "close": 0.001, "volume": 27100630.0}, {"date": "2026-05-27", "close": 0.001, "volume": 110000.0}, {"date": "2026-05-28", "close": 0.001, "volume": 17774.0}, {"date": "2026-06-04", "close": 0.001, "volume": 21065304.0}, {"date": "2026-06-05", "close": 0.001, "volume": 2005000.0}, {"date": "2026-06-09", "close": 0.001, "volume": 300000.0}, {"date": "2026-06-17", "close": 0.001, "volume": 501000.0}, {"date": "2026-06-29", "close": 0.001, "volume": 39382.0}, {"date": "2026-07-02", "close": 0.001, "volume": 5000.0}, {"date": "2026-07-21", "close": 0.001, "volume": 196271.0}, {"date": "2026-08-10", "close": 0.001, "volume": 400000.0}, {"date": "2026-08-13", "close": 0.001, "volume": 15000.0}, {"date": "2026-08-31", "close": 0.001, "volume": 125000.0}, {"date": "2026-09-03", "close": 0.001, "volume": 2040680.0}, {"date": "2026-09-04", "close": 0.001, "volume": 2000000.0}, {"date": "2026-09-07", "close": 0.001, "volume": 1177000.0}, {"date": "2026-09-15", "close": 0.001, "volume": 24534.0}], "refreshing": true}