{"ticker": "CLA", "overview": {"name": "Celsius Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLA", "has_prices": true, "as_of": "2026-09-18", "last": 0.004, "prev_close": 0.004, "change": 0.0, "change_pct": 0.0, "session_volume": 475109.0, "vwap_5": 0.004, "vwap_20": 0.004160413291267661, "vwap_60": 0.005387497104503738, "vwap_250": 0.012220080239848823, "high_52w": 0.023, "low_52w": 0.004, "avg_volume_20": 3424502.55, "sessions": 400, "market_cap": {"value": 14898656.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152503", "src": "ASX", "ticker": "CLA", "cik": "", "company": "Celsius Resources Limited", "company_raw": "Celsius Resources 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": "A director just moved their CLA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152503", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28298}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "George Bujtor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111682-6A1334161", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Mvk", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/cla", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/cla", "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": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/cla", "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": "2023-08-14", "source_url": "https://www.marketindex.com.au/asx/cla", "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": "2023-08-10", "source_url": "https://www.marketindex.com.au/asx/cla", "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": "2023-08-09", "source_url": "https://www.marketindex.com.au/asx/cla", "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": "2023-07-21", "source_url": "https://www.marketindex.com.au/asx/cla", "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": "2023-05-19", "source_url": "https://www.marketindex.com.au/asx/cla", "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": "2023-05-01", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/cla", "needs_ocr": 0}], "directors": [{"name": "George Bujtor", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}, {"name": "Mvk", "first_seen": "2024-05-08", "last_seen": "2024-05-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156336-6A1352921"}, {"date": "2026-10-29", "form": "Asx Announcement", "title": "Corporate Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155844-6A1352592"}, {"date": "2026-10-29", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155094-6A1352329"}, {"date": "2026-10-28", "form": "Asx Announcement", "title": "Pause in Trading", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155087-6A1352327"}, {"date": "2026-10-22", "form": "Asset Acquisition & Disposal", "title": "Corporate Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151910-6A1350804"}], "performance": {"ticker": "CLA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-09-13", "close": 14000.0, "volume": 0.0}, {"date": "1990-09-14", "close": 14000.0, "volume": null}, {"date": "1990-09-17", "close": 14000.0, "volume": null}, {"date": "1990-09-18", "close": 14000.0, "volume": null}, {"date": "1990-09-19", "close": 14000.0, "volume": null}, {"date": "1990-09-20", "close": 14000.0, "volume": null}, {"date": "1990-09-21", "close": 12000.0, "volume": 0.0}, {"date": "1990-09-24", "close": 16000.0, "volume": 3.0}, {"date": "1990-09-25", "close": 16000.0, "volume": null}, {"date": "1990-09-26", "close": 16000.0, "volume": null}, {"date": "1990-09-27", "close": 16000.0, "volume": null}, {"date": "1990-09-28", "close": 16000.0, "volume": null}, {"date": "1990-10-01", "close": 16000.0, "volume": null}, {"date": "1990-10-02", "close": 16000.0, "volume": null}, {"date": "1990-10-03", "close": 16000.0, "volume": null}, {"date": "1990-10-04", "close": 16000.0, "volume": null}, {"date": "1990-10-05", "close": 16000.0, "volume": null}, {"date": "1990-10-08", "close": 16000.0, "volume": null}, {"date": "1990-10-09", "close": 16000.0, "volume": null}, {"date": "1990-10-10", "close": 10000.0, "volume": 0.0}, {"date": "1990-10-11", "close": 10000.0, "volume": null}, {"date": "1990-10-12", "close": 12000.0, "volume": 1.0}, {"date": "1990-10-15", "close": 12000.0, "volume": null}, {"date": "1990-10-16", "close": 12000.0, "volume": null}, {"date": "1990-10-17", "close": 12000.0, "volume": null}, {"date": "1990-10-18", "close": 12000.0, "volume": null}, {"date": "1990-10-19", "close": 12000.0, "volume": null}, {"date": "1990-10-22", "close": 12000.0, "volume": null}, {"date": "1990-10-23", "close": 12000.0, "volume": null}, {"date": "1990-10-24", "close": 12000.0, "volume": null}, {"date": "1990-10-25", "close": 12000.0, "volume": null}, {"date": "1990-10-26", "close": 16000.0, "volume": 0.0}, {"date": "1990-10-29", "close": 16000.0, "volume": null}, {"date": "1990-10-30", "close": 16000.0, "volume": null}, {"date": "1990-10-31", "close": 16000.0, "volume": null}, {"date": "1990-11-01", "close": 16000.0, "volume": null}, {"date": "1990-11-02", "close": 16000.0, "volume": null}, {"date": "1990-11-05", "close": 16000.0, "volume": null}, {"date": "1990-11-06", "close": 16000.0, "volume": null}, {"date": "1990-11-07", "close": 16000.0, "volume": null}, {"date": "1990-11-08", "close": 16000.0, "volume": null}, {"date": "1990-11-09", "close": 16000.0, "volume": null}, {"date": "1990-11-12", "close": 16000.0, "volume": null}, {"date": "1990-11-13", "close": 16000.0, "volume": null}, {"date": "1990-11-14", "close": 16000.0, "volume": null}, {"date": "1990-11-15", "close": 16000.0, "volume": null}, {"date": "1990-11-16", "close": 16000.0, "volume": null}, {"date": "1990-11-19", "close": 16000.0, "volume": null}, {"date": "1990-11-20", "close": 16000.0, "volume": null}, {"date": "1990-11-21", "close": 16000.0, "volume": null}, {"date": "1990-11-22", "close": 16000.0, "volume": null}, {"date": "1990-11-23", "close": 16000.0, "volume": null}, {"date": "1990-11-26", "close": 16000.0, "volume": null}, {"date": "1990-11-27", "close": 16000.0, "volume": null}, {"date": "1990-11-28", "close": 16000.0, "volume": null}, {"date": "1990-11-29", "close": 16000.0, "volume": null}, {"date": "1990-11-30", "close": 16000.0, "volume": null}, {"date": "1990-12-03", "close": 16000.0, "volume": null}, {"date": "1990-12-04", "close": 16000.0, "volume": null}, {"date": "1990-12-05", "close": 16000.0, "volume": null}, {"date": "1990-12-06", "close": 16000.0, "volume": null}, {"date": "1990-12-07", "close": 16000.0, "volume": null}, {"date": "1990-12-10", "close": 16000.0, "volume": null}, {"date": "1990-12-11", "close": 16000.0, "volume": null}, {"date": "1990-12-12", "close": 16000.0, "volume": null}, {"date": "1990-12-13", "close": 16000.0, "volume": null}, {"date": "1990-12-14", "close": 16000.0, "volume": null}, {"date": "1990-12-17", "close": 16000.0, "volume": null}, {"date": "1990-12-18", "close": 16000.0, "volume": null}, {"date": "1990-12-19", "close": 16000.0, "volume": null}, {"date": "1990-12-20", "close": 16000.0, "volume": null}, {"date": "1990-12-21", "close": 16000.0, "volume": null}, {"date": "1990-12-24", "close": 16000.0, "volume": null}, {"date": "1990-12-25", "close": 16000.0, "volume": null}, {"date": "1990-12-26", "close": 16000.0, "volume": null}, {"date": "1990-12-27", "close": 16000.0, "volume": null}, {"date": "1990-12-28", "close": 16000.0, "volume": null}, {"date": "1990-12-31", "close": 16000.0, "volume": null}, {"date": "1991-01-01", "close": 16000.0, "volume": null}, {"date": "1991-01-02", "close": 16000.0, "volume": null}, {"date": "1991-01-03", "close": 16000.0, "volume": null}, {"date": "1991-01-04", "close": 16000.0, "volume": null}, {"date": "1991-01-07", "close": 16000.0, "volume": null}, {"date": "1991-01-08", "close": 16000.0, "volume": null}, {"date": "1991-01-09", "close": 16000.0, "volume": null}, {"date": "1991-01-10", "close": 16000.0, "volume": null}, {"date": "1991-01-11", "close": 16000.0, "volume": null}, {"date": "1991-01-14", "close": 16000.0, "volume": null}, {"date": "1991-01-15", "close": 16000.0, "volume": null}, {"date": "1991-01-16", "close": 3000.0, "volume": 5.0}, {"date": "1991-01-17", "close": 3000.0, "volume": null}, {"date": "1991-01-18", "close": 3000.0, "volume": null}, {"date": "1991-01-21", "close": 3000.0, "volume": null}, {"date": "1991-01-22", "close": 4000.0, "volume": 0.0}, {"date": "1991-01-23", "close": 4000.0, "volume": null}, {"date": "1991-01-24", "close": 4000.0, "volume": null}, {"date": "1991-01-25", "close": 4000.0, "volume": null}, {"date": "1991-01-28", "close": 4000.0, "volume": null}, {"date": "1991-01-29", "close": 4000.0, "volume": null}, {"date": "1991-01-30", "close": 4000.0, "volume": null}, {"date": "1991-01-31", "close": 4000.0, "volume": null}, {"date": "1991-02-01", "close": 4000.0, "volume": null}, {"date": "1991-02-04", "close": 4000.0, "volume": null}, {"date": "1991-02-05", "close": 4000.0, "volume": null}, {"date": "1991-02-06", "close": 4000.0, "volume": null}, {"date": "1991-02-07", "close": 4000.0, "volume": null}, {"date": "1991-02-08", "close": 4000.0, "volume": null}, {"date": "1991-02-11", "close": 4000.0, "volume": null}, {"date": "1991-02-12", "close": 4000.0, "volume": null}, {"date": "1991-02-13", "close": 4000.0, "volume": null}, {"date": "1991-02-14", "close": 4000.0, "volume": null}, {"date": "1991-02-15", "close": 4000.0, "volume": null}, {"date": "1991-02-18", "close": 4000.0, "volume": null}, {"date": "1991-02-19", "close": 4000.0, "volume": null}, {"date": "1991-02-20", "close": 4000.0, "volume": null}, {"date": "1991-02-21", "close": 4000.0, "volume": null}, {"date": "1991-02-22", "close": 4000.0, "volume": null}, {"date": "1991-02-25", "close": 4000.0, "volume": null}, {"date": "1991-02-26", "close": 4000.0, "volume": null}, {"date": "1991-02-27", "close": 4000.0, "volume": null}, {"date": "1991-02-28", "close": 4000.0, "volume": null}, {"date": "1991-03-01", "close": 4000.0, "volume": null}, {"date": "1991-03-04", "close": 4000.0, "volume": null}, {"date": "1991-03-05", "close": 4000.0, "volume": null}, {"date": "1991-03-06", "close": 4000.0, "volume": null}, {"date": "1991-03-07", "close": 4000.0, "volume": null}, {"date": "1991-03-08", "close": 4000.0, "volume": null}, {"date": "1991-03-11", "close": 4000.0, "volume": null}, {"date": "1991-03-12", "close": 4000.0, "volume": null}, {"date": "1991-03-13", "close": 4000.0, "volume": null}, {"date": "1991-03-14", "close": 4000.0, "volume": null}, {"date": "1991-03-15", "close": 4000.0, "volume": null}, {"date": "1991-03-18", "close": 6000.0, "volume": 1.0}, {"date": "1991-03-19", "close": 6000.0, "volume": null}, {"date": "1991-03-20", "close": 6000.0, "volume": null}, {"date": "1991-03-21", "close": 6000.0, "volume": null}, {"date": "1991-03-22", "close": 6000.0, "volume": null}, {"date": "1991-03-25", "close": 6000.0, "volume": null}, {"date": "1991-03-26", "close": 6000.0, "volume": null}, {"date": "1991-03-27", "close": 6000.0, "volume": null}, {"date": "1991-03-28", "close": 6000.0, "volume": null}, {"date": "1991-03-29", "close": 6000.0, "volume": null}, {"date": "1991-04-01", "close": 6000.0, "volume": null}, {"date": "1991-04-02", "close": 6000.0, "volume": null}, {"date": "1991-04-03", "close": 6000.0, "volume": null}, {"date": "1991-04-04", "close": 6000.0, "volume": null}, {"date": "1991-04-05", "close": 6000.0, "volume": null}, {"date": "1991-04-08", "close": 6000.0, "volume": null}, {"date": "1991-04-09", "close": 6000.0, "volume": null}, {"date": "1991-04-10", "close": 6000.0, "volume": null}, {"date": "1991-04-11", "close": 6000.0, "volume": null}, {"date": "1991-04-12", "close": 6000.0, "volume": null}, {"date": "1991-04-15", "close": 6000.0, "volume": null}, {"date": "1991-04-16", "close": 6000.0, "volume": null}, {"date": "1991-04-17", "close": 6000.0, "volume": null}, {"date": "1991-04-18", "close": 6000.0, "volume": null}, {"date": "1991-04-19", "close": 6000.0, "volume": null}, {"date": "1991-04-22", "close": 6000.0, "volume": null}, {"date": "1991-04-23", "close": 6000.0, "volume": null}, {"date": "1991-04-24", "close": 6000.0, "volume": null}, {"date": "1991-04-25", "close": 6000.0, "volume": null}, {"date": "1991-04-26", "close": 6000.0, "volume": null}, {"date": "1991-04-29", "close": 6000.0, "volume": null}, {"date": "1991-04-30", "close": 6000.0, "volume": null}, {"date": "1991-05-01", "close": 6000.0, "volume": null}, {"date": "1991-05-02", "close": 6000.0, "volume": null}, {"date": "1991-05-03", "close": 6000.0, "volume": null}, {"date": "1991-05-06", "close": 6000.0, "volume": null}, {"date": "1991-05-07", "close": 6000.0, "volume": null}, {"date": "1991-05-08", "close": 6000.0, "volume": null}, {"date": "1991-05-09", "close": 6000.0, "volume": null}, {"date": "1991-05-10", "close": 6000.0, "volume": null}, {"date": "1991-05-13", "close": 6000.0, "volume": null}, {"date": "1991-05-14", "close": 6000.0, "volume": 1.0}, {"date": "1991-05-15", "close": 6000.0, "volume": null}, {"date": "1991-05-16", "close": 6000.0, "volume": null}, {"date": "1991-05-17", "close": 6000.0, "volume": null}, {"date": "1991-05-20", "close": 6000.0, "volume": null}, {"date": "1991-05-21", "close": 6000.0, "volume": null}, {"date": "1991-05-22", "close": 6000.0, "volume": null}, {"date": "1991-05-23", "close": 6000.0, "volume": null}, {"date": "1991-05-24", "close": 6000.0, "volume": null}, {"date": "1991-05-27", "close": 6000.0, "volume": null}, {"date": "1991-05-28", "close": 6000.0, "volume": null}, {"date": "1991-05-29", "close": 6000.0, "volume": null}, {"date": "1991-05-30", "close": 6000.0, "volume": null}, {"date": "1991-05-31", "close": 6000.0, "volume": null}, {"date": "1991-06-03", "close": 6000.0, "volume": null}, {"date": "1991-06-04", "close": 6000.0, "volume": null}, {"date": "1991-06-05", "close": 6000.0, "volume": null}, {"date": "1991-06-06", "close": 6000.0, "volume": null}, {"date": "1991-06-07", "close": 6000.0, "volume": null}, {"date": "1991-06-10", "close": 6000.0, "volume": null}, {"date": "1991-06-11", "close": 6000.0, "volume": 0.0}, {"date": "1991-06-12", "close": 6000.0, "volume": null}, {"date": "1991-06-13", "close": 6000.0, "volume": null}, {"date": "1991-06-14", "close": 6000.0, "volume": 0.0}, {"date": "1991-06-17", "close": 6000.0, "volume": null}, {"date": "1991-06-18", "close": 6000.0, "volume": null}, {"date": "1991-06-19", "close": 7000.0, "volume": 0.0}, {"date": "1991-06-20", "close": 7000.0, "volume": null}, {"date": "1991-06-21", "close": 7000.0, "volume": null}, {"date": "1991-06-24", "close": 10000.0, "volume": 0.0}, {"date": "1991-06-25", "close": 10000.0, "volume": 0.0}, {"date": "1991-06-26", "close": 10000.0, "volume": null}, {"date": "1991-06-27", "close": 10000.0, "volume": null}, {"date": "1991-06-28", "close": 10000.0, "volume": null}, {"date": "1991-07-01", "close": 10000.0, "volume": null}, {"date": "1991-07-02", "close": 10000.0, "volume": null}, {"date": "1991-07-03", "close": 10000.0, "volume": null}, {"date": "1991-07-04", "close": 10000.0, "volume": null}, {"date": "1991-07-05", "close": 10000.0, "volume": null}, {"date": "1991-07-08", "close": 10000.0, "volume": null}, {"date": "1991-07-09", "close": 10000.0, "volume": 0.0}, {"date": "1991-07-10", "close": 10000.0, "volume": null}, {"date": "1991-07-11", "close": 10000.0, "volume": null}, {"date": "1991-07-12", "close": 10000.0, "volume": null}, {"date": "1991-07-15", "close": 10000.0, "volume": null}, {"date": "1991-07-16", "close": 10000.0, "volume": null}, {"date": "1991-07-17", "close": 10000.0, "volume": null}, {"date": "1991-07-18", "close": 10000.0, "volume": null}, {"date": "1991-07-19", "close": 10000.0, "volume": null}, {"date": "1991-07-22", "close": 10000.0, "volume": null}, {"date": "1991-07-23", "close": 10000.0, "volume": null}, {"date": "1991-07-24", "close": 10000.0, "volume": null}, {"date": "1991-07-25", "close": 9000.0, "volume": 1.0}, {"date": "1991-07-26", "close": 11000.0, "volume": 1.0}, {"date": "1991-07-29", "close": 11000.0, "volume": 1.0}, {"date": "1991-07-30", "close": 11000.0, "volume": 1.0}, {"date": "1991-07-31", "close": 10000.0, "volume": 1.0}, {"date": "1991-08-01", "close": 10000.0, "volume": null}, {"date": "1991-08-02", "close": 10000.0, "volume": null}, {"date": "1991-08-05", "close": 10000.0, "volume": null}, {"date": "1991-08-06", "close": 10000.0, "volume": null}, {"date": "1991-08-07", "close": 10000.0, "volume": null}, {"date": "1991-08-08", "close": 10000.0, "volume": null}, {"date": "1991-08-09", "close": 10000.0, "volume": null}, {"date": "1991-08-12", "close": 10000.0, "volume": null}, {"date": "1991-08-13", "close": 10000.0, "volume": null}, {"date": "1991-08-14", "close": 14000.0, "volume": 3.0}, {"date": "1991-08-15", "close": 14000.0, "volume": 2.0}, {"date": "1991-08-16", "close": 14000.0, "volume": 3.0}, {"date": "1991-08-19", "close": 13000.0, "volume": 1.0}, {"date": "1991-08-20", "close": 13000.0, "volume": null}, {"date": "1991-08-21", "close": 12000.0, "volume": 1.0}, {"date": "1991-08-22", "close": 12000.0, "volume": 1.0}, {"date": "1991-08-23", "close": 12000.0, "volume": null}, {"date": "1991-08-26", "close": 12000.0, "volume": null}, {"date": "1991-08-27", "close": 12000.0, "volume": null}, {"date": "1991-08-28", "close": 11000.0, "volume": 1.0}, {"date": "1991-08-29", "close": 11000.0, "volume": null}, {"date": "1991-08-30", "close": 11000.0, "volume": null}, {"date": "1991-09-02", "close": 11000.0, "volume": null}, {"date": "1991-09-03", "close": 11000.0, "volume": null}, {"date": "1991-09-04", "close": 10000.0, "volume": 0.0}, {"date": "1991-09-05", "close": 10000.0, "volume": null}, {"date": "1991-09-06", "close": 11000.0, "volume": 1.0}, {"date": "1991-09-09", "close": 11000.0, "volume": 1.0}, {"date": "1991-09-10", "close": 11000.0, "volume": null}, {"date": "1991-09-11", "close": 11000.0, "volume": null}, {"date": "1991-09-12", "close": 12000.0, "volume": 1.0}, {"date": "1991-09-13", "close": 12000.0, "volume": 0.0}, {"date": "1991-09-16", "close": 12000.0, "volume": null}, {"date": "1991-09-17", "close": 11000.0, "volume": 0.0}, {"date": "1991-09-18", "close": 11000.0, "volume": null}, {"date": "1991-09-19", "close": 11000.0, "volume": null}, {"date": "1991-09-20", "close": 11000.0, "volume": null}, {"date": "1991-09-23", "close": 11000.0, "volume": null}, {"date": "1991-09-24", "close": 11000.0, "volume": null}, {"date": "1991-09-25", "close": 11000.0, "volume": null}, {"date": "1991-09-26", "close": 11000.0, "volume": null}, {"date": "1991-09-27", "close": 11000.0, "volume": 0.0}, {"date": "1991-09-30", "close": 11000.0, "volume": null}, {"date": "1991-10-01", "close": 10000.0, "volume": 0.0}, {"date": "1991-10-02", "close": 10000.0, "volume": 0.0}, {"date": "1991-10-03", "close": 10000.0, "volume": null}, {"date": "1991-10-04", "close": 10000.0, "volume": null}, {"date": "1991-10-07", "close": 10000.0, "volume": null}, {"date": "1991-10-08", "close": 11000.0, "volume": 0.0}, {"date": "1991-10-09", "close": 11000.0, "volume": null}, {"date": "1991-10-10", "close": 12000.0, "volume": 1.0}, {"date": "1991-10-11", "close": 12000.0, "volume": null}, {"date": "1991-10-14", "close": 12000.0, "volume": null}, {"date": "1991-10-15", "close": 11000.0, "volume": 0.0}, {"date": "1991-10-16", "close": 11000.0, "volume": null}, {"date": "1991-10-17", "close": 11000.0, "volume": null}, {"date": "1991-10-18", "close": 11000.0, "volume": 1.0}, {"date": "1991-10-21", "close": 10000.0, "volume": 0.0}, {"date": "1991-10-22", "close": 9000.0, "volume": 0.0}, {"date": "1991-10-23", "close": 9000.0, "volume": null}, {"date": "1991-10-24", "close": 9000.0, "volume": null}, {"date": "1991-10-25", "close": 9000.0, "volume": null}, {"date": "1991-10-28", "close": 9000.0, "volume": null}, {"date": "1991-10-29", "close": 9000.0, "volume": null}, {"date": "1991-10-30", "close": 9000.0, "volume": null}, {"date": "1991-10-31", "close": 9000.0, "volume": null}, {"date": "1991-11-01", "close": 9000.0, "volume": null}, {"date": "1991-11-04", "close": 9000.0, "volume": null}, {"date": "1991-11-05", "close": 11000.0, "volume": 1.0}, {"date": "1991-11-06", "close": 11000.0, "volume": null}, {"date": "1991-11-07", "close": 11000.0, "volume": null}, {"date": "1991-11-08", "close": 11000.0, "volume": null}, {"date": "1991-11-11", "close": 11000.0, "volume": null}, {"date": "1991-11-12", "close": 11000.0, "volume": null}, {"date": "1991-11-13", "close": 10000.0, "volume": 0.0}, {"date": "1991-11-14", "close": 10000.0, "volume": null}, {"date": "1991-11-15", "close": 10000.0, "volume": null}, {"date": "1991-11-18", "close": 10000.0, "volume": null}, {"date": "1991-11-19", "close": 10000.0, "volume": null}, {"date": "1991-11-20", "close": 10000.0, "volume": null}, {"date": "1991-11-21", "close": 11000.0, "volume": 1.0}, {"date": "1991-11-22", "close": 11000.0, "volume": null}, {"date": "1991-11-25", "close": 11000.0, "volume": null}, {"date": "1991-11-26", "close": 11000.0, "volume": null}, {"date": "1991-11-27", "close": 11000.0, "volume": null}, {"date": "1991-11-28", "close": 11000.0, "volume": null}, {"date": "1991-11-29", "close": 11000.0, "volume": 1.0}, {"date": "1991-12-02", "close": 11000.0, "volume": null}, {"date": "1991-12-03", "close": 11000.0, "volume": null}, {"date": "1991-12-04", "close": 11000.0, "volume": null}, {"date": "1991-12-05", "close": 10000.0, "volume": 0.0}, {"date": "1991-12-06", "close": 9000.0, "volume": 1.0}, {"date": "1991-12-09", "close": 9000.0, "volume": null}, {"date": "1991-12-10", "close": 9000.0, "volume": 1.0}, {"date": "1991-12-11", "close": 9000.0, "volume": null}, {"date": "1991-12-12", "close": 8000.0, "volume": 1.0}, {"date": "1991-12-13", "close": 8000.0, "volume": null}, {"date": "1991-12-16", "close": 8000.0, "volume": null}, {"date": "1991-12-17", "close": 9000.0, "volume": 0.0}, {"date": "1991-12-18", "close": 9000.0, "volume": null}, {"date": "1991-12-19", "close": 9000.0, "volume": null}, {"date": "1991-12-20", "close": 10000.0, "volume": 2.0}, {"date": "1991-12-23", "close": 10000.0, "volume": null}, {"date": "1991-12-24", "close": 10000.0, "volume": null}, {"date": "1991-12-25", "close": 10000.0, "volume": null}, {"date": "1991-12-26", "close": 10000.0, "volume": null}, {"date": "1991-12-27", "close": 10000.0, "volume": null}, {"date": "1991-12-30", "close": 10000.0, "volume": null}, {"date": "1991-12-31", "close": 10000.0, "volume": null}, {"date": "1992-01-01", "close": 10000.0, "volume": null}, {"date": "1992-01-02", "close": 10000.0, "volume": null}, {"date": "1992-01-03", "close": 10000.0, "volume": null}, {"date": "1992-01-06", "close": 10000.0, "volume": null}, {"date": "1992-01-07", "close": 10000.0, "volume": null}, {"date": "1992-01-08", "close": 10000.0, "volume": null}, {"date": "1992-01-09", "close": 10000.0, "volume": null}, {"date": "1992-01-10", "close": 10000.0, "volume": null}, {"date": "1992-01-13", "close": 10000.0, "volume": null}, {"date": "1992-01-14", "close": 10000.0, "volume": null}, {"date": "1992-01-15", "close": 10000.0, "volume": null}, {"date": "1992-01-16", "close": 10000.0, "volume": null}, {"date": "1992-01-17", "close": 10000.0, "volume": null}, {"date": "1992-01-20", "close": 10000.0, "volume": null}, {"date": "1992-01-21", "close": 10000.0, "volume": null}, {"date": "1992-01-22", "close": 10000.0, "volume": null}, {"date": "1992-01-23", "close": 10000.0, "volume": null}, {"date": "1992-01-24", "close": 10000.0, "volume": null}, {"date": "1992-01-27", "close": 10000.0, "volume": null}, {"date": "1992-01-28", "close": 10000.0, "volume": null}, {"date": "1992-01-29", "close": 10000.0, "volume": null}, {"date": "1992-01-30", "close": 10000.0, "volume": null}, {"date": "1992-01-31", "close": 10000.0, "volume": null}, {"date": "1992-02-03", "close": 10000.0, "volume": null}, {"date": "1992-02-04", "close": 10000.0, "volume": null}, {"date": "1992-02-05", "close": 10000.0, "volume": null}, {"date": "1992-02-06", "close": 10000.0, "volume": null}, {"date": "1992-02-07", "close": 12000.0, "volume": 0.0}, {"date": "1992-02-10", "close": 11000.0, "volume": 0.0}, {"date": "1992-02-11", "close": 10000.0, "volume": 1.0}, {"date": "1992-02-12", "close": 10000.0, "volume": null}, {"date": "1992-02-13", "close": 10000.0, "volume": null}, {"date": "1992-02-14", "close": 10000.0, "volume": null}, {"date": "1992-02-17", "close": 10000.0, "volume": null}, {"date": "1992-02-18", "close": 10000.0, "volume": null}, {"date": "1992-02-19", "close": 10000.0, "volume": null}, {"date": "1992-02-20", "close": 10000.0, "volume": null}, {"date": "1992-02-21", "close": 10000.0, "volume": null}, {"date": "1992-02-24", "close": 10000.0, "volume": null}, {"date": "1992-02-25", "close": 8000.0, "volume": 1.0}, {"date": "1992-02-26", "close": 8000.0, "volume": 1.0}, {"date": "1992-02-27", "close": 9000.0, "volume": 1.0}, {"date": "1992-02-28", "close": 9000.0, "volume": null}, {"date": "1992-03-02", "close": 9000.0, "volume": 0.0}, {"date": "1992-03-03", "close": 9000.0, "volume": null}, {"date": "1992-03-04", "close": 9000.0, "volume": null}, {"date": "1992-03-05", "close": 9000.0, "volume": null}, {"date": "1992-03-06", "close": 9000.0, "volume": null}, {"date": "1992-03-09", "close": 9000.0, "volume": null}, {"date": "1992-03-10", "close": 9000.0, "volume": null}, {"date": "1992-03-11", "close": 11000.0, "volume": 1.0}, {"date": "1992-03-12", "close": 11000.0, "volume": null}, {"date": "1992-03-13", "close": 18000.0, "volume": 10.0}, {"date": "1992-03-16", "close": 22000.0, "volume": 20.0}, {"date": "1992-03-17", "close": 24000.0, "volume": 8.0}, {"date": "1992-03-18", "close": 22000.0, "volume": 6.0}, {"date": "1992-03-19", "close": 20000.0, "volume": 0.0}, {"date": "1992-03-20", "close": 22000.0, "volume": 0.0}, {"date": "1992-03-23", "close": 20000.0, "volume": 1.0}, {"date": "1992-03-24", "close": 19000.0, "volume": 1.0}, {"date": "1992-03-25", "close": 16000.0, "volume": 2.0}, {"date": "1992-03-26", "close": 18000.0, "volume": 3.0}, {"date": "1992-03-27", "close": 19000.0, "volume": 8.0}, {"date": "1992-03-30", "close": 18000.0, "volume": 1.0}, {"date": "1992-03-31", "close": 20000.0, "volume": 3.0}, {"date": "1992-04-01", "close": 18000.0, "volume": 6.0}, {"date": "1992-04-02", "close": 18000.0, "volume": 1.0}, {"date": "1992-04-03", "close": 17000.0, "volume": 0.0}, {"date": "1992-04-06", "close": 18000.0, "volume": 1.0}, {"date": "1992-04-07", "close": 18000.0, "volume": null}, {"date": "1992-04-08", "close": 13000.0, "volume": 2.0}, {"date": "1992-04-09", "close": 14000.0, "volume": 1.0}, {"date": "1992-04-10", "close": 15000.0, "volume": 1.0}, {"date": "1992-04-13", "close": 15000.0, "volume": null}, {"date": "1992-04-14", "close": 15000.0, "volume": 0.0}, {"date": "1992-04-15", "close": 15000.0, "volume": null}, {"date": "1992-04-16", "close": 15000.0, "volume": 0.0}, {"date": "1992-04-17", "close": 15000.0, "volume": null}, {"date": "1992-04-20", "close": 15000.0, "volume": null}, {"date": "1992-04-21", "close": 15000.0, "volume": null}, {"date": "1992-04-22", "close": 16000.0, "volume": 0.0}, {"date": "1992-04-23", "close": 17000.0, "volume": 2.0}, {"date": "1992-04-24", "close": 16000.0, "volume": 1.0}, {"date": "1992-04-27", "close": 15000.0, "volume": 1.0}, {"date": "1992-04-28", "close": 16000.0, "volume": 0.0}, {"date": "1992-04-29", "close": 16000.0, "volume": 1.0}, {"date": "1992-04-30", "close": 17000.0, "volume": 1.0}, {"date": "1992-05-01", "close": 17000.0, "volume": 0.0}, {"date": "1992-05-04", "close": 17000.0, "volume": 0.0}, {"date": "1992-05-05", "close": 17000.0, "volume": null}, {"date": "1992-05-06", "close": 17000.0, "volume": null}, {"date": "1992-05-07", "close": 17000.0, "volume": 0.0}, {"date": "1992-05-08", "close": 16000.0, "volume": 1.0}, {"date": "1992-05-11", "close": 16000.0, "volume": null}, {"date": "1992-05-12", "close": 16000.0, "volume": 0.0}, {"date": "1992-05-13", "close": 16000.0, "volume": 0.0}, {"date": "1992-05-14", "close": 16000.0, "volume": null}, {"date": "1992-05-15", "close": 16000.0, "volume": 1.0}, {"date": "1992-05-18", "close": 16000.0, "volume": 1.0}, {"date": "1992-05-19", "close": 16000.0, "volume": null}, {"date": "1992-05-20", "close": 16000.0, "volume": 0.0}, {"date": "1992-05-21", "close": 15000.0, "volume": 2.0}, {"date": "1992-05-22", "close": 14000.0, "volume": 0.0}, {"date": "1992-05-25", "close": 14000.0, "volume": null}, {"date": "1992-05-26", "close": 14000.0, "volume": null}, {"date": "1992-05-27", "close": 14000.0, "volume": null}, {"date": "1992-05-28", "close": 14000.0, "volume": null}, {"date": "1992-05-29", "close": 14000.0, "volume": null}, {"date": "1992-06-01", "close": 14000.0, "volume": 0.0}, {"date": "1992-06-02", "close": 14000.0, "volume": null}, {"date": "1992-06-03", "close": 14000.0, "volume": 0.0}, {"date": "1992-06-04", "close": 15000.0, "volume": 0.0}, {"date": "1992-06-05", "close": 14000.0, "volume": 0.0}, {"date": "1992-06-08", "close": 14000.0, "volume": null}, {"date": "1992-06-09", "close": 14000.0, "volume": null}, {"date": "1992-06-10", "close": 14000.0, "volume": null}, {"date": "1992-06-11", "close": 13000.0, "volume": 0.0}, {"date": "1992-06-12", "close": 13000.0, "volume": null}, {"date": "1992-06-15", "close": 12000.0, "volume": 0.0}, {"date": "1992-06-16", "close": 13000.0, "volume": 1.0}, {"date": "1992-06-17", "close": 13000.0, "volume": 0.0}, {"date": "1992-06-18", "close": 13000.0, "volume": 1.0}, {"date": "1992-06-19", "close": 13000.0, "volume": 0.0}, {"date": "1992-06-22", "close": 13000.0, "volume": 0.0}, {"date": "1992-06-23", "close": 13000.0, "volume": null}, {"date": "1992-06-24", "close": 12000.0, "volume": 1.0}, {"date": "1992-06-25", "close": 12000.0, "volume": 2.0}, {"date": "1992-06-26", "close": 12000.0, "volume": 1.0}, {"date": "1992-06-29", "close": 12000.0, "volume": 1.0}, {"date": "1992-06-30", "close": 12000.0, "volume": 0.0}, {"date": "1992-07-01", "close": 13000.0, "volume": 0.0}, {"date": "1992-07-02", "close": 14000.0, "volume": 0.0}, {"date": "1992-07-03", "close": 13000.0, "volume": 0.0}, {"date": "1992-07-06", "close": 13000.0, "volume": null}, {"date": "1992-07-07", "close": 14000.0, "volume": 1.0}, {"date": "1992-07-08", "close": 14000.0, "volume": 0.0}, {"date": "1992-07-09", "close": 13000.0, "volume": 1.0}, {"date": "1992-07-10", "close": 14000.0, "volume": 1.0}, {"date": "1992-07-13", "close": 15000.0, "volume": 0.0}, {"date": "1992-07-14", "close": 15000.0, "volume": null}, {"date": "1992-07-15", "close": 15000.0, "volume": 1.0}, {"date": "1992-07-16", "close": 14000.0, "volume": 1.0}, {"date": "1992-07-17", "close": 13000.0, "volume": 3.0}, {"date": "1992-07-20", "close": 14000.0, "volume": 0.0}, {"date": "1992-07-21", "close": 15000.0, "volume": 1.0}, {"date": "1992-07-22", "close": 15000.0, "volume": 4.0}, {"date": "1992-07-23", "close": 15000.0, "volume": null}, {"date": "1992-07-24", "close": 15000.0, "volume": 7.0}, {"date": "1992-07-27", "close": 15000.0, "volume": 1.0}, {"date": "1992-07-28", "close": 15000.0, "volume": null}, {"date": "1992-07-29", "close": 16000.0, "volume": 1.0}, {"date": "1992-07-30", "close": 16000.0, "volume": null}, {"date": "1992-07-31", "close": 16000.0, "volume": null}, {"date": "1992-08-03", "close": 16000.0, "volume": 0.0}, {"date": "1992-08-04", "close": 16000.0, "volume": 0.0}, {"date": "1992-08-05", "close": 15000.0, "volume": 1.0}, {"date": "1992-08-06", "close": 15000.0, "volume": null}, {"date": "1992-08-07", "close": 15000.0, "volume": null}, {"date": "1992-08-10", "close": 14000.0, "volume": 0.0}, {"date": "1992-08-11", "close": 14000.0, "volume": 0.0}, {"date": "1992-08-12", "close": 14000.0, "volume": null}, {"date": "1992-08-13", "close": 13000.0, "volume": 0.0}, {"date": "1992-08-14", "close": 13000.0, "volume": 2.0}, {"date": "1992-08-17", "close": 13000.0, "volume": null}, {"date": "1992-08-18", "close": 13000.0, "volume": null}, {"date": "1992-08-19", "close": 13000.0, "volume": 0.0}, {"date": "1992-08-20", "close": 13000.0, "volume": null}, {"date": "1992-08-21", "close": 13000.0, "volume": 1.0}, {"date": "1992-08-24", "close": 12000.0, "volume": 1.0}, {"date": "1992-08-25", "close": 12000.0, "volume": null}, {"date": "1992-08-26", "close": 12000.0, "volume": null}, {"date": "1992-08-27", "close": 12000.0, "volume": null}, {"date": "1992-08-28", "close": 13000.0, "volume": 0.0}, {"date": "1992-08-31", "close": 13000.0, "volume": null}, {"date": "1992-09-01", "close": 12000.0, "volume": 0.0}, {"date": "1992-09-02", "close": 12000.0, "volume": null}, {"date": "1992-09-03", "close": 12000.0, "volume": null}, {"date": "1992-09-04", "close": 14000.0, "volume": 1.0}, {"date": "1992-09-07", "close": 14000.0, "volume": null}, {"date": "1992-09-08", "close": 14000.0, "volume": 0.0}, {"date": "1992-09-09", "close": 14000.0, "volume": 1.0}, {"date": "1992-09-10", "close": 13000.0, "volume": 0.0}, {"date": "1992-09-11", "close": 13000.0, "volume": 2.0}, {"date": "1992-09-14", "close": 13000.0, "volume": null}, {"date": "1992-09-15", "close": 14000.0, "volume": 0.0}, {"date": "1992-09-16", "close": 14000.0, "volume": null}, {"date": "1992-09-17", "close": 13000.0, "volume": 1.0}, {"date": "1992-09-18", "close": 13000.0, "volume": 0.0}, {"date": "1992-09-21", "close": 13000.0, "volume": 0.0}, {"date": "1992-09-22", "close": 13000.0, "volume": null}, {"date": "1992-09-23", "close": 13000.0, "volume": null}, {"date": "1992-09-24", "close": 13000.0, "volume": null}, {"date": "1992-09-25", "close": 13000.0, "volume": null}, {"date": "1992-09-28", "close": 12000.0, "volume": 0.0}, {"date": "1992-09-29", "close": 12000.0, "volume": null}, {"date": "1992-09-30", "close": 12000.0, "volume": null}, {"date": "1992-10-01", "close": 12000.0, "volume": null}, {"date": "1992-10-02", "close": 12000.0, "volume": null}, {"date": "1992-10-05", "close": 11000.0, "volume": 1.0}, {"date": "1992-10-06", "close": 11000.0, "volume": 0.0}, {"date": "1992-10-07", "close": 11000.0, "volume": null}, {"date": "1992-10-08", "close": 11000.0, "volume": null}, {"date": "1992-10-09", "close": 12000.0, "volume": 1.0}, {"date": "1992-10-12", "close": 12000.0, "volume": 1.0}, {"date": "1992-10-13", "close": 15000.0, "volume": 2.0}, {"date": "1992-10-14", "close": 14000.0, "volume": 0.0}, {"date": "1992-10-15", "close": 14000.0, "volume": 2.0}, {"date": "1992-10-16", "close": 14000.0, "volume": null}, {"date": "1992-10-19", "close": 14000.0, "volume": null}, {"date": "1992-10-20", "close": 13000.0, "volume": 0.0}, {"date": "1992-10-21", "close": 13000.0, "volume": null}, {"date": "1992-10-22", "close": 13000.0, "volume": 1.0}, {"date": "1992-10-23", "close": 13000.0, "volume": 0.0}, {"date": "1992-10-26", "close": 13000.0, "volume": null}, {"date": "1992-10-27", "close": 14000.0, "volume": 0.0}, {"date": "1992-10-28", "close": 14000.0, "volume": null}, {"date": "1992-10-29", "close": 13000.0, "volume": 1.0}, {"date": "1992-10-30", "close": 13000.0, "volume": null}, {"date": "1992-11-02", "close": 13000.0, "volume": 1.0}, {"date": "1992-11-03", "close": 13000.0, "volume": null}, {"date": "1992-11-04", "close": 13000.0, "volume": null}, {"date": "1992-11-05", "close": 13000.0, "volume": null}, {"date": "1992-11-06", "close": 13000.0, "volume": null}, {"date": "1992-11-09", "close": 13000.0, "volume": null}, {"date": "1992-11-10", "close": 11000.0, "volume": 1.0}, {"date": "1992-11-11", "close": 11000.0, "volume": null}, {"date": "1992-11-12", "close": 11000.0, "volume": null}, {"date": "1992-11-13", "close": 11000.0, "volume": null}, {"date": "1992-11-16", "close": 11000.0, "volume": null}, {"date": "1992-11-17", "close": 11000.0, "volume": null}, {"date": "1992-11-18", "close": 11000.0, "volume": null}, {"date": "1992-11-19", "close": 11000.0, "volume": null}, {"date": "1992-11-20", "close": 12000.0, "volume": 0.0}, {"date": "1992-11-23", "close": 12000.0, "volume": 0.0}, {"date": "1992-11-24", "close": 12000.0, "volume": null}, {"date": "1992-11-25", "close": 12000.0, "volume": 0.0}, {"date": "1992-11-26", "close": 11000.0, "volume": 0.0}, {"date": "1992-11-27", "close": 11000.0, "volume": null}, {"date": "1992-11-30", "close": 11000.0, "volume": null}, {"date": "1992-12-01", "close": 12000.0, "volume": 1.0}, {"date": "1992-12-02", "close": 12000.0, "volume": null}, {"date": "1992-12-03", "close": 12000.0, "volume": 0.0}, {"date": "1992-12-04", "close": 12000.0, "volume": 1.0}, {"date": "1992-12-07", "close": 12000.0, "volume": null}, {"date": "1992-12-08", "close": 11000.0, "volume": 0.0}, {"date": "1992-12-09", "close": 11000.0, "volume": null}, {"date": "1992-12-10", "close": 11000.0, "volume": null}, {"date": "1992-12-11", "close": 11000.0, "volume": 1.0}, {"date": "1992-12-14", "close": 12000.0, "volume": 0.0}, {"date": "1992-12-15", "close": 12000.0, "volume": null}, {"date": "1992-12-16", "close": 12000.0, "volume": 1.0}, {"date": "1992-12-17", "close": 12000.0, "volume": 1.0}, {"date": "1992-12-18", "close": 11000.0, "volume": 1.0}, {"date": "1992-12-21", "close": 11000.0, "volume": 0.0}, {"date": "1992-12-22", "close": 11000.0, "volume": 1.0}, {"date": "1992-12-23", "close": 11000.0, "volume": 0.0}, {"date": "1992-12-24", "close": 11000.0, "volume": null}, {"date": "1992-12-25", "close": 11000.0, "volume": null}, {"date": "1992-12-28", "close": 11000.0, "volume": null}, {"date": "1992-12-29", "close": 12000.0, "volume": 0.0}, {"date": "1992-12-30", "close": 12000.0, "volume": null}, {"date": "1992-12-31", "close": 12000.0, "volume": null}, {"date": "1993-01-01", "close": 12000.0, "volume": null}, {"date": "1993-01-04", "close": 12000.0, "volume": 0.0}, {"date": "1993-01-05", "close": 12000.0, "volume": 0.0}, {"date": "1993-01-06", "close": 11000.0, "volume": 1.0}, {"date": "1993-01-07", "close": 11000.0, "volume": 0.0}, {"date": "1993-01-08", "close": 11000.0, "volume": null}, {"date": "1993-01-11", "close": 11000.0, "volume": null}, {"date": "1993-01-12", "close": 11000.0, "volume": 2.0}, {"date": "1993-01-13", "close": 11000.0, "volume": 1.0}, {"date": "1993-01-14", "close": 11000.0, "volume": null}, {"date": "1993-01-15", "close": 11000.0, "volume": null}, {"date": "1993-01-18", "close": 12000.0, "volume": 1.0}, {"date": "1993-01-19", "close": 12000.0, "volume": null}, {"date": "1993-01-20", "close": 12000.0, "volume": null}, {"date": "1993-01-21", "close": 13000.0, "volume": 1.0}, {"date": "1993-01-22", "close": 12000.0, "volume": 1.0}, {"date": "1993-01-25", "close": 13000.0, "volume": 0.0}, {"date": "1993-01-26", "close": 13000.0, "volume": 1.0}, {"date": "1993-01-27", "close": 13000.0, "volume": 3.0}, {"date": "1993-01-28", "close": 14000.0, "volume": 3.0}, {"date": "1993-01-29", "close": 14000.0, "volume": null}, {"date": "1993-02-01", "close": 14000.0, "volume": 1.0}, {"date": "1993-02-02", "close": 14000.0, "volume": 1.0}, {"date": "1993-02-03", "close": 14000.0, "volume": 1.0}, {"date": "1993-02-04", "close": 14000.0, "volume": 0.0}, {"date": "1993-02-05", "close": 14000.0, "volume": 1.0}, {"date": "1993-02-08", "close": 14000.0, "volume": 0.0}, {"date": "1993-02-09", "close": 14000.0, "volume": null}, {"date": "1993-02-10", "close": 14000.0, "volume": 0.0}, {"date": "1993-02-11", "close": 15000.0, "volume": 2.0}, {"date": "1993-02-12", "close": 15000.0, "volume": 0.0}, {"date": "1993-02-15", "close": 15000.0, "volume": 1.0}, {"date": "1993-02-16", "close": 15000.0, "volume": 1.0}, {"date": "1993-02-17", "close": 14000.0, "volume": 0.0}, {"date": "1993-02-18", "close": 15000.0, "volume": 0.0}, {"date": "1993-02-19", "close": 15000.0, "volume": 0.0}, {"date": "1993-02-22", "close": 15000.0, "volume": 1.0}, {"date": "1993-02-23", "close": 15000.0, "volume": 5.0}, {"date": "1993-02-24", "close": 15000.0, "volume": 8.0}, {"date": "1993-02-25", "close": 15000.0, "volume": 4.0}, {"date": "1993-02-26", "close": 18000.0, "volume": 13.0}, {"date": "1993-03-01", "close": 19000.0, "volume": 2.0}, {"date": "1993-03-02", "close": 18000.0, "volume": 4.0}, {"date": "1993-03-03", "close": 20000.0, "volume": 9.0}, {"date": "1993-03-04", "close": 20000.0, "volume": 6.0}, {"date": "1993-03-05", "close": 22000.0, "volume": 6.0}, {"date": "1993-03-08", "close": 20000.0, "volume": 7.0}, {"date": "1993-03-09", "close": 22000.0, "volume": 3.0}, {"date": "1993-03-10", "close": 20000.0, "volume": 1.0}, {"date": "1993-03-11", "close": 20000.0, "volume": 4.0}, {"date": "1993-03-12", "close": 20000.0, "volume": 2.0}, {"date": "1993-03-15", "close": 19000.0, "volume": 3.0}, {"date": "1993-03-16", "close": 20000.0, "volume": 0.0}, {"date": "1993-03-17", "close": 20000.0, "volume": 2.0}, {"date": "1993-03-18", "close": 20000.0, "volume": null}, {"date": "1993-03-19", "close": 20000.0, "volume": 7.0}, {"date": "1993-03-22", "close": 22000.0, "volume": 1.0}, {"date": "1993-03-23", "close": 20000.0, "volume": 1.0}, {"date": "1993-03-24", "close": 22000.0, "volume": 4.0}, {"date": "1993-03-25", "close": 22000.0, "volume": 2.0}, {"date": "1993-03-26", "close": 20000.0, "volume": 5.0}, {"date": "1993-03-29", "close": 20000.0, "volume": 1.0}, {"date": "1993-03-30", "close": 20000.0, "volume": 2.0}, {"date": "1993-03-31", "close": 20000.0, "volume": 2.0}, {"date": "1993-04-01", "close": 22000.0, "volume": 0.0}, {"date": "1993-04-02", "close": 22000.0, "volume": 0.0}, {"date": "1993-04-05", "close": 22000.0, "volume": 1.0}, {"date": "1993-04-06", "close": 20000.0, "volume": 1.0}, {"date": "1993-04-07", "close": 19000.0, "volume": 6.0}, {"date": "1993-04-08", "close": 20000.0, "volume": 0.0}, {"date": "1993-04-09", "close": 20000.0, "volume": null}, {"date": "1993-04-12", "close": 20000.0, "volume": null}, {"date": "1993-04-13", "close": 19000.0, "volume": 1.0}, {"date": "1993-04-14", "close": 20000.0, "volume": 0.0}, {"date": "1993-04-15", "close": 20000.0, "volume": 0.0}, {"date": "1993-04-16", "close": 19000.0, "volume": 1.0}, {"date": "1993-04-19", "close": 18000.0, "volume": 1.0}, {"date": "1993-04-20", "close": 19000.0, "volume": 1.0}, {"date": "1993-04-21", "close": 19000.0, "volume": 0.0}, {"date": "1993-04-22", "close": 19000.0, "volume": null}, {"date": "1993-04-23", "close": 17000.0, "volume": 2.0}, {"date": "1993-04-26", "close": 17000.0, "volume": 2.0}, {"date": "1993-04-27", "close": 18000.0, "volume": 2.0}, {"date": "1993-04-28", "close": 18000.0, "volume": 1.0}, {"date": "1993-04-29", "close": 18000.0, "volume": 1.0}, {"date": "1993-04-30", "close": 19000.0, "volume": 2.0}, {"date": "1993-05-03", "close": 19000.0, "volume": 2.0}, {"date": "1993-05-04", "close": 19000.0, "volume": 11.0}, {"date": "1993-05-05", "close": 20000.0, "volume": 2.0}, {"date": "1993-05-06", "close": 20000.0, "volume": 3.0}, {"date": "1993-05-07", "close": 20000.0, "volume": 7.0}, {"date": "1993-05-10", "close": 22000.0, "volume": 78.0}, {"date": "1993-05-11", "close": 22000.0, "volume": null}, {"date": "1993-05-12", "close": 24000.0, "volume": 12.0}, {"date": "1993-05-13", "close": 26000.0, "volume": 5.0}, {"date": "1993-05-14", "close": 24000.0, "volume": 9.0}, {"date": "1993-05-17", "close": 24000.0, "volume": 5.0}, {"date": "1993-05-18", "close": 28000.0, "volume": 8.0}, {"date": "1993-05-19", "close": 28000.0, "volume": 7.0}, {"date": "1993-05-20", "close": 26000.0, "volume": 5.0}, {"date": "1993-05-21", "close": 26000.0, "volume": 1.0}, {"date": "1993-05-24", "close": 26000.0, "volume": 1.0}, {"date": "1993-05-25", "close": 24000.0, "volume": 4.0}, {"date": "1993-05-26", "close": 24000.0, "volume": 0.0}, {"date": "1993-05-27", "close": 28000.0, "volume": 5.0}, {"date": "1993-05-28", "close": 32000.0, "volume": 22.0}, {"date": "1993-05-31", "close": 38000.0, "volume": 9.0}, {"date": "1993-06-01", "close": 34000.0, "volume": 7.0}, {"date": "1993-06-02", "close": 34000.0, "volume": 5.0}, {"date": "1993-06-03", "close": 34000.0, "volume": 1.0}, {"date": "1993-06-04", "close": 34000.0, "volume": 2.0}, {"date": "1993-06-07", "close": 34000.0, "volume": 3.0}, {"date": "1993-06-08", "close": 32000.0, "volume": 1.0}, {"date": "1993-06-09", "close": 30000.0, "volume": 3.0}, {"date": "1993-06-10", "close": 26000.0, "volume": 1.0}, {"date": "1993-06-11", "close": 26000.0, "volume": null}, {"date": "1993-06-14", "close": 26000.0, "volume": null}, {"date": "1993-06-15", "close": 26000.0, "volume": 1.0}, {"date": "1993-06-16", "close": 28000.0, "volume": 2.0}, {"date": "1993-06-17", "close": 30000.0, "volume": 3.0}, {"date": "1993-06-18", "close": 34000.0, "volume": 4.0}, {"date": "1993-06-21", "close": 32000.0, "volume": 5.0}, {"date": "1993-06-22", "close": 30000.0, "volume": 0.0}, {"date": "1993-06-23", "close": 28000.0, "volume": 1.0}, {"date": "1993-06-24", "close": 28000.0, "volume": null}, {"date": "1993-06-25", "close": 28000.0, "volume": 1.0}, {"date": "1993-06-28", "close": 28000.0, "volume": 1.0}, {"date": "1993-06-29", "close": 28000.0, "volume": 1.0}, {"date": "1993-06-30", "close": 28000.0, "volume": 1.0}, {"date": "1993-07-01", "close": 28000.0, "volume": 0.0}, {"date": "1993-07-02", "close": 30000.0, "volume": 2.0}, {"date": "1993-07-05", "close": 28000.0, "volume": 1.0}, {"date": "1993-07-06", "close": 28000.0, "volume": null}, {"date": "1993-07-07", "close": 30000.0, "volume": 1.0}, {"date": "1993-07-08", "close": 28000.0, "volume": 3.0}, {"date": "1993-07-09", "close": 30000.0, "volume": 1.0}, {"date": "1993-07-12", "close": 28000.0, "volume": 1.0}, {"date": "1993-07-13", "close": 28000.0, "volume": 0.0}, {"date": "1993-07-14", "close": 28000.0, "volume": 2.0}, {"date": "1993-07-15", "close": 26000.0, "volume": 0.0}, {"date": "1993-07-16", "close": 26000.0, "volume": 2.0}, {"date": "1993-07-19", "close": 26000.0, "volume": 6.0}, {"date": "1993-07-20", "close": 26000.0, "volume": 2.0}, {"date": "1993-07-21", "close": 26000.0, "volume": 2.0}, {"date": "1993-07-22", "close": 26000.0, "volume": 1.0}, {"date": "1993-07-23", "close": 24000.0, "volume": 1.0}, {"date": "1993-07-26", "close": 24000.0, "volume": 0.0}, {"date": "1993-07-27", "close": 24000.0, "volume": 3.0}, {"date": "1993-07-28", "close": 28000.0, "volume": 5.0}, {"date": "1993-07-29", "close": 32000.0, "volume": 7.0}, {"date": "1993-07-30", "close": 30000.0, "volume": 9.0}, {"date": "1993-08-02", "close": 30000.0, "volume": 12.0}, {"date": "1993-08-03", "close": 30000.0, "volume": 4.0}, {"date": "1993-08-04", "close": 36000.0, "volume": 39.0}, {"date": "1993-08-05", "close": 34000.0, "volume": 17.0}, {"date": "1993-08-06", "close": 30000.0, "volume": 13.0}, {"date": "1993-08-09", "close": 32000.0, "volume": 2.0}, {"date": "1993-08-10", "close": 36000.0, "volume": 13.0}, {"date": "1993-08-11", "close": 38000.0, "volume": 16.0}, {"date": "1993-08-12", "close": 38000.0, "volume": 7.0}, {"date": "1993-08-13", "close": 34000.0, "volume": 8.0}, {"date": "1993-08-16", "close": 34000.0, "volume": 1.0}, {"date": "1993-08-17", "close": 38000.0, "volume": 7.0}, {"date": "1993-08-18", "close": 38000.0, "volume": 7.0}, {"date": "1993-08-19", "close": 36000.0, "volume": 3.0}, {"date": "1993-08-20", "close": 34000.0, "volume": 2.0}, {"date": "1993-08-23", "close": 32000.0, "volume": 9.0}, {"date": "1993-08-24", "close": 32000.0, "volume": 3.0}, {"date": "1993-08-25", "close": 30000.0, "volume": 3.0}, {"date": "1993-08-26", "close": 30000.0, "volume": 3.0}, {"date": "1993-08-27", "close": 28000.0, "volume": 1.0}, {"date": "1993-08-30", "close": 32000.0, "volume": 2.0}, {"date": "1993-08-31", "close": 30000.0, "volume": 3.0}, {"date": "1993-09-01", "close": 30000.0, "volume": 1.0}, {"date": "1993-09-02", "close": 28000.0, "volume": 3.0}, {"date": "1993-09-03", "close": 28000.0, "volume": 7.0}, {"date": "1993-09-06", "close": 26000.0, "volume": 1.0}, {"date": "1993-09-07", "close": 28000.0, "volume": 2.0}, {"date": "1993-09-08", "close": 24000.0, "volume": 2.0}, {"date": "1993-09-09", "close": 22000.0, "volume": 2.0}, {"date": "1993-09-10", "close": 24000.0, "volume": 3.0}, {"date": "1993-09-13", "close": 24000.0, "volume": 1.0}, {"date": "1993-09-14", "close": 22000.0, "volume": 4.0}, {"date": "1993-09-15", "close": 24000.0, "volume": 0.0}, {"date": "1993-09-16", "close": 24000.0, "volume": 3.0}, {"date": "1993-09-17", "close": 26000.0, "volume": 2.0}, {"date": "1993-09-20", "close": 26000.0, "volume": 0.0}, {"date": "1993-09-21", "close": 26000.0, "volume": 1.0}, {"date": "1993-09-22", "close": 24000.0, "volume": 1.0}, {"date": "1993-09-23", "close": 24000.0, "volume": 1.0}, {"date": "1993-09-24", "close": 24000.0, "volume": 1.0}, {"date": "1993-09-27", "close": 24000.0, "volume": 1.0}, {"date": "1993-09-28", "close": 24000.0, "volume": 3.0}, {"date": "1993-09-29", "close": 26000.0, "volume": 1.0}, {"date": "1993-09-30", "close": 26000.0, "volume": 0.0}, {"date": "1993-10-01", "close": 26000.0, "volume": 0.0}, {"date": "1993-10-04", "close": 24000.0, "volume": 1.0}, {"date": "1993-10-05", "close": 24000.0, "volume": 1.0}, {"date": "1993-10-06", "close": 24000.0, "volume": 2.0}, {"date": "1993-10-07", "close": 24000.0, "volume": 1.0}, {"date": "1993-10-08", "close": 24000.0, "volume": 0.0}, {"date": "1993-10-11", "close": 22000.0, "volume": 1.0}, {"date": "1993-10-12", "close": 24000.0, "volume": 4.0}, {"date": "1993-10-13", "close": 26000.0, "volume": 2.0}, {"date": "1993-10-14", "close": 26000.0, "volume": 1.0}, {"date": "1993-10-15", "close": 26000.0, "volume": null}, {"date": "1993-10-18", "close": 24000.0, "volume": 0.0}, {"date": "1993-10-19", "close": 24000.0, "volume": 1.0}, {"date": "1993-10-20", "close": 24000.0, "volume": 0.0}, {"date": "1993-10-21", "close": 26000.0, "volume": 1.0}, {"date": "1993-10-22", "close": 24000.0, "volume": 4.0}, {"date": "1993-10-25", "close": 24000.0, "volume": 1.0}, {"date": "1993-10-26", "close": 22000.0, "volume": 2.0}, {"date": "1993-10-27", "close": 22000.0, "volume": 0.0}, {"date": "1993-10-28", "close": 22000.0, "volume": 0.0}, {"date": "1993-10-29", "close": 22000.0, "volume": 3.0}, {"date": "1993-11-01", "close": 22000.0, "volume": 0.0}, {"date": "1993-11-02", "close": 22000.0, "volume": 1.0}, {"date": "1993-11-03", "close": 20000.0, "volume": 1.0}, {"date": "1993-11-04", "close": 20000.0, "volume": 2.0}, {"date": "1993-11-05", "close": 19000.0, "volume": 1.0}, {"date": "1993-11-08", "close": 20000.0, "volume": 4.0}, {"date": "1993-11-09", "close": 20000.0, "volume": 1.0}, {"date": "1993-11-10", "close": 19000.0, "volume": 2.0}, {"date": "1993-11-11", "close": 19000.0, "volume": null}, {"date": "1993-11-12", "close": 19000.0, "volume": 1.0}, {"date": "1993-11-15", "close": 19000.0, "volume": 1.0}, {"date": "1993-11-16", "close": 19000.0, "volume": 0.0}, {"date": "1993-11-17", "close": 18000.0, "volume": 0.0}, {"date": "1993-11-18", "close": 18000.0, "volume": 0.0}, {"date": "1993-11-19", "close": 18000.0, "volume": 0.0}, {"date": "1993-11-22", "close": 18000.0, "volume": 1.0}, {"date": "1993-11-23", "close": 17000.0, "volume": 1.0}, {"date": "1993-11-24", "close": 17000.0, "volume": 0.0}, {"date": "1993-11-25", "close": 18000.0, "volume": 1.0}, {"date": "1993-11-26", "close": 18000.0, "volume": 0.0}, {"date": "1993-11-29", "close": 18000.0, "volume": 1.0}, {"date": "1993-11-30", "close": 17000.0, "volume": 1.0}, {"date": "1993-12-01", "close": 17000.0, "volume": 0.0}, {"date": "1993-12-02", "close": 17000.0, "volume": null}, {"date": "1993-12-03", "close": 17000.0, "volume": 1.0}, {"date": "1993-12-06", "close": 17000.0, "volume": null}, {"date": "1993-12-07", "close": 16000.0, "volume": 2.0}, {"date": "1993-12-08", "close": 17000.0, "volume": 2.0}, {"date": "1993-12-09", "close": 19000.0, "volume": 4.0}, {"date": "1993-12-10", "close": 24000.0, "volume": 8.0}, {"date": "1993-12-13", "close": 24000.0, "volume": 22.0}, {"date": "1993-12-14", "close": 26000.0, "volume": 11.0}, {"date": "1993-12-15", "close": 26000.0, "volume": 3.0}, {"date": "1993-12-16", "close": 24000.0, "volume": 3.0}, {"date": "1993-12-17", "close": 24000.0, "volume": 6.0}, {"date": "1993-12-20", "close": 24000.0, "volume": 3.0}, {"date": "1993-12-21", "close": 26000.0, "volume": 2.0}, {"date": "1993-12-22", "close": 24000.0, "volume": 5.0}, {"date": "1993-12-23", "close": 24000.0, "volume": 2.0}, {"date": "1993-12-24", "close": 22000.0, "volume": 0.0}, {"date": "1993-12-27", "close": 22000.0, "volume": null}, {"date": "1993-12-28", "close": 22000.0, "volume": null}, {"date": "1993-12-29", "close": 24000.0, "volume": 1.0}, {"date": "1993-12-30", "close": 24000.0, "volume": 1.0}, {"date": "1993-12-31", "close": 24000.0, "volume": 0.0}, {"date": "1994-01-03", "close": 24000.0, "volume": null}, {"date": "1994-01-04", "close": 22000.0, "volume": 1.0}, {"date": "1994-01-05", "close": 24000.0, "volume": 4.0}, {"date": "1994-01-06", "close": 24000.0, "volume": 0.0}, {"date": "1994-01-07", "close": 24000.0, "volume": 1.0}, {"date": "1994-01-10", "close": 22000.0, "volume": 2.0}, {"date": "1994-01-11", "close": 22000.0, "volume": 0.0}, {"date": "1994-01-12", "close": 24000.0, "volume": 1.0}, {"date": "1994-01-13", "close": 22000.0, "volume": 2.0}, {"date": "1994-01-14", "close": 22000.0, "volume": 2.0}, {"date": "1994-01-17", "close": 28000.0, "volume": 9.0}, {"date": "1994-01-18", "close": 30000.0, "volume": 12.0}, {"date": "1994-01-19", "close": 32000.0, "volume": 23.0}, {"date": "1994-01-20", "close": 30000.0, "volume": 5.0}, {"date": "1994-01-21", "close": 30000.0, "volume": 3.0}, {"date": "1994-01-24", "close": 28000.0, "volume": 3.0}, {"date": "1994-01-25", "close": 26000.0, "volume": 0.0}, {"date": "1994-01-26", "close": 26000.0, "volume": null}, {"date": "1994-01-27", "close": 28000.0, "volume": 4.0}, {"date": "1994-01-28", "close": 28000.0, "volume": 4.0}, {"date": "1994-01-31", "close": 28000.0, "volume": 1.0}, {"date": "1994-02-01", "close": 26000.0, "volume": 1.0}, {"date": "1994-02-02", "close": 28000.0, "volume": 0.0}, {"date": "1994-02-03", "close": 26000.0, "volume": 1.0}, {"date": "1994-02-04", "close": 26000.0, "volume": 0.0}, {"date": "1994-02-07", "close": 24000.0, "volume": 2.0}, {"date": "1994-02-08", "close": 24000.0, "volume": 2.0}, {"date": "1994-02-09", "close": 26000.0, "volume": 1.0}, {"date": "1994-02-10", "close": 26000.0, "volume": null}, {"date": "1994-02-11", "close": 26000.0, "volume": 0.0}, {"date": "1994-02-14", "close": 26000.0, "volume": 1.0}, {"date": "1994-02-15", "close": 26000.0, "volume": 0.0}, {"date": "1994-02-16", "close": 26000.0, "volume": 1.0}, {"date": "1994-02-17", "close": 24000.0, "volume": 3.0}, {"date": "1994-02-18", "close": 24000.0, "volume": 2.0}, {"date": "1994-02-21", "close": 24000.0, "volume": 1.0}, {"date": "1994-02-22", "close": 26000.0, "volume": 2.0}, {"date": "1994-02-23", "close": 26000.0, "volume": 6.0}, {"date": "1994-02-24", "close": 26000.0, "volume": 1.0}, {"date": "1994-02-25", "close": 26000.0, "volume": 3.0}, {"date": "1994-02-28", "close": 24000.0, "volume": 1.0}, {"date": "1994-03-01", "close": 22000.0, "volume": 1.0}, {"date": "1994-03-02", "close": 20000.0, "volume": 1.0}, {"date": "1994-03-03", "close": 22000.0, "volume": 0.0}, {"date": "1994-03-04", "close": 22000.0, "volume": 1.0}, {"date": "1994-03-07", "close": 20000.0, "volume": 0.0}, {"date": "1994-03-08", "close": 20000.0, "volume": 1.0}, {"date": "1994-03-09", "close": 22000.0, "volume": 0.0}, {"date": "1994-03-10", "close": 20000.0, "volume": 0.0}, {"date": "1994-03-11", "close": 22000.0, "volume": 0.0}, {"date": "1994-03-14", "close": 22000.0, "volume": 1.0}, {"date": "1994-03-15", "close": 22000.0, "volume": 1.0}, {"date": "1994-03-16", "close": 20000.0, "volume": 0.0}, {"date": "1994-03-17", "close": 20000.0, "volume": 1.0}, {"date": "1994-03-18", "close": 19000.0, "volume": 1.0}, {"date": "1994-03-21", "close": 19000.0, "volume": null}, {"date": "1994-03-22", "close": 19000.0, "volume": 1.0}, {"date": "1994-03-23", "close": 20000.0, "volume": 0.0}, {"date": "1994-03-24", "close": 20000.0, "volume": 2.0}, {"date": "1994-03-25", "close": 22000.0, "volume": 0.0}, {"date": "1994-03-28", "close": 20000.0, "volume": 0.0}, {"date": "1994-03-29", "close": 19000.0, "volume": 0.0}, {"date": "1994-03-30", "close": 18000.0, "volume": 1.0}, {"date": "1994-03-31", "close": 18000.0, "volume": 0.0}, {"date": "1994-04-01", "close": 18000.0, "volume": null}, {"date": "1994-04-04", "close": 18000.0, "volume": null}, {"date": "1994-04-05", "close": 18000.0, "volume": 0.0}, {"date": "1994-04-06", "close": 18000.0, "volume": 0.0}, {"date": "1994-04-07", "close": 18000.0, "volume": null}, {"date": "1994-04-08", "close": 19000.0, "volume": 0.0}, {"date": "1994-04-11", "close": 19000.0, "volume": 0.0}, {"date": "1994-04-12", "close": 20000.0, "volume": 0.0}, {"date": "1994-04-13", "close": 19000.0, "volume": 0.0}, {"date": "1994-04-14", "close": 19000.0, "volume": 0.0}, {"date": "1994-04-15", "close": 19000.0, "volume": 0.0}, {"date": "1994-04-18", "close": 20000.0, "volume": 0.0}, {"date": "1994-04-19", "close": 19000.0, "volume": 1.0}, {"date": "1994-04-20", "close": 18000.0, "volume": 0.0}, {"date": "1994-04-21", "close": 18000.0, "volume": 1.0}, {"date": "1994-04-22", "close": 18000.0, "volume": 1.0}, {"date": "1994-04-25", "close": 18000.0, "volume": null}, {"date": "1994-04-26", "close": 17000.0, "volume": 0.0}, {"date": "1994-04-27", "close": 17000.0, "volume": 1.0}, {"date": "1994-04-28", "close": 14000.0, "volume": 1.0}, {"date": "1994-04-29", "close": 15000.0, "volume": 1.0}, {"date": "1994-05-02", "close": 15000.0, "volume": 1.0}, {"date": "1994-05-03", "close": 14000.0, "volume": 2.0}, {"date": "1994-05-04", "close": 12000.0, "volume": 2.0}, {"date": "1994-05-05", "close": 11000.0, "volume": 2.0}, {"date": "1994-05-06", "close": 12000.0, "volume": 1.0}, {"date": "1994-05-09", "close": 12000.0, "volume": 2.0}, {"date": "1994-05-10", "close": 13000.0, "volume": 1.0}, {"date": "1994-05-11", "close": 15000.0, "volume": 1.0}, {"date": "1994-05-12", "close": 16000.0, "volume": 6.0}, {"date": "1994-05-13", "close": 15000.0, "volume": 3.0}, {"date": "1994-05-16", "close": 15000.0, "volume": 0.0}, {"date": "1994-05-17", "close": 15000.0, "volume": 3.0}, {"date": "1994-05-18", "close": 15000.0, "volume": 1.0}, {"date": "1994-05-19", "close": 15000.0, "volume": 2.0}, {"date": "1994-05-20", "close": 15000.0, "volume": 1.0}, {"date": "1994-05-23", "close": 15000.0, "volume": 2.0}, {"date": "1994-05-24", "close": 17000.0, "volume": 6.0}, {"date": "1994-05-25", "close": 17000.0, "volume": 1.0}, {"date": "1994-05-26", "close": 16000.0, "volume": 2.0}, {"date": "1994-05-27", "close": 16000.0, "volume": 1.0}, {"date": "1994-05-30", "close": 16000.0, "volume": 0.0}, {"date": "1994-05-31", "close": 16000.0, "volume": 1.0}, {"date": "1994-06-01", "close": 15000.0, "volume": 0.0}, {"date": "1994-06-02", "close": 14000.0, "volume": 1.0}, {"date": "1994-06-03", "close": 14000.0, "volume": 1.0}, {"date": "1994-06-06", "close": 14000.0, "volume": null}, {"date": "1994-06-07", "close": 14000.0, "volume": 1.0}, {"date": "1994-06-08", "close": 14000.0, "volume": 1.0}, {"date": "1994-06-09", "close": 15000.0, "volume": 1.0}, {"date": "1994-06-10", "close": 15000.0, "volume": 0.0}, {"date": "1994-06-13", "close": 15000.0, "volume": null}, {"date": "1994-06-14", "close": 14000.0, "volume": 1.0}, {"date": "1994-06-15", "close": 14000.0, "volume": null}, {"date": "1994-06-16", "close": 13000.0, "volume": 4.0}, {"date": "1994-06-17", "close": 13000.0, "volume": 2.0}, {"date": "1994-06-20", "close": 13000.0, "volume": 0.0}, {"date": "1994-06-21", "close": 13000.0, "volume": 3.0}, {"date": "1994-06-22", "close": 13000.0, "volume": 0.0}, {"date": "1994-06-23", "close": 13000.0, "volume": 2.0}, {"date": "1994-06-24", "close": 13000.0, "volume": 1.0}, {"date": "1994-06-27", "close": 12000.0, "volume": 1.0}, {"date": "1994-06-28", "close": 12000.0, "volume": 0.0}, {"date": "1994-06-29", "close": 11000.0, "volume": 1.0}, {"date": "1994-06-30", "close": 13000.0, "volume": 3.0}, {"date": "1994-07-01", "close": 13000.0, "volume": 1.0}, {"date": "1994-07-04", "close": 14000.0, "volume": 0.0}, {"date": "1994-07-05", "close": 12000.0, "volume": 2.0}, {"date": "1994-07-06", "close": 13000.0, "volume": 1.0}, {"date": "1994-07-07", "close": 13000.0, "volume": null}, {"date": "1994-07-08", "close": 12000.0, "volume": 0.0}, {"date": "1994-07-11", "close": 13000.0, "volume": 1.0}, {"date": "1994-07-12", "close": 13000.0, "volume": 0.0}, {"date": "1994-07-13", "close": 13000.0, "volume": 0.0}, {"date": "1994-07-14", "close": 13000.0, "volume": 0.0}, {"date": "1994-07-15", "close": 13000.0, "volume": 1.0}, {"date": "1994-07-18", "close": 13000.0, "volume": 1.0}, {"date": "1994-07-19", "close": 13000.0, "volume": 1.0}, {"date": "1994-07-20", "close": 13000.0, "volume": 0.0}, {"date": "1994-07-21", "close": 12000.0, "volume": 1.0}, {"date": "1994-07-22", "close": 12000.0, "volume": null}, {"date": "1994-07-25", "close": 12000.0, "volume": null}, {"date": "1994-07-26", "close": 12000.0, "volume": 0.0}, {"date": "1994-07-27", "close": 12000.0, "volume": 0.0}, {"date": "1994-07-28", "close": 12000.0, "volume": 0.0}, {"date": "1994-07-29", "close": 13000.0, "volume": 0.0}, {"date": "1994-08-01", "close": 13000.0, "volume": 1.0}, {"date": "1994-08-02", "close": 12000.0, "volume": 0.0}, {"date": "1994-08-03", "close": 12000.0, "volume": 1.0}, {"date": "1994-08-04", "close": 12000.0, "volume": 0.0}, {"date": "1994-08-05", "close": 12000.0, "volume": null}, {"date": "1994-08-08", "close": 11000.0, "volume": 0.0}, {"date": "1994-08-09", "close": 12000.0, "volume": 0.0}, {"date": "1994-08-10", "close": 12000.0, "volume": null}, {"date": "1994-08-11", "close": 12000.0, "volume": null}, {"date": "1994-08-12", "close": 11000.0, "volume": 2.0}, {"date": "1994-08-15", "close": 11000.0, "volume": 1.0}, {"date": "1994-08-16", "close": 11000.0, "volume": 1.0}, {"date": "1994-08-17", "close": 10000.0, "volume": 0.0}, {"date": "1994-08-18", "close": 10000.0, "volume": null}, {"date": "1994-08-19", "close": 10000.0, "volume": null}, {"date": "1994-08-22", "close": 11000.0, "volume": 0.0}, {"date": "1994-08-23", "close": 11000.0, "volume": null}, {"date": "1994-08-24", "close": 11000.0, "volume": null}, {"date": "1994-08-25", "close": 11000.0, "volume": null}, {"date": "1994-08-26", "close": 11000.0, "volume": null}, {"date": "1994-08-29", "close": 11000.0, "volume": null}, {"date": "1994-08-30", "close": 10000.0, "volume": 0.0}, {"date": "1994-08-31", "close": 10000.0, "volume": 0.0}, {"date": "1994-09-01", "close": 11000.0, "volume": 0.0}, {"date": "1994-09-02", "close": 11000.0, "volume": null}, {"date": "1994-09-05", "close": 11000.0, "volume": null}, {"date": "1994-09-06", "close": 10000.0, "volume": 0.0}, {"date": "1994-09-07", "close": 11000.0, "volume": 2.0}, {"date": "1994-09-08", "close": 11000.0, "volume": 1.0}, {"date": "1994-09-09", "close": 11000.0, "volume": 1.0}, {"date": "1994-09-12", "close": 11000.0, "volume": 1.0}, {"date": "1994-09-13", "close": 11000.0, "volume": 0.0}, {"date": "1994-09-14", "close": 11000.0, "volume": 0.0}, {"date": "1994-09-15", "close": 11000.0, "volume": 1.0}, {"date": "1994-09-16", "close": 11000.0, "volume": null}, {"date": "1994-09-19", "close": 11000.0, "volume": null}, {"date": "1994-09-20", "close": 11000.0, "volume": 1.0}, {"date": "1994-09-21", "close": 11000.0, "volume": null}, {"date": "1994-09-22", "close": 10000.0, "volume": 0.0}, {"date": "1994-09-23", "close": 10000.0, "volume": 2.0}, {"date": "1994-09-26", "close": 10000.0, "volume": 1.0}, {"date": "1994-09-27", "close": 10000.0, "volume": 1.0}, {"date": "1994-09-28", "close": 11000.0, "volume": 0.0}, {"date": "1994-09-29", "close": 11000.0, "volume": 2.0}, {"date": "1994-09-30", "close": 11000.0, "volume": 0.0}, {"date": "1994-10-03", "close": 11000.0, "volume": null}, {"date": "1994-10-04", "close": 11000.0, "volume": 0.0}, {"date": "1994-10-05", "close": 11000.0, "volume": null}, {"date": "1994-10-06", "close": 10000.0, "volume": 1.0}, {"date": "1994-10-07", "close": 11000.0, "volume": 3.0}, {"date": "1994-10-10", "close": 12000.0, "volume": 6.0}, {"date": "1994-10-11", "close": 14000.0, "volume": 20.0}, {"date": "1994-10-12", "close": 14000.0, "volume": 1.0}, {"date": "1994-10-13", "close": 12000.0, "volume": 1.0}, {"date": "1994-10-14", "close": 12000.0, "volume": 10.0}, {"date": "1994-10-17", "close": 11000.0, "volume": 1.0}, {"date": "1994-10-18", "close": 11000.0, "volume": 2.0}, {"date": "1994-10-19", "close": 11000.0, "volume": 1.0}, {"date": "1994-10-20", "close": 11000.0, "volume": 1.0}, {"date": "1994-10-21", "close": 12000.0, "volume": 2.0}, {"date": "1994-10-24", "close": 12000.0, "volume": null}, {"date": "1994-10-25", "close": 12000.0, "volume": 1.0}, {"date": "1994-10-26", "close": 11000.0, "volume": 6.0}, {"date": "1994-10-27", "close": 11000.0, "volume": 1.0}, {"date": "1994-10-28", "close": 11000.0, "volume": null}, {"date": "1994-10-31", "close": 11000.0, "volume": null}, {"date": "1994-11-01", "close": 11000.0, "volume": null}, {"date": "1994-11-02", "close": 11000.0, "volume": 0.0}, {"date": "1994-11-03", "close": 11000.0, "volume": null}, {"date": "1994-11-04", "close": 13000.0, "volume": 4.0}, {"date": "1994-11-07", "close": 12000.0, "volume": 2.0}, {"date": "1994-11-08", "close": 12000.0, "volume": 0.0}, {"date": "1994-11-09", "close": 12000.0, "volume": null}, {"date": "1994-11-10", "close": 12000.0, "volume": 0.0}, {"date": "1994-11-11", "close": 12000.0, "volume": 1.0}, {"date": "1994-11-14", "close": 11000.0, "volume": 2.0}, {"date": "1994-11-15", "close": 11000.0, "volume": 0.0}, {"date": "1994-11-16", "close": 10000.0, "volume": 0.0}, {"date": "1994-11-17", "close": 11000.0, "volume": 0.0}, {"date": "1994-11-18", "close": 10000.0, "volume": 0.0}, {"date": "1994-11-21", "close": 10000.0, "volume": 0.0}, {"date": "1994-11-22", "close": 10000.0, "volume": 3.0}, {"date": "1994-11-23", "close": 9000.0, "volume": 2.0}, {"date": "1994-11-24", "close": 9000.0, "volume": null}, {"date": "1994-11-25", "close": 9000.0, "volume": null}, {"date": "1994-11-28", "close": 8000.0, "volume": 0.0}, {"date": "1994-11-29", "close": 8000.0, "volume": 0.0}, {"date": "1994-11-30", "close": 8000.0, "volume": 2.0}, {"date": "1994-12-01", "close": 8000.0, "volume": 0.0}, {"date": "1994-12-02", "close": 8000.0, "volume": null}, {"date": "1994-12-05", "close": 8000.0, "volume": null}, {"date": "1994-12-06", "close": 8000.0, "volume": null}, {"date": "1994-12-07", "close": 8000.0, "volume": null}, {"date": "1994-12-08", "close": 8000.0, "volume": 1.0}, {"date": "1994-12-09", "close": 8000.0, "volume": null}, {"date": "1994-12-12", "close": 8000.0, "volume": null}, {"date": "1994-12-13", "close": 8000.0, "volume": null}, {"date": "1994-12-14", "close": 7000.0, "volume": 0.0}, {"date": "1994-12-15", "close": 8000.0, "volume": 1.0}, {"date": "1994-12-16", "close": 10000.0, "volume": 3.0}, {"date": "1994-12-19", "close": 10000.0, "volume": null}, {"date": "1994-12-20", "close": 11000.0, "volume": 1.0}, {"date": "1994-12-21", "close": 11000.0, "volume": null}, {"date": "1994-12-22", "close": 12000.0, "volume": 1.0}, {"date": "1994-12-23", "close": 12000.0, "volume": 1.0}, {"date": "1994-12-26", "close": 12000.0, "volume": null}, {"date": "1994-12-27", "close": 12000.0, "volume": null}, {"date": "1994-12-28", "close": 12000.0, "volume": null}, {"date": "1994-12-29", "close": 11000.0, "volume": 0.0}, {"date": "1994-12-30", "close": 11000.0, "volume": null}, {"date": "1995-01-02", "close": 11000.0, "volume": null}, {"date": "1995-01-03", "close": 11000.0, "volume": 0.0}, {"date": "1995-01-04", "close": 11000.0, "volume": 1.0}, {"date": "1995-01-05", "close": 11000.0, "volume": null}, {"date": "1995-01-06", "close": 12000.0, "volume": 20.0}, {"date": "1995-01-09", "close": 12000.0, "volume": null}, {"date": "1995-01-10", "close": 12000.0, "volume": null}, {"date": "1995-01-11", "close": 10000.0, "volume": 0.0}, {"date": "1995-01-12", "close": 10000.0, "volume": null}, {"date": "1995-01-13", "close": 11000.0, "volume": 1.0}, {"date": "1995-01-16", "close": 10000.0, "volume": 0.0}, {"date": "1995-01-17", "close": 10000.0, "volume": null}, {"date": "1995-01-18", "close": 8000.0, "volume": 1.0}, {"date": "1995-01-19", "close": 8000.0, "volume": 0.0}, {"date": "1995-01-20", "close": 9000.0, "volume": 1.0}, {"date": "1995-01-23", "close": 9000.0, "volume": null}, {"date": "1995-01-24", "close": 8000.0, "volume": 1.0}, {"date": "1995-01-25", "close": 8000.0, "volume": 2.0}, {"date": "1995-01-26", "close": 8000.0, "volume": null}, {"date": "1995-01-27", "close": 8000.0, "volume": 2.0}, {"date": "1995-01-30", "close": 8000.0, "volume": 0.0}, {"date": "1995-01-31", "close": 8000.0, "volume": null}, {"date": "1995-02-01", "close": 8000.0, "volume": null}, {"date": "1995-02-02", "close": 7000.0, "volume": 1.0}, {"date": "1995-02-03", "close": 6000.0, "volume": 0.0}, {"date": "1995-02-06", "close": 7000.0, "volume": 0.0}, {"date": "1995-02-07", "close": 7000.0, "volume": 0.0}, {"date": "1995-02-08", "close": 7000.0, "volume": null}, {"date": "1995-02-09", "close": 10000.0, "volume": 4.0}, {"date": "1995-02-10", "close": 10000.0, "volume": 1.0}, {"date": "1995-02-13", "close": 10000.0, "volume": 0.0}, {"date": "1995-02-14", "close": 11000.0, "volume": 1.0}, {"date": "1995-02-15", "close": 10000.0, "volume": 0.0}, {"date": "1995-02-16", "close": 10000.0, "volume": 2.0}, {"date": "1995-02-17", "close": 9000.0, "volume": 1.0}, {"date": "1995-02-20", "close": 9000.0, "volume": null}, {"date": "1995-02-21", "close": 9000.0, "volume": 0.0}, {"date": "1995-02-22", "close": 10000.0, "volume": 0.0}, {"date": "1995-02-23", "close": 9000.0, "volume": 1.0}, {"date": "1995-02-24", "close": 9000.0, "volume": null}, {"date": "1995-02-27", "close": 9000.0, "volume": 0.0}, {"date": "1995-02-28", "close": 8000.0, "volume": 0.0}, {"date": "1995-03-01", "close": 9000.0, "volume": 0.0}, {"date": "1995-03-02", "close": 9000.0, "volume": 0.0}, {"date": "1995-03-03", "close": 8000.0, "volume": 0.0}, {"date": "1995-03-06", "close": 8000.0, "volume": 0.0}, {"date": "1995-03-07", "close": 8000.0, "volume": 1.0}, {"date": "1995-03-08", "close": 8000.0, "volume": 1.0}, {"date": "1995-03-09", "close": 8000.0, "volume": null}, {"date": "1995-03-10", "close": 8000.0, "volume": null}, {"date": "1995-03-13", "close": 8000.0, "volume": null}, {"date": "1995-03-14", "close": 8000.0, "volume": null}, {"date": "1995-03-15", "close": 8000.0, "volume": null}, {"date": "1995-03-16", "close": 9000.0, "volume": 0.0}, {"date": "1995-03-17", "close": 9000.0, "volume": null}, {"date": "1995-03-20", "close": 9000.0, "volume": null}, {"date": "1995-03-21", "close": 9000.0, "volume": null}, {"date": "1995-03-22", "close": 8000.0, "volume": 0.0}, {"date": "1995-03-23", "close": 8000.0, "volume": 1.0}, {"date": "1995-03-24", "close": 8000.0, "volume": 0.0}, {"date": "1995-03-27", "close": 8000.0, "volume": null}, {"date": "1995-03-28", "close": 7000.0, "volume": 2.0}, {"date": "1995-03-29", "close": 7000.0, "volume": null}, {"date": "1995-03-30", "close": 7000.0, "volume": null}, {"date": "1995-03-31", "close": 6000.0, "volume": 1.0}, {"date": "1995-04-03", "close": 6000.0, "volume": 2.0}, {"date": "1995-04-04", "close": 6000.0, "volume": 2.0}, {"date": "1995-04-05", "close": 6000.0, "volume": null}, {"date": "1995-04-06", "close": 6000.0, "volume": 1.0}, {"date": "1995-04-07", "close": 6000.0, "volume": null}, {"date": "1995-04-10", "close": 6000.0, "volume": null}, {"date": "1995-04-11", "close": 7000.0, "volume": 0.0}, {"date": "1995-04-12", "close": 7000.0, "volume": null}, {"date": "1995-04-13", "close": 7000.0, "volume": null}, {"date": "1995-04-14", "close": 7000.0, "volume": null}, {"date": "1995-04-17", "close": 7000.0, "volume": null}, {"date": "1995-04-18", "close": 7000.0, "volume": null}, {"date": "1995-04-19", "close": 7000.0, "volume": null}, {"date": "1995-04-20", "close": 7000.0, "volume": null}, {"date": "1995-04-21", "close": 6000.0, "volume": 0.0}, {"date": "1995-04-24", "close": 6000.0, "volume": 1.0}, {"date": "1995-04-25", "close": 6000.0, "volume": null}, {"date": "1995-04-26", "close": 6000.0, "volume": 1.0}, {"date": "1995-04-27", "close": 6000.0, "volume": 3.0}, {"date": "1995-04-28", "close": 6000.0, "volume": 1.0}, {"date": "1995-05-01", "close": 6000.0, "volume": null}, {"date": "1995-05-02", "close": 5000.0, "volume": 0.0}, {"date": "1995-05-03", "close": 6000.0, "volume": 0.0}, {"date": "1995-05-04", "close": 5000.0, "volume": 0.0}, {"date": "1995-05-05", "close": 5000.0, "volume": null}, {"date": "1995-05-08", "close": 5000.0, "volume": 0.0}, {"date": "1995-05-09", "close": 5000.0, "volume": 0.0}, {"date": "1995-05-10", "close": 5000.0, "volume": null}, {"date": "1995-05-11", "close": 5000.0, "volume": 0.0}, {"date": "1995-05-12", "close": 5000.0, "volume": 1.0}, {"date": "1995-05-15", "close": 5000.0, "volume": 0.0}, {"date": "1995-05-16", "close": 5000.0, "volume": null}, {"date": "1995-05-17", "close": 5000.0, "volume": null}, {"date": "1995-05-18", "close": 5000.0, "volume": null}, {"date": "1995-05-19", "close": 5000.0, "volume": null}, {"date": "1995-05-22", "close": 5000.0, "volume": 1.0}, {"date": "1995-05-23", "close": 5000.0, "volume": 0.0}, {"date": "1995-05-24", "close": 6000.0, "volume": 0.0}, {"date": "1995-05-25", "close": 6000.0, "volume": null}, {"date": "1995-05-26", "close": 5000.0, "volume": 0.0}, {"date": "1995-05-29", "close": 5000.0, "volume": null}, {"date": "1995-05-30", "close": 5000.0, "volume": 1.0}, {"date": "1995-05-31", "close": 5000.0, "volume": null}, {"date": "1995-06-01", "close": 5000.0, "volume": 0.0}, {"date": "1995-06-02", "close": 5000.0, "volume": null}, {"date": "1995-06-05", "close": 5000.0, "volume": null}, {"date": "1995-06-06", "close": 5000.0, "volume": null}, {"date": "1995-06-07", "close": 4000.0, "volume": 0.0}, {"date": "1995-06-08", "close": 4000.0, "volume": 0.0}, {"date": "1995-06-09", "close": 4000.0, "volume": 1.0}, {"date": "1995-06-12", "close": 4000.0, "volume": null}, {"date": "1995-06-13", "close": 4000.0, "volume": 0.0}, {"date": "1995-06-14", "close": 4000.0, "volume": 0.0}, {"date": "1995-06-15", "close": 4000.0, "volume": null}, {"date": "1995-06-16", "close": 3000.0, "volume": 0.0}, {"date": "1995-06-19", "close": 3000.0, "volume": null}, {"date": "1995-06-20", "close": 3000.0, "volume": 1.0}, {"date": "1995-06-21", "close": 3000.0, "volume": 0.0}, {"date": "1995-06-22", "close": 4000.0, "volume": 0.0}, {"date": "1995-06-23", "close": 3000.0, "volume": 1.0}, {"date": "1995-06-26", "close": 3000.0, "volume": null}, {"date": "1995-06-27", "close": 3000.0, "volume": 0.0}, {"date": "1995-06-28", "close": 3000.0, "volume": 2.0}, {"date": "1995-06-29", "close": 3000.0, "volume": 1.0}, {"date": "1995-06-30", "close": 3000.0, "volume": 1.0}, {"date": "1995-07-03", "close": 3000.0, "volume": null}, {"date": "1995-07-04", "close": 4000.0, "volume": 1.0}, {"date": "1995-07-05", "close": 4000.0, "volume": 0.0}, {"date": "1995-07-06", "close": 5000.0, "volume": 4.0}, {"date": "1995-07-07", "close": 6000.0, "volume": 1.0}, {"date": "1995-07-10", "close": 5000.0, "volume": 1.0}, {"date": "1995-07-11", "close": 6000.0, "volume": 2.0}, {"date": "1995-07-12", "close": 6000.0, "volume": 3.0}, {"date": "1995-07-13", "close": 6000.0, "volume": null}, {"date": "1995-07-14", "close": 5000.0, "volume": 0.0}, {"date": "1995-07-17", "close": 5000.0, "volume": null}, {"date": "1995-07-18", "close": 4000.0, "volume": 0.0}, {"date": "1995-07-19", "close": 4000.0, "volume": null}, {"date": "1995-07-20", "close": 5000.0, "volume": 0.0}, {"date": "1995-07-21", "close": 5000.0, "volume": null}, {"date": "1995-07-24", "close": 4000.0, "volume": 0.0}, {"date": "1995-07-25", "close": 4000.0, "volume": null}, {"date": "1995-07-26", "close": 4000.0, "volume": 0.0}, {"date": "1995-07-27", "close": 4000.0, "volume": null}, {"date": "1995-07-28", "close": 4000.0, "volume": null}, {"date": "1995-07-31", "close": 4000.0, "volume": null}, {"date": "1995-08-01", "close": 5000.0, "volume": 1.0}, {"date": "1995-08-02", "close": 5000.0, "volume": 1.0}, {"date": "1995-08-03", "close": 5000.0, "volume": 1.0}, {"date": "1995-08-04", "close": 5000.0, "volume": null}, {"date": "1995-08-07", "close": 5000.0, "volume": null}, {"date": "1995-08-08", "close": 5000.0, "volume": 1.0}, {"date": "1995-08-09", "close": 8000.0, "volume": 12.0}, {"date": "1995-08-10", "close": 7000.0, "volume": 1.0}, {"date": "1995-08-11", "close": 7000.0, "volume": 1.0}, {"date": "1995-08-14", "close": 7000.0, "volume": 0.0}, {"date": "1995-08-15", "close": 8000.0, "volume": 1.0}, {"date": "1995-08-16", "close": 7000.0, "volume": 0.0}, {"date": "1995-08-17", "close": 7000.0, "volume": 1.0}, {"date": "1995-08-18", "close": 7000.0, "volume": 1.0}, {"date": "1995-08-21", "close": 7000.0, "volume": 0.0}, {"date": "1995-08-22", "close": 7000.0, "volume": null}, {"date": "1995-08-23", "close": 7000.0, "volume": 1.0}, {"date": "1995-08-24", "close": 7000.0, "volume": null}, {"date": "1995-08-25", "close": 7000.0, "volume": null}, {"date": "1995-08-28", "close": 7000.0, "volume": null}, {"date": "1995-08-29", "close": 7000.0, "volume": null}, {"date": "1995-08-30", "close": 6000.0, "volume": 0.0}, {"date": "1995-08-31", "close": 6000.0, "volume": null}, {"date": "1995-09-01", "close": 8000.0, "volume": 1.0}, {"date": "1995-09-04", "close": 7000.0, "volume": 1.0}, {"date": "1995-09-05", "close": 7000.0, "volume": null}, {"date": "1995-09-06", "close": 7000.0, "volume": null}, {"date": "1995-09-07", "close": 7000.0, "volume": null}, {"date": "1995-09-08", "close": 7000.0, "volume": null}, {"date": "1995-09-11", "close": 7000.0, "volume": 1.0}, {"date": "1995-09-12", "close": 7000.0, "volume": null}, {"date": "1995-09-13", "close": 7000.0, "volume": 0.0}, {"date": "1995-09-14", "close": 7000.0, "volume": null}, {"date": "1995-09-15", "close": 8000.0, "volume": 0.0}, {"date": "1995-09-18", "close": 8000.0, "volume": 0.0}, {"date": "1995-09-19", "close": 7000.0, "volume": 1.0}, {"date": "1995-09-20", "close": 7000.0, "volume": 0.0}, {"date": "1995-09-21", "close": 7000.0, "volume": 0.0}, {"date": "1995-09-22", "close": 7000.0, "volume": 0.0}, {"date": "1995-09-25", "close": 7000.0, "volume": 4.0}, {"date": "1995-09-26", "close": 7000.0, "volume": 2.0}, {"date": "1995-09-27", "close": 7000.0, "volume": 2.0}, {"date": "1995-09-28", "close": 7000.0, "volume": null}, {"date": "1995-09-29", "close": 6000.0, "volume": 0.0}, {"date": "1995-10-02", "close": 6000.0, "volume": null}, {"date": "1995-10-03", "close": 6000.0, "volume": null}, {"date": "1995-10-04", "close": 7000.0, "volume": 1.0}, {"date": "1995-10-05", "close": 7000.0, "volume": null}, {"date": "1995-10-06", "close": 7000.0, "volume": 1.0}, {"date": "1995-10-09", "close": 7000.0, "volume": 1.0}, {"date": "1995-10-10", "close": 7000.0, "volume": null}, {"date": "1995-10-11", "close": 7000.0, "volume": null}, {"date": "1995-10-12", "close": 6000.0, "volume": 0.0}, {"date": "1995-10-13", "close": 6000.0, "volume": null}, {"date": "1995-10-16", "close": 6000.0, "volume": 0.0}, {"date": "1995-10-17", "close": 6000.0, "volume": null}, {"date": "1995-10-18", "close": 5000.0, "volume": 0.0}, {"date": "1995-10-19", "close": 5000.0, "volume": null}, {"date": "1995-10-20", "close": 5000.0, "volume": 2.0}, {"date": "1995-10-23", "close": 5000.0, "volume": 0.0}, {"date": "1995-10-24", "close": 5000.0, "volume": 1.0}, {"date": "1995-10-25", "close": 5000.0, "volume": null}, {"date": "1995-10-26", "close": 5000.0, "volume": null}, {"date": "1995-10-27", "close": 5000.0, "volume": null}, {"date": "1995-10-30", "close": 5000.0, "volume": null}, {"date": "1995-10-31", "close": 4000.0, "volume": 1.0}, {"date": "1995-11-01", "close": 4000.0, "volume": null}, {"date": "1995-11-02", "close": 4000.0, "volume": null}, {"date": "1995-11-03", "close": 5000.0, "volume": 0.0}, {"date": "1995-11-06", "close": 5000.0, "volume": null}, {"date": "1995-11-07", "close": 5000.0, "volume": null}, {"date": "1995-11-08", "close": 5000.0, "volume": null}, {"date": "1995-11-09", "close": 5000.0, "volume": null}, {"date": "1995-11-10", "close": 5000.0, "volume": null}, {"date": "1995-11-13", "close": 5000.0, "volume": null}, {"date": "1995-11-14", "close": 5000.0, "volume": null}, {"date": "1995-11-15", "close": 5000.0, "volume": null}, {"date": "1995-11-16", "close": 4000.0, "volume": 0.0}, {"date": "1995-11-17", "close": 4000.0, "volume": null}, {"date": "1995-11-20", "close": 4000.0, "volume": null}, {"date": "1995-11-21", "close": 4000.0, "volume": 0.0}, {"date": "1995-11-22", "close": 4000.0, "volume": null}, {"date": "1995-11-23", "close": 4000.0, "volume": 0.0}, {"date": "1995-11-24", "close": 5000.0, "volume": 1.0}, {"date": "1995-11-27", "close": 5000.0, "volume": 2.0}, {"date": "1995-11-28", "close": 5000.0, "volume": 0.0}, {"date": "1995-11-29", "close": 5000.0, "volume": null}, {"date": "1995-11-30", "close": 5000.0, "volume": 1.0}, {"date": "1995-12-01", "close": 5000.0, "volume": 0.0}, {"date": "1995-12-04", "close": 5000.0, "volume": null}, {"date": "1995-12-05", "close": 5000.0, "volume": 0.0}, {"date": "1995-12-06", "close": 5000.0, "volume": 1.0}, {"date": "1995-12-07", "close": 5000.0, "volume": null}, {"date": "1995-12-08", "close": 5000.0, "volume": null}, {"date": "1995-12-11", "close": 5000.0, "volume": 0.0}, {"date": "1995-12-12", "close": 5000.0, "volume": null}, {"date": "1995-12-13", "close": 5000.0, "volume": null}, {"date": "1995-12-14", "close": 5000.0, "volume": null}, {"date": "1995-12-15", "close": 5000.0, "volume": null}, {"date": "1995-12-18", "close": 4200.0, "volume": 1.0}, {"date": "1995-12-19", "close": 4200.0, "volume": null}, {"date": "1995-12-20", "close": 4200.0, "volume": null}, {"date": "1995-12-21", "close": 5000.0, "volume": 3.0}, {"date": "1995-12-22", "close": 5200.0, "volume": 3.0}, {"date": "1995-12-25", "close": 5200.0, "volume": null}, {"date": "1995-12-26", "close": 5200.0, "volume": null}, {"date": "1995-12-27", "close": 5200.0, "volume": null}, {"date": "1995-12-28", "close": 5400.0, "volume": 1.0}, {"date": "1995-12-29", "close": 5400.0, "volume": null}, {"date": "1996-01-01", "close": 5400.0, "volume": null}, {"date": "1996-01-02", "close": 5400.0, "volume": null}, {"date": "1996-01-03", "close": 5400.0, "volume": null}, {"date": "1996-01-04", "close": 5400.0, "volume": null}, {"date": "1996-01-05", "close": 5400.0, "volume": null}, {"date": "1996-01-08", "close": 4000.0, "volume": 1.0}, {"date": "1996-01-09", "close": 4000.0, "volume": 0.0}, {"date": "1996-01-10", "close": 4000.0, "volume": 1.0}, {"date": "1996-01-11", "close": 3600.0, "volume": 7.0}, {"date": "1996-01-12", "close": 4400.0, "volume": 1.0}, {"date": "1996-01-15", "close": 4600.0, "volume": 1.0}, {"date": "1996-01-16", "close": 4200.0, "volume": 1.0}, {"date": "1996-01-17", "close": 4200.0, "volume": 0.0}, {"date": "1996-01-18", "close": 4000.0, "volume": 7.0}, {"date": "1996-01-19", "close": 4000.0, "volume": null}, {"date": "1996-01-22", "close": 4000.0, "volume": 1.0}, {"date": "1996-01-23", "close": 4000.0, "volume": null}, {"date": "1996-01-24", "close": 3600.0, "volume": 1.0}, {"date": "1996-01-25", "close": 3600.0, "volume": null}, {"date": "1996-01-26", "close": 3600.0, "volume": null}, {"date": "1996-01-29", "close": 3600.0, "volume": 1.0}, {"date": "1996-01-30", "close": 3600.0, "volume": 3.0}, {"date": "1996-01-31", "close": 3600.0, "volume": null}, {"date": "1996-02-01", "close": 3600.0, "volume": 1.0}, {"date": "1996-02-02", "close": 3800.0, "volume": 1.0}, {"date": "1996-02-05", "close": 4000.0, "volume": 3.0}, {"date": "1996-02-06", "close": 4000.0, "volume": 3.0}, {"date": "1996-02-07", "close": 4000.0, "volume": 1.0}, {"date": "1996-02-08", "close": 3600.0, "volume": 0.0}, {"date": "1996-02-09", "close": 4200.0, "volume": 0.0}, {"date": "1996-02-12", "close": 4200.0, "volume": null}, {"date": "1996-02-13", "close": 4200.0, "volume": null}, {"date": "1996-02-14", "close": 4200.0, "volume": null}, {"date": "1996-02-15", "close": 4200.0, "volume": null}, {"date": "1996-02-16", "close": 4200.0, "volume": null}, {"date": "1996-02-19", "close": 4200.0, "volume": null}, {"date": "1996-02-20", "close": 4200.0, "volume": null}, {"date": "1996-02-21", "close": 4200.0, "volume": null}, {"date": "1996-02-22", "close": 4200.0, "volume": null}, {"date": "1996-02-23", "close": 46000.0, "volume": 0.0}, {"date": "1996-02-26", "close": 46000.0, "volume": null}, {"date": "1996-02-27", "close": 41000.0, "volume": 0.0}, {"date": "1996-02-28", "close": 40000.0, "volume": 0.0}, {"date": "1996-02-29", "close": 40000.0, "volume": 0.0}, {"date": "1996-03-01", "close": 38000.0, "volume": 0.0}, {"date": "1996-03-04", "close": 44000.0, "volume": 1.0}, {"date": "1996-03-05", "close": 48000.0, "volume": 0.0}, {"date": "1996-03-06", "close": 48000.0, "volume": 0.0}, {"date": "1996-03-07", "close": 48000.0, "volume": null}, {"date": "1996-03-08", "close": 48000.0, "volume": null}, {"date": "1996-03-11", "close": 32000.0, "volume": 0.0}, {"date": "1996-03-12", "close": 33000.0, "volume": 0.0}, {"date": "1996-03-13", "close": 36000.0, "volume": 0.0}, {"date": "1996-03-14", "close": 42000.0, "volume": 0.0}, {"date": "1996-03-15", "close": 42000.0, "volume": 0.0}, {"date": "1996-03-18", "close": 42000.0, "volume": 0.0}, {"date": "1996-03-19", "close": 42000.0, "volume": 0.0}, {"date": "1996-03-20", "close": 42000.0, "volume": 0.0}, {"date": "1996-03-21", "close": 42000.0, "volume": 0.0}, {"date": "1996-03-22", "close": 42000.0, "volume": null}, {"date": "1996-03-25", "close": 40000.0, "volume": 0.0}, {"date": "1996-03-26", "close": 40000.0, "volume": null}, {"date": "1996-03-27", "close": 32000.0, "volume": 0.0}, {"date": "1996-03-28", "close": 30000.0, "volume": 0.0}, {"date": "1996-03-29", "close": 30000.0, "volume": 11.0}, {"date": "1996-04-01", "close": 40000.0, "volume": 1.0}, {"date": "1996-04-02", "close": 40000.0, "volume": 1.0}, {"date": "1996-04-03", "close": 40000.0, "volume": 1.0}, {"date": "1996-04-04", "close": 40000.0, "volume": 1.0}, {"date": "1996-04-05", "close": 40000.0, "volume": null}, {"date": "1996-04-08", "close": 40000.0, "volume": null}, {"date": "1996-04-09", "close": 40000.0, "volume": null}, {"date": "1996-04-10", "close": 40000.0, "volume": null}, {"date": "1996-04-11", "close": 36000.0, "volume": 0.0}, {"date": "1996-04-12", "close": 40000.0, "volume": 0.0}, {"date": "1996-04-15", "close": 36000.0, "volume": 0.0}, {"date": "1996-04-16", "close": 34000.0, "volume": 1.0}, {"date": "1996-04-17", "close": 34000.0, "volume": 0.0}, {"date": "1996-04-18", "close": 34000.0, "volume": null}, {"date": "1996-04-19", "close": 34000.0, "volume": null}, {"date": "1996-04-22", "close": 30000.0, "volume": 1.0}, {"date": "1996-04-23", "close": 32000.0, "volume": 0.0}, {"date": "1996-04-24", "close": 32000.0, "volume": null}, {"date": "1996-04-25", "close": 32000.0, "volume": null}, {"date": "1996-04-26", "close": 36000.0, "volume": 0.0}, {"date": "1996-04-29", "close": 36000.0, "volume": 0.0}, {"date": "1996-04-30", "close": 36000.0, "volume": 0.0}, {"date": "1996-05-01", "close": 36000.0, "volume": null}, {"date": "1996-05-02", "close": 36000.0, "volume": null}, {"date": "1996-05-03", "close": 30000.0, "volume": 1.0}, {"date": "1996-05-06", "close": 36000.0, "volume": 0.0}, {"date": "1996-05-07", "close": 36000.0, "volume": null}, {"date": "1996-05-08", "close": 34000.0, "volume": 0.0}, {"date": "1996-05-09", "close": 30000.0, "volume": 0.0}, {"date": "1996-05-10", "close": 30000.0, "volume": null}, {"date": "1996-05-13", "close": 30000.0, "volume": 1.0}, {"date": "1996-05-14", "close": 34000.0, "volume": 0.0}, {"date": "1996-05-15", "close": 34000.0, "volume": 0.0}, {"date": "1996-05-16", "close": 38000.0, "volume": 1.0}, {"date": "1996-05-17", "close": 39000.0, "volume": 0.0}, {"date": "1996-05-20", "close": 38000.0, "volume": 0.0}, {"date": "1996-05-21", "close": 36000.0, "volume": 1.0}, {"date": "1996-05-22", "close": 39000.0, "volume": 1.0}, {"date": "1996-05-23", "close": 39000.0, "volume": 1.0}, {"date": "1996-05-24", "close": 39000.0, "volume": 0.0}, {"date": "1996-05-27", "close": 39000.0, "volume": 0.0}, {"date": "1996-05-28", "close": 38000.0, "volume": 1.0}, {"date": "1996-05-29", "close": 38000.0, "volume": 0.0}, {"date": "1996-05-30", "close": 34000.0, "volume": 0.0}, {"date": "1996-05-31", "close": 38000.0, "volume": 0.0}, {"date": "1996-06-03", "close": 37000.0, "volume": 0.0}, {"date": "1996-06-04", "close": 36000.0, "volume": 0.0}, {"date": "1996-06-05", "close": 37000.0, "volume": 0.0}, {"date": "1996-06-06", "close": 37000.0, "volume": 0.0}, {"date": "1996-06-07", "close": 36000.0, "volume": 0.0}, {"date": "1996-06-10", "close": 36000.0, "volume": null}, {"date": "1996-06-11", "close": 36000.0, "volume": 1.0}, {"date": "1996-06-12", "close": 36000.0, "volume": 0.0}, {"date": "1996-06-13", "close": 35000.0, "volume": 0.0}, {"date": "1996-06-14", "close": 36000.0, "volume": 0.0}, {"date": "1996-06-17", "close": 36000.0, "volume": 0.0}, {"date": "1996-06-18", "close": 36000.0, "volume": 0.0}, {"date": "1996-06-19", "close": 34000.0, "volume": 1.0}, {"date": "1996-06-20", "close": 37000.0, "volume": 1.0}, {"date": "1996-06-21", "close": 40000.0, "volume": 0.0}, {"date": "1996-06-24", "close": 40000.0, "volume": 0.0}, {"date": "1996-06-25", "close": 41000.0, "volume": 0.0}, {"date": "1996-06-26", "close": 42000.0, "volume": 0.0}, {"date": "1996-06-27", "close": 37000.0, "volume": 1.0}, {"date": "1996-06-28", "close": 37000.0, "volume": 1.0}, {"date": "1996-07-01", "close": 37000.0, "volume": null}, {"date": "1996-07-02", "close": 37000.0, "volume": null}, {"date": "1996-07-03", "close": 37000.0, "volume": 1.0}, {"date": "1996-07-04", "close": 40000.0, "volume": 0.0}, {"date": "1996-07-05", "close": 40000.0, "volume": null}, {"date": "1996-07-08", "close": 34000.0, "volume": 0.0}, {"date": "1996-07-09", "close": 34000.0, "volume": null}, {"date": "1996-07-10", "close": 34000.0, "volume": null}, {"date": "1996-07-11", "close": 36000.0, "volume": 0.0}, {"date": "1996-07-12", "close": 36000.0, "volume": null}, {"date": "1996-07-15", "close": 40000.0, "volume": 0.0}, {"date": "1996-07-16", "close": 36000.0, "volume": 0.0}, {"date": "1996-07-17", "close": 36000.0, "volume": null}, {"date": "1996-07-18", "close": 40000.0, "volume": 0.0}, {"date": "1996-07-19", "close": 40000.0, "volume": 0.0}, {"date": "1996-07-22", "close": 40000.0, "volume": 0.0}, {"date": "1996-07-23", "close": 40000.0, "volume": 0.0}, {"date": "1996-07-24", "close": 42000.0, "volume": 0.0}, {"date": "1996-07-25", "close": 42000.0, "volume": null}, {"date": "1996-07-26", "close": 40000.0, "volume": 1.0}, {"date": "1996-07-29", "close": 40000.0, "volume": null}, {"date": "1996-07-30", "close": 40000.0, "volume": 0.0}, {"date": "1996-07-31", "close": 40000.0, "volume": null}, {"date": "1996-08-01", "close": 36000.0, "volume": 0.0}, {"date": "1996-08-02", "close": 36000.0, "volume": 0.0}, {"date": "1996-08-05", "close": 36000.0, "volume": 0.0}, {"date": "1996-08-06", "close": 40000.0, "volume": 0.0}, {"date": "1996-08-07", "close": 36000.0, "volume": 0.0}, {"date": "1996-08-08", "close": 36000.0, "volume": null}, {"date": "1996-08-09", "close": 42000.0, "volume": 0.0}, {"date": "1996-08-12", "close": 42000.0, "volume": 1.0}, {"date": "1996-08-13", "close": 40000.0, "volume": 0.0}, {"date": "1996-08-14", "close": 40000.0, "volume": 0.0}, {"date": "1996-08-15", "close": 38000.0, "volume": 0.0}, {"date": "1996-08-16", "close": 38000.0, "volume": 0.0}, {"date": "1996-08-19", "close": 40000.0, "volume": 1.0}, {"date": "1996-08-20", "close": 42000.0, "volume": 0.0}, {"date": "1996-08-21", "close": 42000.0, "volume": 0.0}, {"date": "1996-08-22", "close": 40000.0, "volume": 0.0}, {"date": "1996-08-23", "close": 40000.0, "volume": 0.0}, {"date": "1996-08-26", "close": 40000.0, "volume": 1.0}, {"date": "1996-08-27", "close": 44000.0, "volume": 0.0}, {"date": "1996-08-28", "close": 44000.0, "volume": null}, {"date": "1996-08-29", "close": 46000.0, "volume": 0.0}, {"date": "1996-08-30", "close": 46000.0, "volume": null}, {"date": "1996-09-02", "close": 46000.0, "volume": null}, {"date": "1996-09-03", "close": 46000.0, "volume": null}, {"date": "1996-09-04", "close": 46000.0, "volume": null}, {"date": "1996-09-05", "close": 46000.0, "volume": null}, {"date": "1996-09-06", "close": 46000.0, "volume": null}, {"date": "1996-09-09", "close": 46000.0, "volume": null}, {"date": "1996-09-10", "close": 46000.0, "volume": null}, {"date": "1996-09-11", "close": 46000.0, "volume": null}, {"date": "1996-09-12", "close": 46000.0, "volume": null}, {"date": "1996-09-13", "close": 46000.0, "volume": null}, {"date": "1996-09-16", "close": 46000.0, "volume": null}, {"date": "1996-09-17", "close": 44000.0, "volume": 0.0}, {"date": "1996-09-18", "close": 44000.0, "volume": null}, {"date": "1996-09-19", "close": 44000.0, "volume": null}, {"date": "1996-09-20", "close": 44000.0, "volume": null}, {"date": "1996-09-23", "close": 44000.0, "volume": null}, {"date": "1996-09-24", "close": 44000.0, "volume": null}, {"date": "1996-09-25", "close": 44000.0, "volume": null}, {"date": "1996-09-26", "close": 32000.0, "volume": 0.0}, {"date": "1996-09-27", "close": 32000.0, "volume": null}, {"date": "1996-09-30", "close": 32000.0, "volume": null}, {"date": "1996-10-01", "close": 32000.0, "volume": 0.0}, {"date": "1996-10-02", "close": 32000.0, "volume": 0.0}, {"date": "1996-10-03", "close": 32000.0, "volume": 0.0}, {"date": "1996-10-04", "close": 32000.0, "volume": 0.0}, {"date": "1996-10-07", "close": 44000.0, "volume": 0.0}, {"date": "1996-10-08", "close": 32000.0, "volume": 0.0}, {"date": "1996-10-09", "close": 32000.0, "volume": null}, {"date": "1996-10-10", "close": 32000.0, "volume": 0.0}, {"date": "1996-10-11", "close": 32000.0, "volume": null}, {"date": "1996-10-14", "close": 32000.0, "volume": 0.0}, {"date": "1996-10-15", "close": 32000.0, "volume": 0.0}, {"date": "1996-10-16", "close": 33000.0, "volume": 0.0}, {"date": "1996-10-17", "close": 33000.0, "volume": null}, {"date": "1996-10-18", "close": 38000.0, "volume": 0.0}, {"date": "1996-10-21", "close": 38000.0, "volume": null}, {"date": "1996-10-22", "close": 38000.0, "volume": null}, {"date": "1996-10-23", "close": 40000.0, "volume": 0.0}, {"date": "1996-10-24", "close": 40000.0, "volume": 0.0}, {"date": "1996-10-25", "close": 40000.0, "volume": null}, {"date": "1996-10-28", "close": 40000.0, "volume": 0.0}, {"date": "1996-10-29", "close": 40000.0, "volume": null}, {"date": "1996-10-30", "close": 50000.0, "volume": 0.0}, {"date": "1996-10-31", "close": 50000.0, "volume": null}, {"date": "1996-11-01", "close": 50000.0, "volume": null}, {"date": "1996-11-04", "close": 40000.0, "volume": 0.0}, {"date": "1996-11-05", "close": 40000.0, "volume": null}, {"date": "1996-11-06", "close": 50000.0, "volume": 0.0}, {"date": "1996-11-07", "close": 60000.0, "volume": 0.0}, {"date": "1996-11-08", "close": 71000.0, "volume": 0.0}, {"date": "1996-11-11", "close": 70000.0, "volume": 0.0}, {"date": "1996-11-12", "close": 70000.0, "volume": 0.0}, {"date": "1996-11-13", "close": 70000.0, "volume": 0.0}, {"date": "1996-11-14", "close": 70000.0, "volume": 0.0}, {"date": "1996-11-15", "close": 70000.0, "volume": 0.0}, {"date": "1996-11-18", "close": 62000.0, "volume": 0.0}, {"date": "1996-11-19", "close": 70000.0, "volume": 0.0}, {"date": "1996-11-20", "close": 76000.0, "volume": 0.0}, {"date": "1996-11-21", "close": 76000.0, "volume": 0.0}, {"date": "1996-11-22", "close": 70000.0, "volume": 0.0}, {"date": "1996-11-25", "close": 70000.0, "volume": 0.0}, {"date": "1996-11-26", "close": 70000.0, "volume": null}, {"date": "1996-11-27", "close": 70000.0, "volume": null}, {"date": "1996-11-28", "close": 70000.0, "volume": null}, {"date": "1996-11-29", "close": 70000.0, "volume": null}, {"date": "1996-12-02", "close": 70000.0, "volume": null}, {"date": "1996-12-03", "close": 70000.0, "volume": null}, {"date": "1996-12-04", "close": 70000.0, "volume": null}, {"date": "1996-12-05", "close": 70000.0, "volume": null}, {"date": "1996-12-06", "close": 70000.0, "volume": null}, {"date": "1996-12-09", "close": 70000.0, "volume": null}, {"date": "1996-12-10", "close": 70000.0, "volume": null}, {"date": "1996-12-11", "close": 70000.0, "volume": null}, {"date": "1996-12-12", "close": 70000.0, "volume": null}, {"date": "1996-12-13", "close": 70000.0, "volume": null}, {"date": "1996-12-16", "close": 70000.0, "volume": null}, {"date": "1996-12-17", "close": 70000.0, "volume": null}, {"date": "1996-12-18", "close": 70000.0, "volume": null}, {"date": "1996-12-19", "close": 70000.0, "volume": null}, {"date": "1996-12-20", "close": 70000.0, "volume": null}, {"date": "1996-12-23", "close": 70000.0, "volume": null}, {"date": "1996-12-24", "close": 70000.0, "volume": null}, {"date": "1996-12-25", "close": 70000.0, "volume": null}, {"date": "1996-12-26", "close": 70000.0, "volume": null}, {"date": "1996-12-27", "close": 70000.0, "volume": null}, {"date": "1996-12-30", "close": 70000.0, "volume": null}, {"date": "1996-12-31", "close": 70000.0, "volume": null}, {"date": "1997-01-01", "close": 70000.0, "volume": null}, {"date": "1997-01-02", "close": 70000.0, "volume": null}, {"date": "1997-01-03", "close": 70000.0, "volume": null}, {"date": "1997-01-06", "close": 70000.0, "volume": null}, {"date": "1997-01-07", "close": 70000.0, "volume": null}, {"date": "1997-01-08", "close": 70000.0, "volume": null}, {"date": "1997-01-09", "close": 70000.0, "volume": null}, {"date": "1997-01-10", "close": 70000.0, "volume": null}, {"date": "1997-01-13", "close": 70000.0, "volume": null}, {"date": "1997-01-14", "close": 70000.0, "volume": null}, {"date": "1997-01-15", "close": 70000.0, "volume": null}, {"date": "1997-01-16", "close": 70000.0, "volume": null}, {"date": "1997-01-17", "close": 70000.0, "volume": null}, {"date": "1997-01-20", "close": 70000.0, "volume": null}, {"date": "1997-01-21", "close": 70000.0, "volume": null}, {"date": "1997-01-22", "close": 70000.0, "volume": null}, {"date": "1997-01-23", "close": 70000.0, "volume": null}, {"date": "1997-01-24", "close": 70000.0, "volume": null}, {"date": "1997-01-27", "close": 70000.0, "volume": null}, {"date": "1997-01-28", "close": 70000.0, "volume": null}, {"date": "1997-01-29", "close": 70000.0, "volume": null}, {"date": "1997-01-30", "close": 70000.0, "volume": null}, {"date": "1997-01-31", "close": 70000.0, "volume": null}, {"date": "1997-02-03", "close": 70000.0, "volume": null}, {"date": "1997-02-04", "close": 70000.0, "volume": null}, {"date": "1997-02-05", "close": 70000.0, "volume": null}, {"date": "1997-02-06", "close": 70000.0, "volume": null}, {"date": "1997-02-07", "close": 70000.0, "volume": null}, {"date": "1997-02-10", "close": 70000.0, "volume": null}, {"date": "1997-02-11", "close": 70000.0, "volume": null}, {"date": "1997-02-12", "close": 70000.0, "volume": null}, {"date": "1997-02-13", "close": 70000.0, "volume": null}, {"date": "1997-02-14", "close": 70000.0, "volume": null}, {"date": "1997-02-17", "close": 70000.0, "volume": null}, {"date": "1997-02-18", "close": 70000.0, "volume": null}, {"date": "1997-02-19", "close": 70000.0, "volume": null}, {"date": "1997-02-20", "close": 70000.0, "volume": null}, {"date": "1997-02-21", "close": 70000.0, "volume": null}, {"date": "1997-02-24", "close": 70000.0, "volume": null}, {"date": "1997-02-25", "close": 70000.0, "volume": null}, {"date": "1997-02-26", "close": 70000.0, "volume": null}, {"date": "1997-02-27", "close": 70000.0, "volume": null}, {"date": "1997-02-28", "close": 70000.0, "volume": null}, {"date": "1997-03-03", "close": 70000.0, "volume": null}, {"date": "1997-03-04", "close": 70000.0, "volume": null}, {"date": "1997-03-05", "close": 70000.0, "volume": null}, {"date": "1997-03-06", "close": 70000.0, "volume": null}, {"date": "1997-03-07", "close": 70000.0, "volume": null}, {"date": "1997-03-10", "close": 70000.0, "volume": null}, {"date": "1997-03-11", "close": 70000.0, "volume": null}, {"date": "1997-03-12", "close": 70000.0, "volume": null}, {"date": "1997-03-13", "close": 70000.0, "volume": null}, {"date": "1997-03-14", "close": 70000.0, "volume": null}, {"date": "1997-03-17", "close": 70000.0, "volume": null}, {"date": "1997-03-18", "close": 70000.0, "volume": null}, {"date": "1997-03-19", "close": 70000.0, "volume": null}, {"date": "1997-03-20", "close": 70000.0, "volume": null}, {"date": "1997-03-21", "close": 70000.0, "volume": null}, {"date": "1997-03-24", "close": 70000.0, "volume": null}, {"date": "1997-03-25", "close": 70000.0, "volume": null}, {"date": "1997-03-26", "close": 70000.0, "volume": null}, {"date": "1997-03-27", "close": 70000.0, "volume": null}, {"date": "1997-03-28", "close": 70000.0, "volume": null}, {"date": "1997-03-31", "close": 70000.0, "volume": null}, {"date": "1997-04-01", "close": 70000.0, "volume": null}, {"date": "1997-04-02", "close": 70000.0, "volume": null}, {"date": "1997-04-03", "close": 70000.0, "volume": null}, {"date": "1997-04-04", "close": 70000.0, "volume": null}, {"date": "1997-04-07", "close": 70000.0, "volume": null}, {"date": "1997-04-08", "close": 70000.0, "volume": null}, {"date": "1997-04-09", "close": 70000.0, "volume": null}, {"date": "1997-04-10", "close": 70000.0, "volume": null}, {"date": "1997-04-11", "close": 70000.0, "volume": null}, {"date": "1997-04-14", "close": 70000.0, "volume": null}, {"date": "1997-04-15", "close": 70000.0, "volume": null}, {"date": "1997-04-16", "close": 70000.0, "volume": null}, {"date": "1997-04-17", "close": 70000.0, "volume": null}, {"date": "1997-04-18", "close": 70000.0, "volume": null}, {"date": "1997-04-21", "close": 70000.0, "volume": null}, {"date": "1997-04-22", "close": 70000.0, "volume": null}, {"date": "1997-04-23", "close": 70000.0, "volume": null}, {"date": "1997-04-24", "close": 70000.0, "volume": null}, {"date": "1997-04-25", "close": 70000.0, "volume": null}, {"date": "1997-04-28", "close": 70000.0, "volume": null}, {"date": "1997-04-29", "close": 70000.0, "volume": null}, {"date": "1997-04-30", "close": 70000.0, "volume": null}, {"date": "1997-05-01", "close": 70000.0, "volume": null}, {"date": "1997-05-02", "close": 70000.0, "volume": null}, {"date": "1997-05-05", "close": 70000.0, "volume": null}, {"date": "1997-05-06", "close": 70000.0, "volume": null}, {"date": "1997-05-07", "close": 70000.0, "volume": null}, {"date": "1997-05-08", "close": 70000.0, "volume": null}, {"date": "1997-05-09", "close": 70000.0, "volume": null}, {"date": "1997-05-12", "close": 70000.0, "volume": null}, {"date": "1997-05-13", "close": 70000.0, "volume": null}, {"date": "1997-05-14", "close": 70000.0, "volume": null}, {"date": "1997-05-15", "close": 70000.0, "volume": null}, {"date": "1997-05-16", "close": 70000.0, "volume": null}, {"date": "1997-05-19", "close": 70000.0, "volume": null}, {"date": "1997-05-20", "close": 70000.0, "volume": null}, {"date": "1997-05-21", "close": 70000.0, "volume": null}, {"date": "1997-05-22", "close": 70000.0, "volume": null}, {"date": "1997-05-23", "close": 70000.0, "volume": null}, {"date": "1997-05-26", "close": 70000.0, "volume": null}, {"date": "1997-05-27", "close": 70000.0, "volume": null}, {"date": "1997-05-28", "close": 70000.0, "volume": null}, {"date": "1997-05-29", "close": 70000.0, "volume": null}, {"date": "1997-05-30", "close": 70000.0, "volume": null}, {"date": "1997-06-02", "close": 70000.0, "volume": null}, {"date": "1997-06-03", "close": 70000.0, "volume": null}, {"date": "1997-06-04", "close": 70000.0, "volume": null}, {"date": "1997-06-05", "close": 70000.0, "volume": null}, {"date": "1997-06-06", "close": 70000.0, "volume": null}, {"date": "1997-06-09", "close": 70000.0, "volume": null}, {"date": "1997-06-10", "close": 70000.0, "volume": null}, {"date": "1997-06-11", "close": 70000.0, "volume": null}, {"date": "1997-06-12", "close": 70000.0, "volume": null}, {"date": "1997-06-13", "close": 70000.0, "volume": null}, {"date": "1997-06-16", "close": 70000.0, "volume": null}, {"date": "1997-06-17", "close": 70000.0, "volume": null}, {"date": "1997-06-18", "close": 70000.0, "volume": null}, {"date": "1997-06-19", "close": 70000.0, "volume": null}, {"date": "1997-06-20", "close": 70000.0, "volume": null}, {"date": "1997-06-23", "close": 70000.0, "volume": null}, {"date": "1997-06-24", "close": 70000.0, "volume": null}, {"date": "1997-06-25", "close": 70000.0, "volume": null}, {"date": "1997-06-26", "close": 70000.0, "volume": null}, {"date": "1997-06-27", "close": 70000.0, "volume": null}, {"date": "1997-06-30", "close": 70000.0, "volume": null}, {"date": "1997-07-01", "close": 70000.0, "volume": null}, {"date": "1997-07-02", "close": 70000.0, "volume": null}, {"date": "1997-07-03", "close": 70000.0, "volume": null}, {"date": "1997-07-04", "close": 70000.0, "volume": null}, {"date": "1997-07-07", "close": 70000.0, "volume": null}, {"date": "1997-07-08", "close": 70000.0, "volume": null}, {"date": "1997-07-09", "close": 70000.0, "volume": null}, {"date": "1997-07-10", "close": 70000.0, "volume": null}, {"date": "1997-07-11", "close": 70000.0, "volume": null}, {"date": "1997-07-14", "close": 70000.0, "volume": null}, {"date": "1997-07-15", "close": 70000.0, "volume": null}, {"date": "1997-07-16", "close": 70000.0, "volume": null}, {"date": "1997-07-17", "close": 70000.0, "volume": null}, {"date": "1997-07-18", "close": 70000.0, "volume": null}, {"date": "1997-07-21", "close": 70000.0, "volume": null}, {"date": "1997-07-22", "close": 70000.0, "volume": null}, {"date": "1997-07-23", "close": 70000.0, "volume": null}, {"date": "1997-07-24", "close": 70000.0, "volume": null}, {"date": "1997-07-25", "close": 70000.0, "volume": null}, {"date": "1997-07-28", "close": 70000.0, "volume": null}, {"date": "1997-07-29", "close": 70000.0, "volume": null}, {"date": "1997-07-30", "close": 70000.0, "volume": null}, {"date": "1997-07-31", "close": 70000.0, "volume": null}, {"date": "1997-08-01", "close": 70000.0, "volume": null}, {"date": "1997-08-04", "close": 70000.0, "volume": null}, {"date": "1997-08-05", "close": 70000.0, "volume": null}, {"date": "1997-08-06", "close": 70000.0, "volume": null}, {"date": "1997-08-07", "close": 70000.0, "volume": null}, {"date": "1997-08-08", "close": 70000.0, "volume": null}, {"date": "1997-08-11", "close": 70000.0, "volume": null}, {"date": "1997-08-12", "close": 70000.0, "volume": null}, {"date": "1997-08-13", "close": 70000.0, "volume": null}, {"date": "1997-08-14", "close": 70000.0, "volume": null}, {"date": "1997-08-15", "close": 70000.0, "volume": null}, {"date": "1997-08-18", "close": 70000.0, "volume": null}, {"date": "1997-08-19", "close": 70000.0, "volume": null}, {"date": "1997-08-20", "close": 70000.0, "volume": null}, {"date": "1997-08-21", "close": 70000.0, "volume": null}, {"date": "1997-08-22", "close": 70000.0, "volume": null}, {"date": "1997-08-25", "close": 70000.0, "volume": null}, {"date": "1997-08-26", "close": 70000.0, "volume": null}, {"date": "1997-08-27", "close": 70000.0, "volume": null}, {"date": "1997-08-28", "close": 70000.0, "volume": null}, {"date": "1997-08-29", "close": 70000.0, "volume": null}, {"date": "1997-09-01", "close": 70000.0, "volume": null}, {"date": "1997-09-02", "close": 70000.0, "volume": null}, {"date": "1997-09-03", "close": 70000.0, "volume": null}, {"date": "1997-09-04", "close": 70000.0, "volume": null}, {"date": "1997-09-05", "close": 70000.0, "volume": null}, {"date": "1997-09-08", "close": 70000.0, "volume": null}, {"date": "1997-09-09", "close": 70000.0, "volume": null}, {"date": "1997-09-10", "close": 70000.0, "volume": null}, {"date": "1997-09-11", "close": 70000.0, "volume": null}, {"date": "1997-09-12", "close": 70000.0, "volume": null}, {"date": "1997-09-15", "close": 70000.0, "volume": null}, {"date": "1997-09-16", "close": 70000.0, "volume": null}, {"date": "1997-09-17", "close": 70000.0, "volume": null}, {"date": "1997-09-18", "close": 70000.0, "volume": null}, {"date": "1997-09-19", "close": 70000.0, "volume": null}, {"date": "1997-09-22", "close": 70000.0, "volume": null}, {"date": "1997-09-23", "close": 70000.0, "volume": null}, {"date": "1997-09-24", "close": 70000.0, "volume": null}, {"date": "1997-09-25", "close": 70000.0, "volume": null}, {"date": "1997-09-26", "close": 70000.0, "volume": null}, {"date": "1997-09-29", "close": 70000.0, "volume": null}, {"date": "1997-09-30", "close": 70000.0, "volume": null}, {"date": "1997-10-01", "close": 70000.0, "volume": null}, {"date": "1997-10-02", "close": 70000.0, "volume": null}, {"date": "1997-10-03", "close": 70000.0, "volume": null}, {"date": "1997-10-06", "close": 70000.0, "volume": null}, {"date": "1997-10-07", "close": 70000.0, "volume": null}, {"date": "1997-10-08", "close": 70000.0, "volume": null}, {"date": "1997-10-09", "close": 70000.0, "volume": null}, {"date": "1997-10-10", "close": 70000.0, "volume": null}, {"date": "1997-10-13", "close": 70000.0, "volume": null}, {"date": "1997-10-14", "close": 70000.0, "volume": null}, {"date": "1997-10-15", "close": 70000.0, "volume": null}, {"date": "1997-10-16", "close": 70000.0, "volume": null}, {"date": "1997-10-17", "close": 70000.0, "volume": null}, {"date": "1997-10-20", "close": 70000.0, "volume": null}, {"date": "1997-10-21", "close": 70000.0, "volume": null}, {"date": "1997-10-22", "close": 70000.0, "volume": null}, {"date": "1997-10-23", "close": 70000.0, "volume": null}, {"date": "1997-10-24", "close": 70000.0, "volume": null}, {"date": "1997-10-27", "close": 70000.0, "volume": null}, {"date": "1997-10-28", "close": 70000.0, "volume": null}, {"date": "1997-10-29", "close": 70000.0, "volume": null}, {"date": "1997-10-30", "close": 70000.0, "volume": null}, {"date": "1997-10-31", "close": 70000.0, "volume": null}, {"date": "1997-11-03", "close": 70000.0, "volume": null}, {"date": "1997-11-04", "close": 70000.0, "volume": null}, {"date": "1997-11-05", "close": 70000.0, "volume": null}, {"date": "1997-11-06", "close": 70000.0, "volume": null}, {"date": "1997-11-07", "close": 70000.0, "volume": null}, {"date": "1997-11-10", "close": 70000.0, "volume": null}, {"date": "1997-11-11", "close": 70000.0, "volume": null}, {"date": "1997-11-12", "close": 70000.0, "volume": null}, {"date": "1997-11-13", "close": 70000.0, "volume": null}, {"date": "1997-11-14", "close": 70000.0, "volume": null}, {"date": "1997-11-17", "close": 70000.0, "volume": null}, {"date": "1997-11-18", "close": 70000.0, "volume": null}, {"date": "1997-11-19", "close": 70000.0, "volume": null}, {"date": "1997-11-20", "close": 70000.0, "volume": null}, {"date": "1997-11-21", "close": 70000.0, "volume": null}, {"date": "1997-11-24", "close": 70000.0, "volume": null}, {"date": "1997-11-25", "close": 70000.0, "volume": null}, {"date": "1997-11-26", "close": 70000.0, "volume": null}, {"date": "1997-11-27", "close": 70000.0, "volume": null}, {"date": "1997-11-28", "close": 70000.0, "volume": null}, {"date": "1997-12-01", "close": 70000.0, "volume": null}, {"date": "1997-12-02", "close": 70000.0, "volume": null}, {"date": "1997-12-03", "close": 70000.0, "volume": null}, {"date": "1997-12-04", "close": 70000.0, "volume": null}, {"date": "1997-12-05", "close": 70000.0, "volume": null}, {"date": "1997-12-08", "close": 70000.0, "volume": null}, {"date": "1997-12-09", "close": 70000.0, "volume": null}, {"date": "1997-12-10", "close": 70000.0, "volume": null}, {"date": "1997-12-11", "close": 64000.0, "volume": 4.0}, {"date": "1997-12-12", "close": 66000.0, "volume": 5.0}, {"date": "1997-12-15", "close": 65000.0, "volume": 1.0}, {"date": "1997-12-16", "close": 56000.0, "volume": 2.0}, {"date": "1997-12-17", "close": 58000.0, "volume": 1.0}, {"date": "1997-12-18", "close": 57000.0, "volume": 1.0}, {"date": "1997-12-19", "close": 56000.0, "volume": 1.0}, {"date": "1997-12-22", "close": 60000.0, "volume": 0.0}, {"date": "1997-12-23", "close": 59000.0, "volume": 0.0}, {"date": "1997-12-24", "close": 57000.0, "volume": 1.0}, {"date": "1997-12-25", "close": 57000.0, "volume": null}, {"date": "1997-12-26", "close": 57000.0, "volume": null}, {"date": "1997-12-29", "close": 60000.0, "volume": 1.0}, {"date": "1997-12-30", "close": 59000.0, "volume": 0.0}, {"date": "1997-12-31", "close": 62000.0, "volume": 0.0}, {"date": "1998-01-01", "close": 62000.0, "volume": null}, {"date": "1998-01-02", "close": 62000.0, "volume": 0.0}, {"date": "1998-01-05", "close": 65000.0, "volume": 1.0}, {"date": "1998-01-06", "close": 68000.0, "volume": 2.0}, {"date": "1998-01-07", "close": 66000.0, "volume": 1.0}, {"date": "1998-01-08", "close": 68000.0, "volume": 1.0}, {"date": "1998-01-09", "close": 68000.0, "volume": 1.0}, {"date": "1998-01-12", "close": 60000.0, "volume": 1.0}, {"date": "1998-01-13", "close": 64000.0, "volume": 1.0}, {"date": "1998-01-14", "close": 67000.0, "volume": 1.0}, {"date": "1998-01-15", "close": 64000.0, "volume": 0.0}, {"date": "1998-01-16", "close": 63000.0, "volume": 0.0}, {"date": "1998-01-19", "close": 63000.0, "volume": 0.0}, {"date": "1998-01-20", "close": 60000.0, "volume": 1.0}, {"date": "1998-01-21", "close": 60000.0, "volume": 0.0}, {"date": "1998-01-22", "close": 58000.0, "volume": 0.0}, {"date": "1998-01-23", "close": 56000.0, "volume": 0.0}, {"date": "1998-01-26", "close": 56000.0, "volume": null}, {"date": "1998-01-27", "close": 58000.0, "volume": 0.0}, {"date": "1998-01-28", "close": 58000.0, "volume": 0.0}, {"date": "1998-01-29", "close": 59000.0, "volume": 1.0}, {"date": "1998-01-30", "close": 59000.0, "volume": 0.0}, {"date": "1998-02-02", "close": 59000.0, "volume": 1.0}, {"date": "1998-02-03", "close": 59000.0, "volume": 0.0}, {"date": "1998-02-04", "close": 57000.0, "volume": 0.0}, {"date": "1998-02-05", "close": 67000.0, "volume": 3.0}, {"date": "1998-02-06", "close": 64000.0, "volume": 2.0}, {"date": "1998-02-09", "close": 65000.0, "volume": 1.0}, {"date": "1998-02-10", "close": 64000.0, "volume": 1.0}, {"date": "1998-02-11", "close": 72000.0, "volume": 7.0}, {"date": "1998-02-12", "close": 70000.0, "volume": 1.0}, {"date": "1998-02-13", "close": 68000.0, "volume": 2.0}, {"date": "1998-02-16", "close": 68000.0, "volume": 1.0}, {"date": "1998-02-17", "close": 70000.0, "volume": 1.0}, {"date": "1998-02-18", "close": 66000.0, "volume": 0.0}, {"date": "1998-02-19", "close": 68000.0, "volume": 0.0}, {"date": "1998-02-20", "close": 72000.0, "volume": 2.0}, {"date": "1998-02-23", "close": 73000.0, "volume": 2.0}, {"date": "1998-02-24", "close": 74000.0, "volume": 2.0}, {"date": "1998-02-25", "close": 72000.0, "volume": 1.0}, {"date": "1998-02-26", "close": 76000.0, "volume": 2.0}, {"date": "1998-02-27", "close": 75000.0, "volume": 3.0}, {"date": "1998-03-02", "close": 75000.0, "volume": 0.0}, {"date": "1998-03-03", "close": 73000.0, "volume": 1.0}, {"date": "1998-03-04", "close": 74000.0, "volume": 4.0}, {"date": "1998-03-05", "close": 70000.0, "volume": 2.0}, {"date": "1998-03-06", "close": 72000.0, "volume": 1.0}, {"date": "1998-03-09", "close": 72000.0, "volume": 1.0}, {"date": "1998-03-10", "close": 72000.0, "volume": 1.0}, {"date": "1998-03-11", "close": 72000.0, "volume": 1.0}, {"date": "1998-03-12", "close": 70000.0, "volume": 0.0}, {"date": "1998-03-13", "close": 84000.0, "volume": 15.0}, {"date": "1998-03-16", "close": 80000.0, "volume": 7.0}, {"date": "1998-03-17", "close": 80000.0, "volume": 5.0}, {"date": "1998-03-18", "close": 80000.0, "volume": 1.0}, {"date": "1998-03-19", "close": 76000.0, "volume": 2.0}, {"date": "1998-03-20", "close": 76000.0, "volume": 2.0}, {"date": "1998-03-23", "close": 75000.0, "volume": 1.0}, {"date": "1998-03-24", "close": 74000.0, "volume": 1.0}, {"date": "1998-03-25", "close": 79000.0, "volume": 3.0}, {"date": "1998-03-26", "close": 80000.0, "volume": 3.0}, {"date": "1998-03-27", "close": 79000.0, "volume": 1.0}, {"date": "1998-03-30", "close": 74000.0, "volume": 1.0}, {"date": "1998-03-31", "close": 73000.0, "volume": 3.0}, {"date": "1998-04-01", "close": 76000.0, "volume": 1.0}, {"date": "1998-04-02", "close": 74000.0, "volume": 1.0}, {"date": "1998-04-03", "close": 75000.0, "volume": 0.0}, {"date": "1998-04-06", "close": 72000.0, "volume": 0.0}, {"date": "1998-04-07", "close": 74000.0, "volume": 1.0}, {"date": "1998-04-08", "close": 72000.0, "volume": 1.0}, {"date": "1998-04-09", "close": 78000.0, "volume": 5.0}, {"date": "1998-04-10", "close": 78000.0, "volume": null}, {"date": "1998-04-13", "close": 78000.0, "volume": null}, {"date": "1998-04-14", "close": 76000.0, "volume": 1.0}, {"date": "1998-04-15", "close": 72000.0, "volume": 0.0}, {"date": "1998-04-16", "close": 76000.0, "volume": 0.0}, {"date": "1998-04-17", "close": 75000.0, "volume": 1.0}, {"date": "1998-04-20", "close": 72000.0, "volume": 1.0}, {"date": "1998-04-21", "close": 72000.0, "volume": 1.0}, {"date": "1998-04-22", "close": 72000.0, "volume": 1.0}, {"date": "1998-04-23", "close": 62000.0, "volume": 1.0}, {"date": "1998-04-24", "close": 64000.0, "volume": 2.0}, {"date": "1998-04-27", "close": 65000.0, "volume": 1.0}, {"date": "1998-04-28", "close": 68000.0, "volume": 1.0}, {"date": "1998-04-29", "close": 66000.0, "volume": 1.0}, {"date": "1998-04-30", "close": 60000.0, "volume": 1.0}, {"date": "1998-05-01", "close": 60000.0, "volume": 0.0}, {"date": "1998-05-04", "close": 58000.0, "volume": 1.0}, {"date": "1998-05-05", "close": 60000.0, "volume": 1.0}, {"date": "1998-05-06", "close": 60000.0, "volume": 0.0}, {"date": "1998-05-07", "close": 60000.0, "volume": 1.0}, {"date": "1998-05-08", "close": 60000.0, "volume": 0.0}, {"date": "1998-05-11", "close": 50000.0, "volume": 1.0}, {"date": "1998-05-12", "close": 53000.0, "volume": 1.0}, {"date": "1998-05-13", "close": 53000.0, "volume": 0.0}, {"date": "1998-05-14", "close": 52000.0, "volume": 0.0}, {"date": "1998-05-15", "close": 52000.0, "volume": 0.0}, {"date": "1998-05-18", "close": 50000.0, "volume": 0.0}, {"date": "1998-05-19", "close": 50000.0, "volume": 1.0}, {"date": "1998-05-20", "close": 50000.0, "volume": 0.0}, {"date": "1998-05-21", "close": 50000.0, "volume": null}, {"date": "1998-05-22", "close": 48000.0, "volume": 0.0}, {"date": "1998-05-25", "close": 48000.0, "volume": 0.0}, {"date": "1998-05-26", "close": 36000.0, "volume": 1.0}, {"date": "1998-05-27", "close": 44000.0, "volume": 0.0}, {"date": "1998-05-28", "close": 36000.0, "volume": 0.0}, {"date": "1998-05-29", "close": 36000.0, "volume": 0.0}, {"date": "1998-06-01", "close": 40000.0, "volume": 0.0}, {"date": "1998-06-02", "close": 40000.0, "volume": null}, {"date": "1998-06-03", "close": 40000.0, "volume": null}, {"date": "1998-06-04", "close": 40000.0, "volume": null}, {"date": "1998-06-05", "close": 40000.0, "volume": 1.0}, {"date": "1998-06-08", "close": 40000.0, "volume": null}, {"date": "1998-06-09", "close": 38000.0, "volume": 0.0}, {"date": "1998-06-10", "close": 38000.0, "volume": 1.0}, {"date": "1998-06-11", "close": 40000.0, "volume": 0.0}, {"date": "1998-06-12", "close": 39000.0, "volume": 1.0}, {"date": "1998-06-15", "close": 39000.0, "volume": null}, {"date": "1998-06-16", "close": 44000.0, "volume": 2.0}, {"date": "1998-06-17", "close": 44000.0, "volume": null}, {"date": "1998-06-18", "close": 44000.0, "volume": null}, {"date": "1998-06-19", "close": 44000.0, "volume": null}, {"date": "1998-06-22", "close": 42000.0, "volume": 1.0}, {"date": "1998-06-23", "close": 34000.0, "volume": 1.0}, {"date": "1998-06-24", "close": 32000.0, "volume": 0.0}, {"date": "1998-06-25", "close": 30000.0, "volume": 0.0}, {"date": "1998-06-26", "close": 36000.0, "volume": 1.0}, {"date": "1998-06-29", "close": 34000.0, "volume": 0.0}, {"date": "1998-06-30", "close": 35000.0, "volume": 1.0}, {"date": "1998-07-01", "close": 40000.0, "volume": 1.0}, {"date": "1998-07-02", "close": 44000.0, "volume": 3.0}, {"date": "1998-07-03", "close": 44000.0, "volume": 1.0}, {"date": "1998-07-06", "close": 44000.0, "volume": 0.0}, {"date": "1998-07-07", "close": 42000.0, "volume": 0.0}, {"date": "1998-07-08", "close": 42000.0, "volume": 0.0}, {"date": "1998-07-09", "close": 41000.0, "volume": 0.0}, {"date": "1998-07-10", "close": 42000.0, "volume": 1.0}, {"date": "1998-07-13", "close": 40000.0, "volume": 0.0}, {"date": "1998-07-14", "close": 40000.0, "volume": null}, {"date": "1998-07-15", "close": 40000.0, "volume": 1.0}, {"date": "1998-07-16", "close": 40000.0, "volume": 0.0}, {"date": "1998-07-17", "close": 45000.0, "volume": 1.0}, {"date": "1998-07-20", "close": 45000.0, "volume": null}, {"date": "1998-07-21", "close": 45000.0, "volume": null}, {"date": "1998-07-22", "close": 42000.0, "volume": 0.0}, {"date": "1998-07-23", "close": 42000.0, "volume": null}, {"date": "1998-07-24", "close": 36000.0, "volume": 0.0}, {"date": "1998-07-27", "close": 39000.0, "volume": 0.0}, {"date": "1998-07-28", "close": 39000.0, "volume": null}, {"date": "1998-07-29", "close": 45000.0, "volume": 3.0}, {"date": "1998-07-30", "close": 46000.0, "volume": 1.0}, {"date": "1998-07-31", "close": 48000.0, "volume": 1.0}, {"date": "1998-08-03", "close": 50000.0, "volume": 0.0}, {"date": "1998-08-04", "close": 50400.0, "volume": 0.0}, {"date": "1998-08-05", "close": 50000.0, "volume": 5.0}, {"date": "1998-08-06", "close": 46000.0, "volume": 0.0}, {"date": "1998-08-07", "close": 48000.0, "volume": 0.0}, {"date": "1998-08-10", "close": 47000.0, "volume": 1.0}, {"date": "1998-08-11", "close": 42000.0, "volume": 0.0}, {"date": "1998-08-12", "close": 45000.0, "volume": 0.0}, {"date": "1998-08-13", "close": 42000.0, "volume": 1.0}, {"date": "1998-08-14", "close": 42000.0, "volume": null}, {"date": "1998-08-17", "close": 44000.0, "volume": 0.0}, {"date": "1998-08-18", "close": 40000.0, "volume": 0.0}, {"date": "1998-08-19", "close": 40000.0, "volume": 0.0}, {"date": "1998-08-20", "close": 34000.0, "volume": 0.0}, {"date": "1998-08-21", "close": 34000.0, "volume": null}, {"date": "1998-08-24", "close": 34000.0, "volume": 0.0}, {"date": "1998-08-25", "close": 34000.0, "volume": null}, {"date": "1998-08-26", "close": 34000.0, "volume": null}, {"date": "1998-08-27", "close": 36000.0, "volume": 0.0}, {"date": "1998-08-28", "close": 34000.0, "volume": 0.0}, {"date": "1998-08-31", "close": 34000.0, "volume": null}, {"date": "1998-09-01", "close": 34000.0, "volume": null}, {"date": "1998-09-02", "close": 34000.0, "volume": null}, {"date": "1998-09-03", "close": 34000.0, "volume": null}, {"date": "1998-09-04", "close": 34000.0, "volume": null}, {"date": "1998-09-07", "close": 24000.0, "volume": 0.0}, {"date": "1998-09-08", "close": 24000.0, "volume": null}, {"date": "1998-09-09", "close": 24000.0, "volume": null}, {"date": "1998-09-10", "close": 25000.0, "volume": 0.0}, {"date": "1998-09-11", "close": 25000.0, "volume": 0.0}, {"date": "1998-09-14", "close": 25000.0, "volume": null}, {"date": "1998-09-15", "close": 25000.0, "volume": null}, {"date": "1998-09-16", "close": 25000.0, "volume": null}, {"date": "1998-09-17", "close": 25000.0, "volume": null}, {"date": "1998-09-18", "close": 23000.0, "volume": 0.0}, {"date": "1998-09-21", "close": 23000.0, "volume": null}, {"date": "1998-09-22", "close": 24000.0, "volume": 1.0}, {"date": "1998-09-23", "close": 24000.0, "volume": null}, {"date": "1998-09-24", "close": 24000.0, "volume": 0.0}, {"date": "1998-09-25", "close": 20000.0, "volume": 0.0}, {"date": "1998-09-28", "close": 20000.0, "volume": null}, {"date": "1998-09-29", "close": 20000.0, "volume": null}, {"date": "1998-09-30", "close": 22000.0, "volume": 0.0}, {"date": "1998-10-01", "close": 22000.0, "volume": null}, {"date": "1998-10-02", "close": 22000.0, "volume": null}, {"date": "1998-10-05", "close": 22000.0, "volume": null}, {"date": "1998-10-06", "close": 22000.0, "volume": null}, {"date": "1998-10-07", "close": 22000.0, "volume": 0.0}, {"date": "1998-10-08", "close": 22000.0, "volume": null}, {"date": "1998-10-09", "close": 24000.0, "volume": 1.0}, {"date": "1998-10-12", "close": 22000.0, "volume": 0.0}, {"date": "1998-10-13", "close": 22000.0, "volume": null}, {"date": "1998-10-14", "close": 22000.0, "volume": 0.0}, {"date": "1998-10-15", "close": 22000.0, "volume": null}, {"date": "1998-10-16", "close": 22000.0, "volume": null}, {"date": "1998-10-19", "close": 22000.0, "volume": null}, {"date": "1998-10-20", "close": 22000.0, "volume": 0.0}, {"date": "1998-10-21", "close": 22000.0, "volume": null}, {"date": "1998-10-22", "close": 20000.0, "volume": 1.0}, {"date": "1998-10-23", "close": 30000.0, "volume": 0.0}, {"date": "1998-10-26", "close": 22000.0, "volume": 0.0}, {"date": "1998-10-27", "close": 22000.0, "volume": null}, {"date": "1998-10-28", "close": 20000.0, "volume": 1.0}, {"date": "1998-10-29", "close": 16000.0, "volume": 0.0}, {"date": "1998-10-30", "close": 16000.0, "volume": null}, {"date": "1998-11-02", "close": 16000.0, "volume": null}, {"date": "1998-11-03", "close": 16000.0, "volume": null}, {"date": "1998-11-04", "close": 16000.0, "volume": null}, {"date": "1998-11-05", "close": 16000.0, "volume": null}, {"date": "1998-11-06", "close": 16600.0, "volume": 0.0}, {"date": "1998-11-09", "close": 16600.0, "volume": null}, {"date": "1998-11-10", "close": 20000.0, "volume": 3.0}, {"date": "1998-11-11", "close": 20000.0, "volume": 1.0}, {"date": "1998-11-12", "close": 25000.0, "volume": 0.0}, {"date": "1998-11-13", "close": 22000.0, "volume": 1.0}, {"date": "1998-11-16", "close": 20000.0, "volume": 1.0}, {"date": "1998-11-17", "close": 20000.0, "volume": null}, {"date": "1998-11-18", "close": 20000.0, "volume": null}, {"date": "1998-11-19", "close": 20000.0, "volume": null}, {"date": "1998-11-20", "close": 20000.0, "volume": null}, {"date": "1998-11-23", "close": 20000.0, "volume": null}, {"date": "1998-11-24", "close": 23000.0, "volume": 1.0}, {"date": "1998-11-25", "close": 20000.0, "volume": 0.0}, {"date": "1998-11-26", "close": 20000.0, "volume": null}, {"date": "1998-11-27", "close": 20000.0, "volume": null}, {"date": "1998-11-30", "close": 20000.0, "volume": 0.0}, {"date": "1998-12-01", "close": 20000.0, "volume": null}, {"date": "1998-12-02", "close": 15000.0, "volume": 0.0}, {"date": "1998-12-03", "close": 15000.0, "volume": null}, {"date": "1998-12-04", "close": 15000.0, "volume": null}, {"date": "1998-12-07", "close": 17000.0, "volume": 1.0}, {"date": "1998-12-08", "close": 18400.0, "volume": 1.0}, {"date": "1998-12-09", "close": 18400.0, "volume": null}, {"date": "1998-12-10", "close": 18400.0, "volume": null}, {"date": "1998-12-11", "close": 19800.0, "volume": 0.0}, {"date": "1998-12-14", "close": 19800.0, "volume": null}, {"date": "1998-12-15", "close": 16000.0, "volume": 0.0}, {"date": "1998-12-16", "close": 16000.0, "volume": null}, {"date": "1998-12-17", "close": 16000.0, "volume": 0.0}, {"date": "1998-12-18", "close": 18000.0, "volume": 0.0}, {"date": "1998-12-21", "close": 17000.0, "volume": 0.0}, {"date": "1998-12-22", "close": 18000.0, "volume": 0.0}, {"date": "1998-12-23", "close": 16000.0, "volume": 0.0}, {"date": "1998-12-24", "close": 15000.0, "volume": 1.0}, {"date": "1998-12-25", "close": 15000.0, "volume": null}, {"date": "1998-12-28", "close": 15000.0, "volume": null}, {"date": "1998-12-29", "close": 15000.0, "volume": null}, {"date": "1998-12-30", "close": 15000.0, "volume": null}, {"date": "1998-12-31", "close": 15000.0, "volume": null}, {"date": "1999-01-01", "close": 15000.0, "volume": null}, {"date": "1999-01-04", "close": 15000.0, "volume": null}, {"date": "1999-01-05", "close": 19800.0, "volume": 1.0}, {"date": "1999-01-06", "close": 20000.0, "volume": 0.0}, {"date": "1999-01-07", "close": 20000.0, "volume": 0.0}, {"date": "1999-01-08", "close": 20000.0, "volume": 0.0}, {"date": "1999-01-11", "close": 21000.0, "volume": 0.0}, {"date": "1999-01-12", "close": 20000.0, "volume": 0.0}, {"date": "1999-01-13", "close": 19200.0, "volume": 0.0}, {"date": "1999-01-14", "close": 19200.0, "volume": null}, {"date": "1999-01-15", "close": 16000.0, "volume": 4.0}, {"date": "1999-01-18", "close": 20000.0, "volume": 12.0}, {"date": "1999-01-19", "close": 22000.0, "volume": 3.0}, {"date": "1999-01-20", "close": 28000.0, "volume": 5.0}, {"date": "1999-01-21", "close": 28000.0, "volume": 2.0}, {"date": "1999-01-22", "close": 26000.0, "volume": 0.0}, {"date": "1999-01-25", "close": 26000.0, "volume": 0.0}, {"date": "1999-01-26", "close": 26000.0, "volume": null}, {"date": "1999-01-27", "close": 28000.0, "volume": 0.0}, {"date": "1999-01-28", "close": 28000.0, "volume": 0.0}, {"date": "1999-01-29", "close": 30000.0, "volume": 3.0}, {"date": "1999-02-01", "close": 32000.0, "volume": 2.0}, {"date": "1999-02-02", "close": 36000.0, "volume": 3.0}, {"date": "1999-02-03", "close": 30000.0, "volume": 2.0}, {"date": "1999-02-04", "close": 30000.0, "volume": 1.0}, {"date": "1999-02-05", "close": 28000.0, "volume": 1.0}, {"date": "1999-02-08", "close": 32000.0, "volume": 0.0}, {"date": "1999-02-09", "close": 31000.0, "volume": 1.0}, {"date": "1999-02-10", "close": 32000.0, "volume": 0.0}, {"date": "1999-02-11", "close": 32000.0, "volume": 0.0}, {"date": "1999-02-12", "close": 32000.0, "volume": null}, {"date": "1999-02-15", "close": 32000.0, "volume": 0.0}, {"date": "1999-02-16", "close": 32000.0, "volume": null}, {"date": "1999-02-17", "close": 32000.0, "volume": null}, {"date": "1999-02-18", "close": 32000.0, "volume": null}, {"date": "1999-02-19", "close": 45000.0, "volume": 20.0}, {"date": "1999-02-22", "close": 42000.0, "volume": 8.0}, {"date": "1999-02-23", "close": 40000.0, "volume": 5.0}, {"date": "1999-02-24", "close": 44000.0, "volume": 3.0}, {"date": "1999-05-31", "close": 42000.0, "volume": 10.0}, {"date": "1999-06-01", "close": 52600.0, "volume": 15.0}, {"date": "1999-06-02", "close": 54000.0, "volume": 16.0}, {"date": "1999-06-03", "close": 55000.0, "volume": 11.0}, {"date": "1999-06-04", "close": 52000.0, "volume": 8.0}, {"date": "1999-06-07", "close": 56000.0, "volume": 3.0}, {"date": "1999-06-08", "close": 53000.0, "volume": 5.0}, {"date": "1999-06-09", "close": 54000.0, "volume": 7.0}, {"date": "1999-06-10", "close": 49000.0, "volume": 4.0}, {"date": "1999-06-11", "close": 50000.0, "volume": 2.0}, {"date": "1999-06-14", "close": 50000.0, "volume": null}, {"date": "1999-06-15", "close": 46000.0, "volume": 3.0}, {"date": "1999-06-16", "close": 44000.0, "volume": 5.0}, {"date": "1999-06-17", "close": 47000.0, "volume": 9.0}, {"date": "1999-06-18", "close": 47000.0, "volume": 3.0}, {"date": "1999-06-21", "close": 46000.0, "volume": 4.0}, {"date": "1999-06-22", "close": 60000.0, "volume": 33.0}, {"date": "1999-06-23", "close": 54000.0, "volume": 26.0}, {"date": "1999-06-24", "close": 54000.0, "volume": 11.0}, {"date": "1999-06-25", "close": 55000.0, "volume": 8.0}, {"date": "1999-06-28", "close": 58000.0, "volume": 24.0}, {"date": "1999-06-29", "close": 57000.0, "volume": 8.0}, {"date": "1999-06-30", "close": 58000.0, "volume": 9.0}, {"date": "1999-07-01", "close": 58000.0, "volume": 16.0}, {"date": "1999-07-02", "close": 59000.0, "volume": 7.0}, {"date": "1999-07-05", "close": 62000.0, "volume": 10.0}, {"date": "1999-07-06", "close": 64000.0, "volume": 9.0}, {"date": "1999-07-07", "close": 65000.0, "volume": 18.0}, {"date": "1999-07-08", "close": 64000.0, "volume": 28.0}, {"date": "1999-07-09", "close": 60000.0, "volume": 10.0}, {"date": "1999-07-12", "close": 58000.0, "volume": 8.0}, {"date": "1999-07-13", "close": 54000.0, "volume": 8.0}, {"date": "1999-07-14", "close": 53000.0, "volume": 3.0}, {"date": "1999-07-15", "close": 55000.0, "volume": 4.0}, {"date": "1999-07-16", "close": 56000.0, "volume": 1.0}, {"date": "1999-07-19", "close": 54000.0, "volume": 2.0}, {"date": "1999-07-20", "close": 50000.0, "volume": 3.0}, {"date": "1999-07-21", "close": 47000.0, "volume": 3.0}, {"date": "1999-07-22", "close": 48000.0, "volume": 3.0}, {"date": "1999-07-23", "close": 47000.0, "volume": 2.0}, {"date": "1999-07-26", "close": 48000.0, "volume": 1.0}, {"date": "1999-07-27", "close": 47000.0, "volume": 1.0}, {"date": "1999-07-28", "close": 48000.0, "volume": 2.0}, {"date": "1999-07-29", "close": 49000.0, "volume": 1.0}, {"date": "1999-07-30", "close": 48000.0, "volume": 1.0}, {"date": "1999-08-02", "close": 45000.0, "volume": 2.0}, {"date": "1999-08-03", "close": 46000.0, "volume": 2.0}, {"date": "1999-08-04", "close": 46000.0, "volume": 2.0}, {"date": "1999-08-05", "close": 46000.0, "volume": 2.0}, {"date": "1999-08-06", "close": 42000.0, "volume": 1.0}, {"date": "1999-08-09", "close": 40000.0, "volume": 1.0}, {"date": "1999-08-10", "close": 39000.0, "volume": 1.0}, {"date": "1999-08-11", "close": 40000.0, "volume": 0.0}, {"date": "1999-08-12", "close": 45000.0, "volume": 0.0}, {"date": "1999-08-13", "close": 42000.0, "volume": 1.0}, {"date": "1999-08-16", "close": 41000.0, "volume": 0.0}, {"date": "1999-08-17", "close": 40000.0, "volume": 0.0}, {"date": "1999-08-18", "close": 38000.0, "volume": 1.0}, {"date": "1999-08-19", "close": 38000.0, "volume": 1.0}, {"date": "1999-08-20", "close": 39000.0, "volume": 1.0}, {"date": "1999-08-23", "close": 40000.0, "volume": 0.0}, {"date": "1999-08-24", "close": 42000.0, "volume": 1.0}, {"date": "1999-08-25", "close": 44000.0, "volume": 1.0}, {"date": "1999-08-26", "close": 44000.0, "volume": 0.0}, {"date": "1999-08-27", "close": 44000.0, "volume": 1.0}, {"date": "1999-08-30", "close": 44000.0, "volume": 0.0}, {"date": "1999-08-31", "close": 42000.0, "volume": 1.0}, {"date": "1999-09-01", "close": 45000.0, "volume": 0.0}, {"date": "1999-09-02", "close": 47000.0, "volume": 5.0}, {"date": "1999-09-03", "close": 47000.0, "volume": 1.0}, {"date": "1999-09-06", "close": 43000.0, "volume": 1.0}, {"date": "1999-09-07", "close": 41000.0, "volume": 1.0}, {"date": "1999-09-08", "close": 42000.0, "volume": 0.0}, {"date": "1999-09-09", "close": 42000.0, "volume": 2.0}, {"date": "1999-09-10", "close": 42000.0, "volume": 0.0}, {"date": "1999-09-13", "close": 42000.0, "volume": 1.0}, {"date": "1999-09-14", "close": 42000.0, "volume": 0.0}, {"date": "1999-09-15", "close": 42000.0, "volume": 0.0}, {"date": "1999-09-16", "close": 42000.0, "volume": 1.0}, {"date": "1999-09-17", "close": 42000.0, "volume": null}, {"date": "1999-09-20", "close": 39000.0, "volume": 1.0}, {"date": "1999-09-21", "close": 39000.0, "volume": 0.0}, {"date": "1999-09-22", "close": 38000.0, "volume": 1.0}, {"date": "1999-09-23", "close": 36000.0, "volume": 0.0}, {"date": "1999-09-24", "close": 38000.0, "volume": 0.0}, {"date": "1999-09-27", "close": 35000.0, "volume": 0.0}, {"date": "1999-09-28", "close": 35000.0, "volume": 1.0}, {"date": "1999-09-29", "close": 36000.0, "volume": 1.0}, {"date": "1999-09-30", "close": 34000.0, "volume": 0.0}, {"date": "1999-10-01", "close": 41000.0, "volume": 1.0}, {"date": "1999-10-04", "close": 41000.0, "volume": 0.0}, {"date": "1999-10-05", "close": 40000.0, "volume": 2.0}, {"date": "1999-10-06", "close": 46000.0, "volume": 8.0}, {"date": "1999-10-07", "close": 42000.0, "volume": 3.0}, {"date": "1999-10-08", "close": 45000.0, "volume": 2.0}, {"date": "1999-10-11", "close": 51000.0, "volume": 5.0}, {"date": "1999-10-12", "close": 51000.0, "volume": 11.0}, {"date": "1999-10-13", "close": 52000.0, "volume": 4.0}, {"date": "1999-10-14", "close": 54000.0, "volume": 4.0}, {"date": "1999-10-15", "close": 48000.0, "volume": 2.0}, {"date": "1999-10-18", "close": 44000.0, "volume": 2.0}, {"date": "1999-10-19", "close": 46000.0, "volume": 1.0}, {"date": "1999-10-20", "close": 46000.0, "volume": 1.0}, {"date": "1999-10-21", "close": 47000.0, "volume": 0.0}, {"date": "1999-10-22", "close": 48000.0, "volume": 2.0}, {"date": "1999-10-25", "close": 49000.0, "volume": 0.0}, {"date": "1999-10-26", "close": 49000.0, "volume": 2.0}, {"date": "1999-10-27", "close": 52000.0, "volume": 1.0}, {"date": "1999-10-28", "close": 51000.0, "volume": 3.0}, {"date": "1999-10-29", "close": 48000.0, "volume": 1.0}, {"date": "1999-11-01", "close": 52000.0, "volume": 0.0}, {"date": "1999-11-02", "close": 53000.0, "volume": 4.0}, {"date": "1999-11-03", "close": 59000.0, "volume": 9.0}, {"date": "1999-11-04", "close": 58000.0, "volume": 15.0}, {"date": "1999-11-05", "close": 58000.0, "volume": 2.0}, {"date": "1999-11-08", "close": 55000.0, "volume": 1.0}, {"date": "1999-11-09", "close": 58000.0, "volume": 4.0}, {"date": "1999-11-10", "close": 63000.0, "volume": 15.0}, {"date": "1999-11-11", "close": 59000.0, "volume": 9.0}, {"date": "1999-11-12", "close": 61000.0, "volume": 4.0}, {"date": "1999-11-15", "close": 58000.0, "volume": 2.0}, {"date": "1999-11-16", "close": 59000.0, "volume": 1.0}, {"date": "1999-11-17", "close": 56000.0, "volume": 2.0}, {"date": "1999-11-18", "close": 59000.0, "volume": 4.0}, {"date": "1999-11-19", "close": 63000.0, "volume": 9.0}, {"date": "1999-11-22", "close": 78000.0, "volume": 29.0}, {"date": "1999-11-23", "close": 74000.0, "volume": 18.0}, {"date": "1999-11-24", "close": 73000.0, "volume": 3.0}, {"date": "1999-11-25", "close": 68000.0, "volume": 4.0}, {"date": "1999-11-26", "close": 70600.0, "volume": 2.0}, {"date": "1999-11-29", "close": 68000.0, "volume": 3.0}, {"date": "1999-11-30", "close": 64000.0, "volume": 4.0}, {"date": "1999-12-01", "close": 60000.0, "volume": 2.0}, {"date": "1999-12-02", "close": 66000.0, "volume": 4.0}, {"date": "1999-12-03", "close": 64000.0, "volume": 3.0}, {"date": "1999-12-06", "close": 64000.0, "volume": 2.0}, {"date": "1999-12-07", "close": 63000.0, "volume": 1.0}, {"date": "1999-12-08", "close": 70000.0, "volume": 5.0}, {"date": "1999-12-09", "close": 68200.0, "volume": 4.0}, {"date": "1999-12-10", "close": 68000.0, "volume": 4.0}, {"date": "1999-12-13", "close": 66000.0, "volume": 2.0}, {"date": "1999-12-14", "close": 65000.0, "volume": 1.0}, {"date": "1999-12-15", "close": 66000.0, "volume": 1.0}, {"date": "1999-12-16", "close": 63000.0, "volume": 2.0}, {"date": "1999-12-17", "close": 64000.0, "volume": 2.0}, {"date": "1999-12-20", "close": 66800.0, "volume": 2.0}, {"date": "1999-12-21", "close": 64000.0, "volume": 1.0}, {"date": "1999-12-22", "close": 63000.0, "volume": 1.0}, {"date": "1999-12-23", "close": 64000.0, "volume": 2.0}, {"date": "1999-12-24", "close": 62000.0, "volume": 1.0}, {"date": "1999-12-27", "close": 62000.0, "volume": null}, {"date": "1999-12-28", "close": 62000.0, "volume": null}, {"date": "1999-12-29", "close": 62000.0, "volume": 1.0}, {"date": "1999-12-30", "close": 63000.0, "volume": 1.0}, {"date": "1999-12-31", "close": 63000.0, "volume": null}, {"date": "2000-01-03", "close": 63000.0, "volume": null}, {"date": "2000-01-04", "close": 66000.0, "volume": 2.0}, {"date": "2000-01-05", "close": 59000.0, "volume": 4.0}, {"date": "2000-01-06", "close": 60000.0, "volume": 2.0}, {"date": "2000-01-07", "close": 60000.0, "volume": 2.0}, {"date": "2000-01-10", "close": 60000.0, "volume": 2.0}, {"date": "2000-01-11", "close": 72000.0, "volume": 13.0}, {"date": "2000-01-12", "close": 77000.0, "volume": 12.0}, {"date": "2000-01-13", "close": 75000.0, "volume": 6.0}, {"date": "2000-01-14", "close": 87000.0, "volume": 36.0}, {"date": "2000-01-17", "close": 88000.0, "volume": 28.0}, {"date": "2000-01-18", "close": 91000.0, "volume": 24.0}, {"date": "2000-01-19", "close": 87000.0, "volume": 8.0}, {"date": "2000-01-20", "close": 83000.0, "volume": 6.0}, {"date": "2000-01-21", "close": 83000.0, "volume": 6.0}, {"date": "2000-01-24", "close": 84000.0, "volume": 5.0}, {"date": "2000-01-25", "close": 91000.0, "volume": 12.0}, {"date": "2000-01-26", "close": 91000.0, "volume": null}, {"date": "2000-01-27", "close": 92000.0, "volume": 11.0}, {"date": "2000-01-28", "close": 92000.0, "volume": 4.0}, {"date": "2000-01-31", "close": 87000.0, "volume": 4.0}, {"date": "2000-02-01", "close": 88000.0, "volume": 4.0}, {"date": "2000-02-02", "close": 114000.0, "volume": 44.0}, {"date": "2000-02-03", "close": 106000.0, "volume": 23.0}, {"date": "2000-02-07", "close": 110000.0, "volume": 6.0}, {"date": "2000-02-08", "close": 110200.0, "volume": 3.0}, {"date": "2000-02-09", "close": 106000.0, "volume": 3.0}, {"date": "2000-02-10", "close": 102000.0, "volume": 4.0}, {"date": "2000-02-11", "close": 115000.0, "volume": 9.0}, {"date": "2000-02-14", "close": 118000.0, "volume": 17.0}, {"date": "2000-02-16", "close": 110000.0, "volume": 10.0}, {"date": "2000-02-17", "close": 124000.0, "volume": 11.0}, {"date": "2000-02-21", "close": 120000.0, "volume": 9.0}, {"date": "2000-02-23", "close": 114000.0, "volume": 6.0}, {"date": "2000-02-24", "close": 118000.0, "volume": 9.0}, {"date": "2000-02-25", "close": 114000.0, "volume": 8.0}, {"date": "2000-02-28", "close": 104000.0, "volume": 6.0}, {"date": "2000-02-29", "close": 106000.0, "volume": 4.0}, {"date": "2000-03-01", "close": 124000.0, "volume": 13.0}, {"date": "2000-03-02", "close": 116000.0, "volume": 13.0}, {"date": "2000-03-03", "close": 120000.0, "volume": 9.0}, {"date": "2000-03-06", "close": 118000.0, "volume": 8.0}, {"date": "2000-03-07", "close": 128000.0, "volume": 17.0}, {"date": "2000-03-08", "close": 146000.0, "volume": 28.0}, {"date": "2000-03-09", "close": 142000.0, "volume": 16.0}, {"date": "2000-03-10", "close": 136000.0, "volume": 6.0}, {"date": "2000-03-13", "close": 134000.0, "volume": 3.0}, {"date": "2000-03-14", "close": 130000.0, "volume": 4.0}, {"date": "2000-03-15", "close": 126000.0, "volume": 5.0}, {"date": "2000-03-16", "close": 118000.0, "volume": 7.0}, {"date": "2000-03-17", "close": 118000.0, "volume": 5.0}, {"date": "2000-03-20", "close": 118000.0, "volume": 2.0}, {"date": "2000-03-21", "close": 112000.0, "volume": 3.0}, {"date": "2000-03-22", "close": 118000.0, "volume": 8.0}, {"date": "2000-03-23", "close": 118000.0, "volume": 3.0}, {"date": "2000-03-24", "close": 120000.0, "volume": 2.0}, {"date": "2000-03-27", "close": 116000.0, "volume": 3.0}, {"date": "2000-03-28", "close": 112000.0, "volume": 5.0}, {"date": "2000-03-29", "close": 112000.0, "volume": 4.0}, {"date": "2000-03-30", "close": 104000.0, "volume": 5.0}, {"date": "2000-03-31", "close": 99000.0, "volume": 6.0}, {"date": "2000-04-03", "close": 98000.0, "volume": 4.0}, {"date": "2000-04-04", "close": 86000.0, "volume": 6.0}, {"date": "2000-04-05", "close": 80000.0, "volume": 5.0}, {"date": "2000-04-06", "close": 86000.0, "volume": 5.0}, {"date": "2000-04-07", "close": 95000.0, "volume": 4.0}, {"date": "2000-04-10", "close": 100000.0, "volume": 6.0}, {"date": "2000-04-11", "close": 88000.0, "volume": 5.0}, {"date": "2000-04-12", "close": 84000.0, "volume": 3.0}, {"date": "2000-04-13", "close": 79000.0, "volume": 5.0}, {"date": "2000-04-14", "close": 84000.0, "volume": 3.0}, {"date": "2000-04-17", "close": 56000.0, "volume": 6.0}, {"date": "2000-04-18", "close": 62000.0, "volume": 5.0}, {"date": "2000-04-19", "close": 62000.0, "volume": 3.0}, {"date": "2000-04-20", "close": 57000.0, "volume": 2.0}, {"date": "2000-04-26", "close": 56000.0, "volume": 1.0}, {"date": "2000-04-27", "close": 52000.0, "volume": 2.0}, {"date": "2000-04-28", "close": 52000.0, "volume": 1.0}, {"date": "2000-05-01", "close": 48000.0, "volume": 2.0}, {"date": "2000-05-02", "close": 46000.0, "volume": 1.0}, {"date": "2000-05-03", "close": 41000.0, "volume": 3.0}, {"date": "2000-05-04", "close": 42000.0, "volume": 2.0}, {"date": "2000-05-05", "close": 46000.0, "volume": 1.0}, {"date": "2000-05-08", "close": 48000.0, "volume": 2.0}, {"date": "2000-05-09", "close": 48000.0, "volume": 1.0}, {"date": "2000-05-10", "close": 50000.0, "volume": 2.0}, {"date": "2000-05-11", "close": 42000.0, "volume": 1.0}, {"date": "2000-05-12", "close": 47000.0, "volume": 0.0}, {"date": "2000-05-15", "close": 45000.0, "volume": 1.0}, {"date": "2000-05-16", "close": 47000.0, "volume": 1.0}, {"date": "2000-05-17", "close": 45000.0, "volume": 0.0}, {"date": "2000-05-18", "close": 44000.0, "volume": 1.0}, {"date": "2000-05-19", "close": 43000.0, "volume": 2.0}, {"date": "2000-05-22", "close": 42000.0, "volume": 1.0}, {"date": "2000-05-23", "close": 42000.0, "volume": 1.0}, {"date": "2000-05-24", "close": 39000.0, "volume": 1.0}, {"date": "2000-05-25", "close": 42000.0, "volume": 1.0}, {"date": "2000-05-26", "close": 47000.0, "volume": 1.0}, {"date": "2000-05-29", "close": 44000.0, "volume": 1.0}, {"date": "2000-05-30", "close": 42000.0, "volume": 1.0}, {"date": "2000-05-31", "close": 45000.0, "volume": 1.0}, {"date": "2000-06-01", "close": 45000.0, "volume": 1.0}, {"date": "2000-06-02", "close": 41000.0, "volume": 1.0}, {"date": "2000-06-05", "close": 38000.0, "volume": 2.0}, {"date": "2000-06-06", "close": 40000.0, "volume": 1.0}, {"date": "2000-06-07", "close": 42000.0, "volume": 2.0}, {"date": "2000-06-08", "close": 42000.0, "volume": 2.0}, {"date": "2000-06-09", "close": 50000.0, "volume": 10.0}, {"date": "2000-06-13", "close": 53000.0, "volume": 7.0}, {"date": "2000-06-14", "close": 48000.0, "volume": 2.0}, {"date": "2000-06-15", "close": 46000.0, "volume": 3.0}, {"date": "2000-06-16", "close": 46000.0, "volume": 4.0}, {"date": "2000-06-19", "close": 45000.0, "volume": 3.0}, {"date": "2000-06-20", "close": 45000.0, "volume": 2.0}, {"date": "2000-06-21", "close": 45000.0, "volume": 1.0}, {"date": "2000-06-22", "close": 50000.0, "volume": 20.0}, {"date": "2000-06-23", "close": 50000.0, "volume": 6.0}, {"date": "2000-06-26", "close": 46000.0, "volume": 9.0}, {"date": "2000-06-27", "close": 46000.0, "volume": 7.0}, {"date": "2000-06-28", "close": 46000.0, "volume": 4.0}, {"date": "2000-06-29", "close": 51000.0, "volume": 5.0}, {"date": "2000-06-30", "close": 49000.0, "volume": 5.0}, {"date": "2000-07-03", "close": 53000.0, "volume": 4.0}, {"date": "2000-07-04", "close": 59000.0, "volume": 14.0}, {"date": "2000-07-05", "close": 56000.0, "volume": 7.0}, {"date": "2000-07-06", "close": 56000.0, "volume": 4.0}, {"date": "2000-07-07", "close": 57000.0, "volume": 7.0}, {"date": "2000-07-10", "close": 56000.0, "volume": 8.0}, {"date": "2000-07-11", "close": 56000.0, "volume": 5.0}, {"date": "2000-07-12", "close": 54000.0, "volume": 6.0}, {"date": "2000-07-13", "close": 53000.0, "volume": 6.0}, {"date": "2000-07-14", "close": 52000.0, "volume": 3.0}, {"date": "2000-07-17", "close": 60000.0, "volume": 12.0}, {"date": "2000-07-18", "close": 57000.0, "volume": 6.0}, {"date": "2000-07-19", "close": 58000.0, "volume": 2.0}, {"date": "2000-07-20", "close": 56000.0, "volume": 3.0}, {"date": "2000-07-21", "close": 58000.0, "volume": 2.0}, {"date": "2000-07-24", "close": 57000.0, "volume": 3.0}, {"date": "2000-07-25", "close": 57000.0, "volume": 2.0}, {"date": "2000-07-26", "close": 56000.0, "volume": 1.0}, {"date": "2000-07-27", "close": 56000.0, "volume": 1.0}, {"date": "2000-07-28", "close": 56000.0, "volume": 2.0}, {"date": "2000-07-31", "close": 54000.0, "volume": 2.0}, {"date": "2000-08-01", "close": 54000.0, "volume": 3.0}, {"date": "2000-08-02", "close": 55000.0, "volume": 1.0}, {"date": "2000-08-03", "close": 64000.0, "volume": 35.0}, {"date": "2000-08-04", "close": 69000.0, "volume": 32.0}, {"date": "2000-08-07", "close": 66000.0, "volume": 11.0}, {"date": "2000-08-08", "close": 71000.0, "volume": 13.0}, {"date": "2000-08-09", "close": 73000.0, "volume": 20.0}, {"date": "2000-08-10", "close": 68000.0, "volume": 23.0}, {"date": "2000-08-11", "close": 68000.0, "volume": 8.0}, {"date": "2000-08-14", "close": 77000.0, "volume": 21.0}, {"date": "2000-08-15", "close": 74400.0, "volume": 40.0}, {"date": "2000-08-16", "close": 80000.0, "volume": 14.0}, {"date": "2000-08-17", "close": 81000.0, "volume": 31.0}, {"date": "2000-08-18", "close": 95000.0, "volume": 58.0}, {"date": "2000-08-21", "close": 90000.0, "volume": 24.0}, {"date": "2000-08-22", "close": 82000.0, "volume": 16.0}, {"date": "2000-08-23", "close": 80000.0, "volume": 11.0}, {"date": "2000-08-24", "close": 86400.0, "volume": 18.0}, {"date": "2000-08-25", "close": 81000.0, "volume": 6.0}, {"date": "2000-08-28", "close": 76000.0, "volume": 7.0}, {"date": "2000-08-29", "close": 78000.0, "volume": 5.0}, {"date": "2000-08-30", "close": 76000.0, "volume": 4.0}, {"date": "2000-08-31", "close": 74000.0, "volume": 2.0}, {"date": "2000-09-01", "close": 75000.0, "volume": 2.0}, {"date": "2000-09-04", "close": 74000.0, "volume": 1.0}, {"date": "2000-09-05", "close": 74000.0, "volume": 2.0}, {"date": "2000-09-06", "close": 69000.0, "volume": 4.0}, {"date": "2000-09-07", "close": 68000.0, "volume": 6.0}, {"date": "2000-09-08", "close": 76000.0, "volume": 7.0}, {"date": "2000-09-11", "close": 71000.0, "volume": 3.0}, {"date": "2000-09-12", "close": 71000.0, "volume": 2.0}, {"date": "2000-09-13", "close": 76000.0, "volume": 11.0}, {"date": "2000-09-14", "close": 81000.0, "volume": 16.0}, {"date": "2000-09-15", "close": 78000.0, "volume": 4.0}, {"date": "2000-09-18", "close": 71200.0, "volume": 3.0}, {"date": "2000-09-19", "close": 68000.0, "volume": 4.0}, {"date": "2000-09-20", "close": 71000.0, "volume": 3.0}, {"date": "2000-09-21", "close": 70000.0, "volume": 3.0}, {"date": "2000-09-22", "close": 68000.0, "volume": 2.0}, {"date": "2000-09-25", "close": 70000.0, "volume": 2.0}, {"date": "2000-09-26", "close": 69000.0, "volume": 1.0}, {"date": "2000-09-27", "close": 71000.0, "volume": 1.0}, {"date": "2000-09-28", "close": 70000.0, "volume": 1.0}, {"date": "2000-09-29", "close": 73000.0, "volume": 4.0}, {"date": "2000-10-02", "close": 73000.0, "volume": 1.0}, {"date": "2000-10-03", "close": 69000.0, "volume": 4.0}, {"date": "2000-10-05", "close": 68000.0, "volume": 1.0}, {"date": "2000-10-06", "close": 70000.0, "volume": 2.0}, {"date": "2000-10-09", "close": 65000.0, "volume": 2.0}, {"date": "2000-10-10", "close": 67000.0, "volume": 3.0}, {"date": "2000-10-11", "close": 65000.0, "volume": 1.0}, {"date": "2000-10-12", "close": 64000.0, "volume": 2.0}, {"date": "2000-10-13", "close": 62000.0, "volume": 1.0}, {"date": "2000-10-16", "close": 63000.0, "volume": 3.0}, {"date": "2000-10-17", "close": 63000.0, "volume": 1.0}, {"date": "2000-10-18", "close": 64000.0, "volume": 2.0}, {"date": "2000-10-19", "close": 64000.0, "volume": 1.0}, {"date": "2000-10-20", "close": 62000.0, "volume": 1.0}, {"date": "2000-10-23", "close": 62000.0, "volume": 1.0}, {"date": "2000-10-24", "close": 61000.0, "volume": 1.0}, {"date": "2000-10-25", "close": 58000.0, "volume": 2.0}, {"date": "2000-10-26", "close": 62000.0, "volume": 2.0}, {"date": "2000-10-27", "close": 65000.0, "volume": 1.0}, {"date": "2000-10-30", "close": 63000.0, "volume": 2.0}, {"date": "2000-10-31", "close": 64000.0, "volume": 1.0}, {"date": "2000-11-01", "close": 62000.0, "volume": 2.0}, {"date": "2000-11-02", "close": 61000.0, "volume": 2.0}, {"date": "2000-11-03", "close": 62000.0, "volume": 1.0}, {"date": "2000-11-06", "close": 61000.0, "volume": 1.0}, {"date": "2000-11-07", "close": 58000.0, "volume": 1.0}, {"date": "2000-11-08", "close": 59000.0, "volume": 1.0}, {"date": "2000-11-09", "close": 60000.0, "volume": 5.0}, {"date": "2000-11-10", "close": 63000.0, "volume": 1.0}, {"date": "2000-11-13", "close": 63000.0, "volume": 2.0}, {"date": "2000-11-14", "close": 68000.0, "volume": 5.0}, {"date": "2000-11-15", "close": 72000.0, "volume": 7.0}, {"date": "2000-11-16", "close": 72000.0, "volume": 3.0}, {"date": "2000-11-17", "close": 74000.0, "volume": 3.0}, {"date": "2000-11-20", "close": 81000.0, "volume": 9.0}, {"date": "2000-11-21", "close": 78000.0, "volume": 1.0}, {"date": "2000-11-22", "close": 77000.0, "volume": 2.0}, {"date": "2000-11-23", "close": 76000.0, "volume": 2.0}, {"date": "2000-11-24", "close": 80000.0, "volume": 2.0}, {"date": "2000-11-27", "close": 80000.0, "volume": 4.0}, {"date": "2000-11-28", "close": 77000.0, "volume": 3.0}, {"date": "2000-11-29", "close": 74000.0, "volume": 1.0}, {"date": "2000-11-30", "close": 69000.0, "volume": 1.0}, {"date": "2000-12-01", "close": 70000.0, "volume": 3.0}, {"date": "2000-12-04", "close": 73000.0, "volume": 2.0}, {"date": "2000-12-05", "close": 70000.0, "volume": 1.0}, {"date": "2000-12-06", "close": 70000.0, "volume": 1.0}, {"date": "2000-12-07", "close": 72000.0, "volume": 1.0}, {"date": "2000-12-08", "close": 81000.0, "volume": 12.0}, {"date": "2000-12-11", "close": 77000.0, "volume": 3.0}, {"date": "2000-12-12", "close": 79000.0, "volume": 4.0}, {"date": "2000-12-13", "close": 77000.0, "volume": 2.0}, {"date": "2000-12-14", "close": 74000.0, "volume": 2.0}, {"date": "2000-12-15", "close": 79000.0, "volume": 5.0}, {"date": "2000-12-18", "close": 76000.0, "volume": 2.0}, {"date": "2000-12-19", "close": 78000.0, "volume": 2.0}, {"date": "2000-12-20", "close": 74000.0, "volume": 3.0}, {"date": "2000-12-21", "close": 68000.0, "volume": 3.0}, {"date": "2000-12-22", "close": 69000.0, "volume": 1.0}, {"date": "2000-12-27", "close": 70000.0, "volume": 0.0}, {"date": "2000-12-28", "close": 68000.0, "volume": 0.0}, {"date": "2000-12-29", "close": 67000.0, "volume": 0.0}, {"date": "2001-01-02", "close": 68000.0, "volume": 1.0}, {"date": "2001-01-03", "close": 68000.0, "volume": 1.0}, {"date": "2001-01-04", "close": 72000.0, "volume": 3.0}, {"date": "2001-01-05", "close": 75000.0, "volume": 4.0}, {"date": "2001-01-08", "close": 72000.0, "volume": 1.0}, {"date": "2001-01-09", "close": 70000.0, "volume": 1.0}, {"date": "2001-01-10", "close": 68000.0, "volume": 2.0}, {"date": "2001-01-11", "close": 66000.0, "volume": 1.0}, {"date": "2001-01-12", "close": 68000.0, "volume": 2.0}, {"date": "2001-01-15", "close": 68000.0, "volume": 1.0}, {"date": "2001-01-16", "close": 64000.0, "volume": 2.0}, {"date": "2001-01-17", "close": 63000.0, "volume": 2.0}, {"date": "2001-01-18", "close": 65000.0, "volume": 1.0}, {"date": "2001-01-19", "close": 68000.0, "volume": 4.0}, {"date": "2001-01-22", "close": 70000.0, "volume": 1.0}, {"date": "2001-01-23", "close": 68000.0, "volume": 1.0}, {"date": "2001-01-24", "close": 72000.0, "volume": 2.0}, {"date": "2001-01-25", "close": 73000.0, "volume": 4.0}, {"date": "2001-01-29", "close": 73000.0, "volume": 3.0}, {"date": "2001-01-30", "close": 102000.0, "volume": 108.0}, {"date": "2001-01-31", "close": 97000.0, "volume": 102.0}, {"date": "2001-02-01", "close": 96000.0, "volume": 21.0}, {"date": "2001-02-02", "close": 93000.0, "volume": 7.0}, {"date": "2001-02-05", "close": 96000.0, "volume": 10.0}, {"date": "2001-02-06", "close": 110000.0, "volume": 54.0}, {"date": "2001-02-07", "close": 108000.0, "volume": 31.0}, {"date": "2001-02-08", "close": 114000.0, "volume": 45.0}, {"date": "2001-02-09", "close": 128000.0, "volume": 47.0}, {"date": "2001-02-12", "close": 122000.0, "volume": 32.0}, {"date": "2001-02-13", "close": 124000.0, "volume": 43.0}, {"date": "2001-02-14", "close": 120000.0, "volume": 12.0}, {"date": "2001-02-15", "close": 121200.0, "volume": 13.0}, {"date": "2001-02-16", "close": 116000.0, "volume": 4.0}, {"date": "2001-02-19", "close": 112000.0, "volume": 5.0}, {"date": "2001-02-20", "close": 116000.0, "volume": 7.0}, {"date": "2001-02-21", "close": 112000.0, "volume": 5.0}, {"date": "2001-02-22", "close": 118000.0, "volume": 8.0}, {"date": "2001-02-23", "close": 130000.0, "volume": 33.0}, {"date": "2001-02-26", "close": 126000.0, "volume": 6.0}, {"date": "2001-02-27", "close": 128000.0, "volume": 10.0}, {"date": "2001-02-28", "close": 124000.0, "volume": 8.0}, {"date": "2001-03-01", "close": 124000.0, "volume": 8.0}, {"date": "2001-03-02", "close": 128000.0, "volume": 9.0}, {"date": "2001-03-05", "close": 126000.0, "volume": 6.0}, {"date": "2001-03-06", "close": 120000.0, "volume": 8.0}, {"date": "2001-03-07", "close": 124000.0, "volume": 6.0}, {"date": "2001-03-08", "close": 120000.0, "volume": 2.0}, {"date": "2001-03-09", "close": 114000.0, "volume": 8.0}, {"date": "2001-03-12", "close": 106000.0, "volume": 6.0}, {"date": "2001-03-13", "close": 96000.0, "volume": 12.0}, {"date": "2001-03-14", "close": 104000.0, "volume": 6.0}, {"date": "2001-03-15", "close": 94000.0, "volume": 8.0}, {"date": "2001-03-16", "close": 84000.0, "volume": 21.0}, {"date": "2001-03-19", "close": 78000.0, "volume": 5.0}, {"date": "2001-03-20", "close": 80000.0, "volume": 5.0}, {"date": "2001-03-21", "close": 74000.0, "volume": 7.0}, {"date": "2001-03-22", "close": 71000.0, "volume": 6.0}, {"date": "2001-03-23", "close": 78000.0, "volume": 4.0}, {"date": "2001-03-26", "close": 82000.0, "volume": 3.0}, {"date": "2001-03-27", "close": 81800.0, "volume": 8.0}, {"date": "2001-03-28", "close": 82000.0, "volume": 2.0}, {"date": "2001-03-29", "close": 78000.0, "volume": 1.0}, {"date": "2001-03-30", "close": 83000.0, "volume": 2.0}, {"date": "2001-04-02", "close": 83000.0, "volume": 1.0}, {"date": "2001-04-03", "close": 81000.0, "volume": 2.0}, {"date": "2001-04-04", "close": 76000.0, "volume": 2.0}, {"date": "2001-04-05", "close": 82000.0, "volume": 2.0}, {"date": "2001-04-06", "close": 80000.0, "volume": 3.0}, {"date": "2001-04-09", "close": 79000.0, "volume": 1.0}, {"date": "2001-04-10", "close": 75000.0, "volume": 2.0}, {"date": "2001-04-11", "close": 75000.0, "volume": 1.0}, {"date": "2001-04-12", "close": 75000.0, "volume": 2.0}, {"date": "2001-04-17", "close": 75000.0, "volume": 1.0}, {"date": "2001-04-18", "close": 74000.0, "volume": 3.0}, {"date": "2001-04-19", "close": 75000.0, "volume": 4.0}, {"date": "2001-04-20", "close": 78000.0, "volume": 8.0}, {"date": "2001-04-23", "close": 76000.0, "volume": 3.0}, {"date": "2001-04-24", "close": 74000.0, "volume": 1.0}, {"date": "2001-04-26", "close": 77000.0, "volume": 2.0}, {"date": "2001-04-27", "close": 75000.0, "volume": 1.0}, {"date": "2001-04-30", "close": 82000.0, "volume": 11.0}, {"date": "2001-05-01", "close": 82000.0, "volume": 14.0}, {"date": "2001-05-02", "close": 79000.0, "volume": 4.0}, {"date": "2001-05-03", "close": 78000.0, "volume": 2.0}, {"date": "2001-05-04", "close": 74000.0, "volume": 5.0}, {"date": "2001-05-07", "close": 72000.0, "volume": 4.0}, {"date": "2001-05-08", "close": 70000.0, "volume": 5.0}, {"date": "2001-05-09", "close": 72000.0, "volume": 1.0}, {"date": "2001-05-10", "close": 72000.0, "volume": 1.0}, {"date": "2001-05-11", "close": 68000.0, "volume": 3.0}, {"date": "2001-05-14", "close": 65000.0, "volume": 4.0}, {"date": "2001-05-15", "close": 65000.0, "volume": 3.0}, {"date": "2001-05-16", "close": 61000.0, "volume": 2.0}, {"date": "2001-05-17", "close": 61000.0, "volume": 2.0}, {"date": "2001-05-18", "close": 63000.0, "volume": 1.0}, {"date": "2001-05-21", "close": 68000.0, "volume": 3.0}, {"date": "2001-05-22", "close": 68000.0, "volume": 3.0}, {"date": "2001-05-23", "close": 68000.0, "volume": 2.0}, {"date": "2001-05-24", "close": 66000.0, "volume": 1.0}, {"date": "2001-05-25", "close": 60000.0, "volume": 5.0}, {"date": "2001-05-28", "close": 61000.0, "volume": 2.0}, {"date": "2001-05-29", "close": 61000.0, "volume": 0.0}, {"date": "2001-05-30", "close": 60000.0, "volume": 1.0}, {"date": "2001-05-31", "close": 59000.0, "volume": 3.0}, {"date": "2001-06-01", "close": 54000.0, "volume": 12.0}, {"date": "2001-06-04", "close": 54000.0, "volume": 2.0}, {"date": "2001-06-05", "close": 50000.0, "volume": 3.0}, {"date": "2001-06-06", "close": 52000.0, "volume": 4.0}, {"date": "2001-06-07", "close": 63000.0, "volume": 12.0}, {"date": "2001-06-08", "close": 62000.0, "volume": 7.0}, {"date": "2001-06-12", "close": 58000.0, "volume": 1.0}, {"date": "2001-06-13", "close": 55000.0, "volume": 2.0}, {"date": "2001-06-14", "close": 54000.0, "volume": 3.0}, {"date": "2001-06-15", "close": 51000.0, "volume": 3.0}, {"date": "2001-06-18", "close": 52000.0, "volume": 3.0}, {"date": "2001-06-19", "close": 51000.0, "volume": 4.0}, {"date": "2001-06-20", "close": 50000.0, "volume": 5.0}, {"date": "2001-06-21", "close": 51000.0, "volume": 2.0}, {"date": "2001-06-22", "close": 54000.0, "volume": 6.0}, {"date": "2001-06-25", "close": 50000.0, "volume": 2.0}, {"date": "2001-06-26", "close": 52000.0, "volume": 5.0}, {"date": "2001-06-27", "close": 55000.0, "volume": 3.0}, {"date": "2001-06-28", "close": 50000.0, "volume": 6.0}, {"date": "2001-06-29", "close": 51000.0, "volume": 4.0}, {"date": "2001-07-02", "close": 51000.0, "volume": 1.0}, {"date": "2001-07-03", "close": 54000.0, "volume": 3.0}, {"date": "2001-07-04", "close": 53000.0, "volume": 3.0}, {"date": "2001-07-05", "close": 53000.0, "volume": 1.0}, {"date": "2001-07-06", "close": 55000.0, "volume": 3.0}, {"date": "2001-07-09", "close": 50000.0, "volume": 8.0}, {"date": "2001-07-10", "close": 51000.0, "volume": 5.0}, {"date": "2001-07-11", "close": 52000.0, "volume": 2.0}, {"date": "2001-07-12", "close": 58000.0, "volume": 8.0}, {"date": "2001-07-13", "close": 54000.0, "volume": 5.0}, {"date": "2001-07-16", "close": 54000.0, "volume": 1.0}, {"date": "2001-07-17", "close": 53000.0, "volume": 1.0}, {"date": "2001-07-18", "close": 55000.0, "volume": 2.0}, {"date": "2001-07-19", "close": 56000.0, "volume": 1.0}, {"date": "2001-07-20", "close": 58000.0, "volume": 2.0}, {"date": "2001-07-23", "close": 55000.0, "volume": 4.0}, {"date": "2001-07-24", "close": 51000.0, "volume": 4.0}, {"date": "2001-07-25", "close": 46000.0, "volume": 8.0}, {"date": "2001-07-26", "close": 17600.0, "volume": 48.0}, {"date": "2001-07-27", "close": 16200.0, "volume": 31.0}, {"date": "2001-07-30", "close": 15000.0, "volume": 18.0}, {"date": "2001-07-31", "close": 16000.0, "volume": 9.0}, {"date": "2001-08-01", "close": 14000.0, "volume": 5.0}, {"date": "2001-08-02", "close": 14200.0, "volume": 17.0}, {"date": "2001-08-03", "close": 13400.0, "volume": 5.0}, {"date": "2001-08-06", "close": 12400.0, "volume": 7.0}, {"date": "2001-08-07", "close": 11400.0, "volume": 8.0}, {"date": "2001-08-08", "close": 12400.0, "volume": 4.0}, {"date": "2001-08-09", "close": 12400.0, "volume": 4.0}, {"date": "2001-08-10", "close": 12800.0, "volume": 5.0}, {"date": "2001-08-13", "close": 11800.0, "volume": 1.0}, {"date": "2001-08-14", "close": 12200.0, "volume": 3.0}, {"date": "2001-08-15", "close": 11800.0, "volume": 1.0}, {"date": "2001-08-16", "close": 11400.0, "volume": 3.0}, {"date": "2001-08-17", "close": 10400.0, "volume": 1.0}, {"date": "2001-08-20", "close": 9200.0, "volume": 3.0}, {"date": "2001-08-21", "close": 9200.0, "volume": 1.0}, {"date": "2001-08-22", "close": 9000.0, "volume": 1.0}, {"date": "2001-08-23", "close": 10000.0, "volume": 2.0}, {"date": "2001-08-24", "close": 12000.0, "volume": 5.0}, {"date": "2001-08-27", "close": 12600.0, "volume": 2.0}, {"date": "2001-08-28", "close": 11400.0, "volume": 2.0}, {"date": "2001-08-29", "close": 9800.0, "volume": 2.0}, {"date": "2001-08-30", "close": 11000.0, "volume": 3.0}, {"date": "2001-08-31", "close": 11000.0, "volume": 19.0}, {"date": "2002-04-23", "close": 2800.0, "volume": 174.0}, {"date": "2002-04-24", "close": 2600.0, "volume": 49.0}, {"date": "2002-04-26", "close": 2400.0, "volume": 15.0}, {"date": "2002-04-29", "close": 2400.0, "volume": 3.0}, {"date": "2002-04-30", "close": 2400.0, "volume": 1.0}, {"date": "2002-05-01", "close": 2200.0, "volume": 7.0}, {"date": "2002-05-02", "close": 2200.0, "volume": 3.0}, {"date": "2002-05-03", "close": 2400.0, "volume": 15.0}, {"date": "2002-05-06", "close": 2200.0, "volume": 6.0}, {"date": "2002-05-07", "close": 2400.0, "volume": 2.0}, {"date": "2002-05-08", "close": 2200.0, "volume": 3.0}, {"date": "2002-05-09", "close": 2400.0, "volume": 0.0}, {"date": "2002-05-10", "close": 2200.0, "volume": 18.0}, {"date": "2002-05-13", "close": 1800.0, "volume": 16.0}, {"date": "2002-05-14", "close": 1800.0, "volume": 6.0}, {"date": "2002-05-15", "close": 2000.0, "volume": 2.0}, {"date": "2002-05-16", "close": 1800.0, "volume": 26.0}, {"date": "2002-05-17", "close": 1800.0, "volume": 2.0}, {"date": "2002-05-20", "close": 1800.0, "volume": 0.0}, {"date": "2002-05-21", "close": 1800.0, "volume": 3.0}, {"date": "2002-05-22", "close": 1800.0, "volume": 7.0}, {"date": "2002-05-23", "close": 1800.0, "volume": 0.0}, {"date": "2002-05-24", "close": 2000.0, "volume": 3.0}, {"date": "2002-05-27", "close": 1800.0, "volume": 4.0}, {"date": "2002-05-28", "close": 1800.0, "volume": 0.0}, {"date": "2002-05-29", "close": 2000.0, "volume": 39.0}, {"date": "2002-05-30", "close": 2000.0, "volume": 3.0}, {"date": "2002-05-31", "close": 2000.0, "volume": 0.0}, {"date": "2002-06-03", "close": 1800.0, "volume": 3.0}, {"date": "2002-06-04", "close": 1800.0, "volume": 4.0}, {"date": "2002-06-05", "close": 2000.0, "volume": 15.0}, {"date": "2002-06-06", "close": 2000.0, "volume": 0.0}, {"date": "2002-06-07", "close": 2000.0, "volume": 11.0}, {"date": "2002-06-11", "close": 2000.0, "volume": 3.0}, {"date": "2002-06-12", "close": 1800.0, "volume": 3.0}, {"date": "2002-06-13", "close": 1800.0, "volume": 1.0}, {"date": "2002-06-14", "close": 1800.0, "volume": 0.0}, {"date": "2002-06-17", "close": 1800.0, "volume": 3.0}, {"date": "2002-06-18", "close": 2000.0, "volume": 9.0}, {"date": "2002-06-19", "close": 2000.0, "volume": 14.0}, {"date": "2002-06-20", "close": 2000.0, "volume": 13.0}, {"date": "2002-06-21", "close": 2000.0, "volume": 2.0}, {"date": "2002-06-24", "close": 2000.0, "volume": 1.0}, {"date": "2002-06-25", "close": 1800.0, "volume": 4.0}, {"date": "2002-06-26", "close": 2000.0, "volume": 2.0}, {"date": "2002-06-27", "close": 1800.0, "volume": 4.0}, {"date": "2002-06-28", "close": 2000.0, "volume": 1.0}, {"date": "2002-07-01", "close": 2000.0, "volume": 15.0}, {"date": "2002-07-02", "close": 2000.0, "volume": 0.0}, {"date": "2002-07-03", "close": 2000.0, "volume": 5.0}, {"date": "2002-07-04", "close": 2000.0, "volume": 3.0}, {"date": "2002-07-08", "close": 1800.0, "volume": 0.0}, {"date": "2002-07-09", "close": 1800.0, "volume": 0.0}, {"date": "2002-07-10", "close": 1800.0, "volume": 0.0}, {"date": "2002-07-11", "close": 2000.0, "volume": 1.0}, {"date": "2002-07-12", "close": 1800.0, "volume": 2.0}, {"date": "2002-07-15", "close": 1800.0, "volume": 1.0}, {"date": "2002-07-16", "close": 2000.0, "volume": 5.0}, {"date": "2002-07-18", "close": 1800.0, "volume": 0.0}, {"date": "2002-07-19", "close": 1800.0, "volume": 2.0}, {"date": "2002-07-23", "close": 1600.0, "volume": 11.0}, {"date": "2002-07-24", "close": 1600.0, "volume": 55.0}, {"date": "2002-07-26", "close": 1600.0, "volume": 0.0}, {"date": "2002-07-30", "close": 1600.0, "volume": 0.0}, {"date": "2002-07-31", "close": 1600.0, "volume": 0.0}, {"date": "2002-08-01", "close": 1800.0, "volume": 53.0}, {"date": "2002-08-02", "close": 1800.0, "volume": 1.0}, {"date": "2002-08-09", "close": 1800.0, "volume": 0.0}, {"date": "2002-08-12", "close": 1800.0, "volume": 0.0}, {"date": "2002-08-14", "close": 1800.0, "volume": 0.0}, {"date": "2002-08-15", "close": 1800.0, "volume": 0.0}, {"date": "2002-08-16", "close": 1600.0, "volume": 0.0}, {"date": "2002-08-20", "close": 1600.0, "volume": 0.0}, {"date": "2002-08-21", "close": 1600.0, "volume": 2.0}, {"date": "2002-08-23", "close": 1600.0, "volume": 1.0}, {"date": "2002-08-26", "close": 1600.0, "volume": 0.0}, {"date": "2002-08-28", "close": 1800.0, "volume": 0.0}, {"date": "2002-08-29", "close": 1600.0, "volume": 2.0}, {"date": "2002-09-02", "close": 2000.0, "volume": 1.0}, {"date": "2002-09-05", "close": 1800.0, "volume": 0.0}, {"date": "2002-09-06", "close": 1800.0, "volume": 0.0}, {"date": "2002-09-09", "close": 1800.0, "volume": 8.0}, {"date": "2002-09-10", "close": 1800.0, "volume": 0.0}, {"date": "2002-09-11", "close": 2000.0, "volume": 1.0}, {"date": "2002-09-12", "close": 2000.0, "volume": 0.0}, {"date": "2002-09-16", "close": 1600.0, "volume": 8.0}, {"date": "2002-09-17", "close": 1600.0, "volume": 0.0}, {"date": "2002-09-20", "close": 1600.0, "volume": 0.0}, {"date": "2002-09-23", "close": 1600.0, "volume": 1.0}, {"date": "2002-09-24", "close": 1800.0, "volume": 7.0}, {"date": "2002-09-25", "close": 1800.0, "volume": 0.0}, {"date": "2002-09-26", "close": 1800.0, "volume": 8.0}, {"date": "2002-09-27", "close": 1800.0, "volume": 1.0}, {"date": "2002-10-01", "close": 1800.0, "volume": 3.0}, {"date": "2002-10-02", "close": 1800.0, "volume": 0.0}, {"date": "2002-10-03", "close": 1800.0, "volume": 10.0}, {"date": "2002-10-07", "close": 1600.0, "volume": 0.0}, {"date": "2002-10-08", "close": 1600.0, "volume": 0.0}, {"date": "2002-10-09", "close": 1800.0, "volume": 1.0}, {"date": "2002-10-10", "close": 1600.0, "volume": 0.0}, {"date": "2002-10-11", "close": 1600.0, "volume": 3.0}, {"date": "2002-10-15", "close": 1600.0, "volume": 0.0}, {"date": "2002-10-16", "close": 1600.0, "volume": 0.0}, {"date": "2002-10-17", "close": 1600.0, "volume": 6.0}, {"date": "2002-10-18", "close": 1800.0, "volume": 0.0}, {"date": "2002-10-21", "close": 2000.0, "volume": 0.0}, {"date": "2002-10-23", "close": 1600.0, "volume": 9.0}, {"date": "2002-10-24", "close": 1600.0, "volume": 0.0}, {"date": "2002-10-30", "close": 1600.0, "volume": 0.0}, {"date": "2002-11-04", "close": 1600.0, "volume": 0.0}, {"date": "2002-11-05", "close": 1600.0, "volume": 0.0}, {"date": "2002-11-06", "close": 1600.0, "volume": 0.0}, {"date": "2002-11-07", "close": 1600.0, "volume": 0.0}, {"date": "2002-11-11", "close": 1600.0, "volume": 0.0}, {"date": "2002-11-13", "close": 1600.0, "volume": 0.0}, {"date": "2002-11-14", "close": 2000.0, "volume": 5.0}, {"date": "2002-11-15", "close": 1800.0, "volume": 0.0}, {"date": "2002-11-18", "close": 1800.0, "volume": 2.0}, {"date": "2002-11-19", "close": 1800.0, "volume": 1.0}, {"date": "2002-11-20", "close": 1800.0, "volume": 0.0}, {"date": "2002-11-21", "close": 1800.0, "volume": 0.0}, {"date": "2002-11-26", "close": 1800.0, "volume": 0.0}, {"date": "2002-11-28", "close": 1800.0, "volume": 0.0}, {"date": "2002-11-29", "close": 1800.0, "volume": 1.0}, {"date": "2002-12-02", "close": 2000.0, "volume": 30.0}, {"date": "2002-12-03", "close": 1800.0, "volume": 0.0}, {"date": "2002-12-05", "close": 2000.0, "volume": 5.0}, {"date": "2002-12-06", "close": 2000.0, "volume": 6.0}, {"date": "2002-12-09", "close": 2000.0, "volume": 0.0}, {"date": "2002-12-10", "close": 2000.0, "volume": 0.0}, {"date": "2002-12-11", "close": 2000.0, "volume": 0.0}, {"date": "2002-12-13", "close": 2000.0, "volume": 5.0}, {"date": "2002-12-16", "close": 2000.0, "volume": 5.0}, {"date": "2002-12-17", "close": 2000.0, "volume": 0.0}, {"date": "2002-12-18", "close": 2400.0, "volume": 3.0}, {"date": "2002-12-19", "close": 2400.0, "volume": 8.0}, {"date": "2002-12-20", "close": 2200.0, "volume": 0.0}, {"date": "2002-12-30", "close": 2400.0, "volume": 0.0}, {"date": "2003-01-03", "close": 2400.0, "volume": 0.0}, {"date": "2003-01-07", "close": 2400.0, "volume": 3.0}, {"date": "2003-01-09", "close": 2600.0, "volume": 18.0}, {"date": "2003-01-10", "close": 2600.0, "volume": 5.0}, {"date": "2003-01-13", "close": 2600.0, "volume": 0.0}, {"date": "2003-01-14", "close": 2800.0, "volume": 11.0}, {"date": "2003-01-15", "close": 2800.0, "volume": 2.0}, {"date": "2003-01-16", "close": 2600.0, "volume": 15.0}, {"date": "2003-01-17", "close": 3000.0, "volume": 4.0}, {"date": "2003-01-20", "close": 2800.0, "volume": 6.0}, {"date": "2003-01-21", "close": 3000.0, "volume": 3.0}, {"date": "2003-01-23", "close": 2600.0, "volume": 1.0}, {"date": "2003-01-24", "close": 2400.0, "volume": 18.0}, {"date": "2003-01-28", "close": 2400.0, "volume": 0.0}, {"date": "2003-01-29", "close": 2200.0, "volume": 3.0}, {"date": "2003-01-31", "close": 2400.0, "volume": 3.0}, {"date": "2003-02-04", "close": 2400.0, "volume": 0.0}, {"date": "2003-02-06", "close": 2400.0, "volume": 0.0}, {"date": "2003-02-07", "close": 2400.0, "volume": 5.0}, {"date": "2003-02-11", "close": 2400.0, "volume": 0.0}, {"date": "2003-02-12", "close": 2200.0, "volume": 0.0}, {"date": "2003-02-14", "close": 2600.0, "volume": 10.0}, {"date": "2003-02-17", "close": 2600.0, "volume": 0.0}, {"date": "2003-02-18", "close": 2600.0, "volume": 0.0}, {"date": "2003-02-19", "close": 2600.0, "volume": 0.0}, {"date": "2003-02-20", "close": 2400.0, "volume": 5.0}, {"date": "2003-02-24", "close": 2400.0, "volume": 0.0}, {"date": "2003-02-25", "close": 2400.0, "volume": 0.0}, {"date": "2003-02-27", "close": 2600.0, "volume": 0.0}, {"date": "2003-02-28", "close": 2600.0, "volume": 3.0}, {"date": "2003-03-03", "close": 2600.0, "volume": 0.0}, {"date": "2003-03-05", "close": 2400.0, "volume": 0.0}, {"date": "2003-03-06", "close": 2600.0, "volume": 98.0}, {"date": "2003-03-07", "close": 2400.0, "volume": 13.0}, {"date": "2003-03-10", "close": 2200.0, "volume": 5.0}, {"date": "2003-03-11", "close": 2400.0, "volume": 4.0}, {"date": "2003-03-12", "close": 2000.0, "volume": 4.0}, {"date": "2003-03-13", "close": 2400.0, "volume": 2.0}, {"date": "2003-03-14", "close": 2200.0, "volume": 5.0}, {"date": "2003-03-17", "close": 2200.0, "volume": 2.0}, {"date": "2003-03-18", "close": 2200.0, "volume": 3.0}, {"date": "2003-03-19", "close": 2200.0, "volume": 7.0}, {"date": "2003-03-20", "close": 2200.0, "volume": 6.0}, {"date": "2003-03-21", "close": 2200.0, "volume": 25.0}, {"date": "2003-03-25", "close": 2400.0, "volume": 3.0}, {"date": "2003-03-26", "close": 2200.0, "volume": 15.0}, {"date": "2003-03-27", "close": 2200.0, "volume": 9.0}, {"date": "2003-03-28", "close": 2000.0, "volume": 9.0}, {"date": "2003-03-31", "close": 2000.0, "volume": 0.0}, {"date": "2003-04-01", "close": 2000.0, "volume": 5.0}, {"date": "2003-04-02", "close": 2000.0, "volume": 3.0}, {"date": "2003-04-03", "close": 2000.0, "volume": 3.0}, {"date": "2003-04-07", "close": 1800.0, "volume": 0.0}, {"date": "2003-04-08", "close": 1800.0, "volume": 6.0}, {"date": "2003-04-09", "close": 2000.0, "volume": 7.0}, {"date": "2003-04-10", "close": 2000.0, "volume": 15.0}, {"date": "2003-04-11", "close": 2200.0, "volume": 7.0}, {"date": "2003-04-14", "close": 2400.0, "volume": 26.0}, {"date": "2003-04-15", "close": 2600.0, "volume": 46.0}, {"date": "2003-04-16", "close": 2600.0, "volume": 71.0}, {"date": "2003-04-17", "close": 2800.0, "volume": 19.0}, {"date": "2003-04-22", "close": 2800.0, "volume": 29.0}, {"date": "2003-04-23", "close": 2600.0, "volume": 35.0}, {"date": "2003-04-24", "close": 3000.0, "volume": 75.0}, {"date": "2003-04-28", "close": 3000.0, "volume": 58.0}, {"date": "2003-04-29", "close": 3000.0, "volume": 43.0}, {"date": "2003-04-30", "close": 3200.0, "volume": 37.0}, {"date": "2003-05-01", "close": 3400.0, "volume": 87.0}, {"date": "2003-05-02", "close": 3600.0, "volume": 115.0}, {"date": "2003-05-05", "close": 3200.0, "volume": 50.0}, {"date": "2003-05-06", "close": 3200.0, "volume": 30.0}, {"date": "2003-05-07", "close": 3200.0, "volume": 29.0}, {"date": "2003-05-08", "close": 3000.0, "volume": 17.0}, {"date": "2003-05-09", "close": 3400.0, "volume": 29.0}, {"date": "2003-05-12", "close": 3400.0, "volume": 15.0}, {"date": "2003-05-13", "close": 3400.0, "volume": 24.0}, {"date": "2003-05-14", "close": 3400.0, "volume": 21.0}, {"date": "2003-05-15", "close": 3400.0, "volume": 22.0}, {"date": "2003-05-16", "close": 3200.0, "volume": 20.0}, {"date": "2003-05-19", "close": 3200.0, "volume": 20.0}, {"date": "2003-05-20", "close": 3200.0, "volume": 16.0}, {"date": "2003-05-21", "close": 3400.0, "volume": 16.0}, {"date": "2003-05-22", "close": 3400.0, "volume": 13.0}, {"date": "2003-05-23", "close": 3600.0, "volume": 20.0}, {"date": "2003-05-26", "close": 3400.0, "volume": 129.0}, {"date": "2003-05-27", "close": 3200.0, "volume": 15.0}, {"date": "2003-05-28", "close": 3200.0, "volume": 24.0}, {"date": "2003-05-29", "close": 3200.0, "volume": 6.0}, {"date": "2003-05-30", "close": 3400.0, "volume": 5.0}, {"date": "2003-06-02", "close": 3400.0, "volume": 27.0}, {"date": "2003-06-03", "close": 4200.0, "volume": 152.0}, {"date": "2003-06-04", "close": 5000.0, "volume": 168.0}, {"date": "2003-06-05", "close": 4600.0, "volume": 154.0}, {"date": "2003-06-06", "close": 5400.0, "volume": 97.0}, {"date": "2003-06-10", "close": 5400.0, "volume": 51.0}, {"date": "2003-06-11", "close": 5200.0, "volume": 89.0}, {"date": "2003-06-12", "close": 5000.0, "volume": 45.0}, {"date": "2003-06-13", "close": 5000.0, "volume": 89.0}, {"date": "2003-06-16", "close": 4800.0, "volume": 23.0}, {"date": "2003-06-17", "close": 4600.0, "volume": 22.0}, {"date": "2003-06-18", "close": 5000.0, "volume": 16.0}, {"date": "2003-06-19", "close": 5000.0, "volume": 51.0}, {"date": "2003-06-20", "close": 4800.0, "volume": 14.0}, {"date": "2003-06-23", "close": 5000.0, "volume": 17.0}, {"date": "2003-06-24", "close": 4600.0, "volume": 14.0}, {"date": "2003-06-25", "close": 4800.0, "volume": 52.0}, {"date": "2003-06-26", "close": 5000.0, "volume": 23.0}, {"date": "2003-06-27", "close": 5000.0, "volume": 37.0}, {"date": "2003-06-30", "close": 5000.0, "volume": 56.0}, {"date": "2003-07-01", "close": 5000.0, "volume": 8.0}, {"date": "2003-07-02", "close": 5800.0, "volume": 67.0}, {"date": "2003-07-03", "close": 5600.0, "volume": 80.0}, {"date": "2003-07-04", "close": 5800.0, "volume": 50.0}, {"date": "2003-07-07", "close": 5600.0, "volume": 104.0}, {"date": "2003-07-08", "close": 5600.0, "volume": 32.0}, {"date": "2003-07-09", "close": 5400.0, "volume": 6.0}, {"date": "2003-07-10", "close": 5200.0, "volume": 17.0}, {"date": "2003-07-11", "close": 5400.0, "volume": 29.0}, {"date": "2003-07-14", "close": 5400.0, "volume": 12.0}, {"date": "2003-07-15", "close": 5400.0, "volume": 43.0}, {"date": "2003-07-16", "close": 5800.0, "volume": 118.0}, {"date": "2003-07-17", "close": 6000.0, "volume": 53.0}, {"date": "2003-07-18", "close": 6400.0, "volume": 140.0}, {"date": "2003-07-21", "close": 6400.0, "volume": 63.0}, {"date": "2003-07-22", "close": 6400.0, "volume": 20.0}, {"date": "2003-07-23", "close": 8000.0, "volume": 369.0}, {"date": "2003-07-24", "close": 7400.0, "volume": 119.0}, {"date": "2003-07-25", "close": 7200.0, "volume": 54.0}, {"date": "2003-07-28", "close": 7400.0, "volume": 25.0}, {"date": "2003-07-29", "close": 7400.0, "volume": 11.0}, {"date": "2003-07-30", "close": 7400.0, "volume": 58.0}, {"date": "2003-07-31", "close": 7200.0, "volume": 17.0}, {"date": "2003-08-01", "close": 7400.0, "volume": 22.0}, {"date": "2003-08-04", "close": 7400.0, "volume": 13.0}, {"date": "2003-08-05", "close": 7000.0, "volume": 14.0}, {"date": "2003-08-06", "close": 7000.0, "volume": 17.0}, {"date": "2003-08-07", "close": 7600.0, "volume": 35.0}, {"date": "2003-08-08", "close": 8000.0, "volume": 36.0}, {"date": "2003-08-11", "close": 9200.0, "volume": 126.0}, {"date": "2003-08-12", "close": 9200.0, "volume": 54.0}, {"date": "2003-08-13", "close": 8600.0, "volume": 35.0}, {"date": "2003-08-14", "close": 8600.0, "volume": 46.0}, {"date": "2003-08-15", "close": 8600.0, "volume": 17.0}, {"date": "2003-08-18", "close": 9000.0, "volume": 26.0}, {"date": "2003-08-19", "close": 8600.0, "volume": 30.0}, {"date": "2003-08-20", "close": 9000.0, "volume": 28.0}, {"date": "2003-08-21", "close": 8600.0, "volume": 8.0}, {"date": "2003-08-22", "close": 9000.0, "volume": 13.0}, {"date": "2003-08-25", "close": 10400.0, "volume": 88.0}, {"date": "2003-08-26", "close": 12000.0, "volume": 107.0}, {"date": "2003-08-27", "close": 11000.0, "volume": 84.0}, {"date": "2003-08-28", "close": 11400.0, "volume": 40.0}, {"date": "2003-08-29", "close": 13200.0, "volume": 55.0}, {"date": "2003-09-01", "close": 14400.0, "volume": 93.0}, {"date": "2003-09-02", "close": 13000.0, "volume": 99.0}, {"date": "2003-09-03", "close": 12200.0, "volume": 28.0}, {"date": "2003-09-04", "close": 13600.0, "volume": 22.0}, {"date": "2003-09-05", "close": 13000.0, "volume": 14.0}, {"date": "2003-09-08", "close": 12600.0, "volume": 14.0}, {"date": "2003-09-09", "close": 13600.0, "volume": 21.0}, {"date": "2003-09-10", "close": 13000.0, "volume": 25.0}, {"date": "2003-09-11", "close": 13000.0, "volume": 12.0}, {"date": "2003-09-12", "close": 13000.0, "volume": 17.0}, {"date": "2003-09-15", "close": 13000.0, "volume": 24.0}, {"date": "2003-09-16", "close": 12400.0, "volume": 29.0}, {"date": "2003-09-17", "close": 11800.0, "volume": 30.0}, {"date": "2003-09-18", "close": 11600.0, "volume": 32.0}, {"date": "2003-09-19", "close": 11800.0, "volume": 16.0}, {"date": "2003-09-22", "close": 13000.0, "volume": 32.0}, {"date": "2003-09-23", "close": 13600.0, "volume": 49.0}, {"date": "2003-09-24", "close": 13600.0, "volume": 42.0}, {"date": "2003-09-25", "close": 13600.0, "volume": 15.0}, {"date": "2003-09-26", "close": 13800.0, "volume": 15.0}, {"date": "2003-09-29", "close": 14000.0, "volume": 15.0}, {"date": "2003-09-30", "close": 14000.0, "volume": 14.0}, {"date": "2003-10-01", "close": 13600.0, "volume": 20.0}, {"date": "2003-10-02", "close": 13600.0, "volume": 18.0}, {"date": "2003-10-03", "close": 13400.0, "volume": 22.0}, {"date": "2003-10-06", "close": 16000.0, "volume": 317.0}, {"date": "2003-10-07", "close": 14200.0, "volume": 127.0}, {"date": "2003-10-08", "close": 13600.0, "volume": 108.0}, {"date": "2003-10-09", "close": 14200.0, "volume": 119.0}, {"date": "2003-10-10", "close": 14600.0, "volume": 78.0}, {"date": "2003-10-13", "close": 14400.0, "volume": 64.0}, {"date": "2003-10-14", "close": 14400.0, "volume": 45.0}, {"date": "2003-10-15", "close": 14600.0, "volume": 38.0}, {"date": "2003-10-16", "close": 14400.0, "volume": 42.0}, {"date": "2003-10-17", "close": 15000.0, "volume": 42.0}, {"date": "2003-10-20", "close": 16600.0, "volume": 164.0}, {"date": "2003-10-21", "close": 18800.0, "volume": 228.0}, {"date": "2003-10-22", "close": 18200.0, "volume": 107.0}, {"date": "2003-10-23", "close": 17200.0, "volume": 52.0}, {"date": "2003-10-24", "close": 17400.0, "volume": 42.0}, {"date": "2003-10-27", "close": 17400.0, "volume": 37.0}, {"date": "2003-10-28", "close": 18000.0, "volume": 121.0}, {"date": "2003-10-29", "close": 17800.0, "volume": 38.0}, {"date": "2003-10-30", "close": 17600.0, "volume": 23.0}, {"date": "2003-10-31", "close": 17600.0, "volume": 11.0}, {"date": "2003-11-03", "close": 17800.0, "volume": 26.0}, {"date": "2003-11-04", "close": 17600.0, "volume": 8.0}, {"date": "2003-11-05", "close": 17400.0, "volume": 17.0}, {"date": "2003-11-06", "close": 16800.0, "volume": 21.0}, {"date": "2003-11-07", "close": 16600.0, "volume": 54.0}, {"date": "2003-11-10", "close": 16400.0, "volume": 28.0}, {"date": "2003-11-11", "close": 16800.0, "volume": 59.0}, {"date": "2003-11-12", "close": 16600.0, "volume": 27.0}, {"date": "2003-11-13", "close": 16400.0, "volume": 10.0}, {"date": "2003-11-14", "close": 16200.0, "volume": 12.0}, {"date": "2003-11-17", "close": 16400.0, "volume": 6.0}, {"date": "2003-11-18", "close": 15800.0, "volume": 26.0}, {"date": "2003-11-19", "close": 14800.0, "volume": 22.0}, {"date": "2003-11-20", "close": 13800.0, "volume": 28.0}, {"date": "2003-11-21", "close": 15200.0, "volume": 53.0}, {"date": "2003-11-24", "close": 14800.0, "volume": 15.0}, {"date": "2003-11-25", "close": 14400.0, "volume": 10.0}, {"date": "2003-11-26", "close": 14200.0, "volume": 7.0}, {"date": "2003-11-27", "close": 14400.0, "volume": 19.0}, {"date": "2003-11-28", "close": 14400.0, "volume": 10.0}, {"date": "2003-12-01", "close": 14000.0, "volume": 7.0}, {"date": "2003-12-02", "close": 14200.0, "volume": 8.0}, {"date": "2003-12-03", "close": 14400.0, "volume": 9.0}, {"date": "2003-12-04", "close": 14600.0, "volume": 8.0}, {"date": "2003-12-05", "close": 15400.0, "volume": 40.0}, {"date": "2003-12-08", "close": 15000.0, "volume": 23.0}, {"date": "2003-12-09", "close": 14600.0, "volume": 8.0}, {"date": "2003-12-10", "close": 15000.0, "volume": 5.0}, {"date": "2003-12-11", "close": 14400.0, "volume": 8.0}, {"date": "2003-12-12", "close": 14600.0, "volume": 5.0}, {"date": "2003-12-15", "close": 15800.0, "volume": 85.0}, {"date": "2003-12-16", "close": 15000.0, "volume": 28.0}, {"date": "2003-12-17", "close": 15800.0, "volume": 64.0}, {"date": "2003-12-18", "close": 15800.0, "volume": 28.0}, {"date": "2003-12-19", "close": 15600.0, "volume": 15.0}, {"date": "2003-12-22", "close": 15600.0, "volume": 7.0}, {"date": "2003-12-23", "close": 16000.0, "volume": 10.0}, {"date": "2003-12-24", "close": 16400.0, "volume": 30.0}, {"date": "2003-12-29", "close": 17600.0, "volume": 48.0}, {"date": "2003-12-30", "close": 18000.0, "volume": 64.0}, {"date": "2003-12-31", "close": 18600.0, "volume": 70.0}, {"date": "2004-01-02", "close": 19800.0, "volume": 118.0}, {"date": "2004-01-05", "close": 23000.0, "volume": 189.0}, {"date": "2004-01-06", "close": 21000.0, "volume": 102.0}, {"date": "2004-01-07", "close": 19800.0, "volume": 57.0}, {"date": "2004-01-08", "close": 21000.0, "volume": 30.0}, {"date": "2004-01-09", "close": 20000.0, "volume": 13.0}, {"date": "2004-01-12", "close": 19800.0, "volume": 47.0}, {"date": "2004-01-13", "close": 19200.0, "volume": 46.0}, {"date": "2004-01-14", "close": 19000.0, "volume": 14.0}, {"date": "2004-01-15", "close": 19800.0, "volume": 31.0}, {"date": "2004-01-16", "close": 22000.0, "volume": 45.0}, {"date": "2004-01-19", "close": 22000.0, "volume": 79.0}, {"date": "2004-01-20", "close": 21000.0, "volume": 28.0}, {"date": "2004-01-21", "close": 22000.0, "volume": 8.0}, {"date": "2004-01-22", "close": 21000.0, "volume": 27.0}, {"date": "2004-01-23", "close": 20000.0, "volume": 18.0}, {"date": "2004-01-27", "close": 20000.0, "volume": 10.0}, {"date": "2004-01-28", "close": 19600.0, "volume": 41.0}, {"date": "2004-01-29", "close": 20000.0, "volume": 14.0}, {"date": "2004-01-30", "close": 20000.0, "volume": 5.0}, {"date": "2004-02-02", "close": 20000.0, "volume": 11.0}, {"date": "2004-02-03", "close": 19600.0, "volume": 16.0}, {"date": "2004-02-04", "close": 19200.0, "volume": 16.0}, {"date": "2004-02-05", "close": 19200.0, "volume": 15.0}, {"date": "2004-02-06", "close": 19400.0, "volume": 15.0}, {"date": "2004-02-09", "close": 20000.0, "volume": 40.0}, {"date": "2004-02-10", "close": 19400.0, "volume": 14.0}, {"date": "2004-02-11", "close": 19600.0, "volume": 9.0}, {"date": "2004-02-12", "close": 19800.0, "volume": 9.0}, {"date": "2004-02-13", "close": 19600.0, "volume": 11.0}, {"date": "2004-02-16", "close": 19400.0, "volume": 5.0}, {"date": "2004-02-17", "close": 19600.0, "volume": 4.0}, {"date": "2004-02-18", "close": 20000.0, "volume": 20.0}, {"date": "2004-02-19", "close": 19800.0, "volume": 8.0}, {"date": "2004-02-20", "close": 19400.0, "volume": 3.0}, {"date": "2004-02-23", "close": 19600.0, "volume": 16.0}, {"date": "2004-02-24", "close": 19400.0, "volume": 18.0}, {"date": "2004-02-25", "close": 19200.0, "volume": 11.0}, {"date": "2004-02-26", "close": 18800.0, "volume": 21.0}, {"date": "2004-02-27", "close": 18200.0, "volume": 29.0}, {"date": "2004-03-01", "close": 17600.0, "volume": 21.0}, {"date": "2004-03-02", "close": 17400.0, "volume": 14.0}, {"date": "2004-03-03", "close": 17800.0, "volume": 9.0}, {"date": "2004-03-04", "close": 17200.0, "volume": 16.0}, {"date": "2004-03-05", "close": 16600.0, "volume": 36.0}, {"date": "2004-03-08", "close": 16600.0, "volume": 13.0}, {"date": "2004-03-09", "close": 17400.0, "volume": 16.0}, {"date": "2004-03-10", "close": 17800.0, "volume": 28.0}, {"date": "2004-03-11", "close": 17400.0, "volume": 17.0}, {"date": "2004-03-12", "close": 16600.0, "volume": 16.0}, {"date": "2004-03-15", "close": 16600.0, "volume": 4.0}, {"date": "2004-03-16", "close": 16400.0, "volume": 7.0}, {"date": "2004-03-17", "close": 16800.0, "volume": 11.0}, {"date": "2004-03-18", "close": 16400.0, "volume": 9.0}, {"date": "2004-03-19", "close": 16600.0, "volume": 7.0}, {"date": "2004-03-22", "close": 16600.0, "volume": 2.0}, {"date": "2004-03-23", "close": 16600.0, "volume": 7.0}, {"date": "2004-03-24", "close": 16400.0, "volume": 9.0}, {"date": "2004-03-25", "close": 16000.0, "volume": 5.0}, {"date": "2004-03-26", "close": 16200.0, "volume": 2.0}, {"date": "2004-03-29", "close": 15800.0, "volume": 10.0}, {"date": "2004-03-30", "close": 15200.0, "volume": 16.0}, {"date": "2004-03-31", "close": 16000.0, "volume": 15.0}, {"date": "2004-04-01", "close": 16000.0, "volume": 14.0}, {"date": "2004-04-02", "close": 16000.0, "volume": 5.0}, {"date": "2004-04-05", "close": 15800.0, "volume": 5.0}, {"date": "2004-04-06", "close": 15800.0, "volume": 7.0}, {"date": "2004-04-07", "close": 15200.0, "volume": 4.0}, {"date": "2004-04-08", "close": 15000.0, "volume": 13.0}, {"date": "2004-04-13", "close": 14400.0, "volume": 10.0}, {"date": "2004-04-14", "close": 13600.0, "volume": 25.0}, {"date": "2004-04-15", "close": 12800.0, "volume": 34.0}, {"date": "2004-04-16", "close": 14200.0, "volume": 72.0}, {"date": "2004-04-19", "close": 14000.0, "volume": 17.0}, {"date": "2004-04-20", "close": 14200.0, "volume": 14.0}, {"date": "2004-04-21", "close": 14200.0, "volume": 8.0}, {"date": "2004-04-22", "close": 13600.0, "volume": 8.0}, {"date": "2004-04-23", "close": 13400.0, "volume": 3.0}, {"date": "2004-04-26", "close": 13600.0, "volume": 3.0}, {"date": "2004-04-27", "close": 13200.0, "volume": 4.0}, {"date": "2004-04-28", "close": 13800.0, "volume": 18.0}, {"date": "2004-04-29", "close": 13000.0, "volume": 24.0}, {"date": "2004-04-30", "close": 13000.0, "volume": 8.0}, {"date": "2004-05-03", "close": 13000.0, "volume": 4.0}, {"date": "2004-05-04", "close": 12200.0, "volume": 3.0}, {"date": "2004-05-05", "close": 11800.0, "volume": 25.0}, {"date": "2004-05-06", "close": 11600.0, "volume": 5.0}, {"date": "2004-05-07", "close": 11400.0, "volume": 7.0}, {"date": "2004-05-10", "close": 10400.0, "volume": 12.0}, {"date": "2004-05-11", "close": 10200.0, "volume": 12.0}, {"date": "2004-05-12", "close": 10000.0, "volume": 11.0}, {"date": "2004-05-13", "close": 10400.0, "volume": 8.0}, {"date": "2004-05-14", "close": 9800.0, "volume": 5.0}, {"date": "2004-05-17", "close": 9800.0, "volume": 3.0}, {"date": "2004-05-18", "close": 9400.0, "volume": 5.0}, {"date": "2004-05-19", "close": 9200.0, "volume": 4.0}, {"date": "2004-05-20", "close": 9600.0, "volume": 7.0}, {"date": "2004-05-21", "close": 9800.0, "volume": 3.0}, {"date": "2004-05-24", "close": 11400.0, "volume": 24.0}, {"date": "2004-05-25", "close": 12200.0, "volume": 31.0}, {"date": "2004-05-26", "close": 12800.0, "volume": 47.0}, {"date": "2004-05-27", "close": 12000.0, "volume": 40.0}, {"date": "2004-05-28", "close": 12400.0, "volume": 8.0}, {"date": "2004-05-31", "close": 12600.0, "volume": 6.0}, {"date": "2004-06-01", "close": 13800.0, "volume": 45.0}, {"date": "2004-06-02", "close": 14400.0, "volume": 39.0}, {"date": "2004-06-03", "close": 14800.0, "volume": 57.0}, {"date": "2004-06-04", "close": 14800.0, "volume": 17.0}, {"date": "2004-06-07", "close": 14800.0, "volume": 11.0}, {"date": "2004-06-08", "close": 15200.0, "volume": 8.0}, {"date": "2004-06-09", "close": 14600.0, "volume": 13.0}, {"date": "2004-06-10", "close": 14800.0, "volume": 8.0}, {"date": "2004-06-11", "close": 15000.0, "volume": 3.0}, {"date": "2004-06-15", "close": 13200.0, "volume": 44.0}, {"date": "2004-06-16", "close": 13400.0, "volume": 14.0}, {"date": "2004-06-17", "close": 13000.0, "volume": 5.0}, {"date": "2004-06-18", "close": 12800.0, "volume": 15.0}, {"date": "2004-06-21", "close": 13000.0, "volume": 12.0}, {"date": "2004-06-22", "close": 14000.0, "volume": 22.0}, {"date": "2004-06-23", "close": 13600.0, "volume": 12.0}, {"date": "2004-06-24", "close": 13600.0, "volume": 10.0}, {"date": "2004-06-25", "close": 13200.0, "volume": 19.0}, {"date": "2004-06-28", "close": 12600.0, "volume": 26.0}, {"date": "2004-06-29", "close": 12800.0, "volume": 18.0}, {"date": "2004-06-30", "close": 12400.0, "volume": 25.0}, {"date": "2004-07-01", "close": 12400.0, "volume": 3.0}, {"date": "2004-07-02", "close": 12600.0, "volume": 8.0}, {"date": "2004-07-05", "close": 12400.0, "volume": 2.0}, {"date": "2004-07-06", "close": 13400.0, "volume": 31.0}, {"date": "2004-07-07", "close": 12800.0, "volume": 6.0}, {"date": "2004-07-08", "close": 13200.0, "volume": 4.0}, {"date": "2004-07-09", "close": 13000.0, "volume": 9.0}, {"date": "2004-07-12", "close": 13000.0, "volume": 4.0}, {"date": "2004-07-13", "close": 12800.0, "volume": 4.0}, {"date": "2004-07-14", "close": 12400.0, "volume": 5.0}, {"date": "2004-07-15", "close": 12600.0, "volume": 3.0}, {"date": "2004-07-16", "close": 12400.0, "volume": 4.0}, {"date": "2004-07-19", "close": 12400.0, "volume": 4.0}, {"date": "2004-07-20", "close": 12400.0, "volume": 7.0}, {"date": "2004-07-21", "close": 12000.0, "volume": 3.0}, {"date": "2004-07-22", "close": 12000.0, "volume": 3.0}, {"date": "2004-07-23", "close": 12000.0, "volume": 2.0}, {"date": "2004-08-02", "close": 13000.0, "volume": 28.0}, {"date": "2004-08-03", "close": 12600.0, "volume": 12.0}, {"date": "2004-08-18", "close": 1220.0, "volume": 15.0}, {"date": "2004-08-19", "close": 1160.0, "volume": 56.0}, {"date": "2004-08-20", "close": 1180.0, "volume": 98.0}, {"date": "2004-08-23", "close": 1240.0, "volume": 23.0}, {"date": "2004-08-24", "close": 1160.0, "volume": 12.0}, {"date": "2004-08-25", "close": 1140.0, "volume": 37.0}, {"date": "2004-08-26", "close": 1120.0, "volume": 9.0}, {"date": "2004-08-27", "close": 1100.0, "volume": 45.0}, {"date": "2004-08-30", "close": 990.0, "volume": 95.0}, {"date": "2004-08-31", "close": 980.0, "volume": 113.0}, {"date": "2004-09-01", "close": 980.0, "volume": 14.0}, {"date": "2004-09-02", "close": 920.0, "volume": 104.0}, {"date": "2004-09-03", "close": 960.0, "volume": 80.0}, {"date": "2004-09-06", "close": 940.0, "volume": 21.0}, {"date": "2004-09-07", "close": 900.0, "volume": 119.0}, {"date": "2004-09-08", "close": 910.0, "volume": 57.0}, {"date": "2004-09-09", "close": 900.0, "volume": 31.0}, {"date": "2004-09-10", "close": 870.0, "volume": 40.0}, {"date": "2004-09-13", "close": 820.0, "volume": 82.0}, {"date": "2004-09-14", "close": 860.0, "volume": 75.0}, {"date": "2004-09-15", "close": 960.0, "volume": 94.0}, {"date": "2004-09-16", "close": 1000.0, "volume": 125.0}, {"date": "2004-09-17", "close": 980.0, "volume": 58.0}, {"date": "2004-09-20", "close": 940.0, "volume": 12.0}, {"date": "2004-09-21", "close": 940.0, "volume": 19.0}, {"date": "2004-09-22", "close": 950.0, "volume": 38.0}, {"date": "2004-09-23", "close": 950.0, "volume": 33.0}, {"date": "2004-09-24", "close": 960.0, "volume": 22.0}, {"date": "2004-09-27", "close": 950.0, "volume": 11.0}, {"date": "2004-09-28", "close": 890.0, "volume": 37.0}, {"date": "2004-09-29", "close": 890.0, "volume": 46.0}, {"date": "2004-09-30", "close": 1000.0, "volume": 32.0}, {"date": "2004-10-01", "close": 1040.0, "volume": 246.0}, {"date": "2004-10-04", "close": 1000.0, "volume": 25.0}, {"date": "2004-10-05", "close": 980.0, "volume": 19.0}, {"date": "2004-10-06", "close": 1120.0, "volume": 267.0}, {"date": "2004-10-07", "close": 1140.0, "volume": 113.0}, {"date": "2004-10-08", "close": 1060.0, "volume": 75.0}, {"date": "2004-10-11", "close": 1060.0, "volume": 29.0}, {"date": "2004-10-12", "close": 1200.0, "volume": 110.0}, {"date": "2004-10-13", "close": 1180.0, "volume": 63.0}, {"date": "2004-10-14", "close": 1080.0, "volume": 90.0}, {"date": "2004-10-15", "close": 1080.0, "volume": 79.0}, {"date": "2004-10-18", "close": 1120.0, "volume": 20.0}, {"date": "2004-10-19", "close": 1060.0, "volume": 38.0}, {"date": "2004-10-20", "close": 1080.0, "volume": 57.0}, {"date": "2004-10-21", "close": 1100.0, "volume": 104.0}, {"date": "2004-10-22", "close": 1100.0, "volume": 37.0}, {"date": "2004-10-25", "close": 1140.0, "volume": 198.0}, {"date": "2004-10-26", "close": 1180.0, "volume": 104.0}, {"date": "2004-10-27", "close": 1220.0, "volume": 259.0}, {"date": "2004-10-28", "close": 1240.0, "volume": 147.0}, {"date": "2004-10-29", "close": 1220.0, "volume": 52.0}, {"date": "2004-11-01", "close": 1180.0, "volume": 76.0}, {"date": "2004-11-02", "close": 1180.0, "volume": 142.0}, {"date": "2004-11-03", "close": 1200.0, "volume": 34.0}, {"date": "2004-11-04", "close": 1200.0, "volume": 16.0}, {"date": "2004-11-05", "close": 1160.0, "volume": 74.0}, {"date": "2004-11-08", "close": 1160.0, "volume": 177.0}, {"date": "2004-11-09", "close": 1160.0, "volume": 55.0}, {"date": "2004-11-10", "close": 1160.0, "volume": 14.0}, {"date": "2004-11-11", "close": 1160.0, "volume": 113.0}, {"date": "2004-11-12", "close": 1180.0, "volume": 79.0}, {"date": "2004-11-15", "close": 1260.0, "volume": 228.0}, {"date": "2004-11-16", "close": 1300.0, "volume": 153.0}, {"date": "2004-11-17", "close": 1260.0, "volume": 97.0}, {"date": "2004-11-18", "close": 1240.0, "volume": 59.0}, {"date": "2004-11-19", "close": 1240.0, "volume": 36.0}, {"date": "2004-11-22", "close": 1180.0, "volume": 39.0}, {"date": "2004-11-23", "close": 1200.0, "volume": 52.0}, {"date": "2004-11-24", "close": 1180.0, "volume": 111.0}, {"date": "2004-11-25", "close": 1220.0, "volume": 110.0}, {"date": "2004-11-26", "close": 1220.0, "volume": 18.0}, {"date": "2004-11-29", "close": 1200.0, "volume": 61.0}, {"date": "2004-11-30", "close": 1220.0, "volume": 362.0}, {"date": "2004-12-01", "close": 1220.0, "volume": 74.0}, {"date": "2004-12-02", "close": 1180.0, "volume": 552.0}, {"date": "2004-12-03", "close": 1160.0, "volume": 81.0}, {"date": "2004-12-06", "close": 1160.0, "volume": 41.0}, {"date": "2004-12-07", "close": 1140.0, "volume": 10.0}, {"date": "2004-12-08", "close": 1000.0, "volume": 107.0}, {"date": "2004-12-09", "close": 1080.0, "volume": 161.0}, {"date": "2004-12-10", "close": 1100.0, "volume": 35.0}, {"date": "2004-12-13", "close": 1040.0, "volume": 9.0}, {"date": "2004-12-14", "close": 1000.0, "volume": 34.0}, {"date": "2004-12-15", "close": 1020.0, "volume": 23.0}, {"date": "2004-12-16", "close": 1040.0, "volume": 55.0}, {"date": "2004-12-17", "close": 1020.0, "volume": 8.0}, {"date": "2004-12-20", "close": 1000.0, "volume": 26.0}, {"date": "2004-12-21", "close": 1000.0, "volume": 23.0}, {"date": "2004-12-22", "close": 1020.0, "volume": 58.0}, {"date": "2004-12-23", "close": 1020.0, "volume": 13.0}, {"date": "2004-12-24", "close": 1020.0, "volume": 30.0}, {"date": "2004-12-29", "close": 1020.0, "volume": 8.0}, {"date": "2004-12-30", "close": 1020.0, "volume": 20.0}, {"date": "2004-12-31", "close": 1000.0, "volume": 7.0}, {"date": "2005-01-04", "close": 1000.0, "volume": 18.0}, {"date": "2005-01-05", "close": 980.0, "volume": 21.0}, {"date": "2005-01-06", "close": 980.0, "volume": 27.0}, {"date": "2005-01-07", "close": 980.0, "volume": 25.0}, {"date": "2005-01-10", "close": 960.0, "volume": 36.0}, {"date": "2005-01-11", "close": 960.0, "volume": 12.0}, {"date": "2005-01-12", "close": 940.0, "volume": 80.0}, {"date": "2005-01-13", "close": 940.0, "volume": 34.0}, {"date": "2005-01-14", "close": 960.0, "volume": 12.0}, {"date": "2005-01-17", "close": 970.0, "volume": 144.0}, {"date": "2005-01-18", "close": 980.0, "volume": 83.0}, {"date": "2005-01-19", "close": 980.0, "volume": 26.0}, {"date": "2005-01-20", "close": 980.0, "volume": 8.0}, {"date": "2005-01-21", "close": 990.0, "volume": 18.0}, {"date": "2005-01-24", "close": 980.0, "volume": 46.0}, {"date": "2005-01-25", "close": 940.0, "volume": 54.0}, {"date": "2005-01-27", "close": 950.0, "volume": 152.0}, {"date": "2005-01-28", "close": 930.0, "volume": 121.0}, {"date": "2005-01-31", "close": 930.0, "volume": 20.0}, {"date": "2005-02-01", "close": 930.0, "volume": 35.0}, {"date": "2005-02-02", "close": 910.0, "volume": 50.0}, {"date": "2005-02-03", "close": 900.0, "volume": 81.0}, {"date": "2005-02-04", "close": 850.0, "volume": 141.0}, {"date": "2005-02-07", "close": 840.0, "volume": 159.0}, {"date": "2005-02-08", "close": 880.0, "volume": 63.0}, {"date": "2005-02-09", "close": 890.0, "volume": 104.0}, {"date": "2005-02-10", "close": 900.0, "volume": 80.0}, {"date": "2005-02-11", "close": 880.0, "volume": 66.0}, {"date": "2005-02-14", "close": 880.0, "volume": 53.0}, {"date": "2005-02-15", "close": 870.0, "volume": 17.0}, {"date": "2005-02-16", "close": 870.0, "volume": 16.0}, {"date": "2005-02-17", "close": 860.0, "volume": 15.0}, {"date": "2005-02-18", "close": 840.0, "volume": 84.0}, {"date": "2005-02-21", "close": 810.0, "volume": 68.0}, {"date": "2005-02-22", "close": 820.0, "volume": 92.0}, {"date": "2005-02-23", "close": 800.0, "volume": 28.0}, {"date": "2005-02-24", "close": 810.0, "volume": 78.0}, {"date": "2005-02-25", "close": 800.0, "volume": 35.0}, {"date": "2005-02-28", "close": 800.0, "volume": 29.0}, {"date": "2005-03-01", "close": 740.0, "volume": 70.0}, {"date": "2005-03-02", "close": 750.0, "volume": 53.0}, {"date": "2005-03-03", "close": 650.0, "volume": 238.0}, {"date": "2005-03-04", "close": 580.0, "volume": 471.0}, {"date": "2005-03-07", "close": 580.0, "volume": 183.0}, {"date": "2005-03-08", "close": 610.0, "volume": 232.0}, {"date": "2005-03-09", "close": 660.0, "volume": 143.0}, {"date": "2005-03-10", "close": 670.0, "volume": 137.0}, {"date": "2005-03-11", "close": 690.0, "volume": 39.0}, {"date": "2005-03-14", "close": 670.0, "volume": 35.0}, {"date": "2005-03-15", "close": 670.0, "volume": 36.0}, {"date": "2005-03-16", "close": 680.0, "volume": 141.0}, {"date": "2005-03-17", "close": 660.0, "volume": 53.0}, {"date": "2005-03-18", "close": 650.0, "volume": 18.0}, {"date": "2005-03-21", "close": 630.0, "volume": 58.0}, {"date": "2005-03-22", "close": 610.0, "volume": 66.0}, {"date": "2005-03-23", "close": 600.0, "volume": 26.0}, {"date": "2005-03-24", "close": 580.0, "volume": 65.0}, {"date": "2005-03-29", "close": 570.0, "volume": 58.0}, {"date": "2005-03-30", "close": 550.0, "volume": 330.0}, {"date": "2005-03-31", "close": 570.0, "volume": 78.0}, {"date": "2005-04-01", "close": 570.0, "volume": 22.0}, {"date": "2005-04-04", "close": 580.0, "volume": 43.0}, {"date": "2005-04-05", "close": 590.0, "volume": 26.0}, {"date": "2005-04-06", "close": 560.0, "volume": 16.0}, {"date": "2005-04-07", "close": 570.0, "volume": 83.0}, {"date": "2005-04-08", "close": 560.0, "volume": 31.0}, {"date": "2005-04-11", "close": 570.0, "volume": 14.0}, {"date": "2005-04-12", "close": 550.0, "volume": 13.0}, {"date": "2005-04-13", "close": 510.0, "volume": 57.0}, {"date": "2005-04-14", "close": 500.0, "volume": 32.0}, {"date": "2005-04-15", "close": 460.0, "volume": 167.0}, {"date": "2005-04-18", "close": 490.0, "volume": 49.0}, {"date": "2005-04-19", "close": 450.0, "volume": 9.0}, {"date": "2005-04-20", "close": 460.0, "volume": 26.0}, {"date": "2005-04-21", "close": 470.0, "volume": 127.0}, {"date": "2005-04-22", "close": 520.0, "volume": 46.0}, {"date": "2005-04-26", "close": 530.0, "volume": 63.0}, {"date": "2005-04-27", "close": 480.0, "volume": 48.0}, {"date": "2005-04-28", "close": 540.0, "volume": 26.0}, {"date": "2005-04-29", "close": 480.0, "volume": 46.0}, {"date": "2005-05-02", "close": 480.0, "volume": 32.0}, {"date": "2005-05-03", "close": 500.0, "volume": 11.0}, {"date": "2005-05-04", "close": 460.0, "volume": 53.0}, {"date": "2005-05-05", "close": 500.0, "volume": 1.0}, {"date": "2005-05-06", "close": 460.0, "volume": 26.0}, {"date": "2005-05-09", "close": 470.0, "volume": 77.0}, {"date": "2005-05-10", "close": 470.0, "volume": 11.0}, {"date": "2005-05-11", "close": 460.0, "volume": 16.0}, {"date": "2005-05-12", "close": 460.0, "volume": 17.0}, {"date": "2005-05-13", "close": 460.0, "volume": 14.0}, {"date": "2005-05-16", "close": 440.0, "volume": 80.0}, {"date": "2005-05-17", "close": 460.0, "volume": 25.0}, {"date": "2005-05-18", "close": 470.0, "volume": 23.0}, {"date": "2005-05-19", "close": 440.0, "volume": 16.0}, {"date": "2005-05-20", "close": 420.0, "volume": 51.0}, {"date": "2005-05-23", "close": 410.0, "volume": 23.0}, {"date": "2005-05-24", "close": 380.0, "volume": 146.0}, {"date": "2005-05-25", "close": 440.0, "volume": 142.0}, {"date": "2005-05-31", "close": 410.0, "volume": 129.0}, {"date": "2005-06-01", "close": 410.0, "volume": 41.0}, {"date": "2005-06-02", "close": 400.0, "volume": 97.0}, {"date": "2005-06-03", "close": 390.0, "volume": 188.0}, {"date": "2005-06-06", "close": 370.0, "volume": 25.0}, {"date": "2005-06-07", "close": 370.0, "volume": 182.0}, {"date": "2005-06-08", "close": 370.0, "volume": 38.0}, {"date": "2005-06-09", "close": 370.0, "volume": 43.0}, {"date": "2005-06-10", "close": 350.0, "volume": 46.0}, {"date": "2005-06-14", "close": 340.0, "volume": 154.0}, {"date": "2005-06-15", "close": 330.0, "volume": 27.0}, {"date": "2005-06-16", "close": 320.0, "volume": 97.0}, {"date": "2005-06-17", "close": 360.0, "volume": 74.0}, {"date": "2005-06-20", "close": 350.0, "volume": 182.0}, {"date": "2005-06-21", "close": 360.0, "volume": 297.0}, {"date": "2005-06-22", "close": 350.0, "volume": 122.0}, {"date": "2005-06-23", "close": 340.0, "volume": 129.0}, {"date": "2005-06-24", "close": 340.0, "volume": 58.0}, {"date": "2005-06-27", "close": 330.0, "volume": 87.0}, {"date": "2005-06-28", "close": 330.0, "volume": 246.0}, {"date": "2005-06-29", "close": 320.0, "volume": 362.0}, {"date": "2005-06-30", "close": 320.0, "volume": 906.0}, {"date": "2005-07-01", "close": 330.0, "volume": 14.0}, {"date": "2005-07-04", "close": 330.0, "volume": 20.0}, {"date": "2005-07-06", "close": 340.0, "volume": 11.0}, {"date": "2005-07-07", "close": 340.0, "volume": 46.0}, {"date": "2005-07-08", "close": 330.0, "volume": 37.0}, {"date": "2005-07-11", "close": 330.0, "volume": 73.0}, {"date": "2005-07-12", "close": 330.0, "volume": 118.0}, {"date": "2005-07-13", "close": 320.0, "volume": 178.0}, {"date": "2005-07-14", "close": 310.0, "volume": 116.0}, {"date": "2005-07-15", "close": 320.0, "volume": 67.0}, {"date": "2005-07-18", "close": 290.0, "volume": 237.0}, {"date": "2005-07-19", "close": 290.0, "volume": 145.0}, {"date": "2005-07-20", "close": 300.0, "volume": 158.0}, {"date": "2005-07-21", "close": 300.0, "volume": 316.0}, {"date": "2005-07-22", "close": 300.0, "volume": 8.0}, {"date": "2005-07-25", "close": 290.0, "volume": 35.0}, {"date": "2005-07-26", "close": 290.0, "volume": 28.0}, {"date": "2005-07-27", "close": 300.0, "volume": 39.0}, {"date": "2005-07-28", "close": 290.0, "volume": 49.0}, {"date": "2005-07-29", "close": 280.0, "volume": 91.0}, {"date": "2005-08-01", "close": 280.0, "volume": 165.0}, {"date": "2005-08-02", "close": 280.0, "volume": 6.0}, {"date": "2005-08-03", "close": 280.0, "volume": 52.0}, {"date": "2005-08-04", "close": 280.0, "volume": 13.0}, {"date": "2005-08-05", "close": 280.0, "volume": 64.0}, {"date": "2005-08-08", "close": 280.0, "volume": 18.0}, {"date": "2005-08-09", "close": 270.0, "volume": 141.0}, {"date": "2005-08-10", "close": 280.0, "volume": 65.0}, {"date": "2005-08-11", "close": 300.0, "volume": 231.0}, {"date": "2005-08-12", "close": 290.0, "volume": 44.0}, {"date": "2005-08-15", "close": 280.0, "volume": 210.0}, {"date": "2005-08-16", "close": 280.0, "volume": 70.0}, {"date": "2005-08-17", "close": 300.0, "volume": 230.0}, {"date": "2005-08-18", "close": 340.0, "volume": 1673.0}, {"date": "2005-08-19", "close": 350.0, "volume": 525.0}, {"date": "2005-08-22", "close": 330.0, "volume": 403.0}, {"date": "2005-08-23", "close": 340.0, "volume": 74.0}, {"date": "2005-08-24", "close": 330.0, "volume": 133.0}, {"date": "2005-08-25", "close": 320.0, "volume": 236.0}, {"date": "2005-08-26", "close": 300.0, "volume": 466.0}, {"date": "2005-08-29", "close": 300.0, "volume": 162.0}, {"date": "2005-08-30", "close": 300.0, "volume": 44.0}, {"date": "2005-08-31", "close": 290.0, "volume": 101.0}, {"date": "2005-09-01", "close": 310.0, "volume": 86.0}, {"date": "2005-09-02", "close": 300.0, "volume": 47.0}, {"date": "2005-09-05", "close": 310.0, "volume": 65.0}, {"date": "2005-09-06", "close": 300.0, "volume": 30.0}, {"date": "2005-09-07", "close": 290.0, "volume": 62.0}, {"date": "2005-09-08", "close": 300.0, "volume": 5.0}, {"date": "2005-09-09", "close": 310.0, "volume": 4.0}, {"date": "2005-09-12", "close": 310.0, "volume": 111.0}, {"date": "2005-09-13", "close": 320.0, "volume": 130.0}, {"date": "2005-09-14", "close": 320.0, "volume": 133.0}, {"date": "2005-09-15", "close": 320.0, "volume": 115.0}, {"date": "2005-09-16", "close": 320.0, "volume": 43.0}, {"date": "2005-09-19", "close": 310.0, "volume": 150.0}, {"date": "2005-09-20", "close": 320.0, "volume": 74.0}, {"date": "2005-09-21", "close": 320.0, "volume": 93.0}, {"date": "2005-09-22", "close": 360.0, "volume": 786.0}, {"date": "2005-09-23", "close": 360.0, "volume": 925.0}, {"date": "2005-09-26", "close": 340.0, "volume": 172.0}, {"date": "2005-09-27", "close": 390.0, "volume": 626.0}, {"date": "2005-09-28", "close": 380.0, "volume": 707.0}, {"date": "2005-09-29", "close": 370.0, "volume": 90.0}, {"date": "2005-09-30", "close": 370.0, "volume": 201.0}, {"date": "2005-10-03", "close": 360.0, "volume": 133.0}, {"date": "2005-10-04", "close": 350.0, "volume": 32.0}, {"date": "2005-10-05", "close": 370.0, "volume": 621.0}, {"date": "2005-10-06", "close": 350.0, "volume": 228.0}, {"date": "2005-10-07", "close": 350.0, "volume": 105.0}, {"date": "2005-10-10", "close": 330.0, "volume": 190.0}, {"date": "2005-10-11", "close": 330.0, "volume": 65.0}, {"date": "2005-10-12", "close": 340.0, "volume": 145.0}, {"date": "2005-10-13", "close": 320.0, "volume": 268.0}, {"date": "2005-10-14", "close": 310.0, "volume": 177.0}, {"date": "2005-10-17", "close": 320.0, "volume": 14.0}, {"date": "2005-10-18", "close": 320.0, "volume": 216.0}, {"date": "2005-10-19", "close": 300.0, "volume": 170.0}, {"date": "2005-10-20", "close": 310.0, "volume": 26.0}, {"date": "2005-10-21", "close": 290.0, "volume": 70.0}, {"date": "2005-10-24", "close": 310.0, "volume": 141.0}, {"date": "2005-10-25", "close": 310.0, "volume": 29.0}, {"date": "2005-10-26", "close": 320.0, "volume": 88.0}, {"date": "2005-10-27", "close": 320.0, "volume": 23.0}, {"date": "2005-10-28", "close": 310.0, "volume": 44.0}, {"date": "2005-10-31", "close": 300.0, "volume": 75.0}, {"date": "2005-11-01", "close": 290.0, "volume": 29.0}, {"date": "2005-11-02", "close": 300.0, "volume": 13.0}, {"date": "2005-11-03", "close": 310.0, "volume": 80.0}, {"date": "2005-11-04", "close": 300.0, "volume": 224.0}, {"date": "2005-11-07", "close": 300.0, "volume": 33.0}, {"date": "2005-11-08", "close": 300.0, "volume": 409.0}, {"date": "2005-11-09", "close": 320.0, "volume": 1745.0}, {"date": "2005-11-10", "close": 330.0, "volume": 303.0}, {"date": "2005-11-11", "close": 320.0, "volume": 246.0}, {"date": "2005-11-14", "close": 320.0, "volume": 276.0}, {"date": "2005-11-15", "close": 310.0, "volume": 216.0}, {"date": "2005-11-16", "close": 320.0, "volume": 557.0}, {"date": "2005-11-17", "close": 330.0, "volume": 62.0}, {"date": "2005-11-18", "close": 330.0, "volume": 225.0}, {"date": "2005-11-21", "close": 330.0, "volume": 60.0}, {"date": "2005-11-22", "close": 360.0, "volume": 571.0}, {"date": "2005-11-23", "close": 350.0, "volume": 332.0}, {"date": "2005-11-24", "close": 360.0, "volume": 229.0}, {"date": "2005-11-25", "close": 350.0, "volume": 276.0}, {"date": "2005-11-28", "close": 340.0, "volume": 265.0}, {"date": "2005-11-29", "close": 340.0, "volume": 209.0}, {"date": "2005-11-30", "close": 350.0, "volume": 268.0}, {"date": "2005-12-01", "close": 340.0, "volume": 112.0}, {"date": "2005-12-02", "close": 360.0, "volume": 573.0}, {"date": "2005-12-05", "close": 420.0, "volume": 1119.0}, {"date": "2005-12-06", "close": 440.0, "volume": 1444.0}, {"date": "2005-12-07", "close": 420.0, "volume": 303.0}, {"date": "2005-12-08", "close": 410.0, "volume": 256.0}, {"date": "2005-12-09", "close": 410.0, "volume": 317.0}, {"date": "2005-12-12", "close": 430.0, "volume": 561.0}, {"date": "2005-12-13", "close": 410.0, "volume": 403.0}, {"date": "2005-12-14", "close": 410.0, "volume": 245.0}, {"date": "2005-12-15", "close": 390.0, "volume": 125.0}, {"date": "2005-12-16", "close": 400.0, "volume": 90.0}, {"date": "2005-12-19", "close": 410.0, "volume": 189.0}, {"date": "2005-12-20", "close": 400.0, "volume": 132.0}, {"date": "2005-12-21", "close": 400.0, "volume": 62.0}, {"date": "2005-12-22", "close": 410.0, "volume": 69.0}, {"date": "2005-12-23", "close": 400.0, "volume": 64.0}, {"date": "2005-12-28", "close": 430.0, "volume": 449.0}, {"date": "2005-12-29", "close": 490.0, "volume": 878.0}, {"date": "2005-12-30", "close": 480.0, "volume": 152.0}, {"date": "2006-01-03", "close": 560.0, "volume": 774.0}, {"date": "2006-01-04", "close": 580.0, "volume": 986.0}, {"date": "2006-01-05", "close": 560.0, "volume": 352.0}, {"date": "2006-01-06", "close": 550.0, "volume": 113.0}, {"date": "2006-01-09", "close": 570.0, "volume": 383.0}, {"date": "2006-01-10", "close": 590.0, "volume": 686.0}, {"date": "2006-01-11", "close": 630.0, "volume": 2250.0}, {"date": "2006-01-12", "close": 620.0, "volume": 765.0}, {"date": "2006-01-13", "close": 600.0, "volume": 285.0}, {"date": "2006-01-16", "close": 610.0, "volume": 964.0}, {"date": "2006-01-17", "close": 620.0, "volume": 903.0}, {"date": "2006-01-18", "close": 590.0, "volume": 498.0}, {"date": "2006-01-19", "close": 580.0, "volume": 475.0}, {"date": "2006-01-20", "close": 570.0, "volume": 200.0}, {"date": "2006-01-23", "close": 550.0, "volume": 545.0}, {"date": "2006-01-24", "close": 510.0, "volume": 374.0}, {"date": "2006-01-25", "close": 530.0, "volume": 312.0}, {"date": "2006-01-27", "close": 580.0, "volume": 504.0}, {"date": "2006-01-30", "close": 580.0, "volume": 804.0}, {"date": "2006-01-31", "close": 580.0, "volume": 319.0}, {"date": "2006-02-01", "close": 550.0, "volume": 153.0}, {"date": "2006-02-02", "close": 540.0, "volume": 175.0}, {"date": "2006-02-03", "close": 520.0, "volume": 223.0}, {"date": "2006-02-06", "close": 530.0, "volume": 127.0}, {"date": "2006-02-07", "close": 520.0, "volume": 248.0}, {"date": "2006-02-08", "close": 500.0, "volume": 332.0}, {"date": "2006-02-09", "close": 500.0, "volume": 125.0}, {"date": "2006-02-10", "close": 510.0, "volume": 114.0}, {"date": "2006-02-13", "close": 490.0, "volume": 385.0}, {"date": "2006-02-14", "close": 470.0, "volume": 624.0}, {"date": "2006-02-15", "close": 470.0, "volume": 146.0}, {"date": "2006-02-16", "close": 450.0, "volume": 157.0}, {"date": "2006-02-17", "close": 440.0, "volume": 261.0}, {"date": "2006-02-20", "close": 450.0, "volume": 168.0}, {"date": "2006-02-21", "close": 460.0, "volume": 31.0}, {"date": "2006-02-22", "close": 490.0, "volume": 332.0}, {"date": "2006-02-23", "close": 470.0, "volume": 320.0}, {"date": "2006-02-24", "close": 470.0, "volume": 246.0}, {"date": "2006-02-27", "close": 530.0, "volume": 1074.0}, {"date": "2006-02-28", "close": 540.0, "volume": 473.0}, {"date": "2006-03-01", "close": 530.0, "volume": 332.0}, {"date": "2006-03-02", "close": 550.0, "volume": 180.0}, {"date": "2006-03-03", "close": 590.0, "volume": 483.0}, {"date": "2006-03-06", "close": 580.0, "volume": 280.0}, {"date": "2006-03-07", "close": 530.0, "volume": 407.0}, {"date": "2006-03-08", "close": 550.0, "volume": 301.0}, {"date": "2006-03-09", "close": 550.0, "volume": 246.0}, {"date": "2006-03-10", "close": 540.0, "volume": 115.0}, {"date": "2006-03-13", "close": 550.0, "volume": 127.0}, {"date": "2006-03-14", "close": 560.0, "volume": 175.0}, {"date": "2006-03-15", "close": 530.0, "volume": 130.0}, {"date": "2006-03-16", "close": 540.0, "volume": 147.0}, {"date": "2006-03-17", "close": 530.0, "volume": 148.0}, {"date": "2006-03-20", "close": 530.0, "volume": 160.0}, {"date": "2006-03-21", "close": 530.0, "volume": 80.0}, {"date": "2006-03-22", "close": 530.0, "volume": 212.0}, {"date": "2006-03-23", "close": 570.0, "volume": 693.0}, {"date": "2006-03-24", "close": 570.0, "volume": 519.0}, {"date": "2006-03-27", "close": 550.0, "volume": 337.0}, {"date": "2006-03-28", "close": 550.0, "volume": 155.0}, {"date": "2006-03-29", "close": 570.0, "volume": 1120.0}, {"date": "2006-03-30", "close": 560.0, "volume": 203.0}, {"date": "2006-03-31", "close": 570.0, "volume": 256.0}, {"date": "2006-04-03", "close": 570.0, "volume": 606.0}, {"date": "2006-04-04", "close": 580.0, "volume": 398.0}, {"date": "2006-04-05", "close": 550.0, "volume": 130.0}, {"date": "2006-04-06", "close": 520.0, "volume": 917.0}, {"date": "2006-04-07", "close": 510.0, "volume": 324.0}, {"date": "2006-04-10", "close": 530.0, "volume": 469.0}, {"date": "2006-04-11", "close": 520.0, "volume": 181.0}, {"date": "2006-04-12", "close": 520.0, "volume": 190.0}, {"date": "2006-04-13", "close": 500.0, "volume": 163.0}, {"date": "2006-04-18", "close": 490.0, "volume": 449.0}, {"date": "2006-04-19", "close": 480.0, "volume": 351.0}, {"date": "2006-04-20", "close": 470.0, "volume": 286.0}, {"date": "2006-04-21", "close": 510.0, "volume": 527.0}, {"date": "2006-04-24", "close": 520.0, "volume": 590.0}, {"date": "2006-04-26", "close": 520.0, "volume": 59.0}, {"date": "2006-04-27", "close": 510.0, "volume": 132.0}, {"date": "2006-04-28", "close": 510.0, "volume": 125.0}, {"date": "2006-05-01", "close": 490.0, "volume": 127.0}, {"date": "2006-05-02", "close": 480.0, "volume": 114.0}, {"date": "2006-05-03", "close": 480.0, "volume": 29.0}, {"date": "2006-05-04", "close": 460.0, "volume": 377.0}, {"date": "2006-05-05", "close": 460.0, "volume": 97.0}, {"date": "2006-05-08", "close": 480.0, "volume": 112.0}, {"date": "2006-05-09", "close": 480.0, "volume": 127.0}, {"date": "2006-05-10", "close": 480.0, "volume": 324.0}, {"date": "2006-05-11", "close": 470.0, "volume": 176.0}, {"date": "2006-05-12", "close": 460.0, "volume": 149.0}, {"date": "2006-05-15", "close": 450.0, "volume": 309.0}, {"date": "2006-05-16", "close": 390.0, "volume": 354.0}, {"date": "2006-05-17", "close": 420.0, "volume": 268.0}, {"date": "2006-05-18", "close": 420.0, "volume": 224.0}, {"date": "2006-05-19", "close": 400.0, "volume": 52.0}, {"date": "2006-05-22", "close": 380.0, "volume": 246.0}, {"date": "2006-05-23", "close": 360.0, "volume": 438.0}, {"date": "2006-05-24", "close": 370.0, "volume": 95.0}, {"date": "2006-05-25", "close": 350.0, "volume": 170.0}, {"date": "2006-05-26", "close": 360.0, "volume": 143.0}, {"date": "2006-05-29", "close": 380.0, "volume": 112.0}, {"date": "2006-05-30", "close": 370.0, "volume": 206.0}, {"date": "2006-05-31", "close": 360.0, "volume": 85.0}, {"date": "2006-06-01", "close": 370.0, "volume": 272.0}, {"date": "2006-06-02", "close": 370.0, "volume": 1082.0}, {"date": "2006-06-05", "close": 370.0, "volume": 114.0}, {"date": "2006-06-06", "close": 350.0, "volume": 144.0}, {"date": "2006-06-07", "close": 340.0, "volume": 135.0}, {"date": "2006-06-08", "close": 320.0, "volume": 559.0}, {"date": "2006-06-09", "close": 310.0, "volume": 259.0}, {"date": "2006-06-13", "close": 330.0, "volume": 67.0}, {"date": "2006-06-14", "close": 300.0, "volume": 191.0}, {"date": "2006-06-15", "close": 300.0, "volume": 31.0}, {"date": "2006-06-16", "close": 290.0, "volume": 92.0}, {"date": "2006-06-19", "close": 280.0, "volume": 184.0}, {"date": "2006-06-20", "close": 270.0, "volume": 1956.0}, {"date": "2006-06-21", "close": 270.0, "volume": 249.0}, {"date": "2006-06-22", "close": 280.0, "volume": 285.0}, {"date": "2006-06-23", "close": 280.0, "volume": 190.0}, {"date": "2006-06-26", "close": 270.0, "volume": 292.0}, {"date": "2006-06-27", "close": 290.0, "volume": 397.0}, {"date": "2006-06-28", "close": 270.0, "volume": 732.0}, {"date": "2006-06-29", "close": 270.0, "volume": 585.0}, {"date": "2006-06-30", "close": 280.0, "volume": 1178.0}, {"date": "2006-07-03", "close": 300.0, "volume": 221.0}, {"date": "2006-07-04", "close": 320.0, "volume": 645.0}, {"date": "2006-07-05", "close": 450.0, "volume": 1309.0}, {"date": "2006-07-06", "close": 410.0, "volume": 593.0}, {"date": "2006-07-07", "close": 420.0, "volume": 246.0}, {"date": "2006-07-10", "close": 410.0, "volume": 183.0}, {"date": "2006-07-11", "close": 410.0, "volume": 118.0}, {"date": "2006-07-12", "close": 400.0, "volume": 393.0}, {"date": "2006-07-13", "close": 420.0, "volume": 411.0}, {"date": "2006-07-14", "close": 420.0, "volume": 162.0}, {"date": "2006-07-17", "close": 390.0, "volume": 363.0}, {"date": "2006-07-18", "close": 370.0, "volume": 328.0}, {"date": "2006-07-19", "close": 380.0, "volume": 42.0}, {"date": "2006-07-20", "close": 370.0, "volume": 44.0}, {"date": "2006-07-21", "close": 380.0, "volume": 99.0}, {"date": "2006-07-24", "close": 370.0, "volume": 197.0}, {"date": "2006-07-25", "close": 370.0, "volume": 158.0}, {"date": "2006-07-26", "close": 360.0, "volume": 103.0}, {"date": "2006-07-27", "close": 360.0, "volume": 58.0}, {"date": "2006-07-28", "close": 360.0, "volume": 88.0}, {"date": "2006-07-31", "close": 370.0, "volume": 75.0}, {"date": "2006-08-01", "close": 370.0, "volume": 667.0}, {"date": "2006-08-02", "close": 370.0, "volume": 348.0}, {"date": "2006-08-03", "close": 350.0, "volume": 193.0}, {"date": "2006-08-04", "close": 360.0, "volume": 15.0}, {"date": "2006-08-07", "close": 360.0, "volume": 213.0}, {"date": "2006-08-08", "close": 350.0, "volume": 88.0}, {"date": "2006-08-09", "close": 340.0, "volume": 191.0}, {"date": "2006-08-10", "close": 340.0, "volume": 6.0}, {"date": "2006-08-11", "close": 360.0, "volume": 61.0}, {"date": "2006-08-14", "close": 340.0, "volume": 91.0}, {"date": "2006-08-15", "close": 340.0, "volume": 2.0}, {"date": "2006-08-16", "close": 350.0, "volume": 22.0}, {"date": "2006-08-17", "close": 340.0, "volume": 60.0}, {"date": "2006-08-18", "close": 340.0, "volume": 47.0}, {"date": "2006-08-21", "close": 360.0, "volume": 846.0}, {"date": "2006-08-22", "close": 400.0, "volume": 1319.0}, {"date": "2006-08-23", "close": 410.0, "volume": 797.0}, {"date": "2006-08-24", "close": 390.0, "volume": 285.0}, {"date": "2006-08-25", "close": 390.0, "volume": 256.0}, {"date": "2006-08-28", "close": 400.0, "volume": 187.0}, {"date": "2006-08-29", "close": 400.0, "volume": 358.0}, {"date": "2006-08-30", "close": 400.0, "volume": 119.0}, {"date": "2006-08-31", "close": 390.0, "volume": 514.0}, {"date": "2006-09-01", "close": 390.0, "volume": 315.0}, {"date": "2006-09-04", "close": 390.0, "volume": 183.0}, {"date": "2006-09-05", "close": 400.0, "volume": 595.0}, {"date": "2006-09-06", "close": 410.0, "volume": 693.0}, {"date": "2006-09-07", "close": 400.0, "volume": 453.0}, {"date": "2006-09-08", "close": 400.0, "volume": 303.0}, {"date": "2006-09-11", "close": 390.0, "volume": 84.0}, {"date": "2006-09-12", "close": 370.0, "volume": 291.0}, {"date": "2006-09-13", "close": 370.0, "volume": 153.0}, {"date": "2006-09-14", "close": 370.0, "volume": 55.0}, {"date": "2006-09-15", "close": 370.0, "volume": 147.0}, {"date": "2006-09-18", "close": 360.0, "volume": 95.0}, {"date": "2006-09-19", "close": 380.0, "volume": 109.0}, {"date": "2006-09-20", "close": 360.0, "volume": 171.0}, {"date": "2006-09-21", "close": 360.0, "volume": 54.0}, {"date": "2006-09-22", "close": 370.0, "volume": 211.0}, {"date": "2006-09-25", "close": 360.0, "volume": 91.0}, {"date": "2006-09-26", "close": 370.0, "volume": 329.0}, {"date": "2006-09-27", "close": 360.0, "volume": 95.0}, {"date": "2006-09-28", "close": 360.0, "volume": 416.0}, {"date": "2006-09-29", "close": 370.0, "volume": 200.0}, {"date": "2006-10-02", "close": 380.0, "volume": 85.0}, {"date": "2006-10-03", "close": 350.0, "volume": 660.0}, {"date": "2006-10-04", "close": 360.0, "volume": 266.0}, {"date": "2006-10-05", "close": 360.0, "volume": 1191.0}, {"date": "2006-10-06", "close": 350.0, "volume": 525.0}, {"date": "2006-10-09", "close": 350.0, "volume": 270.0}, {"date": "2006-10-10", "close": 350.0, "volume": 163.0}, {"date": "2006-10-11", "close": 390.0, "volume": 1847.0}, {"date": "2006-10-12", "close": 400.0, "volume": 729.0}, {"date": "2006-10-13", "close": 400.0, "volume": 282.0}, {"date": "2006-10-16", "close": 400.0, "volume": 219.0}, {"date": "2006-10-17", "close": 440.0, "volume": 1226.0}, {"date": "2006-10-18", "close": 480.0, "volume": 1202.0}, {"date": "2006-10-19", "close": 490.0, "volume": 1617.0}, {"date": "2006-10-20", "close": 490.0, "volume": 874.0}, {"date": "2006-10-23", "close": 480.0, "volume": 1183.0}, {"date": "2006-10-24", "close": 420.0, "volume": 1364.0}, {"date": "2006-10-25", "close": 450.0, "volume": 578.0}, {"date": "2006-10-26", "close": 400.0, "volume": 802.0}, {"date": "2006-10-27", "close": 390.0, "volume": 450.0}, {"date": "2006-10-30", "close": 400.0, "volume": 487.0}, {"date": "2006-10-31", "close": 420.0, "volume": 459.0}, {"date": "2006-11-01", "close": 420.0, "volume": 538.0}, {"date": "2006-11-02", "close": 410.0, "volume": 284.0}, {"date": "2006-11-03", "close": 410.0, "volume": 291.0}, {"date": "2006-11-06", "close": 430.0, "volume": 712.0}, {"date": "2006-11-07", "close": 420.0, "volume": 301.0}, {"date": "2006-11-08", "close": 420.0, "volume": 387.0}, {"date": "2006-11-09", "close": 420.0, "volume": 253.0}, {"date": "2006-11-10", "close": 420.0, "volume": 436.0}, {"date": "2006-11-13", "close": 420.0, "volume": 155.0}, {"date": "2006-11-14", "close": 420.0, "volume": 230.0}, {"date": "2006-11-22", "close": 390.0, "volume": 418.0}, {"date": "2006-11-23", "close": 390.0, "volume": 354.0}, {"date": "2006-11-24", "close": 380.0, "volume": 383.0}, {"date": "2006-11-27", "close": 400.0, "volume": 489.0}, {"date": "2006-11-28", "close": 410.0, "volume": 949.0}, {"date": "2006-11-29", "close": 430.0, "volume": 1412.0}, {"date": "2006-11-30", "close": 430.0, "volume": 917.0}, {"date": "2006-12-01", "close": 450.0, "volume": 1205.0}, {"date": "2006-12-04", "close": 470.0, "volume": 1816.0}, {"date": "2006-12-05", "close": 470.0, "volume": 641.0}, {"date": "2006-12-06", "close": 430.0, "volume": 941.0}, {"date": "2006-12-07", "close": 440.0, "volume": 469.0}, {"date": "2006-12-08", "close": 430.0, "volume": 474.0}, {"date": "2006-12-11", "close": 430.0, "volume": 180.0}, {"date": "2006-12-12", "close": 420.0, "volume": 449.0}, {"date": "2006-12-13", "close": 430.0, "volume": 957.0}, {"date": "2006-12-14", "close": 440.0, "volume": 1020.0}, {"date": "2006-12-15", "close": 440.0, "volume": 501.0}, {"date": "2006-12-18", "close": 460.0, "volume": 308.0}, {"date": "2006-12-19", "close": 450.0, "volume": 226.0}, {"date": "2006-12-20", "close": 450.0, "volume": 235.0}, {"date": "2006-12-21", "close": 440.0, "volume": 724.0}, {"date": "2006-12-22", "close": 440.0, "volume": 868.0}, {"date": "2006-12-27", "close": 450.0, "volume": 282.0}, {"date": "2006-12-28", "close": 470.0, "volume": 401.0}, {"date": "2006-12-29", "close": 480.0, "volume": 666.0}, {"date": "2007-01-02", "close": 500.0, "volume": 1119.0}, {"date": "2007-01-03", "close": 540.0, "volume": 1072.0}, {"date": "2007-01-04", "close": 520.0, "volume": 681.0}, {"date": "2007-01-05", "close": 490.0, "volume": 237.0}, {"date": "2007-01-08", "close": 460.0, "volume": 542.0}, {"date": "2007-01-09", "close": 490.0, "volume": 326.0}, {"date": "2007-01-10", "close": 470.0, "volume": 374.0}, {"date": "2007-01-11", "close": 480.0, "volume": 246.0}, {"date": "2007-01-12", "close": 460.0, "volume": 263.0}, {"date": "2007-01-15", "close": 480.0, "volume": 492.0}, {"date": "2007-01-16", "close": 470.0, "volume": 331.0}, {"date": "2007-01-17", "close": 480.0, "volume": 118.0}, {"date": "2007-01-18", "close": 530.0, "volume": 1643.0}, {"date": "2007-01-19", "close": 500.0, "volume": 911.0}, {"date": "2007-01-22", "close": 530.0, "volume": 1043.0}, {"date": "2007-01-23", "close": 560.0, "volume": 2010.0}, {"date": "2007-01-24", "close": 590.0, "volume": 2649.0}, {"date": "2007-01-25", "close": 610.0, "volume": 2872.0}, {"date": "2007-01-29", "close": 600.0, "volume": 890.0}, {"date": "2007-01-30", "close": 600.0, "volume": 711.0}, {"date": "2007-01-31", "close": 580.0, "volume": 630.0}, {"date": "2007-02-01", "close": 580.0, "volume": 578.0}, {"date": "2007-02-02", "close": 610.0, "volume": 991.0}, {"date": "2007-02-05", "close": 600.0, "volume": 757.0}, {"date": "2007-02-06", "close": 640.0, "volume": 1135.0}, {"date": "2007-02-07", "close": 680.0, "volume": 2197.0}, {"date": "2007-02-08", "close": 670.0, "volume": 1649.0}, {"date": "2007-02-09", "close": 660.0, "volume": 671.0}, {"date": "2007-02-12", "close": 650.0, "volume": 679.0}, {"date": "2007-02-13", "close": 670.0, "volume": 1205.0}, {"date": "2007-02-14", "close": 680.0, "volume": 929.0}, {"date": "2007-02-15", "close": 670.0, "volume": 587.0}, {"date": "2007-02-16", "close": 650.0, "volume": 1030.0}, {"date": "2007-02-19", "close": 660.0, "volume": 583.0}, {"date": "2007-02-20", "close": 650.0, "volume": 648.0}, {"date": "2007-02-21", "close": 620.0, "volume": 1149.0}, {"date": "2007-02-22", "close": 600.0, "volume": 724.0}, {"date": "2007-02-23", "close": 580.0, "volume": 1076.0}, {"date": "2007-02-26", "close": 590.0, "volume": 822.0}, {"date": "2007-02-27", "close": 600.0, "volume": 648.0}, {"date": "2007-02-28", "close": 560.0, "volume": 1094.0}, {"date": "2007-03-01", "close": 560.0, "volume": 459.0}, {"date": "2007-03-02", "close": 570.0, "volume": 240.0}, {"date": "2007-03-05", "close": 540.0, "volume": 632.0}, {"date": "2007-03-06", "close": 540.0, "volume": 596.0}, {"date": "2007-03-07", "close": 560.0, "volume": 799.0}, {"date": "2007-03-08", "close": 590.0, "volume": 439.0}, {"date": "2007-03-09", "close": 580.0, "volume": 313.0}, {"date": "2007-03-12", "close": 590.0, "volume": 363.0}, {"date": "2007-03-13", "close": 600.0, "volume": 325.0}, {"date": "2007-03-14", "close": 600.0, "volume": 1480.0}, {"date": "2007-03-15", "close": 610.0, "volume": 638.0}, {"date": "2007-03-16", "close": 620.0, "volume": 523.0}, {"date": "2007-03-19", "close": 660.0, "volume": 912.0}, {"date": "2007-03-20", "close": 650.0, "volume": 507.0}, {"date": "2007-03-21", "close": 650.0, "volume": 231.0}, {"date": "2007-03-22", "close": 650.0, "volume": 242.0}, {"date": "2007-03-23", "close": 630.0, "volume": 285.0}, {"date": "2007-03-26", "close": 640.0, "volume": 441.0}, {"date": "2007-03-27", "close": 640.0, "volume": 195.0}, {"date": "2007-03-28", "close": 640.0, "volume": 471.0}, {"date": "2007-03-29", "close": 680.0, "volume": 1254.0}, {"date": "2007-03-30", "close": 670.0, "volume": 623.0}, {"date": "2007-04-02", "close": 650.0, "volume": 266.0}, {"date": "2007-04-03", "close": 680.0, "volume": 247.0}, {"date": "2007-04-04", "close": 730.0, "volume": 1882.0}, {"date": "2007-04-05", "close": 760.0, "volume": 964.0}, {"date": "2007-04-10", "close": 810.0, "volume": 2358.0}, {"date": "2007-04-11", "close": 850.0, "volume": 2179.0}, {"date": "2007-04-12", "close": 840.0, "volume": 1013.0}, {"date": "2007-04-13", "close": 850.0, "volume": 680.0}, {"date": "2007-04-16", "close": 840.0, "volume": 512.0}, {"date": "2007-04-17", "close": 820.0, "volume": 460.0}, {"date": "2007-04-18", "close": 820.0, "volume": 195.0}, {"date": "2007-04-19", "close": 790.0, "volume": 688.0}, {"date": "2007-04-20", "close": 800.0, "volume": 403.0}, {"date": "2007-04-23", "close": 850.0, "volume": 485.0}, {"date": "2007-04-24", "close": 850.0, "volume": 447.0}, {"date": "2007-04-26", "close": 900.0, "volume": 1064.0}, {"date": "2007-04-27", "close": 880.0, "volume": 1001.0}, {"date": "2007-04-30", "close": 860.0, "volume": 396.0}, {"date": "2007-05-01", "close": 840.0, "volume": 444.0}, {"date": "2007-05-02", "close": 850.0, "volume": 224.0}, {"date": "2007-05-03", "close": 830.0, "volume": 333.0}, {"date": "2007-05-04", "close": 850.0, "volume": 245.0}, {"date": "2007-05-07", "close": 870.0, "volume": 697.0}, {"date": "2007-05-08", "close": 860.0, "volume": 352.0}, {"date": "2007-05-09", "close": 830.0, "volume": 298.0}, {"date": "2007-05-10", "close": 850.0, "volume": 423.0}, {"date": "2007-05-11", "close": 840.0, "volume": 440.0}, {"date": "2007-05-14", "close": 810.0, "volume": 601.0}, {"date": "2007-05-15", "close": 780.0, "volume": 1099.0}, {"date": "2007-05-16", "close": 790.0, "volume": 805.0}, {"date": "2007-05-17", "close": 850.0, "volume": 1218.0}, {"date": "2007-05-18", "close": 860.0, "volume": 420.0}, {"date": "2007-05-21", "close": 850.0, "volume": 259.0}, {"date": "2007-05-22", "close": 850.0, "volume": 208.0}, {"date": "2007-05-23", "close": 830.0, "volume": 256.0}, {"date": "2007-05-24", "close": 810.0, "volume": 366.0}, {"date": "2007-05-25", "close": 780.0, "volume": 367.0}, {"date": "2007-05-28", "close": 780.0, "volume": 153.0}, {"date": "2007-05-29", "close": 860.0, "volume": 1786.0}, {"date": "2007-05-30", "close": 830.0, "volume": 642.0}, {"date": "2007-05-31", "close": 860.0, "volume": 903.0}, {"date": "2007-06-01", "close": 970.0, "volume": 1760.0}, {"date": "2007-06-04", "close": 1040.0, "volume": 1375.0}, {"date": "2007-06-05", "close": 990.0, "volume": 1042.0}, {"date": "2007-06-06", "close": 1000.0, "volume": 698.0}, {"date": "2007-06-07", "close": 990.0, "volume": 414.0}, {"date": "2007-06-08", "close": 1000.0, "volume": 651.0}, {"date": "2007-06-12", "close": 1020.0, "volume": 2273.0}, {"date": "2007-06-13", "close": 980.0, "volume": 810.0}, {"date": "2007-06-14", "close": 960.0, "volume": 620.0}, {"date": "2007-06-15", "close": 960.0, "volume": 634.0}, {"date": "2007-06-18", "close": 880.0, "volume": 1091.0}, {"date": "2007-07-02", "close": 830.0, "volume": 798.0}, {"date": "2007-07-03", "close": 850.0, "volume": 622.0}, {"date": "2007-07-04", "close": 820.0, "volume": 417.0}, {"date": "2007-07-05", "close": 810.0, "volume": 469.0}, {"date": "2007-07-06", "close": 840.0, "volume": 205.0}, {"date": "2007-07-09", "close": 810.0, "volume": 616.0}, {"date": "2007-07-10", "close": 810.0, "volume": 534.0}, {"date": "2007-07-11", "close": 790.0, "volume": 642.0}, {"date": "2007-07-12", "close": 780.0, "volume": 378.0}, {"date": "2007-07-13", "close": 820.0, "volume": 585.0}, {"date": "2007-07-16", "close": 820.0, "volume": 254.0}, {"date": "2007-07-17", "close": 820.0, "volume": 253.0}, {"date": "2007-07-18", "close": 790.0, "volume": 255.0}, {"date": "2007-07-19", "close": 800.0, "volume": 573.0}, {"date": "2007-07-20", "close": 790.0, "volume": 283.0}, {"date": "2007-07-23", "close": 800.0, "volume": 309.0}, {"date": "2007-07-24", "close": 790.0, "volume": 494.0}, {"date": "2007-07-25", "close": 770.0, "volume": 462.0}, {"date": "2007-07-26", "close": 710.0, "volume": 1576.0}, {"date": "2007-07-27", "close": 690.0, "volume": 1157.0}, {"date": "2007-07-30", "close": 700.0, "volume": 1064.0}, {"date": "2007-07-31", "close": 740.0, "volume": 861.0}, {"date": "2007-08-01", "close": 720.0, "volume": 468.0}, {"date": "2007-08-02", "close": 730.0, "volume": 550.0}, {"date": "2007-08-03", "close": 720.0, "volume": 180.0}, {"date": "2007-08-06", "close": 680.0, "volume": 360.0}, {"date": "2007-08-07", "close": 680.0, "volume": 244.0}, {"date": "2007-08-08", "close": 700.0, "volume": 154.0}, {"date": "2007-08-09", "close": 690.0, "volume": 209.0}, {"date": "2007-08-10", "close": 630.0, "volume": 1019.0}, {"date": "2007-08-13", "close": 620.0, "volume": 735.0}, {"date": "2007-08-14", "close": 580.0, "volume": 1067.0}, {"date": "2007-08-15", "close": 550.0, "volume": 712.0}, {"date": "2007-08-16", "close": 520.0, "volume": 901.0}, {"date": "2007-08-17", "close": 520.0, "volume": 371.0}, {"date": "2007-08-20", "close": 550.0, "volume": 1258.0}, {"date": "2007-08-21", "close": 540.0, "volume": 401.0}, {"date": "2007-08-22", "close": 550.0, "volume": 331.0}, {"date": "2007-08-23", "close": 590.0, "volume": 773.0}, {"date": "2007-08-24", "close": 570.0, "volume": 166.0}, {"date": "2007-08-27", "close": 580.0, "volume": 151.0}, {"date": "2007-08-28", "close": 640.0, "volume": 334.0}, {"date": "2007-08-29", "close": 590.0, "volume": 345.0}, {"date": "2007-08-30", "close": 610.0, "volume": 280.0}, {"date": "2007-08-31", "close": 610.0, "volume": 122.0}, {"date": "2007-09-03", "close": 630.0, "volume": 222.0}, {"date": "2007-09-04", "close": 620.0, "volume": 111.0}, {"date": "2007-09-05", "close": 660.0, "volume": 521.0}, {"date": "2007-09-06", "close": 650.0, "volume": 142.0}, {"date": "2007-09-07", "close": 660.0, "volume": 210.0}, {"date": "2007-09-10", "close": 650.0, "volume": 236.0}, {"date": "2007-09-11", "close": 650.0, "volume": 151.0}, {"date": "2007-09-12", "close": 630.0, "volume": 194.0}, {"date": "2007-09-13", "close": 620.0, "volume": 436.0}, {"date": "2007-09-14", "close": 620.0, "volume": 160.0}, {"date": "2007-09-17", "close": 620.0, "volume": 305.0}, {"date": "2007-09-18", "close": 610.0, "volume": 289.0}, {"date": "2007-09-19", "close": 650.0, "volume": 426.0}, {"date": "2007-09-20", "close": 670.0, "volume": 261.0}, {"date": "2007-10-03", "close": 580.0, "volume": 752.0}, {"date": "2007-10-04", "close": 530.0, "volume": 1559.0}, {"date": "2007-10-05", "close": 520.0, "volume": 2205.0}, {"date": "2007-10-08", "close": 520.0, "volume": 864.0}, {"date": "2007-10-09", "close": 510.0, "volume": 620.0}, {"date": "2007-10-10", "close": 470.0, "volume": 2005.0}, {"date": "2007-10-11", "close": 430.0, "volume": 1532.0}, {"date": "2007-10-12", "close": 560.0, "volume": 5263.0}, {"date": "2007-10-15", "close": 580.0, "volume": 2777.0}, {"date": "2007-10-16", "close": 560.0, "volume": 1406.0}, {"date": "2007-10-17", "close": 540.0, "volume": 555.0}, {"date": "2007-10-18", "close": 500.0, "volume": 860.0}, {"date": "2007-10-19", "close": 520.0, "volume": 892.0}, {"date": "2007-10-22", "close": 480.0, "volume": 969.0}, {"date": "2007-10-23", "close": 510.0, "volume": 718.0}, {"date": "2007-10-24", "close": 500.0, "volume": 762.0}, {"date": "2007-10-25", "close": 500.0, "volume": 279.0}, {"date": "2007-10-26", "close": 500.0, "volume": 868.0}, {"date": "2007-10-29", "close": 500.0, "volume": 2076.0}, {"date": "2007-11-05", "close": 450.0, "volume": 3287.0}, {"date": "2007-11-06", "close": 490.0, "volume": 3428.0}, {"date": "2007-11-07", "close": 480.0, "volume": 2166.0}, {"date": "2007-11-08", "close": 490.0, "volume": 5024.0}, {"date": "2007-11-09", "close": 620.0, "volume": 10165.0}, {"date": "2007-11-12", "close": 590.0, "volume": 2669.0}, {"date": "2007-11-13", "close": 560.0, "volume": 2109.0}, {"date": "2007-11-14", "close": 530.0, "volume": 2095.0}, {"date": "2007-11-15", "close": 510.0, "volume": 2345.0}, {"date": "2007-11-16", "close": 500.0, "volume": 1862.0}, {"date": "2007-11-19", "close": 520.0, "volume": 1157.0}, {"date": "2007-11-20", "close": 520.0, "volume": 692.0}, {"date": "2007-11-21", "close": 510.0, "volume": 455.0}, {"date": "2007-11-22", "close": 490.0, "volume": 641.0}, {"date": "2007-11-23", "close": 500.0, "volume": 485.0}, {"date": "2007-11-26", "close": 510.0, "volume": 693.0}, {"date": "2007-11-27", "close": 490.0, "volume": 2574.0}, {"date": "2007-11-28", "close": 470.0, "volume": 1557.0}, {"date": "2007-11-29", "close": 460.0, "volume": 1160.0}, {"date": "2007-11-30", "close": 460.0, "volume": 937.0}, {"date": "2007-12-03", "close": 470.0, "volume": 574.0}, {"date": "2007-12-04", "close": 470.0, "volume": 794.0}, {"date": "2007-12-05", "close": 470.0, "volume": 249.0}, {"date": "2007-12-06", "close": 460.0, "volume": 913.0}, {"date": "2007-12-07", "close": 460.0, "volume": 1158.0}, {"date": "2007-12-10", "close": 450.0, "volume": 650.0}, {"date": "2007-12-11", "close": 450.0, "volume": 664.0}, {"date": "2007-12-12", "close": 420.0, "volume": 1629.0}, {"date": "2007-12-13", "close": 430.0, "volume": 592.0}, {"date": "2007-12-14", "close": 400.0, "volume": 1786.0}, {"date": "2007-12-17", "close": 370.0, "volume": 1900.0}, {"date": "2007-12-18", "close": 370.0, "volume": 1230.0}, {"date": "2007-12-19", "close": 400.0, "volume": 1267.0}, {"date": "2007-12-20", "close": 370.0, "volume": 838.0}, {"date": "2007-12-21", "close": 390.0, "volume": 270.0}, {"date": "2007-12-24", "close": 400.0, "volume": 220.0}, {"date": "2007-12-27", "close": 400.0, "volume": 434.0}, {"date": "2007-12-28", "close": 410.0, "volume": 375.0}, {"date": "2007-12-31", "close": 430.0, "volume": 386.0}, {"date": "2008-01-02", "close": 460.0, "volume": 1080.0}, {"date": "2008-01-03", "close": 500.0, "volume": 2398.0}, {"date": "2008-01-04", "close": 480.0, "volume": 1070.0}, {"date": "2008-01-07", "close": 500.0, "volume": 2463.0}, {"date": "2008-01-08", "close": 440.0, "volume": 3532.0}, {"date": "2008-01-09", "close": 440.0, "volume": 2745.0}, {"date": "2008-01-10", "close": 450.0, "volume": 1295.0}, {"date": "2008-01-11", "close": 430.0, "volume": 747.0}, {"date": "2008-01-14", "close": 410.0, "volume": 1035.0}, {"date": "2008-01-15", "close": 410.0, "volume": 937.0}, {"date": "2008-01-16", "close": 400.0, "volume": 1083.0}, {"date": "2008-01-17", "close": 400.0, "volume": 382.0}, {"date": "2008-01-18", "close": 380.0, "volume": 1181.0}, {"date": "2008-01-21", "close": 380.0, "volume": 449.0}, {"date": "2008-01-22", "close": 290.0, "volume": 2100.0}, {"date": "2008-01-23", "close": 320.0, "volume": 1819.0}, {"date": "2008-01-24", "close": 340.0, "volume": 2197.0}, {"date": "2008-01-25", "close": 360.0, "volume": 4528.0}, {"date": "2008-01-29", "close": 380.0, "volume": 1514.0}, {"date": "2008-01-30", "close": 370.0, "volume": 660.0}, {"date": "2008-01-31", "close": 390.0, "volume": 783.0}, {"date": "2008-02-01", "close": 380.0, "volume": 1173.0}, {"date": "2008-02-04", "close": 380.0, "volume": 1028.0}, {"date": "2008-02-05", "close": 370.0, "volume": 650.0}, {"date": "2008-02-06", "close": 260.0, "volume": 9853.0}, {"date": "2011-06-14", "close": 32.0, "volume": 7795.0}, {"date": "2011-06-15", "close": 34.0, "volume": 5569.0}, {"date": "2011-06-16", "close": 30.0, "volume": 2453.0}, {"date": "2011-06-17", "close": 30.0, "volume": 223.0}, {"date": "2011-06-20", "close": 30.0, "volume": 614.0}, {"date": "2011-06-21", "close": 30.0, "volume": 803.0}, {"date": "2011-06-22", "close": 30.0, "volume": 83.0}, {"date": "2011-06-23", "close": 34.0, "volume": 139.0}, {"date": "2011-06-24", "close": 28.0, "volume": 256.0}, {"date": "2011-06-27", "close": 28.0, "volume": 272.0}, {"date": "2011-06-28", "close": 28.0, "volume": 16.0}, {"date": "2011-06-29", "close": 28.0, "volume": 4.0}, {"date": "2011-06-30", "close": 28.0, "volume": 31.0}, {"date": "2011-07-01", "close": 28.0, "volume": 477.0}, {"date": "2011-07-04", "close": 26.0, "volume": 384.0}, {"date": "2011-07-05", "close": 30.0, "volume": 352.0}, {"date": "2011-07-08", "close": 30.0, "volume": 572.0}, {"date": "2011-07-12", "close": 26.0, "volume": 1219.0}, {"date": "2011-07-14", "close": 30.0, "volume": 103.0}, {"date": "2011-07-15", "close": 28.0, "volume": 122.0}, {"date": "2011-07-18", "close": 28.0, "volume": 3710.0}, {"date": "2011-07-19", "close": 28.0, "volume": 625.0}, {"date": "2011-07-21", "close": 30.0, "volume": 18.0}, {"date": "2011-07-22", "close": 32.0, "volume": 1130.0}, {"date": "2011-07-25", "close": 32.0, "volume": 201.0}, {"date": "2011-07-26", "close": 32.0, "volume": 0.0}, {"date": "2011-07-27", "close": 32.0, "volume": 49.0}, {"date": "2011-07-28", "close": 34.0, "volume": 315.0}, {"date": "2011-07-29", "close": 38.0, "volume": 728.0}, {"date": "2011-08-01", "close": 34.0, "volume": 10.0}, {"date": "2011-08-02", "close": 34.0, "volume": 253.0}, {"date": "2011-08-03", "close": 32.0, "volume": 612.0}, {"date": "2011-08-04", "close": 32.0, "volume": 139.0}, {"date": "2011-08-05", "close": 28.0, "volume": 2421.0}, {"date": "2011-08-08", "close": 28.0, "volume": 1000.0}, {"date": "2011-08-09", "close": 28.0, "volume": 1041.0}, {"date": "2011-08-11", "close": 28.0, "volume": 151.0}, {"date": "2011-08-12", "close": 28.0, "volume": 10.0}, {"date": "2011-08-16", "close": 30.0, "volume": 1575.0}, {"date": "2011-08-18", "close": 30.0, "volume": 300.0}, {"date": "2011-08-19", "close": 28.0, "volume": 125.0}, {"date": "2011-08-23", "close": 28.0, "volume": 6.0}, {"date": "2011-08-24", "close": 28.0, "volume": 0.0}, {"date": "2011-08-25", "close": 28.0, "volume": 36.0}, {"date": "2011-08-29", "close": 28.0, "volume": 250.0}, {"date": "2011-08-30", "close": 28.0, "volume": 328.0}, {"date": "2011-08-31", "close": 28.0, "volume": 16.0}, {"date": "2011-09-01", "close": 30.0, "volume": 575.0}, {"date": "2011-09-06", "close": 26.0, "volume": 438.0}, {"date": "2011-09-07", "close": 28.0, "volume": 1250.0}, {"date": "2011-09-08", "close": 26.0, "volume": 1120.0}, {"date": "2011-09-09", "close": 28.0, "volume": 1000.0}, {"date": "2011-09-12", "close": 28.0, "volume": 1000.0}, {"date": "2011-09-13", "close": 28.0, "volume": 1505.0}, {"date": "2011-09-14", "close": 36.0, "volume": 4700.0}, {"date": "2011-09-15", "close": 34.0, "volume": 423.0}, {"date": "2011-09-16", "close": 34.0, "volume": 1318.0}, {"date": "2011-09-19", "close": 34.0, "volume": 692.0}, {"date": "2011-09-20", "close": 32.0, "volume": 452.0}, {"date": "2011-09-21", "close": 32.0, "volume": 76.0}, {"date": "2011-09-22", "close": 30.0, "volume": 18.0}, {"date": "2011-09-23", "close": 26.0, "volume": 1161.0}, {"date": "2011-09-26", "close": 26.0, "volume": 501.0}, {"date": "2011-09-28", "close": 26.0, "volume": 2137.0}, {"date": "2011-09-29", "close": 26.0, "volume": 68.0}, {"date": "2011-09-30", "close": 26.0, "volume": 200.0}, {"date": "2011-10-04", "close": 28.0, "volume": 18.0}, {"date": "2011-10-05", "close": 28.0, "volume": 0.0}, {"date": "2011-10-06", "close": 28.0, "volume": 0.0}, {"date": "2011-10-07", "close": 26.0, "volume": 4.0}, {"date": "2011-10-10", "close": 26.0, "volume": 153.0}, {"date": "2011-10-11", "close": 26.0, "volume": 456.0}, {"date": "2011-10-12", "close": 26.0, "volume": 0.0}, {"date": "2011-10-13", "close": 30.0, "volume": 198.0}, {"date": "2011-10-14", "close": 28.0, "volume": 812.0}, {"date": "2011-10-17", "close": 28.0, "volume": 0.0}, {"date": "2011-10-18", "close": 26.0, "volume": 853.0}, {"date": "2011-10-19", "close": 24.0, "volume": 500.0}, {"date": "2011-10-20", "close": 24.0, "volume": 895.0}, {"date": "2011-10-24", "close": 24.0, "volume": 150.0}, {"date": "2011-10-25", "close": 22.0, "volume": 350.0}, {"date": "2011-10-26", "close": 24.0, "volume": 350.0}, {"date": "2011-10-27", "close": 24.0, "volume": 343.0}, {"date": "2011-10-31", "close": 24.0, "volume": 1.0}, {"date": "2011-11-02", "close": 24.0, "volume": 25.0}, {"date": "2011-11-03", "close": 24.0, "volume": 1.0}, {"date": "2011-11-04", "close": 24.0, "volume": 208.0}, {"date": "2011-11-07", "close": 24.0, "volume": 13.0}, {"date": "2011-11-08", "close": 24.0, "volume": 7.0}, {"date": "2011-11-09", "close": 24.0, "volume": 353.0}, {"date": "2011-11-10", "close": 24.0, "volume": 178.0}, {"date": "2011-11-11", "close": 26.0, "volume": 1002.0}, {"date": "2011-11-15", "close": 30.0, "volume": 850.0}, {"date": "2011-11-16", "close": 26.0, "volume": 3625.0}, {"date": "2011-11-17", "close": 28.0, "volume": 868.0}, {"date": "2011-11-18", "close": 28.0, "volume": 50.0}, {"date": "2011-11-21", "close": 26.0, "volume": 24.0}, {"date": "2011-11-22", "close": 26.0, "volume": 10.0}, {"date": "2011-11-23", "close": 26.0, "volume": 100.0}, {"date": "2011-11-24", "close": 24.0, "volume": 250.0}, {"date": "2011-11-25", "close": 24.0, "volume": 0.0}, {"date": "2011-11-28", "close": 24.0, "volume": 66.0}, {"date": "2011-11-29", "close": 24.0, "volume": 0.0}, {"date": "2011-11-30", "close": 22.0, "volume": 516.0}, {"date": "2011-12-01", "close": 20.0, "volume": 7.0}, {"date": "2011-12-02", "close": 22.0, "volume": 0.0}, {"date": "2011-12-05", "close": 24.0, "volume": 201.0}, {"date": "2011-12-06", "close": 24.0, "volume": 309.0}, {"date": "2011-12-07", "close": 26.0, "volume": 561.0}, {"date": "2011-12-08", "close": 26.0, "volume": 100.0}, {"date": "2011-12-09", "close": 26.0, "volume": 127.0}, {"date": "2011-12-12", "close": 24.0, "volume": 125.0}, {"date": "2011-12-13", "close": 26.0, "volume": 317.0}, {"date": "2011-12-14", "close": 26.0, "volume": 142.0}, {"date": "2011-12-15", "close": 26.0, "volume": 100.0}, {"date": "2011-12-16", "close": 26.0, "volume": 434.0}, {"date": "2011-12-19", "close": 24.0, "volume": 14.0}, {"date": "2011-12-20", "close": 24.0, "volume": 108.0}, {"date": "2011-12-22", "close": 24.0, "volume": 0.0}, {"date": "2011-12-23", "close": 22.0, "volume": 173.0}, {"date": "2011-12-28", "close": 22.0, "volume": 0.0}, {"date": "2012-01-03", "close": 22.0, "volume": 45.0}, {"date": "2012-01-04", "close": 22.0, "volume": 56.0}, {"date": "2012-01-05", "close": 22.0, "volume": 12.0}, {"date": "2012-01-06", "close": 26.0, "volume": 50.0}, {"date": "2012-01-09", "close": 24.0, "volume": 1376.0}, {"date": "2012-01-10", "close": 22.0, "volume": 250.0}, {"date": "2012-01-11", "close": 22.0, "volume": 1.0}, {"date": "2012-01-12", "close": 22.0, "volume": 0.0}, {"date": "2012-01-13", "close": 24.0, "volume": 901.0}, {"date": "2012-01-16", "close": 22.0, "volume": 0.0}, {"date": "2012-01-18", "close": 22.0, "volume": 1.0}, {"date": "2012-01-19", "close": 22.0, "volume": 0.0}, {"date": "2012-01-20", "close": 22.0, "volume": 7.0}, {"date": "2012-01-23", "close": 22.0, "volume": 1.0}, {"date": "2012-01-24", "close": 24.0, "volume": 800.0}, {"date": "2012-01-25", "close": 24.0, "volume": 400.0}, {"date": "2012-01-27", "close": 24.0, "volume": 275.0}, {"date": "2012-01-30", "close": 22.0, "volume": 728.0}, {"date": "2012-01-31", "close": 22.0, "volume": 0.0}, {"date": "2012-02-03", "close": 22.0, "volume": 0.0}, {"date": "2012-02-06", "close": 26.0, "volume": 500.0}, {"date": "2012-02-07", "close": 26.0, "volume": 115.0}, {"date": "2012-02-09", "close": 24.0, "volume": 39.0}, {"date": "2012-02-10", "close": 24.0, "volume": 254.0}, {"date": "2012-02-13", "close": 22.0, "volume": 1085.0}, {"date": "2012-02-14", "close": 22.0, "volume": 0.0}, {"date": "2012-02-15", "close": 22.0, "volume": 310.0}, {"date": "2012-02-16", "close": 20.0, "volume": 3.0}, {"date": "2012-02-20", "close": 20.0, "volume": 254.0}, {"date": "2012-02-21", "close": 22.0, "volume": 940.0}, {"date": "2012-02-22", "close": 22.0, "volume": 500.0}, {"date": "2012-02-23", "close": 20.0, "volume": 8.0}, {"date": "2012-02-24", "close": 22.0, "volume": 0.0}, {"date": "2012-02-27", "close": 22.0, "volume": 0.0}, {"date": "2012-02-28", "close": 24.0, "volume": 2829.0}, {"date": "2012-02-29", "close": 30.0, "volume": 4008.0}, {"date": "2012-03-01", "close": 32.0, "volume": 5707.0}, {"date": "2012-03-02", "close": 32.0, "volume": 3523.0}, {"date": "2012-03-05", "close": 32.0, "volume": 983.0}, {"date": "2012-03-06", "close": 30.0, "volume": 263.0}, {"date": "2012-03-07", "close": 30.0, "volume": 2920.0}, {"date": "2012-03-08", "close": 30.0, "volume": 500.0}, {"date": "2012-03-09", "close": 30.0, "volume": 1055.0}, {"date": "2012-03-12", "close": 32.0, "volume": 1976.0}, {"date": "2012-03-13", "close": 34.0, "volume": 25.0}, {"date": "2012-03-14", "close": 30.0, "volume": 1533.0}, {"date": "2012-03-15", "close": 32.0, "volume": 150.0}, {"date": "2012-03-16", "close": 34.0, "volume": 2253.0}, {"date": "2012-03-19", "close": 32.0, "volume": 893.0}, {"date": "2012-03-20", "close": 34.0, "volume": 100.0}, {"date": "2012-03-21", "close": 32.0, "volume": 375.0}, {"date": "2012-03-22", "close": 32.0, "volume": 1.0}, {"date": "2012-03-23", "close": 32.0, "volume": 308.0}, {"date": "2012-03-26", "close": 36.0, "volume": 2304.0}, {"date": "2012-03-27", "close": 40.0, "volume": 6171.0}, {"date": "2012-03-28", "close": 42.0, "volume": 3676.0}, {"date": "2012-03-29", "close": 46.0, "volume": 3406.0}, {"date": "2012-03-30", "close": 56.0, "volume": 4500.0}, {"date": "2012-04-02", "close": 56.0, "volume": 6288.0}, {"date": "2012-04-03", "close": 52.0, "volume": 1437.0}, {"date": "2012-04-04", "close": 52.0, "volume": 500.0}, {"date": "2012-04-05", "close": 50.0, "volume": 476.0}, {"date": "2012-04-10", "close": 52.0, "volume": 915.0}, {"date": "2012-04-11", "close": 48.0, "volume": 1743.0}, {"date": "2012-04-12", "close": 48.0, "volume": 35.0}, {"date": "2012-04-13", "close": 46.0, "volume": 586.0}, {"date": "2012-04-16", "close": 48.0, "volume": 68.0}, {"date": "2012-04-17", "close": 50.0, "volume": 42.0}, {"date": "2012-04-18", "close": 52.0, "volume": 300.0}, {"date": "2012-04-19", "close": 46.0, "volume": 551.0}, {"date": "2012-04-20", "close": 44.0, "volume": 546.0}, {"date": "2012-04-23", "close": 42.0, "volume": 390.0}, {"date": "2012-04-24", "close": 40.0, "volume": 118.0}, {"date": "2012-04-26", "close": 38.0, "volume": 97.0}, {"date": "2012-04-27", "close": 36.0, "volume": 651.0}, {"date": "2012-04-30", "close": 38.0, "volume": 250.0}, {"date": "2012-05-01", "close": 40.0, "volume": 0.0}, {"date": "2012-05-02", "close": 40.0, "volume": 461.0}, {"date": "2012-05-04", "close": 42.0, "volume": 203.0}, {"date": "2012-05-07", "close": 40.0, "volume": 342.0}, {"date": "2012-05-08", "close": 38.0, "volume": 1.0}, {"date": "2012-05-09", "close": 38.0, "volume": 55.0}, {"date": "2012-05-10", "close": 34.0, "volume": 502.0}, {"date": "2012-05-11", "close": 38.0, "volume": 1390.0}, {"date": "2012-05-14", "close": 40.0, "volume": 1058.0}, {"date": "2012-05-15", "close": 38.0, "volume": 3500.0}, {"date": "2012-05-16", "close": 36.0, "volume": 251.0}, {"date": "2012-05-17", "close": 40.0, "volume": 699.0}, {"date": "2012-05-18", "close": 38.0, "volume": 140.0}, {"date": "2012-05-21", "close": 38.0, "volume": 323.0}, {"date": "2012-05-22", "close": 40.0, "volume": 415.0}, {"date": "2012-05-23", "close": 38.0, "volume": 125.0}, {"date": "2012-05-24", "close": 40.0, "volume": 150.0}, {"date": "2012-05-25", "close": 40.0, "volume": 500.0}, {"date": "2012-05-28", "close": 36.0, "volume": 0.0}, {"date": "2012-05-29", "close": 46.0, "volume": 879.0}, {"date": "2012-05-30", "close": 54.0, "volume": 448.0}, {"date": "2012-05-31", "close": 54.0, "volume": 0.0}, {"date": "2012-06-01", "close": 46.0, "volume": 1.0}, {"date": "2012-06-04", "close": 46.0, "volume": 275.0}, {"date": "2012-06-05", "close": 44.0, "volume": 1051.0}, {"date": "2012-06-06", "close": 44.0, "volume": 1.0}, {"date": "2012-06-07", "close": 44.0, "volume": 3.0}, {"date": "2012-06-08", "close": 44.0, "volume": 1.0}, {"date": "2012-06-12", "close": 44.0, "volume": 254.0}, {"date": "2012-06-13", "close": 52.0, "volume": 1406.0}, {"date": "2012-06-18", "close": 48.0, "volume": 902.0}, {"date": "2012-06-19", "close": 44.0, "volume": 338.0}, {"date": "2012-06-20", "close": 42.0, "volume": 241.0}, {"date": "2012-06-21", "close": 42.0, "volume": 89.0}, {"date": "2012-06-22", "close": 42.0, "volume": 26.0}, {"date": "2012-06-25", "close": 42.0, "volume": 26.0}, {"date": "2012-06-26", "close": 50.0, "volume": 427.0}, {"date": "2012-06-27", "close": 48.0, "volume": 2240.0}, {"date": "2012-06-28", "close": 46.0, "volume": 46.0}, {"date": "2012-06-29", "close": 48.0, "volume": 547.0}, {"date": "2012-07-02", "close": 46.0, "volume": 1002.0}, {"date": "2012-07-03", "close": 46.0, "volume": 375.0}, {"date": "2012-07-04", "close": 50.0, "volume": 869.0}, {"date": "2012-07-05", "close": 54.0, "volume": 1771.0}, {"date": "2012-07-06", "close": 54.0, "volume": 93.0}, {"date": "2012-07-09", "close": 52.0, "volume": 625.0}, {"date": "2012-07-10", "close": 50.0, "volume": 801.0}, {"date": "2012-07-11", "close": 48.0, "volume": 62.0}, {"date": "2012-07-12", "close": 46.0, "volume": 864.0}, {"date": "2012-07-13", "close": 48.0, "volume": 138.0}, {"date": "2012-07-16", "close": 50.0, "volume": 381.0}, {"date": "2012-07-17", "close": 56.0, "volume": 1054.0}, {"date": "2012-07-18", "close": 52.0, "volume": 808.0}, {"date": "2012-07-19", "close": 52.0, "volume": 148.0}, {"date": "2012-07-20", "close": 50.0, "volume": 677.0}, {"date": "2012-07-23", "close": 56.0, "volume": 283.0}, {"date": "2012-07-24", "close": 52.0, "volume": 1501.0}, {"date": "2012-07-25", "close": 54.0, "volume": 118.0}, {"date": "2012-07-26", "close": 50.0, "volume": 490.0}, {"date": "2012-07-27", "close": 52.0, "volume": 1197.0}, {"date": "2012-07-30", "close": 50.0, "volume": 586.0}, {"date": "2012-07-31", "close": 46.0, "volume": 704.0}, {"date": "2012-08-01", "close": 52.0, "volume": 126.0}, {"date": "2012-08-02", "close": 50.0, "volume": 585.0}, {"date": "2012-08-03", "close": 52.0, "volume": 75.0}, {"date": "2012-08-06", "close": 46.0, "volume": 925.0}, {"date": "2012-08-07", "close": 46.0, "volume": 27.0}, {"date": "2012-08-08", "close": 46.0, "volume": 0.0}, {"date": "2012-08-09", "close": 48.0, "volume": 100.0}, {"date": "2012-08-10", "close": 50.0, "volume": 50.0}, {"date": "2012-08-13", "close": 48.0, "volume": 105.0}, {"date": "2012-08-14", "close": 48.0, "volume": 150.0}, {"date": "2012-08-15", "close": 44.0, "volume": 956.0}, {"date": "2012-08-16", "close": 46.0, "volume": 578.0}, {"date": "2012-08-17", "close": 46.0, "volume": 266.0}, {"date": "2012-08-20", "close": 44.0, "volume": 209.0}, {"date": "2012-08-21", "close": 44.0, "volume": 638.0}, {"date": "2012-08-22", "close": 44.0, "volume": 253.0}, {"date": "2012-08-23", "close": 46.0, "volume": 2790.0}, {"date": "2012-08-24", "close": 46.0, "volume": 104.0}, {"date": "2012-08-29", "close": 44.0, "volume": 204.0}, {"date": "2012-08-30", "close": 40.0, "volume": 100.0}, {"date": "2012-08-31", "close": 42.0, "volume": 1418.0}, {"date": "2012-09-03", "close": 40.0, "volume": 1382.0}, {"date": "2012-09-04", "close": 40.0, "volume": 1332.0}, {"date": "2012-09-05", "close": 40.0, "volume": 3473.0}, {"date": "2012-09-06", "close": 40.0, "volume": 71.0}, {"date": "2012-09-07", "close": 42.0, "volume": 335.0}, {"date": "2012-09-10", "close": 44.0, "volume": 429.0}, {"date": "2012-09-11", "close": 42.0, "volume": 1442.0}, {"date": "2012-09-12", "close": 40.0, "volume": 658.0}, {"date": "2012-09-13", "close": 42.0, "volume": 3846.0}, {"date": "2012-09-14", "close": 42.0, "volume": 649.0}, {"date": "2012-09-17", "close": 40.0, "volume": 2009.0}, {"date": "2012-09-18", "close": 40.0, "volume": 1400.0}, {"date": "2012-09-19", "close": 40.0, "volume": 275.0}, {"date": "2012-09-20", "close": 40.0, "volume": 366.0}, {"date": "2012-09-21", "close": 40.0, "volume": 988.0}, {"date": "2012-09-24", "close": 40.0, "volume": 127.0}, {"date": "2012-09-25", "close": 38.0, "volume": 400.0}, {"date": "2012-09-26", "close": 40.0, "volume": 1608.0}, {"date": "2012-09-27", "close": 40.0, "volume": 3775.0}, {"date": "2012-09-28", "close": 38.0, "volume": 601.0}, {"date": "2012-10-01", "close": 38.0, "volume": 1209.0}, {"date": "2012-10-02", "close": 40.0, "volume": 1000.0}, {"date": "2012-10-03", "close": 40.0, "volume": 469.0}, {"date": "2012-10-04", "close": 40.0, "volume": 1702.0}, {"date": "2012-10-05", "close": 40.0, "volume": 1750.0}, {"date": "2012-10-08", "close": 40.0, "volume": 250.0}, {"date": "2012-10-09", "close": 40.0, "volume": 106.0}, {"date": "2012-10-10", "close": 40.0, "volume": 25.0}, {"date": "2012-10-11", "close": 38.0, "volume": 550.0}, {"date": "2012-10-15", "close": 38.0, "volume": 75.0}, {"date": "2012-10-16", "close": 36.0, "volume": 952.0}, {"date": "2012-10-17", "close": 38.0, "volume": 825.0}, {"date": "2012-10-18", "close": 36.0, "volume": 90.0}, {"date": "2012-10-19", "close": 36.0, "volume": 250.0}, {"date": "2012-10-22", "close": 36.0, "volume": 44.0}, {"date": "2012-10-23", "close": 38.0, "volume": 1825.0}, {"date": "2012-10-24", "close": 40.0, "volume": 6452.0}, {"date": "2012-10-25", "close": 40.0, "volume": 3564.0}, {"date": "2012-10-26", "close": 40.0, "volume": 2366.0}, {"date": "2012-10-29", "close": 40.0, "volume": 2300.0}, {"date": "2012-10-30", "close": 40.0, "volume": 2464.0}, {"date": "2012-10-31", "close": 36.0, "volume": 382.0}, {"date": "2012-11-01", "close": 36.0, "volume": 3.0}, {"date": "2012-11-02", "close": 38.0, "volume": 463.0}, {"date": "2012-11-06", "close": 36.0, "volume": 737.0}, {"date": "2012-11-07", "close": 36.0, "volume": 544.0}, {"date": "2012-11-08", "close": 36.0, "volume": 445.0}, {"date": "2012-11-09", "close": 38.0, "volume": 750.0}, {"date": "2012-11-12", "close": 36.0, "volume": 663.0}, {"date": "2012-11-13", "close": 36.0, "volume": 2905.0}, {"date": "2012-11-14", "close": 36.0, "volume": 2742.0}, {"date": "2012-11-15", "close": 36.0, "volume": 2664.0}, {"date": "2012-11-16", "close": 38.0, "volume": 1727.0}, {"date": "2012-11-19", "close": 36.0, "volume": 500.0}, {"date": "2012-11-20", "close": 38.0, "volume": 772.0}, {"date": "2012-11-21", "close": 36.0, "volume": 1678.0}, {"date": "2012-11-22", "close": 36.0, "volume": 700.0}, {"date": "2012-11-23", "close": 34.0, "volume": 0.0}, {"date": "2012-11-26", "close": 36.0, "volume": 426.0}, {"date": "2012-11-27", "close": 36.0, "volume": 825.0}, {"date": "2012-11-28", "close": 34.0, "volume": 1247.0}, {"date": "2012-11-29", "close": 34.0, "volume": 1553.0}, {"date": "2012-11-30", "close": 34.0, "volume": 1057.0}, {"date": "2012-12-03", "close": 38.0, "volume": 5953.0}, {"date": "2012-12-04", "close": 38.0, "volume": 2513.0}, {"date": "2012-12-05", "close": 38.0, "volume": 138.0}, {"date": "2012-12-07", "close": 38.0, "volume": 1075.0}, {"date": "2012-12-10", "close": 36.0, "volume": 880.0}, {"date": "2012-12-11", "close": 36.0, "volume": 2173.0}, {"date": "2012-12-12", "close": 36.0, "volume": 550.0}, {"date": "2012-12-13", "close": 34.0, "volume": 865.0}, {"date": "2012-12-14", "close": 34.0, "volume": 2075.0}, {"date": "2012-12-17", "close": 34.0, "volume": 523.0}, {"date": "2012-12-18", "close": 34.0, "volume": 745.0}, {"date": "2012-12-20", "close": 32.0, "volume": 723.0}, {"date": "2012-12-21", "close": 34.0, "volume": 28.0}, {"date": "2012-12-24", "close": 32.0, "volume": 250.0}, {"date": "2012-12-27", "close": 34.0, "volume": 100.0}, {"date": "2012-12-28", "close": 32.0, "volume": 500.0}, {"date": "2012-12-31", "close": 32.0, "volume": 122.0}, {"date": "2013-01-02", "close": 34.0, "volume": 500.0}, {"date": "2013-01-03", "close": 34.0, "volume": 363.0}, {"date": "2013-01-07", "close": 32.0, "volume": 550.0}, {"date": "2013-01-08", "close": 32.0, "volume": 693.0}, {"date": "2013-01-09", "close": 32.0, "volume": 1143.0}, {"date": "2013-01-10", "close": 32.0, "volume": 673.0}, {"date": "2013-01-11", "close": 34.0, "volume": 250.0}, {"date": "2013-01-14", "close": 36.0, "volume": 1428.0}, {"date": "2013-01-15", "close": 38.0, "volume": 4190.0}, {"date": "2013-01-16", "close": 36.0, "volume": 3051.0}, {"date": "2013-01-17", "close": 40.0, "volume": 1313.0}, {"date": "2013-01-18", "close": 36.0, "volume": 922.0}, {"date": "2013-01-21", "close": 40.0, "volume": 2050.0}, {"date": "2013-01-22", "close": 40.0, "volume": 0.0}, {"date": "2013-01-23", "close": 38.0, "volume": 5864.0}, {"date": "2013-01-24", "close": 40.0, "volume": 4932.0}, {"date": "2013-01-25", "close": 38.0, "volume": 1263.0}, {"date": "2013-01-29", "close": 40.0, "volume": 3253.0}, {"date": "2013-01-30", "close": 40.0, "volume": 678.0}, {"date": "2013-01-31", "close": 42.0, "volume": 3536.0}, {"date": "2013-02-01", "close": 40.0, "volume": 1346.0}, {"date": "2013-02-04", "close": 42.0, "volume": 625.0}, {"date": "2013-02-05", "close": 42.0, "volume": 1307.0}, {"date": "2013-02-06", "close": 50.0, "volume": 5705.0}, {"date": "2013-02-07", "close": 48.0, "volume": 6105.0}, {"date": "2013-02-08", "close": 46.0, "volume": 3516.0}, {"date": "2013-02-11", "close": 40.0, "volume": 4363.0}, {"date": "2013-02-12", "close": 42.0, "volume": 1186.0}, {"date": "2013-02-13", "close": 46.0, "volume": 1482.0}, {"date": "2013-02-14", "close": 44.0, "volume": 178.0}, {"date": "2013-02-15", "close": 44.0, "volume": 954.0}, {"date": "2013-02-18", "close": 42.0, "volume": 751.0}, {"date": "2013-02-19", "close": 40.0, "volume": 1436.0}, {"date": "2013-02-20", "close": 42.0, "volume": 723.0}, {"date": "2013-02-21", "close": 40.0, "volume": 1752.0}, {"date": "2013-02-22", "close": 40.0, "volume": 50.0}, {"date": "2013-02-25", "close": 40.0, "volume": 1164.0}, {"date": "2013-02-26", "close": 40.0, "volume": 1169.0}, {"date": "2013-02-27", "close": 40.0, "volume": 1450.0}, {"date": "2013-02-28", "close": 42.0, "volume": 1507.0}, {"date": "2013-03-01", "close": 44.0, "volume": 577.0}, {"date": "2013-03-04", "close": 44.0, "volume": 426.0}, {"date": "2013-03-05", "close": 42.0, "volume": 1248.0}, {"date": "2013-03-06", "close": 42.0, "volume": 3514.0}, {"date": "2013-03-07", "close": 52.0, "volume": 3234.0}, {"date": "2013-03-08", "close": 50.0, "volume": 1737.0}, {"date": "2013-03-11", "close": 46.0, "volume": 1835.0}, {"date": "2013-03-12", "close": 48.0, "volume": 953.0}, {"date": "2013-03-13", "close": 50.0, "volume": 513.0}, {"date": "2013-03-14", "close": 46.0, "volume": 2020.0}, {"date": "2013-03-15", "close": 52.0, "volume": 779.0}, {"date": "2013-03-18", "close": 46.0, "volume": 682.0}, {"date": "2013-03-19", "close": 44.0, "volume": 924.0}, {"date": "2013-03-20", "close": 42.0, "volume": 1983.0}, {"date": "2013-03-21", "close": 42.0, "volume": 188.0}, {"date": "2013-03-22", "close": 46.0, "volume": 1324.0}, {"date": "2013-03-25", "close": 42.0, "volume": 411.0}, {"date": "2013-03-26", "close": 42.0, "volume": 996.0}, {"date": "2013-03-27", "close": 42.0, "volume": 381.0}, {"date": "2013-03-28", "close": 40.0, "volume": 698.0}, {"date": "2013-04-02", "close": 40.0, "volume": 679.0}, {"date": "2013-04-03", "close": 38.0, "volume": 933.0}, {"date": "2013-04-04", "close": 36.0, "volume": 383.0}, {"date": "2013-04-05", "close": 36.0, "volume": 55.0}, {"date": "2013-04-08", "close": 38.0, "volume": 1620.0}, {"date": "2013-04-09", "close": 38.0, "volume": 2511.0}, {"date": "2013-04-10", "close": 36.0, "volume": 1878.0}, {"date": "2013-04-11", "close": 34.0, "volume": 595.0}, {"date": "2013-04-12", "close": 36.0, "volume": 359.0}, {"date": "2013-04-15", "close": 36.0, "volume": 119.0}, {"date": "2013-04-16", "close": 34.0, "volume": 3473.0}, {"date": "2013-04-17", "close": 32.0, "volume": 1920.0}, {"date": "2013-04-18", "close": 30.0, "volume": 1668.0}, {"date": "2013-04-19", "close": 32.0, "volume": 68.0}, {"date": "2013-04-22", "close": 30.0, "volume": 374.0}, {"date": "2013-04-24", "close": 28.0, "volume": 335.0}, {"date": "2013-04-26", "close": 26.0, "volume": 505.0}, {"date": "2013-04-29", "close": 34.0, "volume": 4099.0}, {"date": "2013-04-30", "close": 30.0, "volume": 674.0}, {"date": "2013-05-01", "close": 32.0, "volume": 20.0}, {"date": "2013-05-02", "close": 32.0, "volume": 16.0}, {"date": "2013-05-03", "close": 30.0, "volume": 1317.0}, {"date": "2013-05-06", "close": 28.0, "volume": 2194.0}, {"date": "2013-05-07", "close": 28.0, "volume": 183.0}, {"date": "2013-05-08", "close": 28.0, "volume": 154.0}, {"date": "2013-05-09", "close": 28.0, "volume": 1269.0}, {"date": "2013-05-10", "close": 30.0, "volume": 66.0}, {"date": "2013-05-13", "close": 30.0, "volume": 38.0}, {"date": "2013-05-15", "close": 28.0, "volume": 220.0}, {"date": "2013-05-16", "close": 30.0, "volume": 350.0}, {"date": "2013-05-17", "close": 30.0, "volume": 500.0}, {"date": "2013-05-20", "close": 28.0, "volume": 26.0}, {"date": "2013-05-21", "close": 26.0, "volume": 1249.0}, {"date": "2013-05-22", "close": 26.0, "volume": 488.0}, {"date": "2013-05-23", "close": 26.0, "volume": 880.0}, {"date": "2013-05-24", "close": 30.0, "volume": 190.0}, {"date": "2013-05-27", "close": 22.0, "volume": 1348.0}, {"date": "2013-05-28", "close": 24.0, "volume": 373.0}, {"date": "2013-05-29", "close": 24.0, "volume": 628.0}, {"date": "2013-05-30", "close": 22.0, "volume": 2776.0}, {"date": "2013-05-31", "close": 22.0, "volume": 2750.0}, {"date": "2013-06-03", "close": 26.0, "volume": 480.0}, {"date": "2013-06-04", "close": 22.0, "volume": 1627.0}, {"date": "2013-06-05", "close": 24.0, "volume": 125.0}, {"date": "2013-06-06", "close": 20.0, "volume": 8035.0}, {"date": "2013-06-07", "close": 22.0, "volume": 2801.0}, {"date": "2013-06-11", "close": 22.0, "volume": 1259.0}, {"date": "2013-06-12", "close": 22.0, "volume": 123.0}, {"date": "2013-06-13", "close": 22.0, "volume": 353.0}, {"date": "2013-06-17", "close": 20.0, "volume": 55.0}, {"date": "2013-06-18", "close": 20.0, "volume": 0.0}, {"date": "2013-06-19", "close": 20.0, "volume": 0.0}, {"date": "2013-06-20", "close": 20.0, "volume": 1509.0}, {"date": "2013-06-21", "close": 20.0, "volume": 77.0}, {"date": "2013-06-24", "close": 20.0, "volume": 937.0}, {"date": "2013-06-25", "close": 22.0, "volume": 277.0}, {"date": "2013-06-26", "close": 28.0, "volume": 886.0}, {"date": "2013-06-27", "close": 30.0, "volume": 2348.0}, {"date": "2013-06-28", "close": 30.0, "volume": 1392.0}, {"date": "2013-07-01", "close": 30.0, "volume": 900.0}, {"date": "2013-07-02", "close": 28.0, "volume": 331.0}, {"date": "2013-07-03", "close": 30.0, "volume": 535.0}, {"date": "2013-07-04", "close": 32.0, "volume": 640.0}, {"date": "2013-07-05", "close": 32.0, "volume": 945.0}, {"date": "2013-07-08", "close": 34.0, "volume": 1018.0}, {"date": "2013-07-09", "close": 34.0, "volume": 1555.0}, {"date": "2013-07-10", "close": 32.0, "volume": 490.0}, {"date": "2013-07-11", "close": 34.0, "volume": 800.0}, {"date": "2013-07-12", "close": 34.0, "volume": 250.0}, {"date": "2013-07-15", "close": 32.0, "volume": 947.0}, {"date": "2013-07-16", "close": 34.0, "volume": 628.0}, {"date": "2013-07-17", "close": 34.0, "volume": 675.0}, {"date": "2013-07-18", "close": 36.0, "volume": 2847.0}, {"date": "2013-07-19", "close": 36.0, "volume": 1903.0}, {"date": "2013-07-22", "close": 34.0, "volume": 275.0}, {"date": "2013-07-23", "close": 36.0, "volume": 2195.0}, {"date": "2013-07-24", "close": 46.0, "volume": 3228.0}, {"date": "2013-07-25", "close": 42.0, "volume": 3023.0}, {"date": "2013-07-26", "close": 44.0, "volume": 834.0}, {"date": "2013-07-29", "close": 46.0, "volume": 469.0}, {"date": "2013-07-30", "close": 42.0, "volume": 1366.0}, {"date": "2013-07-31", "close": 38.0, "volume": 2793.0}, {"date": "2013-08-01", "close": 44.0, "volume": 1208.0}, {"date": "2013-08-02", "close": 42.0, "volume": 1425.0}, {"date": "2013-08-05", "close": 42.0, "volume": 620.0}, {"date": "2013-08-06", "close": 40.0, "volume": 275.0}, {"date": "2013-08-07", "close": 40.0, "volume": 1762.0}, {"date": "2013-08-08", "close": 38.0, "volume": 150.0}, {"date": "2013-08-09", "close": 40.0, "volume": 371.0}, {"date": "2013-08-12", "close": 40.0, "volume": 549.0}, {"date": "2013-08-13", "close": 42.0, "volume": 2119.0}, {"date": "2013-08-14", "close": 40.0, "volume": 2727.0}, {"date": "2013-08-15", "close": 40.0, "volume": 13.0}, {"date": "2013-08-19", "close": 38.0, "volume": 1735.0}, {"date": "2013-08-20", "close": 40.0, "volume": 100.0}, {"date": "2013-08-21", "close": 40.0, "volume": 719.0}, {"date": "2013-08-22", "close": 42.0, "volume": 350.0}, {"date": "2013-08-23", "close": 40.0, "volume": 365.0}, {"date": "2013-08-26", "close": 44.0, "volume": 1830.0}, {"date": "2013-08-27", "close": 42.0, "volume": 63.0}, {"date": "2013-08-28", "close": 42.0, "volume": 1357.0}, {"date": "2013-08-29", "close": 42.0, "volume": 635.0}, {"date": "2013-08-30", "close": 44.0, "volume": 1224.0}, {"date": "2013-09-02", "close": 44.0, "volume": 1299.0}, {"date": "2013-09-03", "close": 44.0, "volume": 1786.0}, {"date": "2013-09-04", "close": 50.0, "volume": 3451.0}, {"date": "2013-09-05", "close": 48.0, "volume": 1154.0}, {"date": "2013-09-06", "close": 50.0, "volume": 2793.0}, {"date": "2013-09-09", "close": 52.0, "volume": 1589.0}, {"date": "2013-09-10", "close": 50.0, "volume": 618.0}, {"date": "2013-09-11", "close": 50.0, "volume": 1258.0}, {"date": "2013-09-12", "close": 48.0, "volume": 1776.0}, {"date": "2013-09-13", "close": 48.0, "volume": 335.0}, {"date": "2013-09-16", "close": 50.0, "volume": 526.0}, {"date": "2013-09-17", "close": 54.0, "volume": 1036.0}, {"date": "2013-09-18", "close": 54.0, "volume": 2907.0}, {"date": "2013-09-19", "close": 56.0, "volume": 2329.0}, {"date": "2013-09-20", "close": 52.0, "volume": 1700.0}, {"date": "2013-09-23", "close": 50.0, "volume": 1019.0}, {"date": "2013-09-24", "close": 50.0, "volume": 800.0}, {"date": "2013-09-25", "close": 48.0, "volume": 1511.0}, {"date": "2013-09-26", "close": 54.0, "volume": 1350.0}, {"date": "2013-09-27", "close": 54.0, "volume": 246.0}, {"date": "2013-09-30", "close": 58.0, "volume": 1540.0}, {"date": "2013-10-01", "close": 56.0, "volume": 819.0}, {"date": "2013-10-02", "close": 58.0, "volume": 3850.0}, {"date": "2013-10-03", "close": 58.0, "volume": 973.0}, {"date": "2013-10-04", "close": 58.0, "volume": 2154.0}, {"date": "2013-10-07", "close": 44.0, "volume": 7125.0}, {"date": "2013-10-08", "close": 46.0, "volume": 3782.0}, {"date": "2013-10-09", "close": 46.0, "volume": 1494.0}, {"date": "2013-10-10", "close": 46.0, "volume": 900.0}, {"date": "2013-10-11", "close": 46.0, "volume": 693.0}, {"date": "2013-10-14", "close": 44.0, "volume": 1055.0}, {"date": "2013-10-15", "close": 38.0, "volume": 6620.0}, {"date": "2013-10-16", "close": 42.0, "volume": 1953.0}, {"date": "2013-10-17", "close": 42.0, "volume": 738.0}, {"date": "2013-10-18", "close": 40.0, "volume": 3575.0}, {"date": "2013-10-21", "close": 38.0, "volume": 678.0}, {"date": "2013-10-22", "close": 40.0, "volume": 932.0}, {"date": "2013-10-23", "close": 36.0, "volume": 1166.0}, {"date": "2013-10-24", "close": 40.0, "volume": 480.0}, {"date": "2013-10-25", "close": 36.0, "volume": 1.0}, {"date": "2013-10-28", "close": 36.0, "volume": 257.0}, {"date": "2013-10-29", "close": 34.0, "volume": 331.0}, {"date": "2013-10-30", "close": 36.0, "volume": 385.0}, {"date": "2013-10-31", "close": 28.0, "volume": 3719.0}, {"date": "2013-11-01", "close": 30.0, "volume": 469.0}, {"date": "2013-11-04", "close": 32.0, "volume": 213.0}, {"date": "2013-11-05", "close": 30.0, "volume": 1320.0}, {"date": "2013-11-06", "close": 30.0, "volume": 775.0}, {"date": "2013-11-07", "close": 30.0, "volume": 573.0}, {"date": "2013-11-08", "close": 26.0, "volume": 2892.0}, {"date": "2013-11-11", "close": 28.0, "volume": 91.0}, {"date": "2013-11-12", "close": 30.0, "volume": 872.0}, {"date": "2013-11-13", "close": 30.0, "volume": 44.0}, {"date": "2013-11-14", "close": 26.0, "volume": 583.0}, {"date": "2013-11-15", "close": 30.0, "volume": 875.0}, {"date": "2013-11-18", "close": 32.0, "volume": 335.0}, {"date": "2013-11-19", "close": 30.0, "volume": 200.0}, {"date": "2013-11-20", "close": 30.0, "volume": 175.0}, {"date": "2013-11-21", "close": 30.0, "volume": 451.0}, {"date": "2013-11-25", "close": 28.0, "volume": 268.0}, {"date": "2013-11-27", "close": 24.0, "volume": 1522.0}, {"date": "2013-11-28", "close": 30.0, "volume": 1541.0}, {"date": "2013-12-02", "close": 26.0, "volume": 1000.0}, {"date": "2013-12-03", "close": 24.0, "volume": 800.0}, {"date": "2013-12-04", "close": 22.0, "volume": 844.0}, {"date": "2013-12-05", "close": 24.0, "volume": 1063.0}, {"date": "2013-12-06", "close": 24.0, "volume": 2063.0}, {"date": "2013-12-09", "close": 20.0, "volume": 3794.0}, {"date": "2013-12-10", "close": 22.0, "volume": 140.0}, {"date": "2013-12-11", "close": 20.0, "volume": 2090.0}, {"date": "2013-12-12", "close": 22.0, "volume": 1501.0}, {"date": "2013-12-16", "close": 22.0, "volume": 125.0}, {"date": "2013-12-17", "close": 22.0, "volume": 875.0}, {"date": "2013-12-18", "close": 22.0, "volume": 607.0}, {"date": "2013-12-19", "close": 20.0, "volume": 793.0}, {"date": "2013-12-20", "close": 22.0, "volume": 803.0}, {"date": "2013-12-23", "close": 20.0, "volume": 1075.0}, {"date": "2013-12-30", "close": 22.0, "volume": 1349.0}, {"date": "2014-01-02", "close": 22.0, "volume": 490.0}, {"date": "2014-01-03", "close": 22.0, "volume": 225.0}, {"date": "2014-01-07", "close": 24.0, "volume": 450.0}, {"date": "2014-01-08", "close": 22.0, "volume": 0.0}, {"date": "2014-01-13", "close": 20.0, "volume": 1403.0}, {"date": "2014-01-14", "close": 24.0, "volume": 1319.0}, {"date": "2014-01-15", "close": 30.0, "volume": 4797.0}, {"date": "2014-01-16", "close": 26.0, "volume": 359.0}, {"date": "2014-01-17", "close": 28.0, "volume": 1344.0}, {"date": "2014-01-20", "close": 26.0, "volume": 172.0}, {"date": "2014-01-21", "close": 28.0, "volume": 299.0}, {"date": "2014-01-22", "close": 26.0, "volume": 300.0}, {"date": "2014-01-23", "close": 26.0, "volume": 150.0}, {"date": "2014-01-24", "close": 28.0, "volume": 845.0}, {"date": "2014-01-28", "close": 26.0, "volume": 0.0}, {"date": "2014-01-29", "close": 26.0, "volume": 175.0}, {"date": "2014-01-30", "close": 24.0, "volume": 990.0}, {"date": "2014-01-31", "close": 24.0, "volume": 800.0}, {"date": "2014-02-04", "close": 20.0, "volume": 2105.0}, {"date": "2014-02-05", "close": 22.0, "volume": 55.0}, {"date": "2014-02-06", "close": 22.0, "volume": 25.0}, {"date": "2014-02-07", "close": 22.0, "volume": 45.0}, {"date": "2014-02-10", "close": 22.0, "volume": 205.0}, {"date": "2014-02-11", "close": 24.0, "volume": 254.0}, {"date": "2014-02-13", "close": 22.0, "volume": 405.0}, {"date": "2014-02-14", "close": 22.0, "volume": 834.0}, {"date": "2014-02-17", "close": 20.0, "volume": 589.0}, {"date": "2014-02-18", "close": 22.0, "volume": 1285.0}, {"date": "2014-02-19", "close": 20.0, "volume": 725.0}, {"date": "2014-02-20", "close": 20.0, "volume": 795.0}, {"date": "2014-02-21", "close": 18.0, "volume": 818.0}, {"date": "2014-02-24", "close": 18.0, "volume": 7.0}, {"date": "2014-02-25", "close": 18.0, "volume": 58.0}, {"date": "2014-02-26", "close": 18.0, "volume": 110.0}, {"date": "2014-02-27", "close": 18.0, "volume": 140.0}, {"date": "2014-02-28", "close": 20.0, "volume": 297.0}, {"date": "2014-03-03", "close": 18.0, "volume": 576.0}, {"date": "2014-03-04", "close": 18.0, "volume": 396.0}, {"date": "2014-03-05", "close": 18.0, "volume": 924.0}, {"date": "2014-03-06", "close": 20.0, "volume": 323.0}, {"date": "2014-03-07", "close": 20.0, "volume": 75.0}, {"date": "2014-03-10", "close": 18.0, "volume": 450.0}, {"date": "2014-03-11", "close": 18.0, "volume": 158.0}, {"date": "2014-03-12", "close": 18.0, "volume": 1.0}, {"date": "2014-03-13", "close": 18.0, "volume": 153.0}, {"date": "2014-03-14", "close": 16.0, "volume": 2298.0}, {"date": "2014-03-17", "close": 16.0, "volume": 1700.0}, {"date": "2014-03-18", "close": 14.0, "volume": 1344.0}, {"date": "2014-03-19", "close": 12.0, "volume": 224.0}, {"date": "2014-03-20", "close": 12.0, "volume": 3358.0}, {"date": "2014-03-21", "close": 12.0, "volume": 3875.0}, {"date": "2014-03-24", "close": 10.0, "volume": 3572.0}, {"date": "2014-03-25", "close": 10.0, "volume": 369.0}, {"date": "2014-03-26", "close": 12.0, "volume": 2178.0}, {"date": "2014-03-27", "close": 12.0, "volume": 159.0}, {"date": "2014-03-28", "close": 14.0, "volume": 95.0}, {"date": "2014-03-31", "close": 14.0, "volume": 400.0}, {"date": "2014-04-02", "close": 12.0, "volume": 1230.0}, {"date": "2014-04-03", "close": 12.0, "volume": 980.0}, {"date": "2014-04-04", "close": 12.0, "volume": 1065.0}, {"date": "2014-05-27", "close": 4.0, "volume": 41859.0}, {"date": "2014-05-28", "close": 4.0, "volume": 13239.0}, {"date": "2014-05-29", "close": 2.0, "volume": 1.0}, {"date": "2014-05-30", "close": 2.0, "volume": 1.0}, {"date": "2014-06-02", "close": 2.0, "volume": 0.0}, {"date": "2014-06-03", "close": 2.0, "volume": 225.0}, {"date": "2014-06-04", "close": 2.0, "volume": 2471.0}, {"date": "2014-06-05", "close": 2.0, "volume": 1.0}, {"date": "2014-06-06", "close": 4.0, "volume": 4800.0}, {"date": "2014-06-10", "close": 2.0, "volume": 48235.0}, {"date": "2014-06-11", "close": 2.0, "volume": 1736.0}, {"date": "2014-06-12", "close": 2.0, "volume": 250.0}, {"date": "2014-06-13", "close": 2.0, "volume": 2650.0}, {"date": "2014-06-16", "close": 2.0, "volume": 7314.0}, {"date": "2014-06-17", "close": 2.0, "volume": 1600.0}, {"date": "2014-06-20", "close": 2.0, "volume": 5033.0}, {"date": "2014-06-23", "close": 2.0, "volume": 500.0}, {"date": "2014-06-24", "close": 2.0, "volume": 1871.0}, {"date": "2014-06-25", "close": 2.0, "volume": 4827.0}, {"date": "2014-06-26", "close": 2.0, "volume": 2502.0}, {"date": "2014-06-27", "close": 2.0, "volume": 1658.0}, {"date": "2014-06-30", "close": 2.0, "volume": 1000.0}, {"date": "2014-07-01", "close": 2.0, "volume": 1.0}, {"date": "2014-07-03", "close": 2.0, "volume": 549.0}, {"date": "2014-07-04", "close": 2.0, "volume": 4952.0}, {"date": "2014-07-07", "close": 2.0, "volume": 2758.0}, {"date": "2014-07-08", "close": 2.0, "volume": 0.0}, {"date": "2014-07-10", "close": 2.0, "volume": 19741.0}, {"date": "2014-07-30", "close": 2.0, "volume": 2500.0}, {"date": "2014-07-31", "close": 2.0, "volume": 750.0}, {"date": "2014-09-01", "close": 2.0, "volume": 250.0}, {"date": "2014-11-03", "close": 2.0, "volume": 1000.0}, {"date": "2014-11-06", "close": 2.0, "volume": 98.0}, {"date": "2014-11-27", "close": 2.0, "volume": 1500.0}, {"date": "2015-02-09", "close": 2.0, "volume": 2500.0}, {"date": "2015-02-27", "close": 2.0, "volume": 250.0}, {"date": "2015-03-11", "close": 2.0, "volume": 250.0}, {"date": "2015-04-07", "close": 2.0, "volume": 500.0}, {"date": "2015-04-08", "close": 2.0, "volume": 600.0}, {"date": "2015-04-10", "close": 2.0, "volume": 250.0}, {"date": "2015-06-22", "close": 2.0, "volume": 250.0}, {"date": "2015-07-14", "close": 2.0, "volume": 250.0}, {"date": "2015-08-11", "close": 2.0, "volume": 268.0}, {"date": "2015-09-18", "close": 2.0, "volume": 500.0}, {"date": "2015-09-23", "close": 2.0, "volume": 300.0}, {"date": "2015-10-27", "close": 2.0, "volume": 1235.0}, {"date": "2015-12-02", "close": 2.0, "volume": 240.0}, {"date": "2015-12-29", "close": 2.0, "volume": 124.0}, {"date": "2016-01-06", "close": 2.0, "volume": 250.0}, {"date": "2016-12-30", "close": 0.021, "volume": 6210354.0}, {"date": "2017-01-03", "close": 0.021, "volume": 46909.0}, {"date": "2017-01-04", "close": 0.022, "volume": 1781979.0}, {"date": "2017-01-05", "close": 0.023, "volume": 1851828.0}, {"date": "2017-01-06", "close": 0.024, "volume": 1591868.0}, {"date": "2017-01-09", "close": 0.024, "volume": 5763258.0}, {"date": "2017-01-10", "close": 0.023, "volume": 1500000.0}, {"date": "2017-01-11", "close": 0.026, "volume": 1657004.0}, {"date": "2017-01-12", "close": 0.024, "volume": 929773.0}, {"date": "2017-01-13", "close": 0.025, "volume": 900000.0}, {"date": "2017-01-16", "close": 0.024, "volume": 911897.0}, {"date": "2017-01-19", "close": 0.022, "volume": 32528222.0}, {"date": "2017-01-20", "close": 0.032, "volume": 31285123.0}, {"date": "2017-01-23", "close": 0.03, "volume": 14259583.0}, {"date": "2017-01-24", "close": 0.031, "volume": 9621218.0}, {"date": "2017-01-25", "close": 0.034, "volume": 20858304.0}, {"date": "2017-01-27", "close": 0.031, "volume": 16390593.0}, {"date": "2017-01-30", "close": 0.032, "volume": 11370029.0}, {"date": "2017-01-31", "close": 0.029, "volume": 13071803.0}, {"date": "2017-02-01", "close": 0.03, "volume": 4898590.0}, {"date": "2017-02-02", "close": 0.029, "volume": 2484542.0}, {"date": "2017-02-03", "close": 0.031, "volume": 10836926.0}, {"date": "2017-02-06", "close": 0.035, "volume": 14324896.0}, {"date": "2017-02-07", "close": 0.036, "volume": 29627590.0}, {"date": "2017-02-08", "close": 0.034, "volume": 4951625.0}, {"date": "2017-02-09", "close": 0.035, "volume": 3222915.0}, {"date": "2017-02-10", "close": 0.04, "volume": 21278113.0}, {"date": "2017-02-13", "close": 0.039, "volume": 5380207.0}, {"date": "2017-02-14", "close": 0.041, "volume": 10774052.0}, {"date": "2017-02-15", "close": 0.04, "volume": 7885868.0}, {"date": "2017-02-16", "close": 0.04, "volume": 8943321.0}, {"date": "2017-02-17", "close": 0.038, "volume": 4467242.0}, {"date": "2017-02-20", "close": 0.039, "volume": 4991390.0}, {"date": "2017-02-21", "close": 0.038, "volume": 11393502.0}, {"date": "2017-02-22", "close": 0.038, "volume": 3052051.0}, {"date": "2017-02-23", "close": 0.037, "volume": 5757364.0}, {"date": "2017-02-24", "close": 0.037, "volume": 7644162.0}, {"date": "2017-02-27", "close": 0.04, "volume": 24824367.0}, {"date": "2017-02-28", "close": 0.038, "volume": 9703058.0}, {"date": "2017-03-01", "close": 0.035, "volume": 7394067.0}, {"date": "2017-03-02", "close": 0.034, "volume": 3280093.0}, {"date": "2017-03-03", "close": 0.034, "volume": 15819622.0}, {"date": "2017-03-06", "close": 0.034, "volume": 7109747.0}, {"date": "2017-03-07", "close": 0.034, "volume": 4635999.0}, {"date": "2017-03-08", "close": 0.033, "volume": 6098440.0}, {"date": "2017-03-09", "close": 0.033, "volume": 7886540.0}, {"date": "2017-03-10", "close": 0.033, "volume": 4846579.0}, {"date": "2017-03-13", "close": 0.033, "volume": 8466000.0}, {"date": "2017-03-14", "close": 0.033, "volume": 5278385.0}, {"date": "2017-03-15", "close": 0.032, "volume": 1793757.0}, {"date": "2017-03-16", "close": 0.033, "volume": 2558734.0}, {"date": "2017-03-17", "close": 0.032, "volume": 364670.0}, {"date": "2017-03-20", "close": 0.032, "volume": 708897.0}, {"date": "2017-03-21", "close": 0.03, "volume": 2349384.0}, {"date": "2017-03-22", "close": 0.029, "volume": 10619329.0}, {"date": "2017-03-23", "close": 0.033, "volume": 3125309.0}, {"date": "2017-03-24", "close": 0.032, "volume": 500000.0}, {"date": "2017-03-27", "close": 0.034, "volume": 3788544.0}, {"date": "2017-03-28", "close": 0.038, "volume": 19214728.0}, {"date": "2017-03-29", "close": 0.043, "volume": 25723232.0}, {"date": "2017-03-30", "close": 0.042, "volume": 11380387.0}, {"date": "2017-03-31", "close": 0.042, "volume": 5466724.0}, {"date": "2017-04-03", "close": 0.043, "volume": 7228717.0}, {"date": "2017-04-04", "close": 0.043, "volume": 3680560.0}, {"date": "2017-04-05", "close": 0.044, "volume": 1327746.0}, {"date": "2017-04-06", "close": 0.042, "volume": 4143569.0}, {"date": "2017-04-07", "close": 0.044, "volume": 714276.0}, {"date": "2017-04-10", "close": 0.044, "volume": 372471.0}, {"date": "2017-04-11", "close": 0.044, "volume": 5178311.0}, {"date": "2017-04-12", "close": 0.047, "volume": 11515191.0}, {"date": "2017-04-13", "close": 0.05, "volume": 16026593.0}, {"date": "2017-04-20", "close": 0.038, "volume": 29222518.0}, {"date": "2017-04-21", "close": 0.042, "volume": 4860781.0}, {"date": "2017-04-24", "close": 0.039, "volume": 3728922.0}, {"date": "2017-04-26", "close": 0.045, "volume": 6396180.0}, {"date": "2017-04-27", "close": 0.041, "volume": 8061277.0}, {"date": "2017-04-28", "close": 0.045, "volume": 4330686.0}, {"date": "2017-05-01", "close": 0.041, "volume": 2643866.0}, {"date": "2017-05-02", "close": 0.045, "volume": 4523562.0}, {"date": "2017-05-03", "close": 0.045, "volume": 3626447.0}, {"date": "2017-05-04", "close": 0.045, "volume": 2033565.0}, {"date": "2017-05-05", "close": 0.044, "volume": 1009092.0}, {"date": "2017-05-10", "close": 0.04, "volume": 2868359.0}, {"date": "2017-05-11", "close": 0.04, "volume": 2471489.0}, {"date": "2017-05-12", "close": 0.039, "volume": 1002189.0}, {"date": "2017-05-15", "close": 0.039, "volume": 8115724.0}, {"date": "2017-05-16", "close": 0.037, "volume": 3160869.0}, {"date": "2017-05-17", "close": 0.036, "volume": 4026936.0}, {"date": "2017-05-18", "close": 0.035, "volume": 6909399.0}, {"date": "2017-05-19", "close": 0.038, "volume": 7349561.0}, {"date": "2017-05-22", "close": 0.038, "volume": 901706.0}, {"date": "2017-05-23", "close": 0.036, "volume": 2945267.0}, {"date": "2017-05-24", "close": 0.036, "volume": 2194337.0}, {"date": "2017-05-25", "close": 0.036, "volume": 2431122.0}, {"date": "2017-05-26", "close": 0.036, "volume": 304913.0}, {"date": "2017-05-29", "close": 0.036, "volume": 136000.0}, {"date": "2017-05-30", "close": 0.036, "volume": 1017679.0}, {"date": "2017-05-31", "close": 0.035, "volume": 1472972.0}, {"date": "2017-06-01", "close": 0.037, "volume": 2290662.0}, {"date": "2017-06-02", "close": 0.039, "volume": 331578.0}, {"date": "2017-06-05", "close": 0.037, "volume": 643422.0}, {"date": "2017-06-06", "close": 0.037, "volume": 166987.0}, {"date": "2017-06-07", "close": 0.035, "volume": 1417604.0}, {"date": "2017-06-08", "close": 0.032, "volume": 9308578.0}, {"date": "2017-06-09", "close": 0.036, "volume": 4023919.0}, {"date": "2017-06-13", "close": 0.035, "volume": 1880911.0}, {"date": "2017-06-14", "close": 0.032, "volume": 2060199.0}, {"date": "2017-06-15", "close": 0.033, "volume": 2449704.0}, {"date": "2017-06-16", "close": 0.032, "volume": 580000.0}, {"date": "2017-06-19", "close": 0.033, "volume": 943197.0}, {"date": "2017-06-20", "close": 0.039, "volume": 805000.0}, {"date": "2017-06-21", "close": 0.037, "volume": 1385572.0}, {"date": "2017-06-22", "close": 0.033, "volume": 1465498.0}, {"date": "2017-06-23", "close": 0.032, "volume": 1545510.0}, {"date": "2017-06-26", "close": 0.032, "volume": 1928199.0}, {"date": "2017-06-28", "close": 0.033, "volume": 60153.0}, {"date": "2017-06-29", "close": 0.033, "volume": 148857.0}, {"date": "2017-06-30", "close": 0.035, "volume": 1641824.0}, {"date": "2017-07-03", "close": 0.031, "volume": 1795250.0}, {"date": "2017-07-04", "close": 0.032, "volume": 250000.0}, {"date": "2017-07-05", "close": 0.032, "volume": 10500.0}, {"date": "2017-07-06", "close": 0.031, "volume": 1644140.0}, {"date": "2017-07-07", "close": 0.031, "volume": 397085.0}, {"date": "2017-07-10", "close": 0.031, "volume": 180782.0}, {"date": "2017-07-11", "close": 0.03, "volume": 984449.0}, {"date": "2017-07-12", "close": 0.03, "volume": 109205.0}, {"date": "2017-07-13", "close": 0.029, "volume": 282416.0}, {"date": "2017-07-14", "close": 0.031, "volume": 1087101.0}, {"date": "2017-07-17", "close": 0.03, "volume": 1269031.0}, {"date": "2017-07-18", "close": 0.029, "volume": 805810.0}, {"date": "2017-07-19", "close": 0.028, "volume": 1252741.0}, {"date": "2017-07-20", "close": 0.03, "volume": 905001.0}, {"date": "2017-07-21", "close": 0.029, "volume": 500000.0}, {"date": "2017-07-24", "close": 0.03, "volume": 267084.0}, {"date": "2017-07-25", "close": 0.032, "volume": 1027967.0}, {"date": "2017-07-26", "close": 0.034, "volume": 1961954.0}, {"date": "2017-07-27", "close": 0.036, "volume": 2727047.0}, {"date": "2017-07-28", "close": 0.036, "volume": 1545900.0}, {"date": "2017-07-31", "close": 0.036, "volume": 2050103.0}, {"date": "2017-08-01", "close": 0.037, "volume": 1658785.0}, {"date": "2017-08-02", "close": 0.04, "volume": 5307959.0}, {"date": "2017-08-03", "close": 0.04, "volume": 2351120.0}, {"date": "2017-08-04", "close": 0.042, "volume": 1444957.0}, {"date": "2017-08-07", "close": 0.043, "volume": 1862318.0}, {"date": "2017-08-08", "close": 0.041, "volume": 12511832.0}, {"date": "2017-08-09", "close": 0.042, "volume": 3034730.0}, {"date": "2017-08-10", "close": 0.042, "volume": 714500.0}, {"date": "2017-08-11", "close": 0.042, "volume": 741021.0}, {"date": "2017-08-14", "close": 0.042, "volume": 3213260.0}, {"date": "2017-08-15", "close": 0.041, "volume": 1802639.0}, {"date": "2017-08-16", "close": 0.042, "volume": 604550.0}, {"date": "2017-08-17", "close": 0.047, "volume": 1896336.0}, {"date": "2017-08-18", "close": 0.046, "volume": 2084999.0}, {"date": "2017-08-21", "close": 0.046, "volume": 1881921.0}, {"date": "2017-08-22", "close": 0.048, "volume": 795900.0}, {"date": "2017-08-23", "close": 0.047, "volume": 2021668.0}, {"date": "2017-08-24", "close": 0.048, "volume": 5065071.0}, {"date": "2017-08-25", "close": 0.048, "volume": 628887.0}, {"date": "2017-08-28", "close": 0.045, "volume": 2675863.0}, {"date": "2017-08-29", "close": 0.045, "volume": 964251.0}, {"date": "2017-08-30", "close": 0.045, "volume": 160000.0}, {"date": "2017-08-31", "close": 0.046, "volume": 2239741.0}, {"date": "2017-09-04", "close": 0.05, "volume": 9800722.0}, {"date": "2017-09-05", "close": 0.049, "volume": 3671443.0}, {"date": "2017-09-06", "close": 0.048, "volume": 1682891.0}, {"date": "2017-09-07", "close": 0.047, "volume": 2645906.0}, {"date": "2017-09-08", "close": 0.047, "volume": 904890.0}, {"date": "2017-09-11", "close": 0.045, "volume": 3017498.0}, {"date": "2017-09-12", "close": 0.044, "volume": 4179394.0}, {"date": "2017-09-13", "close": 0.044, "volume": 2193607.0}, {"date": "2017-09-14", "close": 0.045, "volume": 1973928.0}, {"date": "2017-09-15", "close": 0.045, "volume": 2907487.0}, {"date": "2017-09-18", "close": 0.047, "volume": 1522020.0}, {"date": "2017-09-19", "close": 0.051, "volume": 5949797.0}, {"date": "2017-09-20", "close": 0.053, "volume": 8574580.0}, {"date": "2017-09-21", "close": 0.051, "volume": 4563631.0}, {"date": "2017-09-22", "close": 0.049, "volume": 1698090.0}, {"date": "2017-09-25", "close": 0.049, "volume": 2526584.0}, {"date": "2017-09-26", "close": 0.047, "volume": 3426109.0}, {"date": "2017-09-27", "close": 0.052, "volume": 2678462.0}, {"date": "2017-09-28", "close": 0.052, "volume": 773872.0}, {"date": "2017-09-29", "close": 0.053, "volume": 451149.0}, {"date": "2017-10-02", "close": 0.053, "volume": 2065145.0}, {"date": "2017-10-03", "close": 0.053, "volume": 2262341.0}, {"date": "2017-10-04", "close": 0.053, "volume": 1876461.0}, {"date": "2017-10-05", "close": 0.056, "volume": 9486324.0}, {"date": "2017-10-06", "close": 0.06, "volume": 7761585.0}, {"date": "2017-10-09", "close": 0.059, "volume": 5409481.0}, {"date": "2017-10-10", "close": 0.056, "volume": 6403304.0}, {"date": "2017-10-11", "close": 0.054, "volume": 2498843.0}, {"date": "2017-10-12", "close": 0.059, "volume": 7033062.0}, {"date": "2017-10-13", "close": 0.059, "volume": 6720320.0}, {"date": "2017-10-16", "close": 0.062, "volume": 7880304.0}, {"date": "2017-10-17", "close": 0.064, "volume": 14576016.0}, {"date": "2017-10-18", "close": 0.06, "volume": 7310505.0}, {"date": "2017-10-19", "close": 0.061, "volume": 6136792.0}, {"date": "2017-10-20", "close": 0.061, "volume": 6089357.0}, {"date": "2017-10-23", "close": 0.061, "volume": 3312800.0}, {"date": "2017-10-26", "close": 0.059, "volume": 6935422.0}, {"date": "2017-10-27", "close": 0.063, "volume": 4167321.0}, {"date": "2017-10-30", "close": 0.071, "volume": 9049638.0}, {"date": "2017-10-31", "close": 0.071, "volume": 13049938.0}, {"date": "2017-11-01", "close": 0.067, "volume": 9599318.0}, {"date": "2017-11-02", "close": 0.082, "volume": 17958989.0}, {"date": "2017-11-03", "close": 0.083, "volume": 30539690.0}, {"date": "2017-11-06", "close": 0.09, "volume": 43712923.0}, {"date": "2017-11-07", "close": 0.096, "volume": 25413754.0}, {"date": "2017-11-08", "close": 0.088, "volume": 16095093.0}, {"date": "2017-11-09", "close": 0.088, "volume": 11748300.0}, {"date": "2017-11-10", "close": 0.085, "volume": 12157341.0}, {"date": "2017-11-15", "close": 0.086, "volume": 32889847.0}, {"date": "2017-11-16", "close": 0.086, "volume": 5080877.0}, {"date": "2017-11-17", "close": 0.092, "volume": 3698636.0}, {"date": "2017-11-20", "close": 0.093, "volume": 7917227.0}, {"date": "2017-11-21", "close": 0.092, "volume": 6502204.0}, {"date": "2017-11-22", "close": 0.094, "volume": 2833041.0}, {"date": "2017-11-23", "close": 0.125, "volume": 23978893.0}, {"date": "2017-11-24", "close": 0.115, "volume": 17307589.0}, {"date": "2017-11-27", "close": 0.11, "volume": 9033092.0}, {"date": "2017-11-28", "close": 0.12, "volume": 4627589.0}, {"date": "2017-11-29", "close": 0.12, "volume": 5982068.0}, {"date": "2017-11-30", "close": 0.135, "volume": 16562605.0}, {"date": "2017-12-01", "close": 0.135, "volume": 5448911.0}, {"date": "2017-12-04", "close": 0.155, "volume": 12976944.0}, {"date": "2017-12-05", "close": 0.15, "volume": 10826855.0}, {"date": "2017-12-06", "close": 0.145, "volume": 4564896.0}, {"date": "2017-12-07", "close": 0.14, "volume": 5382340.0}, {"date": "2017-12-08", "close": 0.14, "volume": 5818281.0}, {"date": "2017-12-11", "close": 0.135, "volume": 5098801.0}, {"date": "2017-12-12", "close": 0.11, "volume": 16370655.0}, {"date": "2017-12-13", "close": 0.1, "volume": 7423143.0}, {"date": "2017-12-14", "close": 0.095, "volume": 17586097.0}, {"date": "2017-12-15", "close": 0.1, "volume": 9015208.0}, {"date": "2017-12-18", "close": 0.096, "volume": 5420631.0}, {"date": "2017-12-19", "close": 0.097, "volume": 3581201.0}, {"date": "2017-12-20", "close": 0.11, "volume": 5535035.0}, {"date": "2017-12-21", "close": 0.105, "volume": 2256729.0}, {"date": "2017-12-22", "close": 0.115, "volume": 2144120.0}, {"date": "2017-12-27", "close": 0.12, "volume": 3228049.0}, {"date": "2017-12-28", "close": 0.13, "volume": 3038977.0}, {"date": "2017-12-29", "close": 0.125, "volume": 8970358.0}, {"date": "2018-01-02", "close": 0.115, "volume": 5658022.0}, {"date": "2018-01-03", "close": 0.11, "volume": 3646878.0}, {"date": "2018-01-04", "close": 0.12, "volume": 2268940.0}, {"date": "2018-01-05", "close": 0.12, "volume": 1426422.0}, {"date": "2018-01-08", "close": 0.115, "volume": 2956108.0}, {"date": "2018-01-09", "close": 0.12, "volume": 6726558.0}, {"date": "2018-01-10", "close": 0.12, "volume": 2467703.0}, {"date": "2018-01-11", "close": 0.115, "volume": 3494087.0}, {"date": "2018-01-12", "close": 0.115, "volume": 4220377.0}, {"date": "2018-01-15", "close": 0.115, "volume": 4224525.0}, {"date": "2018-01-16", "close": 0.115, "volume": 9442417.0}, {"date": "2018-01-17", "close": 0.12, "volume": 5570133.0}, {"date": "2018-01-18", "close": 0.13, "volume": 4895135.0}, {"date": "2018-01-19", "close": 0.135, "volume": 5164747.0}, {"date": "2018-01-22", "close": 0.12, "volume": 3849997.0}, {"date": "2018-01-23", "close": 0.13, "volume": 2511244.0}, {"date": "2018-01-24", "close": 0.13, "volume": 3959986.0}, {"date": "2018-01-25", "close": 0.13, "volume": 1786022.0}, {"date": "2018-01-29", "close": 0.12, "volume": 4332794.0}, {"date": "2018-01-30", "close": 0.125, "volume": 3634063.0}, {"date": "2018-01-31", "close": 0.115, "volume": 3147221.0}, {"date": "2018-02-01", "close": 0.135, "volume": 8091593.0}, {"date": "2018-02-02", "close": 0.13, "volume": 5774683.0}, {"date": "2018-02-05", "close": 0.115, "volume": 12731748.0}, {"date": "2018-02-06", "close": 0.095, "volume": 16766407.0}, {"date": "2018-02-07", "close": 0.105, "volume": 4358880.0}, {"date": "2018-02-08", "close": 0.105, "volume": 1319547.0}, {"date": "2018-02-09", "close": 0.1, "volume": 4391106.0}, {"date": "2018-02-12", "close": 0.11, "volume": 1873615.0}, {"date": "2018-02-13", "close": 0.115, "volume": 2165281.0}, {"date": "2018-02-14", "close": 0.11, "volume": 750249.0}, {"date": "2018-02-15", "close": 0.125, "volume": 1264162.0}, {"date": "2018-02-16", "close": 0.11, "volume": 2557106.0}, {"date": "2018-02-19", "close": 0.105, "volume": 3257410.0}, {"date": "2018-02-20", "close": 0.1, "volume": 6628203.0}, {"date": "2018-02-21", "close": 0.096, "volume": 5320289.0}, {"date": "2018-02-22", "close": 0.098, "volume": 2893017.0}, {"date": "2018-02-23", "close": 0.1, "volume": 2142984.0}, {"date": "2018-02-26", "close": 0.105, "volume": 2718992.0}, {"date": "2018-02-27", "close": 0.105, "volume": 1346726.0}, {"date": "2018-02-28", "close": 0.105, "volume": 1266464.0}, {"date": "2018-03-01", "close": 0.1, "volume": 1166163.0}, {"date": "2018-03-02", "close": 0.1, "volume": 5939809.0}, {"date": "2018-03-05", "close": 0.098, "volume": 2367413.0}, {"date": "2018-03-06", "close": 0.098, "volume": 4436338.0}, {"date": "2018-03-07", "close": 0.096, "volume": 2545565.0}, {"date": "2018-03-08", "close": 0.095, "volume": 3633001.0}, {"date": "2018-03-09", "close": 0.097, "volume": 778232.0}, {"date": "2018-03-12", "close": 0.105, "volume": 1347660.0}, {"date": "2018-03-13", "close": 0.098, "volume": 3284283.0}, {"date": "2018-03-14", "close": 0.097, "volume": 2199569.0}, {"date": "2018-03-15", "close": 0.1, "volume": 3244363.0}, {"date": "2018-03-16", "close": 0.115, "volume": 7432175.0}, {"date": "2018-03-19", "close": 0.115, "volume": 7594078.0}, {"date": "2018-03-20", "close": 0.115, "volume": 3637178.0}, {"date": "2018-03-21", "close": 0.125, "volume": 3371684.0}, {"date": "2018-03-22", "close": 0.135, "volume": 6231949.0}, {"date": "2018-03-23", "close": 0.14, "volume": 7058361.0}, {"date": "2018-03-26", "close": 0.14, "volume": 5812434.0}, {"date": "2018-03-27", "close": 0.14, "volume": 6683926.0}, {"date": "2018-03-28", "close": 0.135, "volume": 6622777.0}, {"date": "2018-03-29", "close": 0.14, "volume": 2564687.0}, {"date": "2018-04-03", "close": 0.14, "volume": 2998561.0}, {"date": "2018-04-04", "close": 0.14, "volume": 1027885.0}, {"date": "2018-04-05", "close": 0.16, "volume": 12613668.0}, {"date": "2018-04-06", "close": 0.15, "volume": 6655694.0}, {"date": "2018-04-09", "close": 0.15, "volume": 2869312.0}, {"date": "2018-04-10", "close": 0.155, "volume": 1845081.0}, {"date": "2018-04-11", "close": 0.16, "volume": 1626526.0}, {"date": "2018-04-16", "close": 0.225, "volume": 38533630.0}, {"date": "2018-04-17", "close": 0.2, "volume": 15433418.0}, {"date": "2018-04-18", "close": 0.22, "volume": 9002919.0}, {"date": "2018-04-19", "close": 0.22, "volume": 8350953.0}, {"date": "2018-04-20", "close": 0.225, "volume": 3386346.0}, {"date": "2018-04-23", "close": 0.235, "volume": 4859869.0}, {"date": "2018-04-24", "close": 0.225, "volume": 3442243.0}, {"date": "2018-04-26", "close": 0.225, "volume": 4592022.0}, {"date": "2018-04-27", "close": 0.22, "volume": 1548470.0}, {"date": "2018-04-30", "close": 0.2, "volume": 5660937.0}, {"date": "2018-05-03", "close": 0.215, "volume": 7362954.0}, {"date": "2018-05-04", "close": 0.195, "volume": 5174775.0}, {"date": "2018-05-07", "close": 0.2, "volume": 2232938.0}, {"date": "2018-05-08", "close": 0.2, "volume": 3606891.0}, {"date": "2018-05-09", "close": 0.195, "volume": 3052310.0}, {"date": "2018-05-10", "close": 0.195, "volume": 3050279.0}, {"date": "2018-05-11", "close": 0.19, "volume": 2410748.0}, {"date": "2018-05-14", "close": 0.2, "volume": 2849679.0}, {"date": "2018-05-15", "close": 0.2, "volume": 4946800.0}, {"date": "2018-05-16", "close": 0.2, "volume": 2458738.0}, {"date": "2018-05-17", "close": 0.19, "volume": 1595490.0}, {"date": "2018-05-18", "close": 0.195, "volume": 3338841.0}, {"date": "2018-05-21", "close": 0.195, "volume": 1718078.0}, {"date": "2018-05-22", "close": 0.195, "volume": 4750385.0}, {"date": "2018-05-23", "close": 0.195, "volume": 7437738.0}, {"date": "2018-05-24", "close": 0.2, "volume": 6700713.0}, {"date": "2018-05-25", "close": 0.205, "volume": 3963147.0}, {"date": "2018-05-28", "close": 0.235, "volume": 7395194.0}, {"date": "2018-05-29", "close": 0.225, "volume": 3612585.0}, {"date": "2018-05-30", "close": 0.22, "volume": 2280702.0}, {"date": "2018-05-31", "close": 0.2, "volume": 13460109.0}, {"date": "2018-06-01", "close": 0.19, "volume": 2808396.0}, {"date": "2018-06-04", "close": 0.21, "volume": 5900422.0}, {"date": "2018-06-05", "close": 0.205, "volume": 2609686.0}, {"date": "2018-06-06", "close": 0.2, "volume": 3044515.0}, {"date": "2018-06-07", "close": 0.2, "volume": 3418112.0}, {"date": "2018-06-08", "close": 0.195, "volume": 2312363.0}, {"date": "2018-06-12", "close": 0.2, "volume": 3876986.0}, {"date": "2018-06-13", "close": 0.205, "volume": 2832877.0}, {"date": "2018-06-14", "close": 0.195, "volume": 1981596.0}, {"date": "2018-06-15", "close": 0.195, "volume": 841897.0}, {"date": "2018-06-18", "close": 0.19, "volume": 4665509.0}, {"date": "2018-06-19", "close": 0.165, "volume": 7189054.0}, {"date": "2018-06-20", "close": 0.175, "volume": 2067253.0}, {"date": "2018-06-21", "close": 0.15, "volume": 15280762.0}, {"date": "2018-06-22", "close": 0.165, "volume": 4851939.0}, {"date": "2018-06-25", "close": 0.155, "volume": 2026604.0}, {"date": "2018-06-26", "close": 0.15, "volume": 2951210.0}, {"date": "2018-06-27", "close": 0.16, "volume": 7081117.0}, {"date": "2018-06-28", "close": 0.16, "volume": 2427947.0}, {"date": "2018-06-29", "close": 0.155, "volume": 1239171.0}, {"date": "2018-07-02", "close": 0.15, "volume": 1334685.0}, {"date": "2018-07-03", "close": 0.15, "volume": 965921.0}, {"date": "2018-07-04", "close": 0.14, "volume": 5229938.0}, {"date": "2018-07-05", "close": 0.135, "volume": 5815596.0}, {"date": "2018-07-06", "close": 0.14, "volume": 2724260.0}, {"date": "2018-07-09", "close": 0.145, "volume": 3261086.0}, {"date": "2018-07-10", "close": 0.135, "volume": 1325783.0}, {"date": "2018-07-11", "close": 0.14, "volume": 833430.0}, {"date": "2018-07-12", "close": 0.135, "volume": 617890.0}, {"date": "2018-07-13", "close": 0.14, "volume": 1562709.0}, {"date": "2018-07-16", "close": 0.145, "volume": 1758093.0}, {"date": "2018-07-17", "close": 0.145, "volume": 1192644.0}, {"date": "2018-07-18", "close": 0.135, "volume": 1714348.0}, {"date": "2018-07-19", "close": 0.125, "volume": 5407761.0}, {"date": "2018-07-20", "close": 0.125, "volume": 2375074.0}, {"date": "2018-07-23", "close": 0.12, "volume": 3696444.0}, {"date": "2018-07-24", "close": 0.115, "volume": 2606514.0}, {"date": "2018-07-25", "close": 0.125, "volume": 3731490.0}, {"date": "2018-07-26", "close": 0.13, "volume": 3749065.0}, {"date": "2018-07-27", "close": 0.13, "volume": 799706.0}, {"date": "2018-07-30", "close": 0.12, "volume": 1497801.0}, {"date": "2018-07-31", "close": 0.12, "volume": 2514852.0}, {"date": "2018-08-01", "close": 0.125, "volume": 1212202.0}, {"date": "2018-08-02", "close": 0.12, "volume": 2401570.0}, {"date": "2018-08-03", "close": 0.12, "volume": 134560.0}, {"date": "2018-08-06", "close": 0.13, "volume": 2060728.0}, {"date": "2018-08-07", "close": 0.12, "volume": 1322927.0}, {"date": "2018-08-08", "close": 0.115, "volume": 4269600.0}, {"date": "2018-08-09", "close": 0.115, "volume": 1221843.0}, {"date": "2018-08-10", "close": 0.115, "volume": 4254275.0}, {"date": "2018-08-13", "close": 0.115, "volume": 451568.0}, {"date": "2018-08-14", "close": 0.115, "volume": 1411409.0}, {"date": "2018-08-15", "close": 0.115, "volume": 1990243.0}, {"date": "2018-08-16", "close": 0.12, "volume": 1386233.0}, {"date": "2018-08-17", "close": 0.115, "volume": 962421.0}, {"date": "2018-08-20", "close": 0.12, "volume": 623163.0}, {"date": "2018-08-21", "close": 0.12, "volume": 1214812.0}, {"date": "2018-08-22", "close": 0.115, "volume": 787692.0}, {"date": "2018-08-23", "close": 0.115, "volume": 2333511.0}, {"date": "2018-08-24", "close": 0.115, "volume": 2499096.0}, {"date": "2018-08-27", "close": 0.115, "volume": 1007424.0}, {"date": "2018-08-28", "close": 0.11, "volume": 431886.0}, {"date": "2018-08-29", "close": 0.115, "volume": 1667366.0}, {"date": "2018-08-30", "close": 0.11, "volume": 3171254.0}, {"date": "2018-08-31", "close": 0.1, "volume": 2961517.0}, {"date": "2018-09-03", "close": 0.1, "volume": 3522315.0}, {"date": "2018-09-04", "close": 0.105, "volume": 1858376.0}, {"date": "2018-09-05", "close": 0.1, "volume": 2061571.0}, {"date": "2018-09-06", "close": 0.097, "volume": 5738625.0}, {"date": "2018-09-07", "close": 0.097, "volume": 755721.0}, {"date": "2018-09-10", "close": 0.095, "volume": 1506678.0}, {"date": "2018-09-11", "close": 0.096, "volume": 3340354.0}, {"date": "2018-09-12", "close": 0.097, "volume": 2210315.0}, {"date": "2018-09-13", "close": 0.099, "volume": 1868196.0}, {"date": "2018-09-14", "close": 0.11, "volume": 2944683.0}, {"date": "2018-09-17", "close": 0.11, "volume": 1660443.0}, {"date": "2018-09-18", "close": 0.11, "volume": 1443912.0}, {"date": "2018-09-19", "close": 0.13, "volume": 3372364.0}, {"date": "2018-09-20", "close": 0.145, "volume": 3359827.0}, {"date": "2018-09-21", "close": 0.13, "volume": 3165062.0}, {"date": "2018-09-24", "close": 0.135, "volume": 1000540.0}, {"date": "2018-09-25", "close": 0.135, "volume": 1099554.0}, {"date": "2018-09-26", "close": 0.13, "volume": 1554629.0}, {"date": "2018-09-27", "close": 0.125, "volume": 1079763.0}, {"date": "2018-09-28", "close": 0.13, "volume": 598378.0}, {"date": "2018-10-01", "close": 0.125, "volume": 1180148.0}, {"date": "2018-10-02", "close": 0.125, "volume": 698980.0}, {"date": "2018-10-03", "close": 0.135, "volume": 1187717.0}, {"date": "2018-10-04", "close": 0.13, "volume": 4407313.0}, {"date": "2018-10-05", "close": 0.13, "volume": 1785108.0}, {"date": "2018-10-08", "close": 0.125, "volume": 1520465.0}, {"date": "2018-10-09", "close": 0.125, "volume": 669429.0}, {"date": "2018-10-10", "close": 0.12, "volume": 1554761.0}, {"date": "2018-10-11", "close": 0.11, "volume": 3625246.0}, {"date": "2018-10-12", "close": 0.115, "volume": 2543394.0}, {"date": "2018-10-15", "close": 0.12, "volume": 1689823.0}, {"date": "2018-10-16", "close": 0.125, "volume": 1125876.0}, {"date": "2018-10-17", "close": 0.125, "volume": 1349005.0}, {"date": "2018-10-18", "close": 0.12, "volume": 2714259.0}, {"date": "2018-10-19", "close": 0.115, "volume": 1676340.0}, {"date": "2018-10-22", "close": 0.115, "volume": 972166.0}, {"date": "2018-10-23", "close": 0.115, "volume": 872165.0}, {"date": "2018-10-24", "close": 0.115, "volume": 1085434.0}, {"date": "2018-10-25", "close": 0.105, "volume": 2839983.0}, {"date": "2018-10-26", "close": 0.105, "volume": 1269243.0}, {"date": "2018-10-29", "close": 0.105, "volume": 630022.0}, {"date": "2018-11-06", "close": 0.076, "volume": 30725244.0}, {"date": "2018-11-07", "close": 0.075, "volume": 6135574.0}, {"date": "2018-11-08", "close": 0.068, "volume": 11819676.0}, {"date": "2018-11-09", "close": 0.065, "volume": 9198178.0}, {"date": "2018-11-12", "close": 0.061, "volume": 7963728.0}, {"date": "2018-11-13", "close": 0.059, "volume": 5600406.0}, {"date": "2018-11-14", "close": 0.056, "volume": 3547960.0}, {"date": "2018-11-15", "close": 0.061, "volume": 2528539.0}, {"date": "2018-11-16", "close": 0.061, "volume": 2335356.0}, {"date": "2018-11-19", "close": 0.059, "volume": 1244976.0}, {"date": "2018-11-20", "close": 0.059, "volume": 1106951.0}, {"date": "2018-11-21", "close": 0.062, "volume": 1181271.0}, {"date": "2018-11-22", "close": 0.057, "volume": 2030967.0}, {"date": "2018-11-23", "close": 0.059, "volume": 1537049.0}, {"date": "2018-11-26", "close": 0.057, "volume": 575288.0}, {"date": "2018-11-27", "close": 0.057, "volume": 687818.0}, {"date": "2018-11-28", "close": 0.058, "volume": 1555390.0}, {"date": "2018-11-29", "close": 0.055, "volume": 855139.0}, {"date": "2018-11-30", "close": 0.053, "volume": 1188638.0}, {"date": "2018-12-03", "close": 0.051, "volume": 4019492.0}, {"date": "2018-12-04", "close": 0.048, "volume": 3320694.0}, {"date": "2018-12-05", "close": 0.052, "volume": 3635614.0}, {"date": "2018-12-06", "close": 0.053, "volume": 4508392.0}, {"date": "2018-12-07", "close": 0.055, "volume": 1167811.0}, {"date": "2018-12-10", "close": 0.062, "volume": 2094655.0}, {"date": "2018-12-11", "close": 0.07, "volume": 5255211.0}, {"date": "2018-12-12", "close": 0.076, "volume": 10788800.0}, {"date": "2018-12-13", "close": 0.072, "volume": 3180203.0}, {"date": "2018-12-14", "close": 0.072, "volume": 917779.0}, {"date": "2018-12-17", "close": 0.066, "volume": 2217399.0}, {"date": "2018-12-18", "close": 0.063, "volume": 962304.0}, {"date": "2018-12-19", "close": 0.065, "volume": 1182828.0}, {"date": "2018-12-20", "close": 0.065, "volume": 607630.0}, {"date": "2018-12-21", "close": 0.063, "volume": 1218052.0}, {"date": "2018-12-24", "close": 0.061, "volume": 987876.0}, {"date": "2018-12-27", "close": 0.061, "volume": 549021.0}, {"date": "2018-12-28", "close": 0.062, "volume": 639516.0}, {"date": "2018-12-31", "close": 0.061, "volume": 238407.0}, {"date": "2019-01-02", "close": 0.068, "volume": 1111504.0}, {"date": "2019-01-03", "close": 0.07, "volume": 1587406.0}, {"date": "2019-01-04", "close": 0.076, "volume": 2019506.0}, {"date": "2019-01-07", "close": 0.071, "volume": 3511539.0}, {"date": "2019-01-08", "close": 0.074, "volume": 612205.0}, {"date": "2019-01-09", "close": 0.074, "volume": 346518.0}, {"date": "2019-01-10", "close": 0.069, "volume": 943412.0}, {"date": "2019-01-11", "close": 0.067, "volume": 704463.0}, {"date": "2019-01-14", "close": 0.067, "volume": 460401.0}, {"date": "2019-01-15", "close": 0.064, "volume": 1393884.0}, {"date": "2019-01-16", "close": 0.062, "volume": 650160.0}, {"date": "2019-01-17", "close": 0.063, "volume": 711755.0}, {"date": "2019-01-18", "close": 0.063, "volume": 912773.0}, {"date": "2019-01-21", "close": 0.059, "volume": 1519020.0}, {"date": "2019-01-22", "close": 0.057, "volume": 810947.0}, {"date": "2019-01-23", "close": 0.055, "volume": 1461025.0}, {"date": "2019-01-24", "close": 0.051, "volume": 1747249.0}, {"date": "2019-01-25", "close": 0.054, "volume": 699299.0}, {"date": "2019-01-29", "close": 0.054, "volume": 1035110.0}, {"date": "2019-01-30", "close": 0.053, "volume": 771971.0}, {"date": "2019-01-31", "close": 0.053, "volume": 1056477.0}, {"date": "2019-02-01", "close": 0.056, "volume": 251559.0}, {"date": "2019-02-04", "close": 0.054, "volume": 418496.0}, {"date": "2019-02-05", "close": 0.054, "volume": 464475.0}, {"date": "2019-02-06", "close": 0.054, "volume": 247607.0}, {"date": "2019-02-07", "close": 0.056, "volume": 752328.0}, {"date": "2019-02-08", "close": 0.055, "volume": 613741.0}, {"date": "2019-02-11", "close": 0.055, "volume": 672986.0}, {"date": "2019-02-12", "close": 0.054, "volume": 2644399.0}, {"date": "2019-02-13", "close": 0.053, "volume": 423366.0}, {"date": "2019-02-14", "close": 0.051, "volume": 2316825.0}, {"date": "2019-02-15", "close": 0.052, "volume": 39068.0}, {"date": "2019-02-18", "close": 0.053, "volume": 1470386.0}, {"date": "2019-02-19", "close": 0.052, "volume": 499150.0}, {"date": "2019-02-20", "close": 0.05, "volume": 2213345.0}, {"date": "2019-02-21", "close": 0.051, "volume": 1527138.0}, {"date": "2019-02-22", "close": 0.049, "volume": 999439.0}, {"date": "2019-02-25", "close": 0.051, "volume": 1849667.0}, {"date": "2019-02-26", "close": 0.049, "volume": 1881831.0}, {"date": "2019-02-27", "close": 0.047, "volume": 1737215.0}, {"date": "2019-03-04", "close": 0.019, "volume": 52194661.0}, {"date": "2019-03-05", "close": 0.025, "volume": 20417049.0}, {"date": "2019-03-06", "close": 0.02, "volume": 15214157.0}, {"date": "2019-03-07", "close": 0.02, "volume": 3552995.0}, {"date": "2019-03-08", "close": 0.021, "volume": 3516906.0}, {"date": "2019-03-11", "close": 0.022, "volume": 5363626.0}, {"date": "2019-03-12", "close": 0.021, "volume": 4290780.0}, {"date": "2019-03-13", "close": 0.02, "volume": 653143.0}, {"date": "2019-03-14", "close": 0.019, "volume": 4477035.0}, {"date": "2019-03-15", "close": 0.018, "volume": 2184759.0}, {"date": "2019-03-18", "close": 0.019, "volume": 3551347.0}, {"date": "2019-03-19", "close": 0.02, "volume": 7885960.0}, {"date": "2019-03-20", "close": 0.02, "volume": 4240328.0}, {"date": "2019-03-21", "close": 0.019, "volume": 1780050.0}, {"date": "2019-03-22", "close": 0.019, "volume": 1716449.0}, {"date": "2019-03-25", "close": 0.019, "volume": 842602.0}, {"date": "2019-03-26", "close": 0.018, "volume": 1206581.0}, {"date": "2019-03-27", "close": 0.017, "volume": 949571.0}, {"date": "2019-03-28", "close": 0.016, "volume": 3665628.0}, {"date": "2019-03-29", "close": 0.016, "volume": 2236950.0}, {"date": "2019-04-01", "close": 0.016, "volume": 2216215.0}, {"date": "2019-04-02", "close": 0.018, "volume": 3891303.0}, {"date": "2019-04-03", "close": 0.019, "volume": 2023944.0}, {"date": "2019-04-04", "close": 0.017, "volume": 3623260.0}, {"date": "2019-04-05", "close": 0.018, "volume": 608849.0}, {"date": "2019-04-08", "close": 0.017, "volume": 324621.0}, {"date": "2019-04-09", "close": 0.019, "volume": 1589686.0}, {"date": "2019-04-10", "close": 0.019, "volume": 1453000.0}, {"date": "2019-04-11", "close": 0.018, "volume": 397534.0}, {"date": "2019-04-12", "close": 0.018, "volume": 1470510.0}, {"date": "2019-04-15", "close": 0.018, "volume": 1201005.0}, {"date": "2019-04-16", "close": 0.018, "volume": 1950000.0}, {"date": "2019-04-17", "close": 0.017, "volume": 1690368.0}, {"date": "2019-04-18", "close": 0.017, "volume": 1825048.0}, {"date": "2019-04-23", "close": 0.016, "volume": 2019012.0}, {"date": "2019-04-24", "close": 0.016, "volume": 1723543.0}, {"date": "2019-04-26", "close": 0.016, "volume": 2004973.0}, {"date": "2019-04-29", "close": 0.016, "volume": 217311.0}, {"date": "2019-04-30", "close": 0.017, "volume": 6740517.0}, {"date": "2019-05-01", "close": 0.017, "volume": 112438.0}, {"date": "2019-05-02", "close": 0.018, "volume": 2082498.0}, {"date": "2019-05-03", "close": 0.017, "volume": 664000.0}, {"date": "2019-05-06", "close": 0.017, "volume": 952766.0}, {"date": "2019-05-07", "close": 0.018, "volume": 3137846.0}, {"date": "2019-05-08", "close": 0.021, "volume": 16874271.0}, {"date": "2019-05-09", "close": 0.019, "volume": 7423154.0}, {"date": "2019-05-10", "close": 0.022, "volume": 8643983.0}, {"date": "2019-05-13", "close": 0.022, "volume": 6461830.0}, {"date": "2019-05-14", "close": 0.02, "volume": 5643412.0}, {"date": "2019-05-15", "close": 0.02, "volume": 1640615.0}, {"date": "2019-05-16", "close": 0.024, "volume": 12128524.0}, {"date": "2019-05-17", "close": 0.03, "volume": 51822972.0}, {"date": "2019-05-20", "close": 0.026, "volume": 21927085.0}, {"date": "2019-05-21", "close": 0.029, "volume": 11335761.0}, {"date": "2019-05-22", "close": 0.035, "volume": 37969845.0}, {"date": "2019-05-23", "close": 0.034, "volume": 15781318.0}, {"date": "2019-05-24", "close": 0.034, "volume": 11401163.0}, {"date": "2019-05-27", "close": 0.03, "volume": 8796265.0}, {"date": "2019-05-28", "close": 0.036, "volume": 31156097.0}, {"date": "2019-05-29", "close": 0.039, "volume": 34214703.0}, {"date": "2019-05-30", "close": 0.042, "volume": 33876774.0}, {"date": "2019-05-31", "close": 0.041, "volume": 41583697.0}, {"date": "2019-06-03", "close": 0.04, "volume": 13611938.0}, {"date": "2019-06-04", "close": 0.037, "volume": 15953405.0}, {"date": "2019-06-05", "close": 0.039, "volume": 7658041.0}, {"date": "2019-06-06", "close": 0.038, "volume": 5941460.0}, {"date": "2019-06-07", "close": 0.043, "volume": 16583590.0}, {"date": "2019-06-11", "close": 0.045, "volume": 11210130.0}, {"date": "2019-06-12", "close": 0.05, "volume": 24633327.0}, {"date": "2019-06-13", "close": 0.058, "volume": 35324382.0}, {"date": "2019-06-14", "close": 0.064, "volume": 40627542.0}, {"date": "2019-06-17", "close": 0.066, "volume": 33827600.0}, {"date": "2019-06-18", "close": 0.051, "volume": 54556297.0}, {"date": "2019-06-19", "close": 0.042, "volume": 57897001.0}, {"date": "2019-06-20", "close": 0.038, "volume": 42134317.0}, {"date": "2019-06-21", "close": 0.04, "volume": 14423052.0}, {"date": "2019-06-24", "close": 0.029, "volume": 42748607.0}, {"date": "2019-06-25", "close": 0.029, "volume": 30153272.0}, {"date": "2019-06-26", "close": 0.027, "volume": 17204792.0}, {"date": "2019-06-27", "close": 0.027, "volume": 3747564.0}, {"date": "2019-06-28", "close": 0.03, "volume": 8828092.0}, {"date": "2019-07-01", "close": 0.032, "volume": 7367273.0}, {"date": "2019-07-02", "close": 0.032, "volume": 10702539.0}, {"date": "2019-07-03", "close": 0.034, "volume": 30480942.0}, {"date": "2019-07-04", "close": 0.034, "volume": 9666068.0}, {"date": "2019-07-05", "close": 0.034, "volume": 12633524.0}, {"date": "2019-07-08", "close": 0.035, "volume": 4130987.0}, {"date": "2019-07-09", "close": 0.037, "volume": 11028524.0}, {"date": "2019-07-10", "close": 0.036, "volume": 9283505.0}, {"date": "2019-07-11", "close": 0.033, "volume": 4797107.0}, {"date": "2019-07-12", "close": 0.033, "volume": 12386441.0}, {"date": "2019-07-15", "close": 0.032, "volume": 788629.0}, {"date": "2019-07-16", "close": 0.031, "volume": 1230502.0}, {"date": "2019-07-17", "close": 0.03, "volume": 2925733.0}, {"date": "2019-07-18", "close": 0.029, "volume": 3101611.0}, {"date": "2019-07-19", "close": 0.031, "volume": 2425621.0}, {"date": "2019-07-22", "close": 0.029, "volume": 1244990.0}, {"date": "2019-07-23", "close": 0.027, "volume": 3500623.0}, {"date": "2019-07-24", "close": 0.028, "volume": 1932117.0}, {"date": "2019-07-25", "close": 0.025, "volume": 7844893.0}, {"date": "2019-07-26", "close": 0.025, "volume": 1853991.0}, {"date": "2019-07-29", "close": 0.026, "volume": 3118904.0}, {"date": "2019-07-30", "close": 0.024, "volume": 2509327.0}, {"date": "2019-07-31", "close": 0.025, "volume": 2619055.0}, {"date": "2019-08-01", "close": 0.022, "volume": 4224806.0}, {"date": "2019-08-02", "close": 0.02, "volume": 832819.0}, {"date": "2019-08-05", "close": 0.02, "volume": 5270970.0}, {"date": "2019-08-06", "close": 0.02, "volume": 736219.0}, {"date": "2019-08-07", "close": 0.022, "volume": 2423067.0}, {"date": "2019-08-08", "close": 0.023, "volume": 1529738.0}, {"date": "2019-08-09", "close": 0.021, "volume": 4605996.0}, {"date": "2019-08-12", "close": 0.019, "volume": 4930378.0}, {"date": "2019-08-13", "close": 0.018, "volume": 379098.0}, {"date": "2019-08-14", "close": 0.02, "volume": 1685895.0}, {"date": "2019-08-15", "close": 0.018, "volume": 1791713.0}, {"date": "2019-08-16", "close": 0.018, "volume": 3469575.0}, {"date": "2019-08-19", "close": 0.019, "volume": 1101269.0}, {"date": "2019-08-20", "close": 0.019, "volume": 431000.0}, {"date": "2019-08-21", "close": 0.018, "volume": 1041519.0}, {"date": "2019-08-22", "close": 0.018, "volume": 101253.0}, {"date": "2019-08-23", "close": 0.018, "volume": 1044443.0}, {"date": "2019-08-26", "close": 0.018, "volume": 1154313.0}, {"date": "2019-08-27", "close": 0.019, "volume": 3398870.0}, {"date": "2019-08-28", "close": 0.019, "volume": 3249899.0}, {"date": "2019-08-29", "close": 0.018, "volume": 746347.0}, {"date": "2019-08-30", "close": 0.019, "volume": 821219.0}, {"date": "2019-09-02", "close": 0.019, "volume": 574024.0}, {"date": "2019-09-03", "close": 0.018, "volume": 2316146.0}, {"date": "2019-09-04", "close": 0.017, "volume": 3244943.0}, {"date": "2019-09-05", "close": 0.017, "volume": 160809.0}, {"date": "2019-09-06", "close": 0.018, "volume": 778110.0}, {"date": "2019-09-09", "close": 0.017, "volume": 1564200.0}, {"date": "2019-09-10", "close": 0.017, "volume": 1607407.0}, {"date": "2019-09-12", "close": 0.018, "volume": 2477364.0}, {"date": "2019-09-13", "close": 0.017, "volume": 918219.0}, {"date": "2019-09-16", "close": 0.017, "volume": 1001278.0}, {"date": "2019-09-17", "close": 0.017, "volume": 2056385.0}, {"date": "2019-09-18", "close": 0.018, "volume": 254914.0}, {"date": "2019-09-20", "close": 0.017, "volume": 1673964.0}, {"date": "2019-09-23", "close": 0.018, "volume": 1611759.0}, {"date": "2019-09-24", "close": 0.018, "volume": 911230.0}, {"date": "2019-09-25", "close": 0.018, "volume": 1276931.0}, {"date": "2019-09-26", "close": 0.017, "volume": 1723570.0}, {"date": "2019-09-27", "close": 0.017, "volume": 476664.0}, {"date": "2019-09-30", "close": 0.017, "volume": 147374.0}, {"date": "2019-10-01", "close": 0.017, "volume": 3285098.0}, {"date": "2019-10-02", "close": 0.016, "volume": 1084302.0}, {"date": "2019-10-03", "close": 0.017, "volume": 660204.0}, {"date": "2019-10-04", "close": 0.017, "volume": 6643117.0}, {"date": "2019-10-07", "close": 0.017, "volume": 2023979.0}, {"date": "2019-10-08", "close": 0.015, "volume": 1320067.0}, {"date": "2019-10-09", "close": 0.016, "volume": 1364196.0}, {"date": "2019-10-10", "close": 0.016, "volume": 912952.0}, {"date": "2019-10-11", "close": 0.016, "volume": 566640.0}, {"date": "2019-10-14", "close": 0.014, "volume": 3138024.0}, {"date": "2019-10-15", "close": 0.015, "volume": 734056.0}, {"date": "2019-10-16", "close": 0.015, "volume": 172788.0}, {"date": "2019-10-17", "close": 0.015, "volume": 221726.0}, {"date": "2019-10-18", "close": 0.015, "volume": 305233.0}, {"date": "2019-10-21", "close": 0.015, "volume": 12606.0}, {"date": "2019-10-22", "close": 0.016, "volume": 1476892.0}, {"date": "2019-10-23", "close": 0.016, "volume": 87815.0}, {"date": "2019-10-24", "close": 0.016, "volume": 82859.0}, {"date": "2019-10-25", "close": 0.016, "volume": 374346.0}, {"date": "2019-10-29", "close": 0.014, "volume": 2298137.0}, {"date": "2019-10-30", "close": 0.013, "volume": 2732710.0}, {"date": "2019-10-31", "close": 0.013, "volume": 1817331.0}, {"date": "2019-11-01", "close": 0.014, "volume": 708267.0}, {"date": "2019-11-04", "close": 0.014, "volume": 1461017.0}, {"date": "2019-11-05", "close": 0.014, "volume": 388746.0}, {"date": "2019-11-06", "close": 0.014, "volume": 484380.0}, {"date": "2019-11-08", "close": 0.014, "volume": 51766.0}, {"date": "2019-11-11", "close": 0.012, "volume": 1468840.0}, {"date": "2019-11-12", "close": 0.013, "volume": 29275.0}, {"date": "2019-11-13", "close": 0.013, "volume": 1118500.0}, {"date": "2019-11-14", "close": 0.014, "volume": 1596656.0}, {"date": "2019-11-15", "close": 0.013, "volume": 3632650.0}, {"date": "2019-11-19", "close": 0.013, "volume": 534212.0}, {"date": "2019-11-20", "close": 0.013, "volume": 56029.0}, {"date": "2019-11-21", "close": 0.013, "volume": 511268.0}, {"date": "2019-11-25", "close": 0.013, "volume": 130834.0}, {"date": "2019-11-26", "close": 0.013, "volume": 762030.0}, {"date": "2019-11-27", "close": 0.014, "volume": 2129664.0}, {"date": "2019-11-28", "close": 0.014, "volume": 405750.0}, {"date": "2019-11-29", "close": 0.013, "volume": 840073.0}, {"date": "2019-12-02", "close": 0.013, "volume": 205000.0}, {"date": "2019-12-03", "close": 0.014, "volume": 185770.0}, {"date": "2019-12-04", "close": 0.013, "volume": 376432.0}, {"date": "2019-12-09", "close": 0.014, "volume": 80000.0}, {"date": "2019-12-10", "close": 0.013, "volume": 1189270.0}, {"date": "2019-12-11", "close": 0.013, "volume": 100000.0}, {"date": "2019-12-12", "close": 0.013, "volume": 350000.0}, {"date": "2019-12-13", "close": 0.014, "volume": 783801.0}, {"date": "2019-12-16", "close": 0.014, "volume": 370714.0}, {"date": "2019-12-17", "close": 0.011, "volume": 16012622.0}, {"date": "2019-12-18", "close": 0.011, "volume": 5502480.0}, {"date": "2019-12-19", "close": 0.011, "volume": 779976.0}, {"date": "2019-12-20", "close": 0.011, "volume": 944368.0}, {"date": "2019-12-23", "close": 0.012, "volume": 230000.0}, {"date": "2019-12-24", "close": 0.011, "volume": 1279941.0}, {"date": "2019-12-27", "close": 0.011, "volume": 20000.0}, {"date": "2019-12-30", "close": 0.011, "volume": 142000.0}, {"date": "2020-01-02", "close": 0.011, "volume": 350803.0}, {"date": "2020-01-03", "close": 0.011, "volume": 1504428.0}, {"date": "2020-01-06", "close": 0.011, "volume": 500000.0}, {"date": "2020-01-07", "close": 0.011, "volume": 629451.0}, {"date": "2020-01-08", "close": 0.011, "volume": 33047.0}, {"date": "2020-01-09", "close": 0.011, "volume": 1304040.0}, {"date": "2020-01-10", "close": 0.014, "volume": 2820699.0}, {"date": "2020-01-13", "close": 0.014, "volume": 925000.0}, {"date": "2020-01-14", "close": 0.016, "volume": 8199828.0}, {"date": "2020-01-15", "close": 0.016, "volume": 1354425.0}, {"date": "2020-01-16", "close": 0.017, "volume": 1363001.0}, {"date": "2020-01-17", "close": 0.017, "volume": 432942.0}, {"date": "2020-01-20", "close": 0.015, "volume": 1212810.0}, {"date": "2020-01-21", "close": 0.013, "volume": 1912251.0}, {"date": "2020-01-22", "close": 0.014, "volume": 2126422.0}, {"date": "2020-01-23", "close": 0.015, "volume": 1033656.0}, {"date": "2020-01-24", "close": 0.015, "volume": 155863.0}, {"date": "2020-01-28", "close": 0.015, "volume": 386041.0}, {"date": "2020-01-29", "close": 0.015, "volume": 1291104.0}, {"date": "2020-01-31", "close": 0.014, "volume": 478371.0}, {"date": "2020-02-03", "close": 0.013, "volume": 335934.0}, {"date": "2020-02-04", "close": 0.011, "volume": 2849279.0}, {"date": "2020-02-05", "close": 0.012, "volume": 191044.0}, {"date": "2020-02-06", "close": 0.013, "volume": 3018469.0}, {"date": "2020-02-07", "close": 0.012, "volume": 1939997.0}, {"date": "2020-02-11", "close": 0.013, "volume": 1070388.0}, {"date": "2020-02-12", "close": 0.012, "volume": 2819068.0}, {"date": "2020-02-13", "close": 0.012, "volume": 578798.0}, {"date": "2020-02-17", "close": 0.012, "volume": 2016192.0}, {"date": "2020-02-18", "close": 0.012, "volume": 41750.0}, {"date": "2020-02-19", "close": 0.011, "volume": 510200.0}, {"date": "2020-02-20", "close": 0.011, "volume": 1389626.0}, {"date": "2020-02-21", "close": 0.01, "volume": 1016258.0}, {"date": "2020-02-24", "close": 0.01, "volume": 1314029.0}, {"date": "2020-02-25", "close": 0.008, "volume": 10621417.0}, {"date": "2020-02-26", "close": 0.009, "volume": 1528773.0}, {"date": "2020-02-27", "close": 0.01, "volume": 861503.0}, {"date": "2020-02-28", "close": 0.009, "volume": 1877717.0}, {"date": "2020-03-02", "close": 0.009, "volume": 1824106.0}, {"date": "2020-03-03", "close": 0.009, "volume": 31436.0}, {"date": "2020-03-04", "close": 0.009, "volume": 682110.0}, {"date": "2020-03-05", "close": 0.009, "volume": 510079.0}, {"date": "2020-03-06", "close": 0.009, "volume": 336314.0}, {"date": "2020-03-09", "close": 0.008, "volume": 2512054.0}, {"date": "2020-03-10", "close": 0.008, "volume": 2848101.0}, {"date": "2020-03-11", "close": 0.008, "volume": 1552662.0}, {"date": "2020-03-12", "close": 0.008, "volume": 32732.0}, {"date": "2020-03-13", "close": 0.008, "volume": 320000.0}, {"date": "2020-03-16", "close": 0.008, "volume": 155000.0}, {"date": "2020-03-17", "close": 0.008, "volume": 3015142.0}, {"date": "2020-03-18", "close": 0.007, "volume": 497546.0}, {"date": "2020-03-19", "close": 0.006, "volume": 620700.0}, {"date": "2020-03-20", "close": 0.007, "volume": 3798075.0}, {"date": "2020-03-23", "close": 0.007, "volume": 1841562.0}, {"date": "2020-03-24", "close": 0.007, "volume": 3507286.0}, {"date": "2020-03-25", "close": 0.008, "volume": 2475565.0}, {"date": "2020-03-26", "close": 0.009, "volume": 1017200.0}, {"date": "2020-03-27", "close": 0.008, "volume": 1063700.0}, {"date": "2020-03-30", "close": 0.01, "volume": 7301824.0}, {"date": "2020-03-31", "close": 0.01, "volume": 4381448.0}, {"date": "2020-04-01", "close": 0.011, "volume": 414287.0}, {"date": "2020-04-02", "close": 0.01, "volume": 2000000.0}, {"date": "2020-04-03", "close": 0.009, "volume": 500500.0}, {"date": "2020-04-06", "close": 0.009, "volume": 19636.0}, {"date": "2020-04-08", "close": 0.011, "volume": 2194811.0}, {"date": "2020-04-09", "close": 0.012, "volume": 1475868.0}, {"date": "2020-04-14", "close": 0.011, "volume": 550000.0}, {"date": "2020-04-15", "close": 0.01, "volume": 360000.0}, {"date": "2020-04-16", "close": 0.011, "volume": 660000.0}, {"date": "2020-04-17", "close": 0.01, "volume": 1063917.0}, {"date": "2020-04-20", "close": 0.011, "volume": 468277.0}, {"date": "2020-04-21", "close": 0.011, "volume": 443000.0}, {"date": "2020-04-22", "close": 0.01, "volume": 96770.0}, {"date": "2020-04-23", "close": 0.01, "volume": 50000.0}, {"date": "2020-04-24", "close": 0.01, "volume": 2649525.0}, {"date": "2020-04-27", "close": 0.009, "volume": 2160643.0}, {"date": "2020-04-28", "close": 0.009, "volume": 45000.0}, {"date": "2020-04-29", "close": 0.009, "volume": 62500.0}, {"date": "2020-04-30", "close": 0.009, "volume": 1.0}, {"date": "2020-05-01", "close": 0.009, "volume": 3560569.0}, {"date": "2020-05-04", "close": 0.009, "volume": 31400.0}, {"date": "2020-05-05", "close": 0.009, "volume": 1867945.0}, {"date": "2020-05-06", "close": 0.009, "volume": 1058057.0}, {"date": "2020-05-07", "close": 0.009, "volume": 1075626.0}, {"date": "2020-05-08", "close": 0.009, "volume": 55560.0}, {"date": "2020-05-11", "close": 0.008, "volume": 495789.0}, {"date": "2020-05-12", "close": 0.008, "volume": 4690.0}, {"date": "2020-05-13", "close": 0.009, "volume": 109475.0}, {"date": "2020-05-14", "close": 0.009, "volume": 968000.0}, {"date": "2020-05-15", "close": 0.009, "volume": 1783244.0}, {"date": "2020-05-18", "close": 0.009, "volume": 368210.0}, {"date": "2020-05-19", "close": 0.009, "volume": 223000.0}, {"date": "2020-05-20", "close": 0.008, "volume": 161999.0}, {"date": "2020-05-25", "close": 0.01, "volume": 2871813.0}, {"date": "2020-05-26", "close": 0.013, "volume": 7336175.0}, {"date": "2020-05-27", "close": 0.012, "volume": 2340231.0}, {"date": "2020-05-28", "close": 0.012, "volume": 2069709.0}, {"date": "2020-05-29", "close": 0.013, "volume": 2635000.0}, {"date": "2020-06-01", "close": 0.014, "volume": 2014074.0}, {"date": "2020-06-04", "close": 0.01, "volume": 27414898.0}, {"date": "2020-06-05", "close": 0.011, "volume": 6195453.0}, {"date": "2020-06-09", "close": 0.011, "volume": 3744717.0}, {"date": "2020-06-10", "close": 0.012, "volume": 1796753.0}, {"date": "2020-06-11", "close": 0.013, "volume": 5319143.0}, {"date": "2020-06-12", "close": 0.012, "volume": 1388529.0}, {"date": "2020-06-15", "close": 0.013, "volume": 2629908.0}, {"date": "2020-06-16", "close": 0.012, "volume": 709229.0}, {"date": "2020-06-17", "close": 0.012, "volume": 4602218.0}, {"date": "2020-06-18", "close": 0.011, "volume": 740933.0}, {"date": "2020-06-19", "close": 0.011, "volume": 394810.0}, {"date": "2020-06-22", "close": 0.011, "volume": 385953.0}, {"date": "2020-06-23", "close": 0.011, "volume": 575522.0}, {"date": "2020-06-24", "close": 0.012, "volume": 5600111.0}, {"date": "2020-06-25", "close": 0.012, "volume": 1739820.0}, {"date": "2020-06-26", "close": 0.013, "volume": 130578.0}, {"date": "2020-06-29", "close": 0.012, "volume": 718907.0}, {"date": "2020-06-30", "close": 0.014, "volume": 2881636.0}, {"date": "2020-07-01", "close": 0.014, "volume": 4561316.0}, {"date": "2020-07-02", "close": 0.014, "volume": 1243130.0}, {"date": "2020-07-03", "close": 0.014, "volume": 50000.0}, {"date": "2020-07-06", "close": 0.014, "volume": 850000.0}, {"date": "2020-07-07", "close": 0.015, "volume": 2582875.0}, {"date": "2020-07-08", "close": 0.016, "volume": 3011451.0}, {"date": "2020-07-09", "close": 0.019, "volume": 5693200.0}, {"date": "2020-07-10", "close": 0.019, "volume": 4565625.0}, {"date": "2020-07-13", "close": 0.019, "volume": 3554792.0}, {"date": "2020-07-14", "close": 0.023, "volume": 14276538.0}, {"date": "2020-07-15", "close": 0.022, "volume": 1264069.0}, {"date": "2020-07-16", "close": 0.021, "volume": 1663835.0}, {"date": "2020-07-17", "close": 0.021, "volume": 1234274.0}, {"date": "2020-07-20", "close": 0.02, "volume": 762232.0}, {"date": "2020-07-21", "close": 0.021, "volume": 1527766.0}, {"date": "2020-07-22", "close": 0.02, "volume": 6326500.0}, {"date": "2020-07-23", "close": 0.021, "volume": 1259774.0}, {"date": "2020-07-24", "close": 0.02, "volume": 1872361.0}, {"date": "2020-07-27", "close": 0.02, "volume": 559616.0}, {"date": "2020-07-28", "close": 0.02, "volume": 3230034.0}, {"date": "2020-07-29", "close": 0.018, "volume": 4187940.0}, {"date": "2020-07-30", "close": 0.018, "volume": 4395377.0}, {"date": "2020-07-31", "close": 0.017, "volume": 1889443.0}, {"date": "2020-08-03", "close": 0.018, "volume": 2733088.0}, {"date": "2020-08-04", "close": 0.019, "volume": 347103.0}, {"date": "2020-08-06", "close": 0.021, "volume": 3641748.0}, {"date": "2020-08-07", "close": 0.021, "volume": 1759567.0}, {"date": "2020-08-10", "close": 0.019, "volume": 2932742.0}, {"date": "2020-08-11", "close": 0.019, "volume": 1767863.0}, {"date": "2020-08-12", "close": 0.018, "volume": 470000.0}, {"date": "2020-08-13", "close": 0.02, "volume": 244796.0}, {"date": "2020-08-14", "close": 0.019, "volume": 12244.0}, {"date": "2020-08-17", "close": 0.02, "volume": 1112998.0}, {"date": "2020-08-18", "close": 0.02, "volume": 511693.0}, {"date": "2020-08-19", "close": 0.018, "volume": 2124082.0}, {"date": "2020-08-20", "close": 0.015, "volume": 5629785.0}, {"date": "2020-08-21", "close": 0.016, "volume": 2475472.0}, {"date": "2020-08-24", "close": 0.016, "volume": 2289039.0}, {"date": "2020-08-26", "close": 0.016, "volume": 1095829.0}, {"date": "2020-08-27", "close": 0.017, "volume": 853485.0}, {"date": "2020-08-28", "close": 0.017, "volume": 685610.0}, {"date": "2020-08-31", "close": 0.017, "volume": 873159.0}, {"date": "2020-09-01", "close": 0.017, "volume": 814565.0}, {"date": "2020-09-02", "close": 0.018, "volume": 1032688.0}, {"date": "2020-09-03", "close": 0.019, "volume": 2627547.0}, {"date": "2020-09-04", "close": 0.019, "volume": 814849.0}, {"date": "2020-09-07", "close": 0.019, "volume": 550477.0}, {"date": "2020-09-08", "close": 0.02, "volume": 363911.0}, {"date": "2020-09-09", "close": 0.024, "volume": 10755713.0}, {"date": "2020-09-10", "close": 0.024, "volume": 5005615.0}, {"date": "2020-09-11", "close": 0.023, "volume": 2794670.0}, {"date": "2020-09-16", "close": 0.037, "volume": 70031588.0}, {"date": "2020-09-17", "close": 0.033, "volume": 34940108.0}, {"date": "2020-09-18", "close": 0.032, "volume": 7812720.0}, {"date": "2020-09-21", "close": 0.034, "volume": 4413413.0}, {"date": "2020-09-22", "close": 0.031, "volume": 2995251.0}, {"date": "2020-09-23", "close": 0.031, "volume": 2916989.0}, {"date": "2020-09-24", "close": 0.029, "volume": 5770182.0}, {"date": "2020-09-25", "close": 0.03, "volume": 2195129.0}, {"date": "2020-09-28", "close": 0.031, "volume": 1664795.0}, {"date": "2020-09-29", "close": 0.029, "volume": 5266137.0}, {"date": "2020-09-30", "close": 0.03, "volume": 2606367.0}, {"date": "2020-10-01", "close": 0.03, "volume": 1150023.0}, {"date": "2020-10-02", "close": 0.029, "volume": 1632394.0}, {"date": "2020-10-05", "close": 0.029, "volume": 628088.0}, {"date": "2020-10-06", "close": 0.03, "volume": 885465.0}, {"date": "2020-10-07", "close": 0.031, "volume": 2158088.0}, {"date": "2020-10-08", "close": 0.031, "volume": 2065243.0}, {"date": "2020-10-09", "close": 0.031, "volume": 315282.0}, {"date": "2020-10-12", "close": 0.033, "volume": 2935325.0}, {"date": "2020-10-13", "close": 0.033, "volume": 2885011.0}, {"date": "2020-10-14", "close": 0.034, "volume": 2139226.0}, {"date": "2020-10-15", "close": 0.037, "volume": 2171785.0}, {"date": "2020-10-16", "close": 0.036, "volume": 3010702.0}, {"date": "2020-10-19", "close": 0.034, "volume": 1493230.0}, {"date": "2020-10-20", "close": 0.033, "volume": 3742314.0}, {"date": "2020-10-21", "close": 0.033, "volume": 2201888.0}, {"date": "2020-10-22", "close": 0.035, "volume": 1161930.0}, {"date": "2020-10-23", "close": 0.036, "volume": 3123484.0}, {"date": "2020-10-26", "close": 0.035, "volume": 948035.0}, {"date": "2020-10-27", "close": 0.034, "volume": 2885920.0}, {"date": "2020-10-28", "close": 0.033, "volume": 669379.0}, {"date": "2020-10-29", "close": 0.031, "volume": 3727442.0}, {"date": "2020-10-30", "close": 0.031, "volume": 1654537.0}, {"date": "2020-11-02", "close": 0.03, "volume": 5651979.0}, {"date": "2020-11-03", "close": 0.032, "volume": 715140.0}, {"date": "2020-11-04", "close": 0.031, "volume": 366000.0}, {"date": "2020-11-05", "close": 0.033, "volume": 972195.0}, {"date": "2020-11-06", "close": 0.033, "volume": 4618086.0}, {"date": "2020-11-09", "close": 0.033, "volume": 1996533.0}, {"date": "2020-11-10", "close": 0.034, "volume": 867725.0}, {"date": "2020-11-11", "close": 0.032, "volume": 1273043.0}, {"date": "2020-11-12", "close": 0.033, "volume": 1001000.0}, {"date": "2020-11-13", "close": 0.035, "volume": 2938402.0}, {"date": "2020-11-16", "close": 0.033, "volume": 529955.0}, {"date": "2020-11-17", "close": 0.037, "volume": 6461741.0}, {"date": "2020-11-18", "close": 0.04, "volume": 6263309.0}, {"date": "2020-11-19", "close": 0.036, "volume": 2941729.0}, {"date": "2020-11-20", "close": 0.038, "volume": 1536609.0}, {"date": "2020-11-24", "close": 0.038, "volume": 19885575.0}, {"date": "2020-11-25", "close": 0.039, "volume": 3274051.0}, {"date": "2020-11-26", "close": 0.039, "volume": 1972593.0}, {"date": "2020-11-27", "close": 0.042, "volume": 1761599.0}, {"date": "2020-11-30", "close": 0.044, "volume": 4984502.0}, {"date": "2020-12-01", "close": 0.046, "volume": 2618355.0}, {"date": "2020-12-02", "close": 0.047, "volume": 2730556.0}, {"date": "2020-12-03", "close": 0.047, "volume": 1560216.0}, {"date": "2020-12-04", "close": 0.044, "volume": 6328662.0}, {"date": "2020-12-07", "close": 0.044, "volume": 1561893.0}, {"date": "2020-12-08", "close": 0.041, "volume": 3360466.0}, {"date": "2020-12-09", "close": 0.042, "volume": 1896563.0}, {"date": "2020-12-10", "close": 0.044, "volume": 2882506.0}, {"date": "2020-12-11", "close": 0.046, "volume": 4434704.0}, {"date": "2020-12-14", "close": 0.046, "volume": 3030154.0}, {"date": "2020-12-15", "close": 0.044, "volume": 1743061.0}, {"date": "2020-12-16", "close": 0.044, "volume": 2871692.0}, {"date": "2020-12-17", "close": 0.046, "volume": 490367.0}, {"date": "2020-12-18", "close": 0.045, "volume": 1673240.0}, {"date": "2020-12-21", "close": 0.045, "volume": 2124942.0}, {"date": "2020-12-22", "close": 0.042, "volume": 2040987.0}, {"date": "2020-12-23", "close": 0.042, "volume": 836155.0}, {"date": "2020-12-24", "close": 0.043, "volume": 922349.0}, {"date": "2020-12-29", "close": 0.044, "volume": 4383073.0}, {"date": "2020-12-30", "close": 0.045, "volume": 2202982.0}, {"date": "2020-12-31", "close": 0.045, "volume": 371741.0}, {"date": "2021-01-04", "close": 0.057, "volume": 22792676.0}, {"date": "2021-01-05", "close": 0.056, "volume": 6083585.0}, {"date": "2021-01-06", "close": 0.063, "volume": 8150795.0}, {"date": "2021-01-07", "close": 0.061, "volume": 4954430.0}, {"date": "2021-01-12", "close": 0.057, "volume": 20004431.0}, {"date": "2021-01-13", "close": 0.055, "volume": 4070646.0}, {"date": "2021-01-14", "close": 0.056, "volume": 1845377.0}, {"date": "2021-01-15", "close": 0.052, "volume": 2774823.0}, {"date": "2021-01-18", "close": 0.048, "volume": 6581686.0}, {"date": "2021-01-19", "close": 0.045, "volume": 3532826.0}, {"date": "2021-01-20", "close": 0.051, "volume": 3614819.0}, {"date": "2021-01-21", "close": 0.052, "volume": 4724120.0}, {"date": "2021-01-22", "close": 0.052, "volume": 2489839.0}, {"date": "2021-01-25", "close": 0.054, "volume": 1336310.0}, {"date": "2021-01-27", "close": 0.052, "volume": 3271201.0}, {"date": "2021-01-28", "close": 0.047, "volume": 5580566.0}, {"date": "2021-01-29", "close": 0.047, "volume": 2254194.0}, {"date": "2021-02-01", "close": 0.045, "volume": 1576884.0}, {"date": "2021-02-02", "close": 0.046, "volume": 2941901.0}, {"date": "2021-02-03", "close": 0.049, "volume": 838507.0}, {"date": "2021-02-04", "close": 0.049, "volume": 3577137.0}, {"date": "2021-02-05", "close": 0.054, "volume": 2335159.0}, {"date": "2021-02-08", "close": 0.053, "volume": 1776174.0}, {"date": "2021-02-09", "close": 0.05, "volume": 1172132.0}, {"date": "2021-02-10", "close": 0.048, "volume": 1303109.0}, {"date": "2021-02-11", "close": 0.05, "volume": 2503290.0}, {"date": "2021-02-12", "close": 0.048, "volume": 1580626.0}, {"date": "2021-02-15", "close": 0.048, "volume": 583445.0}, {"date": "2021-02-16", "close": 0.048, "volume": 1423416.0}, {"date": "2021-02-17", "close": 0.046, "volume": 2741305.0}, {"date": "2021-02-18", "close": 0.047, "volume": 5707282.0}, {"date": "2021-02-19", "close": 0.044, "volume": 3897559.0}, {"date": "2021-02-22", "close": 0.049, "volume": 4374429.0}, {"date": "2021-02-23", "close": 0.049, "volume": 1122955.0}, {"date": "2021-02-24", "close": 0.049, "volume": 2935653.0}, {"date": "2021-02-25", "close": 0.051, "volume": 5901075.0}, {"date": "2021-02-26", "close": 0.051, "volume": 1491594.0}, {"date": "2021-03-01", "close": 0.05, "volume": 618135.0}, {"date": "2021-03-02", "close": 0.046, "volume": 1145841.0}, {"date": "2021-03-03", "close": 0.049, "volume": 462763.0}, {"date": "2021-03-04", "close": 0.043, "volume": 3453210.0}, {"date": "2021-03-05", "close": 0.041, "volume": 3971745.0}, {"date": "2021-03-08", "close": 0.045, "volume": 2691287.0}, {"date": "2021-03-09", "close": 0.043, "volume": 242100.0}, {"date": "2021-03-10", "close": 0.044, "volume": 784129.0}, {"date": "2021-03-11", "close": 0.044, "volume": 1573878.0}, {"date": "2021-03-12", "close": 0.044, "volume": 759373.0}, {"date": "2021-03-15", "close": 0.046, "volume": 379783.0}, {"date": "2021-03-16", "close": 0.046, "volume": 1696827.0}, {"date": "2021-03-17", "close": 0.045, "volume": 274831.0}, {"date": "2021-03-18", "close": 0.043, "volume": 3094869.0}, {"date": "2021-03-19", "close": 0.045, "volume": 1188961.0}, {"date": "2021-03-22", "close": 0.043, "volume": 907492.0}, {"date": "2021-03-23", "close": 0.041, "volume": 743145.0}, {"date": "2021-03-24", "close": 0.039, "volume": 4628018.0}, {"date": "2021-03-25", "close": 0.038, "volume": 5232323.0}, {"date": "2021-03-26", "close": 0.039, "volume": 1753440.0}, {"date": "2021-03-29", "close": 0.039, "volume": 1333794.0}, {"date": "2021-03-30", "close": 0.038, "volume": 1511615.0}, {"date": "2021-03-31", "close": 0.037, "volume": 955910.0}, {"date": "2021-04-01", "close": 0.039, "volume": 613593.0}, {"date": "2021-04-06", "close": 0.035, "volume": 2555541.0}, {"date": "2021-04-07", "close": 0.039, "volume": 1556966.0}, {"date": "2021-04-08", "close": 0.038, "volume": 1466499.0}, {"date": "2021-04-09", "close": 0.042, "volume": 1886467.0}, {"date": "2021-04-12", "close": 0.04, "volume": 1400811.0}, {"date": "2021-04-13", "close": 0.038, "volume": 1206162.0}, {"date": "2021-04-14", "close": 0.037, "volume": 5090582.0}, {"date": "2021-04-15", "close": 0.038, "volume": 1759546.0}, {"date": "2021-04-16", "close": 0.046, "volume": 13860016.0}, {"date": "2021-04-19", "close": 0.044, "volume": 10206708.0}, {"date": "2021-04-20", "close": 0.045, "volume": 3602888.0}, {"date": "2021-04-21", "close": 0.042, "volume": 6447447.0}, {"date": "2021-04-22", "close": 0.04, "volume": 3913375.0}, {"date": "2021-04-23", "close": 0.04, "volume": 1376502.0}, {"date": "2021-04-26", "close": 0.04, "volume": 3946279.0}, {"date": "2021-04-29", "close": 0.044, "volume": 10340039.0}, {"date": "2021-04-30", "close": 0.047, "volume": 7983471.0}, {"date": "2021-05-03", "close": 0.045, "volume": 2982261.0}, {"date": "2021-05-04", "close": 0.045, "volume": 1279561.0}, {"date": "2021-05-05", "close": 0.045, "volume": 479877.0}, {"date": "2021-05-06", "close": 0.043, "volume": 6450231.0}, {"date": "2021-05-07", "close": 0.043, "volume": 2374962.0}, {"date": "2021-05-10", "close": 0.046, "volume": 4099129.0}, {"date": "2021-05-11", "close": 0.046, "volume": 2620577.0}, {"date": "2021-05-12", "close": 0.05, "volume": 11687252.0}, {"date": "2021-05-13", "close": 0.046, "volume": 6315427.0}, {"date": "2021-05-14", "close": 0.047, "volume": 2669776.0}, {"date": "2021-05-17", "close": 0.046, "volume": 1233324.0}, {"date": "2021-05-18", "close": 0.047, "volume": 2039031.0}, {"date": "2021-05-19", "close": 0.046, "volume": 1907565.0}, {"date": "2021-05-20", "close": 0.044, "volume": 1918130.0}, {"date": "2021-05-21", "close": 0.043, "volume": 1413591.0}, {"date": "2021-05-24", "close": 0.043, "volume": 2237005.0}, {"date": "2021-05-25", "close": 0.042, "volume": 899637.0}, {"date": "2021-05-26", "close": 0.041, "volume": 1144182.0}, {"date": "2021-05-27", "close": 0.041, "volume": 1545707.0}, {"date": "2021-05-28", "close": 0.044, "volume": 960125.0}, {"date": "2021-05-31", "close": 0.045, "volume": 1079265.0}, {"date": "2021-06-01", "close": 0.043, "volume": 2243917.0}, {"date": "2021-06-02", "close": 0.042, "volume": 2298258.0}, {"date": "2021-06-03", "close": 0.043, "volume": 445305.0}, {"date": "2021-06-04", "close": 0.043, "volume": 1188040.0}, {"date": "2021-06-07", "close": 0.042, "volume": 901970.0}, {"date": "2021-06-10", "close": 0.038, "volume": 23204678.0}, {"date": "2021-06-11", "close": 0.038, "volume": 2244987.0}, {"date": "2021-06-15", "close": 0.037, "volume": 4951277.0}, {"date": "2021-06-16", "close": 0.034, "volume": 13259822.0}, {"date": "2021-06-17", "close": 0.031, "volume": 2383882.0}, {"date": "2021-06-18", "close": 0.032, "volume": 4540260.0}, {"date": "2021-06-21", "close": 0.031, "volume": 1335120.0}, {"date": "2021-06-22", "close": 0.032, "volume": 2787673.0}, {"date": "2021-06-23", "close": 0.033, "volume": 976790.0}, {"date": "2021-06-24", "close": 0.032, "volume": 2735658.0}, {"date": "2021-06-25", "close": 0.032, "volume": 573142.0}, {"date": "2021-06-28", "close": 0.03, "volume": 1309573.0}, {"date": "2021-06-29", "close": 0.03, "volume": 972616.0}, {"date": "2021-06-30", "close": 0.034, "volume": 2324360.0}, {"date": "2021-07-01", "close": 0.035, "volume": 2047779.0}, {"date": "2021-07-02", "close": 0.034, "volume": 526474.0}, {"date": "2021-07-05", "close": 0.035, "volume": 1093801.0}, {"date": "2021-07-06", "close": 0.036, "volume": 676704.0}, {"date": "2021-07-07", "close": 0.039, "volume": 3845653.0}, {"date": "2021-07-08", "close": 0.038, "volume": 1177719.0}, {"date": "2021-07-09", "close": 0.036, "volume": 802313.0}, {"date": "2021-07-12", "close": 0.034, "volume": 1300937.0}, {"date": "2021-07-13", "close": 0.036, "volume": 888546.0}, {"date": "2021-07-14", "close": 0.034, "volume": 2094801.0}, {"date": "2021-07-15", "close": 0.034, "volume": 2393455.0}, {"date": "2021-07-16", "close": 0.033, "volume": 3451366.0}, {"date": "2021-07-19", "close": 0.033, "volume": 206433.0}, {"date": "2021-07-20", "close": 0.031, "volume": 1022580.0}, {"date": "2021-07-21", "close": 0.033, "volume": 1189614.0}, {"date": "2021-07-22", "close": 0.034, "volume": 880651.0}, {"date": "2021-07-23", "close": 0.033, "volume": 1230276.0}, {"date": "2021-07-26", "close": 0.033, "volume": 337200.0}, {"date": "2021-07-27", "close": 0.036, "volume": 1359006.0}, {"date": "2021-07-28", "close": 0.031, "volume": 2520069.0}, {"date": "2021-07-29", "close": 0.032, "volume": 811847.0}, {"date": "2021-07-30", "close": 0.032, "volume": 2784225.0}, {"date": "2021-08-02", "close": 0.031, "volume": 1133211.0}, {"date": "2021-08-03", "close": 0.029, "volume": 1715443.0}, {"date": "2021-08-04", "close": 0.029, "volume": 2337418.0}, {"date": "2021-08-05", "close": 0.029, "volume": 756255.0}, {"date": "2021-08-06", "close": 0.028, "volume": 1181090.0}, {"date": "2021-08-09", "close": 0.028, "volume": 1229719.0}, {"date": "2021-08-10", "close": 0.026, "volume": 4278468.0}, {"date": "2021-08-11", "close": 0.028, "volume": 3668904.0}, {"date": "2021-08-12", "close": 0.026, "volume": 7018024.0}, {"date": "2021-08-13", "close": 0.027, "volume": 977365.0}, {"date": "2021-08-16", "close": 0.028, "volume": 1940903.0}, {"date": "2021-08-17", "close": 0.026, "volume": 2714903.0}, {"date": "2021-08-18", "close": 0.028, "volume": 950701.0}, {"date": "2021-08-19", "close": 0.026, "volume": 7633540.0}, {"date": "2021-08-20", "close": 0.025, "volume": 2961048.0}, {"date": "2021-08-23", "close": 0.023, "volume": 2021606.0}, {"date": "2021-08-24", "close": 0.024, "volume": 2752731.0}, {"date": "2021-08-25", "close": 0.024, "volume": 1248244.0}, {"date": "2021-08-26", "close": 0.026, "volume": 784917.0}, {"date": "2021-08-27", "close": 0.025, "volume": 2454232.0}, {"date": "2021-08-30", "close": 0.027, "volume": 3157856.0}, {"date": "2021-08-31", "close": 0.026, "volume": 5560815.0}, {"date": "2021-09-01", "close": 0.026, "volume": 385633.0}, {"date": "2021-09-02", "close": 0.026, "volume": 1993484.0}, {"date": "2021-09-03", "close": 0.026, "volume": 770848.0}, {"date": "2021-09-06", "close": 0.031, "volume": 5075367.0}, {"date": "2021-09-07", "close": 0.03, "volume": 686767.0}, {"date": "2021-09-08", "close": 0.028, "volume": 1110541.0}, {"date": "2021-09-09", "close": 0.027, "volume": 1244530.0}, {"date": "2021-09-10", "close": 0.03, "volume": 200002.0}, {"date": "2021-09-13", "close": 0.03, "volume": 50001.0}, {"date": "2021-09-14", "close": 0.03, "volume": 2017739.0}, {"date": "2021-09-15", "close": 0.028, "volume": 668288.0}, {"date": "2021-09-16", "close": 0.029, "volume": 2369273.0}, {"date": "2021-09-17", "close": 0.028, "volume": 2083792.0}, {"date": "2021-09-20", "close": 0.025, "volume": 5065685.0}, {"date": "2021-09-21", "close": 0.023, "volume": 8105341.0}, {"date": "2021-09-22", "close": 0.026, "volume": 1821990.0}, {"date": "2021-09-23", "close": 0.026, "volume": 1143299.0}, {"date": "2021-09-24", "close": 0.027, "volume": 915229.0}, {"date": "2021-09-27", "close": 0.027, "volume": 2998185.0}, {"date": "2021-09-28", "close": 0.026, "volume": 3538506.0}, {"date": "2021-09-29", "close": 0.026, "volume": 455534.0}, {"date": "2021-09-30", "close": 0.025, "volume": 1208353.0}, {"date": "2021-10-01", "close": 0.024, "volume": 1892736.0}, {"date": "2021-10-04", "close": 0.025, "volume": 1088690.0}, {"date": "2021-10-05", "close": 0.024, "volume": 3327515.0}, {"date": "2021-10-06", "close": 0.024, "volume": 149167.0}, {"date": "2021-10-07", "close": 0.024, "volume": 307235.0}, {"date": "2021-10-08", "close": 0.026, "volume": 2039501.0}, {"date": "2021-10-11", "close": 0.025, "volume": 1376428.0}, {"date": "2021-10-12", "close": 0.025, "volume": 3593817.0}, {"date": "2021-10-13", "close": 0.024, "volume": 1399424.0}, {"date": "2021-10-14", "close": 0.027, "volume": 1525377.0}, {"date": "2021-10-15", "close": 0.027, "volume": 1054673.0}, {"date": "2021-10-18", "close": 0.027, "volume": 1668311.0}, {"date": "2021-10-19", "close": 0.03, "volume": 9213160.0}, {"date": "2021-10-20", "close": 0.029, "volume": 955713.0}, {"date": "2021-10-21", "close": 0.029, "volume": 1643696.0}, {"date": "2021-10-25", "close": 0.029, "volume": 1576912.0}, {"date": "2021-10-26", "close": 0.029, "volume": 1919324.0}, {"date": "2021-10-27", "close": 0.029, "volume": 1054234.0}, {"date": "2021-10-28", "close": 0.026, "volume": 1420428.0}, {"date": "2021-10-29", "close": 0.027, "volume": 2838401.0}, {"date": "2021-11-01", "close": 0.028, "volume": 2328398.0}, {"date": "2021-11-02", "close": 0.028, "volume": 2101947.0}, {"date": "2021-11-03", "close": 0.026, "volume": 543529.0}, {"date": "2021-11-04", "close": 0.025, "volume": 5722338.0}, {"date": "2021-11-05", "close": 0.027, "volume": 1321500.0}, {"date": "2021-11-08", "close": 0.026, "volume": 399480.0}, {"date": "2021-11-09", "close": 0.028, "volume": 104264.0}, {"date": "2021-11-10", "close": 0.026, "volume": 3140322.0}, {"date": "2021-11-11", "close": 0.026, "volume": 974170.0}, {"date": "2021-11-12", "close": 0.027, "volume": 1679511.0}, {"date": "2021-11-15", "close": 0.027, "volume": 1632141.0}, {"date": "2021-11-16", "close": 0.028, "volume": 10542761.0}, {"date": "2021-11-17", "close": 0.026, "volume": 1922059.0}, {"date": "2021-11-18", "close": 0.029, "volume": 1388513.0}, {"date": "2021-11-19", "close": 0.029, "volume": 3019272.0}, {"date": "2021-11-22", "close": 0.029, "volume": 625673.0}, {"date": "2021-11-23", "close": 0.028, "volume": 432459.0}, {"date": "2021-11-24", "close": 0.026, "volume": 3465664.0}, {"date": "2021-11-25", "close": 0.026, "volume": 332465.0}, {"date": "2021-11-26", "close": 0.026, "volume": 759833.0}, {"date": "2021-11-29", "close": 0.026, "volume": 2628941.0}, {"date": "2021-12-01", "close": 0.027, "volume": 14889136.0}, {"date": "2021-12-02", "close": 0.023, "volume": 9643405.0}, {"date": "2021-12-03", "close": 0.024, "volume": 10492666.0}, {"date": "2021-12-06", "close": 0.022, "volume": 4820834.0}, {"date": "2021-12-07", "close": 0.023, "volume": 2325401.0}, {"date": "2021-12-08", "close": 0.02, "volume": 7511840.0}, {"date": "2021-12-09", "close": 0.019, "volume": 4325179.0}, {"date": "2021-12-10", "close": 0.02, "volume": 2474663.0}, {"date": "2021-12-13", "close": 0.021, "volume": 12344611.0}, {"date": "2021-12-14", "close": 0.021, "volume": 10077617.0}, {"date": "2021-12-15", "close": 0.017, "volume": 49637092.0}, {"date": "2021-12-16", "close": 0.017, "volume": 10520642.0}, {"date": "2021-12-17", "close": 0.018, "volume": 4985577.0}, {"date": "2021-12-20", "close": 0.019, "volume": 1562469.0}, {"date": "2021-12-21", "close": 0.018, "volume": 4379094.0}, {"date": "2021-12-22", "close": 0.017, "volume": 1288093.0}, {"date": "2021-12-23", "close": 0.018, "volume": 435555.0}, {"date": "2021-12-24", "close": 0.019, "volume": 1147305.0}, {"date": "2021-12-29", "close": 0.019, "volume": 3143633.0}, {"date": "2021-12-30", "close": 0.021, "volume": 3071657.0}, {"date": "2021-12-31", "close": 0.02, "volume": 1994049.0}, {"date": "2022-01-04", "close": 0.022, "volume": 6401040.0}, {"date": "2022-01-05", "close": 0.026, "volume": 34797626.0}, {"date": "2022-01-06", "close": 0.025, "volume": 8939535.0}, {"date": "2022-01-07", "close": 0.026, "volume": 5686877.0}, {"date": "2022-01-10", "close": 0.026, "volume": 3117740.0}, {"date": "2022-01-11", "close": 0.026, "volume": 3127230.0}, {"date": "2022-01-12", "close": 0.023, "volume": 13484794.0}, {"date": "2022-01-13", "close": 0.025, "volume": 8914859.0}, {"date": "2022-01-14", "close": 0.025, "volume": 2711186.0}, {"date": "2022-01-17", "close": 0.025, "volume": 7469495.0}, {"date": "2022-01-18", "close": 0.027, "volume": 19907931.0}, {"date": "2022-01-19", "close": 0.03, "volume": 28763704.0}, {"date": "2022-01-20", "close": 0.035, "volume": 20195116.0}, {"date": "2022-01-21", "close": 0.032, "volume": 12377512.0}, {"date": "2022-01-24", "close": 0.03, "volume": 10951643.0}, {"date": "2022-01-25", "close": 0.028, "volume": 11604853.0}, {"date": "2022-01-27", "close": 0.028, "volume": 7982828.0}, {"date": "2022-01-28", "close": 0.03, "volume": 5131454.0}, {"date": "2022-01-31", "close": 0.03, "volume": 5771913.0}, {"date": "2022-02-01", "close": 0.031, "volume": 5637014.0}, {"date": "2022-02-02", "close": 0.029, "volume": 4249878.0}, {"date": "2022-02-03", "close": 0.03, "volume": 2033569.0}, {"date": "2022-02-04", "close": 0.029, "volume": 2552878.0}, {"date": "2022-02-07", "close": 0.028, "volume": 4267812.0}, {"date": "2022-02-08", "close": 0.029, "volume": 1371242.0}, {"date": "2022-02-09", "close": 0.03, "volume": 2746622.0}, {"date": "2022-02-10", "close": 0.029, "volume": 1659263.0}, {"date": "2022-02-11", "close": 0.028, "volume": 1390857.0}, {"date": "2022-02-14", "close": 0.03, "volume": 2727652.0}, {"date": "2022-02-15", "close": 0.028, "volume": 4735956.0}, {"date": "2022-02-16", "close": 0.027, "volume": 869230.0}, {"date": "2022-02-17", "close": 0.027, "volume": 545400.0}, {"date": "2022-02-18", "close": 0.027, "volume": 10316346.0}, {"date": "2022-02-21", "close": 0.027, "volume": 5331552.0}, {"date": "2022-02-22", "close": 0.024, "volume": 8057114.0}, {"date": "2022-02-23", "close": 0.025, "volume": 1060600.0}, {"date": "2022-02-24", "close": 0.023, "volume": 2373565.0}, {"date": "2022-02-25", "close": 0.024, "volume": 1077911.0}, {"date": "2022-02-28", "close": 0.023, "volume": 857969.0}, {"date": "2022-03-01", "close": 0.024, "volume": 992766.0}, {"date": "2022-03-04", "close": 0.022, "volume": 18742255.0}, {"date": "2022-03-07", "close": 0.022, "volume": 6614706.0}, {"date": "2022-03-08", "close": 0.02, "volume": 9661626.0}, {"date": "2022-03-09", "close": 0.019, "volume": 15240763.0}, {"date": "2022-03-10", "close": 0.02, "volume": 25185156.0}, {"date": "2022-03-11", "close": 0.019, "volume": 11545519.0}, {"date": "2022-03-14", "close": 0.019, "volume": 1871727.0}, {"date": "2022-03-15", "close": 0.02, "volume": 2496594.0}, {"date": "2022-03-16", "close": 0.019, "volume": 3103325.0}, {"date": "2022-03-17", "close": 0.019, "volume": 11851860.0}, {"date": "2022-03-18", "close": 0.02, "volume": 12524921.0}, {"date": "2022-03-21", "close": 0.025, "volume": 35931322.0}, {"date": "2022-03-22", "close": 0.024, "volume": 9099439.0}, {"date": "2022-03-23", "close": 0.026, "volume": 13215252.0}, {"date": "2022-03-24", "close": 0.028, "volume": 15318481.0}, {"date": "2022-03-25", "close": 0.03, "volume": 40659263.0}, {"date": "2022-03-28", "close": 0.028, "volume": 13625426.0}, {"date": "2022-03-29", "close": 0.027, "volume": 1161790.0}, {"date": "2022-03-30", "close": 0.026, "volume": 5237934.0}, {"date": "2022-03-31", "close": 0.028, "volume": 4264790.0}, {"date": "2022-04-01", "close": 0.027, "volume": 2453689.0}, {"date": "2022-04-04", "close": 0.029, "volume": 10220287.0}, {"date": "2022-04-05", "close": 0.028, "volume": 5541947.0}, {"date": "2022-04-06", "close": 0.027, "volume": 791347.0}, {"date": "2022-04-07", "close": 0.027, "volume": 2608568.0}, {"date": "2022-04-08", "close": 0.027, "volume": 555000.0}, {"date": "2022-04-11", "close": 0.026, "volume": 5881392.0}, {"date": "2022-04-12", "close": 0.025, "volume": 5649748.0}, {"date": "2022-04-13", "close": 0.024, "volume": 1113926.0}, {"date": "2022-04-14", "close": 0.025, "volume": 823023.0}, {"date": "2022-04-19", "close": 0.025, "volume": 1580672.0}, {"date": "2022-04-20", "close": 0.025, "volume": 919272.0}, {"date": "2022-04-21", "close": 0.026, "volume": 2131145.0}, {"date": "2022-04-22", "close": 0.025, "volume": 2880116.0}, {"date": "2022-04-26", "close": 0.022, "volume": 7339958.0}, {"date": "2022-04-27", "close": 0.023, "volume": 3409410.0}, {"date": "2022-04-28", "close": 0.023, "volume": 949691.0}, {"date": "2022-04-29", "close": 0.023, "volume": 3753717.0}, {"date": "2022-05-02", "close": 0.021, "volume": 4577219.0}, {"date": "2022-05-03", "close": 0.022, "volume": 1401813.0}, {"date": "2022-05-04", "close": 0.02, "volume": 4060042.0}, {"date": "2022-05-05", "close": 0.021, "volume": 2120984.0}, {"date": "2022-05-06", "close": 0.02, "volume": 3365316.0}, {"date": "2022-05-09", "close": 0.02, "volume": 1547598.0}, {"date": "2022-05-10", "close": 0.018, "volume": 14335635.0}, {"date": "2022-05-11", "close": 0.019, "volume": 3943834.0}, {"date": "2022-05-12", "close": 0.019, "volume": 3217729.0}, {"date": "2022-05-13", "close": 0.02, "volume": 8612653.0}, {"date": "2022-05-16", "close": 0.02, "volume": 3024830.0}, {"date": "2022-05-17", "close": 0.02, "volume": 10000.0}, {"date": "2022-05-18", "close": 0.02, "volume": 3472389.0}, {"date": "2022-05-19", "close": 0.019, "volume": 172017.0}, {"date": "2022-05-20", "close": 0.02, "volume": 1156409.0}, {"date": "2022-05-23", "close": 0.02, "volume": 28773218.0}, {"date": "2022-05-24", "close": 0.019, "volume": 3041850.0}, {"date": "2022-05-25", "close": 0.019, "volume": 3031447.0}, {"date": "2022-05-26", "close": 0.02, "volume": 1785009.0}, {"date": "2022-05-27", "close": 0.02, "volume": 356739.0}, {"date": "2022-05-30", "close": 0.0205, "volume": 636993.0}, {"date": "2022-05-31", "close": 0.02, "volume": 980509.0}, {"date": "2022-06-01", "close": 0.02, "volume": 1151656.0}, {"date": "2022-06-02", "close": 0.0195, "volume": 1709928.0}, {"date": "2022-06-03", "close": 0.02, "volume": 3263035.0}, {"date": "2022-06-06", "close": 0.019, "volume": 2527517.0}, {"date": "2022-06-07", "close": 0.018, "volume": 4967803.0}, {"date": "2022-06-08", "close": 0.0185, "volume": 451953.0}, {"date": "2022-06-09", "close": 0.02, "volume": 5734729.0}, {"date": "2022-06-10", "close": 0.019, "volume": 6601027.0}, {"date": "2022-06-17", "close": 0.018, "volume": 10415393.0}, {"date": "2022-06-20", "close": 0.013, "volume": 16003870.0}, {"date": "2022-06-21", "close": 0.013, "volume": 5056995.0}, {"date": "2022-06-22", "close": 0.014, "volume": 10666017.0}, {"date": "2022-06-23", "close": 0.012, "volume": 9361372.0}, {"date": "2022-06-24", "close": 0.014, "volume": 6286887.0}, {"date": "2022-06-27", "close": 0.012, "volume": 5070419.0}, {"date": "2022-06-28", "close": 0.012, "volume": 1839122.0}, {"date": "2022-06-29", "close": 0.012, "volume": 957997.0}, {"date": "2022-06-30", "close": 0.012, "volume": 11754886.0}, {"date": "2022-07-01", "close": 0.014, "volume": 2906438.0}, {"date": "2022-07-04", "close": 0.019, "volume": 133161778.0}, {"date": "2022-07-05", "close": 0.017, "volume": 17035800.0}, {"date": "2022-07-06", "close": 0.015, "volume": 11744179.0}, {"date": "2022-07-07", "close": 0.016, "volume": 5061489.0}, {"date": "2022-07-08", "close": 0.017, "volume": 9828134.0}, {"date": "2022-07-11", "close": 0.016, "volume": 2602914.0}, {"date": "2022-07-12", "close": 0.016, "volume": 4930199.0}, {"date": "2022-07-13", "close": 0.015, "volume": 4109011.0}, {"date": "2022-07-14", "close": 0.015, "volume": 1286084.0}, {"date": "2022-07-15", "close": 0.015, "volume": 2245773.0}, {"date": "2022-07-18", "close": 0.0155, "volume": 133400.0}, {"date": "2022-07-19", "close": 0.017, "volume": 11362957.0}, {"date": "2022-07-20", "close": 0.016, "volume": 3437626.0}, {"date": "2022-07-21", "close": 0.017, "volume": 3200307.0}, {"date": "2022-07-22", "close": 0.018, "volume": 12583455.0}, {"date": "2022-07-25", "close": 0.017, "volume": 3089481.0}, {"date": "2022-07-26", "close": 0.017, "volume": 2844786.0}, {"date": "2022-07-27", "close": 0.017, "volume": 1206985.0}, {"date": "2022-07-28", "close": 0.016, "volume": 9670151.0}, {"date": "2022-08-02", "close": 0.013, "volume": 14881205.0}, {"date": "2022-08-03", "close": 0.014, "volume": 1342350.0}, {"date": "2022-08-04", "close": 0.013, "volume": 15055697.0}, {"date": "2022-08-05", "close": 0.012, "volume": 20623625.0}, {"date": "2022-08-08", "close": 0.012, "volume": 10018628.0}, {"date": "2022-08-09", "close": 0.014, "volume": 18717869.0}, {"date": "2022-08-10", "close": 0.013, "volume": 10256069.0}, {"date": "2022-08-11", "close": 0.014, "volume": 21264430.0}, {"date": "2022-08-12", "close": 0.013, "volume": 5035286.0}, {"date": "2022-08-15", "close": 0.013, "volume": 1605673.0}, {"date": "2022-08-16", "close": 0.013, "volume": 1484166.0}, {"date": "2022-08-17", "close": 0.015, "volume": 21880078.0}, {"date": "2022-08-18", "close": 0.014, "volume": 4621304.0}, {"date": "2022-08-19", "close": 0.0145, "volume": 1000507.0}, {"date": "2022-08-22", "close": 0.013, "volume": 6354938.0}, {"date": "2022-08-23", "close": 0.014, "volume": 3025831.0}, {"date": "2022-08-24", "close": 0.013, "volume": 2414318.0}, {"date": "2022-08-25", "close": 0.013, "volume": 3717852.0}, {"date": "2022-08-26", "close": 0.013, "volume": 1875544.0}, {"date": "2022-08-29", "close": 0.0135, "volume": 1498075.0}, {"date": "2022-08-30", "close": 0.013, "volume": 411924.0}, {"date": "2022-08-31", "close": 0.013, "volume": 1732282.0}, {"date": "2022-09-01", "close": 0.014, "volume": 2667638.0}, {"date": "2022-09-02", "close": 0.013, "volume": 12224923.0}, {"date": "2022-09-05", "close": 0.012, "volume": 991221.0}, {"date": "2022-09-06", "close": 0.0125, "volume": 3610029.0}, {"date": "2022-09-07", "close": 0.013, "volume": 530278.0}, {"date": "2022-09-08", "close": 0.013, "volume": 4436768.0}, {"date": "2022-09-09", "close": 0.0135, "volume": 630752.0}, {"date": "2022-09-12", "close": 0.014, "volume": 19110847.0}, {"date": "2022-09-13", "close": 0.014, "volume": 2365144.0}, {"date": "2022-09-14", "close": 0.014, "volume": 748935.0}, {"date": "2022-09-15", "close": 0.014, "volume": 610000.0}, {"date": "2022-09-16", "close": 0.0135, "volume": 2727567.0}, {"date": "2022-09-19", "close": 0.014, "volume": 4235165.0}, {"date": "2022-09-20", "close": 0.015, "volume": 29604427.0}, {"date": "2022-09-21", "close": 0.013, "volume": 5023958.0}, {"date": "2022-09-23", "close": 0.014, "volume": 7641928.0}, {"date": "2022-09-26", "close": 0.015, "volume": 16415345.0}, {"date": "2022-09-27", "close": 0.015, "volume": 1807207.0}, {"date": "2022-09-28", "close": 0.013, "volume": 5839938.0}, {"date": "2022-09-29", "close": 0.014, "volume": 17226551.0}, {"date": "2022-09-30", "close": 0.014, "volume": 3489980.0}, {"date": "2022-10-03", "close": 0.014, "volume": 578094.0}, {"date": "2022-10-04", "close": 0.014, "volume": 10667108.0}, {"date": "2022-10-05", "close": 0.015, "volume": 5692538.0}, {"date": "2022-10-06", "close": 0.015, "volume": 1068960.0}, {"date": "2022-10-07", "close": 0.015, "volume": 5515487.0}, {"date": "2022-10-10", "close": 0.015, "volume": 5834303.0}, {"date": "2022-10-11", "close": 0.014, "volume": 1475614.0}, {"date": "2022-10-12", "close": 0.013, "volume": 5350741.0}, {"date": "2022-10-13", "close": 0.013, "volume": 651908.0}, {"date": "2022-10-14", "close": 0.013, "volume": 1366716.0}, {"date": "2022-10-17", "close": 0.014, "volume": 111576.0}, {"date": "2022-10-19", "close": 0.013, "volume": 5138111.0}, {"date": "2022-10-20", "close": 0.014, "volume": 140000.0}, {"date": "2022-10-21", "close": 0.013, "volume": 900000.0}, {"date": "2022-10-24", "close": 0.013, "volume": 330000.0}, {"date": "2022-10-25", "close": 0.014, "volume": 85000.0}, {"date": "2022-10-26", "close": 0.014, "volume": 200000.0}, {"date": "2022-10-27", "close": 0.013, "volume": 1000000.0}, {"date": "2022-10-28", "close": 0.013, "volume": 1171506.0}, {"date": "2022-10-31", "close": 0.013, "volume": 2285100.0}, {"date": "2022-11-01", "close": 0.012, "volume": 11481700.0}, {"date": "2022-11-02", "close": 0.013, "volume": 455271.0}, {"date": "2022-11-03", "close": 0.01, "volume": 37097174.0}, {"date": "2022-11-04", "close": 0.01, "volume": 1084005.0}, {"date": "2022-11-07", "close": 0.01, "volume": 8294002.0}, {"date": "2022-11-08", "close": 0.0105, "volume": 1698466.0}, {"date": "2022-11-09", "close": 0.0105, "volume": 1636649.0}, {"date": "2022-11-10", "close": 0.009, "volume": 15715706.0}, {"date": "2022-11-11", "close": 0.01, "volume": 3517102.0}, {"date": "2022-11-14", "close": 0.011, "volume": 4801758.0}, {"date": "2022-11-15", "close": 0.011, "volume": 3544574.0}, {"date": "2022-11-16", "close": 0.014, "volume": 23999028.0}, {"date": "2022-11-17", "close": 0.016, "volume": 31977914.0}, {"date": "2022-11-18", "close": 0.015, "volume": 21255820.0}, {"date": "2022-11-21", "close": 0.016, "volume": 14682516.0}, {"date": "2022-11-22", "close": 0.015, "volume": 3845069.0}, {"date": "2022-11-23", "close": 0.015, "volume": 3492931.0}, {"date": "2022-11-24", "close": 0.017, "volume": 52687401.0}, {"date": "2022-11-25", "close": 0.016, "volume": 5161584.0}, {"date": "2022-11-28", "close": 0.017, "volume": 8984875.0}, {"date": "2022-11-29", "close": 0.017, "volume": 3097110.0}, {"date": "2022-11-30", "close": 0.014, "volume": 11965441.0}, {"date": "2022-12-01", "close": 0.014, "volume": 8291838.0}, {"date": "2022-12-02", "close": 0.014, "volume": 3116547.0}, {"date": "2022-12-05", "close": 0.014, "volume": 1189614.0}, {"date": "2022-12-06", "close": 0.015, "volume": 3063412.0}, {"date": "2022-12-07", "close": 0.015, "volume": 5687748.0}, {"date": "2022-12-08", "close": 0.016, "volume": 8521076.0}, {"date": "2022-12-09", "close": 0.019, "volume": 13846433.0}, {"date": "2022-12-12", "close": 0.016, "volume": 22435779.0}, {"date": "2022-12-13", "close": 0.017, "volume": 1955044.0}, {"date": "2022-12-14", "close": 0.016, "volume": 26342189.0}, {"date": "2022-12-15", "close": 0.016, "volume": 3943508.0}, {"date": "2022-12-16", "close": 0.017, "volume": 2373835.0}, {"date": "2022-12-19", "close": 0.016, "volume": 4478075.0}, {"date": "2022-12-20", "close": 0.015, "volume": 5644868.0}, {"date": "2022-12-21", "close": 0.015, "volume": 1374189.0}, {"date": "2022-12-22", "close": 0.015, "volume": 1058266.0}, {"date": "2022-12-23", "close": 0.016, "volume": 288572.0}, {"date": "2022-12-28", "close": 0.016, "volume": 2394819.0}, {"date": "2022-12-29", "close": 0.016, "volume": 85549.0}, {"date": "2022-12-30", "close": 0.016, "volume": 207208.0}, {"date": "2023-01-03", "close": 0.017, "volume": 3483371.0}, {"date": "2023-01-04", "close": 0.018, "volume": 1303289.0}, {"date": "2023-01-05", "close": 0.016, "volume": 2921158.0}, {"date": "2023-01-06", "close": 0.016, "volume": 2312196.0}, {"date": "2023-01-09", "close": 0.017, "volume": 6235803.0}, {"date": "2023-01-10", "close": 0.016, "volume": 1403924.0}, {"date": "2023-01-11", "close": 0.017, "volume": 3889592.0}, {"date": "2023-01-12", "close": 0.017, "volume": 2410166.0}, {"date": "2023-01-13", "close": 0.019, "volume": 11220141.0}, {"date": "2023-01-16", "close": 0.02, "volume": 11304957.0}, {"date": "2023-01-17", "close": 0.019, "volume": 2473006.0}, {"date": "2023-01-18", "close": 0.022, "volume": 8113060.0}, {"date": "2023-01-19", "close": 0.021, "volume": 6896324.0}, {"date": "2023-01-20", "close": 0.02, "volume": 7565309.0}, {"date": "2023-01-23", "close": 0.021, "volume": 2279590.0}, {"date": "2023-01-24", "close": 0.02, "volume": 2921578.0}, {"date": "2023-01-25", "close": 0.02, "volume": 2707014.0}, {"date": "2023-01-27", "close": 0.019, "volume": 3275731.0}, {"date": "2023-01-31", "close": 0.017, "volume": 7692502.0}, {"date": "2023-02-01", "close": 0.018, "volume": 6245720.0}, {"date": "2023-02-02", "close": 0.019, "volume": 4865213.0}, {"date": "2023-02-03", "close": 0.018, "volume": 4018844.0}, {"date": "2023-02-06", "close": 0.017, "volume": 3092737.0}, {"date": "2023-02-07", "close": 0.018, "volume": 6101365.0}, {"date": "2023-02-08", "close": 0.017, "volume": 907007.0}, {"date": "2023-02-09", "close": 0.016, "volume": 6214524.0}, {"date": "2023-02-10", "close": 0.016, "volume": 8239342.0}, {"date": "2023-02-13", "close": 0.015, "volume": 4227952.0}, {"date": "2023-02-14", "close": 0.016, "volume": 10072692.0}, {"date": "2023-02-15", "close": 0.017, "volume": 4722627.0}, {"date": "2023-02-16", "close": 0.016, "volume": 1682612.0}, {"date": "2023-02-17", "close": 0.017, "volume": 2160540.0}, {"date": "2023-02-20", "close": 0.017, "volume": 8730404.0}, {"date": "2023-02-21", "close": 0.017, "volume": 7621940.0}, {"date": "2023-02-22", "close": 0.018, "volume": 4675918.0}, {"date": "2023-02-23", "close": 0.017, "volume": 4041209.0}, {"date": "2023-02-24", "close": 0.017, "volume": 7496419.0}, {"date": "2023-02-27", "close": 0.017, "volume": 6191439.0}, {"date": "2023-02-28", "close": 0.019, "volume": 11045378.0}, {"date": "2023-03-01", "close": 0.018, "volume": 1157922.0}, {"date": "2023-03-02", "close": 0.015, "volume": 13118797.0}, {"date": "2023-03-03", "close": 0.017, "volume": 1733228.0}, {"date": "2023-03-06", "close": 0.016, "volume": 10419919.0}, {"date": "2023-03-07", "close": 0.016, "volume": 2850545.0}, {"date": "2023-03-08", "close": 0.016, "volume": 6976512.0}, {"date": "2023-03-09", "close": 0.015, "volume": 6270131.0}, {"date": "2023-03-10", "close": 0.016, "volume": 5212718.0}, {"date": "2023-03-13", "close": 0.015, "volume": 4611825.0}, {"date": "2023-03-14", "close": 0.016, "volume": 1447842.0}, {"date": "2023-03-15", "close": 0.016, "volume": 8625264.0}, {"date": "2023-03-16", "close": 0.016, "volume": 9395681.0}, {"date": "2023-03-20", "close": 0.017, "volume": 2785384.0}, {"date": "2023-03-21", "close": 0.015, "volume": 1616645.0}, {"date": "2023-03-22", "close": 0.016, "volume": 2659312.0}, {"date": "2023-03-23", "close": 0.015, "volume": 5259474.0}, {"date": "2023-03-24", "close": 0.015, "volume": 400181.0}, {"date": "2023-03-27", "close": 0.015, "volume": 2789799.0}, {"date": "2023-03-28", "close": 0.015, "volume": 1337948.0}, {"date": "2023-03-29", "close": 0.016, "volume": 3851208.0}, {"date": "2023-03-30", "close": 0.015, "volume": 863021.0}, {"date": "2023-03-31", "close": 0.015, "volume": 1680048.0}, {"date": "2023-04-03", "close": 0.015, "volume": 501894.0}, {"date": "2023-04-04", "close": 0.015, "volume": 5763706.0}, {"date": "2023-04-05", "close": 0.015, "volume": 2400074.0}, {"date": "2023-04-06", "close": 0.016, "volume": 1155080.0}, {"date": "2023-04-11", "close": 0.015, "volume": 2039397.0}, {"date": "2023-04-12", "close": 0.015, "volume": 700000.0}, {"date": "2023-04-13", "close": 0.015, "volume": 3315753.0}, {"date": "2023-04-14", "close": 0.016, "volume": 3807493.0}, {"date": "2023-04-17", "close": 0.015, "volume": 3377764.0}, {"date": "2023-04-18", "close": 0.016, "volume": 5747194.0}, {"date": "2023-04-19", "close": 0.016, "volume": 1113818.0}, {"date": "2023-04-20", "close": 0.015, "volume": 750000.0}, {"date": "2023-04-21", "close": 0.015, "volume": 538414.0}, {"date": "2023-04-24", "close": 0.016, "volume": 1551665.0}, {"date": "2023-04-26", "close": 0.016, "volume": 873461.0}, {"date": "2023-04-27", "close": 0.016, "volume": 10098906.0}, {"date": "2023-04-28", "close": 0.015, "volume": 2425762.0}, {"date": "2023-05-01", "close": 0.017, "volume": 9265419.0}, {"date": "2023-05-02", "close": 0.018, "volume": 17718204.0}, {"date": "2023-05-03", "close": 0.018, "volume": 7011635.0}, {"date": "2023-05-04", "close": 0.018, "volume": 12221344.0}, {"date": "2023-05-05", "close": 0.018, "volume": 3395911.0}, {"date": "2023-05-08", "close": 0.018, "volume": 1747470.0}, {"date": "2023-05-09", "close": 0.018, "volume": 3436948.0}, {"date": "2023-05-10", "close": 0.019, "volume": 7750302.0}, {"date": "2023-05-11", "close": 0.02, "volume": 8531180.0}, {"date": "2023-05-16", "close": 0.023, "volume": 41678774.0}, {"date": "2023-05-17", "close": 0.021, "volume": 24613851.0}, {"date": "2023-05-18", "close": 0.023, "volume": 15136650.0}, {"date": "2023-05-19", "close": 0.024, "volume": 7226384.0}, {"date": "2023-05-22", "close": 0.024, "volume": 22394953.0}, {"date": "2023-05-23", "close": 0.025, "volume": 7561540.0}, {"date": "2023-05-24", "close": 0.024, "volume": 13551726.0}, {"date": "2023-05-25", "close": 0.025, "volume": 18897559.0}, {"date": "2023-05-26", "close": 0.024, "volume": 7886813.0}, {"date": "2023-05-29", "close": 0.024, "volume": 13835363.0}, {"date": "2023-05-30", "close": 0.025, "volume": 24036823.0}, {"date": "2023-05-31", "close": 0.025, "volume": 7440710.0}, {"date": "2023-06-01", "close": 0.025, "volume": 4542699.0}, {"date": "2023-06-02", "close": 0.024, "volume": 9314478.0}, {"date": "2023-06-05", "close": 0.024, "volume": 4500238.0}, {"date": "2023-06-06", "close": 0.024, "volume": 7673720.0}, {"date": "2023-06-07", "close": 0.024, "volume": 2139317.0}, {"date": "2023-06-08", "close": 0.024, "volume": 4608158.0}, {"date": "2023-06-09", "close": 0.024, "volume": 9135992.0}, {"date": "2023-06-13", "close": 0.024, "volume": 3934937.0}, {"date": "2023-06-14", "close": 0.024, "volume": 5239643.0}, {"date": "2023-06-15", "close": 0.024, "volume": 3749840.0}, {"date": "2023-06-16", "close": 0.024, "volume": 1529902.0}, {"date": "2023-06-19", "close": 0.024, "volume": 8470966.0}, {"date": "2023-06-20", "close": 0.024, "volume": 5696895.0}, {"date": "2023-06-21", "close": 0.024, "volume": 13194474.0}, {"date": "2023-06-22", "close": 0.024, "volume": 8560130.0}, {"date": "2023-06-23", "close": 0.025, "volume": 4169731.0}, {"date": "2023-06-26", "close": 0.024, "volume": 10078034.0}, {"date": "2023-06-27", "close": 0.024, "volume": 10441983.0}, {"date": "2023-06-28", "close": 0.024, "volume": 1449740.0}, {"date": "2023-06-29", "close": 0.025, "volume": 1433811.0}, {"date": "2023-06-30", "close": 0.024, "volume": 5552154.0}, {"date": "2023-07-03", "close": 0.024, "volume": 816772.0}, {"date": "2023-07-04", "close": 0.024, "volume": 1829345.0}, {"date": "2023-07-06", "close": 0.024, "volume": 3883326.0}, {"date": "2023-07-07", "close": 0.024, "volume": 1376584.0}, {"date": "2023-07-10", "close": 0.024, "volume": 1624333.0}, {"date": "2023-07-11", "close": 0.023, "volume": 4530309.0}, {"date": "2023-07-12", "close": 0.023, "volume": 15803765.0}, {"date": "2023-07-13", "close": 0.022, "volume": 3280528.0}, {"date": "2023-07-14", "close": 0.023, "volume": 15127370.0}, {"date": "2023-07-17", "close": 0.023, "volume": 1267121.0}, {"date": "2023-07-18", "close": 0.025, "volume": 12830866.0}, {"date": "2023-07-19", "close": 0.025, "volume": 13648858.0}, {"date": "2023-07-20", "close": 0.026, "volume": 9392788.0}, {"date": "2023-07-21", "close": 0.025, "volume": 849991.0}, {"date": "2023-07-24", "close": 0.025, "volume": 1665043.0}, {"date": "2023-07-25", "close": 0.024, "volume": 2672639.0}, {"date": "2023-07-26", "close": 0.024, "volume": 6600594.0}, {"date": "2023-07-27", "close": 0.025, "volume": 10286820.0}, {"date": "2023-07-28", "close": 0.024, "volume": 3587499.0}, {"date": "2023-07-31", "close": 0.025, "volume": 4586383.0}, {"date": "2023-08-01", "close": 0.025, "volume": 7995380.0}, {"date": "2023-08-02", "close": 0.024, "volume": 6611789.0}, {"date": "2023-08-03", "close": 0.023, "volume": 5699240.0}, {"date": "2023-08-04", "close": 0.022, "volume": 7989960.0}, {"date": "2023-08-07", "close": 0.016, "volume": 53158962.0}, {"date": "2023-08-08", "close": 0.015, "volume": 47079775.0}, {"date": "2023-08-09", "close": 0.015, "volume": 11454908.0}, {"date": "2023-08-10", "close": 0.013, "volume": 49994589.0}, {"date": "2023-08-11", "close": 0.012, "volume": 47795647.0}, {"date": "2023-08-14", "close": 0.012, "volume": 8657116.0}, {"date": "2023-08-15", "close": 0.012, "volume": 3123939.0}, {"date": "2023-08-16", "close": 0.013, "volume": 7422328.0}, {"date": "2023-08-17", "close": 0.012, "volume": 8098937.0}, {"date": "2023-08-18", "close": 0.012, "volume": 2174838.0}, {"date": "2023-08-21", "close": 0.012, "volume": 3359027.0}, {"date": "2023-08-22", "close": 0.011, "volume": 17424019.0}, {"date": "2023-08-23", "close": 0.011, "volume": 4074071.0}, {"date": "2023-08-24", "close": 0.011, "volume": 2360908.0}, {"date": "2023-08-25", "close": 0.012, "volume": 7081668.0}, {"date": "2023-08-28", "close": 0.011, "volume": 5456669.0}, {"date": "2023-08-29", "close": 0.011, "volume": 3329707.0}, {"date": "2023-08-30", "close": 0.011, "volume": 1714075.0}, {"date": "2023-08-31", "close": 0.011, "volume": 2403585.0}, {"date": "2023-09-01", "close": 0.011, "volume": 6095934.0}, {"date": "2023-09-04", "close": 0.01, "volume": 5161753.0}, {"date": "2023-09-05", "close": 0.011, "volume": 9959229.0}, {"date": "2023-09-06", "close": 0.012, "volume": 1685277.0}, {"date": "2023-09-07", "close": 0.012, "volume": 2939307.0}, {"date": "2023-09-08", "close": 0.012, "volume": 13073293.0}, {"date": "2023-09-11", "close": 0.011, "volume": 2101726.0}, {"date": "2023-09-12", "close": 0.011, "volume": 1639395.0}, {"date": "2023-09-13", "close": 0.011, "volume": 6641311.0}, {"date": "2023-09-14", "close": 0.0115, "volume": 4810244.0}, {"date": "2023-09-15", "close": 0.0105, "volume": 2082685.0}, {"date": "2023-09-18", "close": 0.01, "volume": 3680530.0}, {"date": "2023-09-19", "close": 0.011, "volume": 2450752.0}, {"date": "2023-09-20", "close": 0.011, "volume": 3693183.0}, {"date": "2023-09-21", "close": 0.0115, "volume": 1153084.0}, {"date": "2023-09-22", "close": 0.012, "volume": 2176663.0}, {"date": "2023-09-25", "close": 0.011, "volume": 1077551.0}, {"date": "2023-09-26", "close": 0.011, "volume": 410652.0}, {"date": "2023-09-27", "close": 0.011, "volume": 5581736.0}, {"date": "2023-09-28", "close": 0.011, "volume": 5224370.0}, {"date": "2023-09-29", "close": 0.012, "volume": 682960.0}, {"date": "2023-10-02", "close": 0.011, "volume": 1348000.0}, {"date": "2023-10-03", "close": 0.012, "volume": 1555337.0}, {"date": "2023-10-04", "close": 0.0115, "volume": 10693188.0}, {"date": "2023-10-05", "close": 0.011, "volume": 1160181.0}, {"date": "2023-10-06", "close": 0.011, "volume": 1096666.0}, {"date": "2023-10-09", "close": 0.011, "volume": 1892286.0}, {"date": "2023-10-10", "close": 0.011, "volume": 4121944.0}, {"date": "2023-10-12", "close": 0.011, "volume": 1106000.0}, {"date": "2023-10-13", "close": 0.012, "volume": 109557.0}, {"date": "2023-10-16", "close": 0.0115, "volume": 1088500.0}, {"date": "2023-10-17", "close": 0.0115, "volume": 136491.0}, {"date": "2023-10-18", "close": 0.011, "volume": 2700000.0}, {"date": "2023-10-19", "close": 0.011, "volume": 4358705.0}, {"date": "2023-10-20", "close": 0.012, "volume": 608000.0}, {"date": "2023-10-23", "close": 0.011, "volume": 1712129.0}, {"date": "2023-10-24", "close": 0.011, "volume": 1095207.0}, {"date": "2023-10-25", "close": 0.011, "volume": 751286.0}, {"date": "2023-10-26", "close": 0.01, "volume": 2883329.0}, {"date": "2023-10-27", "close": 0.011, "volume": 1850499.0}, {"date": "2023-10-30", "close": 0.012, "volume": 5232729.0}, {"date": "2023-10-31", "close": 0.012, "volume": 2370041.0}, {"date": "2023-11-01", "close": 0.011, "volume": 11078775.0}, {"date": "2023-11-02", "close": 0.011, "volume": 10063462.0}, {"date": "2023-11-03", "close": 0.011, "volume": 3621705.0}, {"date": "2023-11-06", "close": 0.0115, "volume": 953933.0}, {"date": "2023-11-07", "close": 0.01, "volume": 4608517.0}, {"date": "2023-11-08", "close": 0.011, "volume": 308463.0}, {"date": "2023-11-09", "close": 0.011, "volume": 660000.0}, {"date": "2023-11-10", "close": 0.011, "volume": 751636.0}, {"date": "2023-11-13", "close": 0.011, "volume": 1130320.0}, {"date": "2023-11-14", "close": 0.011, "volume": 12119556.0}, {"date": "2023-11-15", "close": 0.012, "volume": 5339328.0}, {"date": "2023-11-16", "close": 0.011, "volume": 1827724.0}, {"date": "2023-11-17", "close": 0.0115, "volume": 466666.0}, {"date": "2023-11-20", "close": 0.012, "volume": 5723196.0}, {"date": "2023-11-21", "close": 0.012, "volume": 5654726.0}, {"date": "2023-11-22", "close": 0.012, "volume": 5532959.0}, {"date": "2023-11-23", "close": 0.012, "volume": 10410673.0}, {"date": "2023-11-24", "close": 0.012, "volume": 1234664.0}, {"date": "2023-11-27", "close": 0.012, "volume": 2506400.0}, {"date": "2023-11-28", "close": 0.011, "volume": 1100271.0}, {"date": "2023-11-29", "close": 0.014, "volume": 6129892.0}, {"date": "2023-11-30", "close": 0.014, "volume": 8143157.0}, {"date": "2023-12-01", "close": 0.014, "volume": 3239908.0}, {"date": "2023-12-04", "close": 0.013, "volume": 4487667.0}, {"date": "2023-12-05", "close": 0.0125, "volume": 1280337.0}, {"date": "2023-12-06", "close": 0.013, "volume": 5258838.0}, {"date": "2023-12-07", "close": 0.0125, "volume": 5067247.0}, {"date": "2023-12-08", "close": 0.012, "volume": 475000.0}, {"date": "2023-12-11", "close": 0.012, "volume": 4718853.0}, {"date": "2023-12-12", "close": 0.013, "volume": 1265378.0}, {"date": "2023-12-13", "close": 0.013, "volume": 3037882.0}, {"date": "2023-12-14", "close": 0.014, "volume": 6538693.0}, {"date": "2023-12-15", "close": 0.014, "volume": 4077710.0}, {"date": "2023-12-18", "close": 0.014, "volume": 14026264.0}, {"date": "2023-12-19", "close": 0.0135, "volume": 5318802.0}, {"date": "2023-12-20", "close": 0.014, "volume": 9491630.0}, {"date": "2023-12-21", "close": 0.013, "volume": 1300141.0}, {"date": "2023-12-22", "close": 0.013, "volume": 525476.0}, {"date": "2023-12-27", "close": 0.012, "volume": 2391816.0}, {"date": "2023-12-28", "close": 0.012, "volume": 315234.0}, {"date": "2023-12-29", "close": 0.013, "volume": 1245000.0}, {"date": "2024-01-02", "close": 0.012, "volume": 82601.0}, {"date": "2024-01-03", "close": 0.013, "volume": 2819231.0}, {"date": "2024-01-04", "close": 0.013, "volume": 3603664.0}, {"date": "2024-01-05", "close": 0.013, "volume": 3299998.0}, {"date": "2024-01-08", "close": 0.012, "volume": 3450140.0}, {"date": "2024-01-09", "close": 0.012, "volume": 3581311.0}, {"date": "2024-01-10", "close": 0.012, "volume": 3207323.0}, {"date": "2024-01-11", "close": 0.012, "volume": 3665833.0}, {"date": "2024-01-12", "close": 0.0115, "volume": 258333.0}, {"date": "2024-01-15", "close": 0.011, "volume": 2623459.0}, {"date": "2024-01-16", "close": 0.011, "volume": 3820048.0}, {"date": "2024-01-17", "close": 0.011, "volume": 1705942.0}, {"date": "2024-01-18", "close": 0.012, "volume": 2504090.0}, {"date": "2024-01-19", "close": 0.012, "volume": 1482870.0}, {"date": "2024-01-22", "close": 0.012, "volume": 1698971.0}, {"date": "2024-01-23", "close": 0.011, "volume": 2050101.0}, {"date": "2024-01-24", "close": 0.011, "volume": 1068717.0}, {"date": "2024-01-25", "close": 0.011, "volume": 2561595.0}, {"date": "2024-01-29", "close": 0.011, "volume": 289880.0}, {"date": "2024-01-30", "close": 0.011, "volume": 5355450.0}, {"date": "2024-01-31", "close": 0.011, "volume": 4477932.0}, {"date": "2024-02-01", "close": 0.012, "volume": 1730.0}, {"date": "2024-02-02", "close": 0.011, "volume": 4875128.0}, {"date": "2024-02-05", "close": 0.012, "volume": 256000.0}, {"date": "2024-02-06", "close": 0.011, "volume": 9312276.0}, {"date": "2024-02-07", "close": 0.011, "volume": 200084.0}, {"date": "2024-02-08", "close": 0.011, "volume": 327970.0}, {"date": "2024-02-09", "close": 0.0115, "volume": 1683819.0}, {"date": "2024-02-12", "close": 0.011, "volume": 1045833.0}, {"date": "2024-02-13", "close": 0.011, "volume": 2618522.0}, {"date": "2024-02-14", "close": 0.011, "volume": 715777.0}, {"date": "2024-02-15", "close": 0.011, "volume": 973762.0}, {"date": "2024-02-16", "close": 0.012, "volume": 7561322.0}, {"date": "2024-02-19", "close": 0.012, "volume": 9357343.0}, {"date": "2024-02-20", "close": 0.012, "volume": 4478894.0}, {"date": "2024-02-21", "close": 0.012, "volume": 6926381.0}, {"date": "2024-02-22", "close": 0.011, "volume": 1513666.0}, {"date": "2024-02-23", "close": 0.012, "volume": 3424109.0}, {"date": "2024-02-26", "close": 0.012, "volume": 4869200.0}, {"date": "2024-02-27", "close": 0.011, "volume": 1953621.0}, {"date": "2024-02-28", "close": 0.012, "volume": 1985500.0}, {"date": "2024-02-29", "close": 0.012, "volume": 753828.0}, {"date": "2024-03-01", "close": 0.013, "volume": 7782673.0}, {"date": "2024-03-18", "close": 0.015, "volume": 20466635.0}, {"date": "2024-03-19", "close": 0.015, "volume": 13006625.0}, {"date": "2024-03-20", "close": 0.014, "volume": 9782555.0}, {"date": "2024-03-21", "close": 0.014, "volume": 413633.0}, {"date": "2024-03-22", "close": 0.014, "volume": 3494923.0}, {"date": "2024-03-25", "close": 0.014, "volume": 228191.0}, {"date": "2024-03-26", "close": 0.014, "volume": 4144035.0}, {"date": "2024-03-27", "close": 0.014, "volume": 517370.0}, {"date": "2024-03-28", "close": 0.014, "volume": 931734.0}, {"date": "2024-04-02", "close": 0.013, "volume": 268317.0}, {"date": "2024-04-03", "close": 0.014, "volume": 1699779.0}, {"date": "2024-04-04", "close": 0.015, "volume": 3826802.0}, {"date": "2024-04-05", "close": 0.014, "volume": 1823239.0}, {"date": "2024-04-08", "close": 0.014, "volume": 153681.0}, {"date": "2024-04-09", "close": 0.014, "volume": 1098703.0}, {"date": "2024-04-10", "close": 0.014, "volume": 2719542.0}, {"date": "2024-04-11", "close": 0.013, "volume": 3076879.0}, {"date": "2024-04-12", "close": 0.014, "volume": 1351597.0}, {"date": "2024-04-15", "close": 0.013, "volume": 7207812.0}, {"date": "2024-04-16", "close": 0.012, "volume": 570189.0}, {"date": "2024-04-17", "close": 0.013, "volume": 2164889.0}, {"date": "2024-04-18", "close": 0.011, "volume": 4764244.0}, {"date": "2024-04-19", "close": 0.011, "volume": 11600183.0}, {"date": "2024-04-22", "close": 0.01, "volume": 2786568.0}, {"date": "2024-04-23", "close": 0.01, "volume": 3258.0}, {"date": "2024-04-24", "close": 0.01, "volume": 736031.0}, {"date": "2024-04-26", "close": 0.011, "volume": 4225703.0}, {"date": "2024-04-29", "close": 0.011, "volume": 4984539.0}, {"date": "2024-04-30", "close": 0.01, "volume": 1393820.0}, {"date": "2024-05-01", "close": 0.011, "volume": 3327088.0}, {"date": "2024-05-02", "close": 0.011, "volume": 215989.0}, {"date": "2024-05-03", "close": 0.01, "volume": 1057846.0}, {"date": "2024-05-06", "close": 0.01, "volume": 646385.0}, {"date": "2024-05-07", "close": 0.01, "volume": 29070.0}, {"date": "2024-05-08", "close": 0.01, "volume": 793022.0}, {"date": "2024-05-09", "close": 0.01, "volume": 584137.0}, {"date": "2024-05-10", "close": 0.01, "volume": 350355.0}, {"date": "2024-05-13", "close": 0.011, "volume": 521154.0}, {"date": "2024-05-14", "close": 0.01, "volume": 1071814.0}, {"date": "2024-05-15", "close": 0.01, "volume": 215457.0}, {"date": "2024-05-16", "close": 0.01, "volume": 1275702.0}, {"date": "2024-05-17", "close": 0.01, "volume": 789147.0}, {"date": "2024-05-20", "close": 0.01, "volume": 1230783.0}, {"date": "2024-05-21", "close": 0.01, "volume": 1546037.0}, {"date": "2024-05-22", "close": 0.01, "volume": 402155.0}, {"date": "2024-05-23", "close": 0.01, "volume": 3653474.0}, {"date": "2024-05-24", "close": 0.01, "volume": 112522.0}, {"date": "2024-05-27", "close": 0.01, "volume": 2941630.0}, {"date": "2024-05-28", "close": 0.009, "volume": 8518389.0}, {"date": "2024-05-29", "close": 0.01, "volume": 1782268.0}, {"date": "2024-05-30", "close": 0.009, "volume": 1359466.0}, {"date": "2024-05-31", "close": 0.01, "volume": 891219.0}, {"date": "2024-06-03", "close": 0.01, "volume": 649826.0}, {"date": "2024-06-04", "close": 0.01, "volume": 5691464.0}, {"date": "2024-06-05", "close": 0.01, "volume": 4753132.0}, {"date": "2024-06-06", "close": 0.01, "volume": 752973.0}, {"date": "2024-06-07", "close": 0.011, "volume": 6033146.0}, {"date": "2024-06-11", "close": 0.01, "volume": 6251820.0}, {"date": "2024-06-12", "close": 0.01, "volume": 899577.0}, {"date": "2024-06-13", "close": 0.011, "volume": 765302.0}, {"date": "2024-06-14", "close": 0.01, "volume": 1816381.0}, {"date": "2024-06-17", "close": 0.01, "volume": 553626.0}, {"date": "2024-06-18", "close": 0.011, "volume": 1183086.0}, {"date": "2024-06-19", "close": 0.011, "volume": 1601959.0}, {"date": "2024-06-20", "close": 0.011, "volume": 143297.0}, {"date": "2024-06-21", "close": 0.011, "volume": 947731.0}, {"date": "2024-06-24", "close": 0.013, "volume": 24149599.0}, {"date": "2024-06-25", "close": 0.013, "volume": 8738913.0}, {"date": "2024-06-26", "close": 0.013, "volume": 4858958.0}, {"date": "2024-06-27", "close": 0.015, "volume": 13402687.0}, {"date": "2024-06-28", "close": 0.014, "volume": 3751848.0}, {"date": "2024-07-01", "close": 0.015, "volume": 3121635.0}, {"date": "2024-07-02", "close": 0.014, "volume": 5895148.0}, {"date": "2024-07-03", "close": 0.015, "volume": 2338907.0}, {"date": "2024-07-04", "close": 0.014, "volume": 459335.0}, {"date": "2024-07-05", "close": 0.015, "volume": 6226788.0}, {"date": "2024-07-08", "close": 0.014, "volume": 9071578.0}, {"date": "2024-07-09", "close": 0.014, "volume": 788043.0}, {"date": "2024-07-10", "close": 0.014, "volume": 1503048.0}, {"date": "2024-07-11", "close": 0.014, "volume": 1047819.0}, {"date": "2024-07-12", "close": 0.014, "volume": 705975.0}, {"date": "2024-07-15", "close": 0.013, "volume": 6824375.0}, {"date": "2024-07-16", "close": 0.014, "volume": 791741.0}, {"date": "2024-07-17", "close": 0.013, "volume": 82972.0}, {"date": "2024-07-18", "close": 0.014, "volume": 3639230.0}, {"date": "2024-07-19", "close": 0.013, "volume": 6362831.0}, {"date": "2024-07-22", "close": 0.0125, "volume": 703909.0}, {"date": "2024-07-23", "close": 0.013, "volume": 2510630.0}, {"date": "2024-07-24", "close": 0.013, "volume": 1800750.0}, {"date": "2024-07-25", "close": 0.013, "volume": 1409497.0}, {"date": "2024-07-26", "close": 0.0125, "volume": 4053307.0}, {"date": "2024-07-29", "close": 0.012, "volume": 4487760.0}, {"date": "2024-07-30", "close": 0.012, "volume": 2617118.0}, {"date": "2024-07-31", "close": 0.011, "volume": 5741137.0}, {"date": "2024-08-01", "close": 0.011, "volume": 8639934.0}, {"date": "2024-08-02", "close": 0.011, "volume": 15011564.0}, {"date": "2024-08-05", "close": 0.011, "volume": 2790705.0}, {"date": "2024-08-06", "close": 0.011, "volume": 1060696.0}, {"date": "2024-08-07", "close": 0.011, "volume": 237421.0}, {"date": "2024-08-08", "close": 0.011, "volume": 453653.0}, {"date": "2024-08-09", "close": 0.011, "volume": 4651506.0}, {"date": "2024-08-12", "close": 0.012, "volume": 1172335.0}, {"date": "2024-08-13", "close": 0.012, "volume": 1399815.0}, {"date": "2024-08-14", "close": 0.013, "volume": 1867578.0}, {"date": "2024-08-15", "close": 0.012, "volume": 245728.0}, {"date": "2024-08-16", "close": 0.013, "volume": 2569296.0}, {"date": "2024-08-19", "close": 0.012, "volume": 1489622.0}, {"date": "2024-08-20", "close": 0.014, "volume": 5218704.0}, {"date": "2024-08-21", "close": 0.013, "volume": 557851.0}, {"date": "2024-08-22", "close": 0.014, "volume": 2842177.0}, {"date": "2024-08-23", "close": 0.015, "volume": 9998221.0}, {"date": "2024-08-26", "close": 0.0145, "volume": 693718.0}, {"date": "2024-08-27", "close": 0.015, "volume": 2639950.0}, {"date": "2024-08-28", "close": 0.015, "volume": 1808368.0}, {"date": "2024-08-29", "close": 0.015, "volume": 1590169.0}, {"date": "2024-08-30", "close": 0.014, "volume": 1827447.0}, {"date": "2024-09-02", "close": 0.014, "volume": 421071.0}, {"date": "2024-09-03", "close": 0.014, "volume": 528133.0}, {"date": "2024-09-04", "close": 0.012, "volume": 12047229.0}, {"date": "2024-09-05", "close": 0.011, "volume": 784260.0}, {"date": "2024-09-06", "close": 0.012, "volume": 1263539.0}, {"date": "2024-09-09", "close": 0.012, "volume": 1967166.0}, {"date": "2024-09-10", "close": 0.011, "volume": 355014.0}, {"date": "2024-09-11", "close": 0.012, "volume": 1394476.0}, {"date": "2024-09-12", "close": 0.011, "volume": 463824.0}, {"date": "2024-09-13", "close": 0.013, "volume": 1043583.0}, {"date": "2024-09-16", "close": 0.012, "volume": 447477.0}, {"date": "2024-09-17", "close": 0.012, "volume": 300334.0}, {"date": "2024-09-18", "close": 0.012, "volume": 221346.0}, {"date": "2024-09-19", "close": 0.012, "volume": 287147.0}, {"date": "2024-09-20", "close": 0.012, "volume": 1002091.0}, {"date": "2024-09-23", "close": 0.012, "volume": 4469869.0}, {"date": "2024-09-24", "close": 0.012, "volume": 5585.0}, {"date": "2024-09-25", "close": 0.013, "volume": 1445205.0}, {"date": "2024-09-26", "close": 0.012, "volume": 329302.0}, {"date": "2024-09-27", "close": 0.012, "volume": 456817.0}, {"date": "2024-09-30", "close": 0.012, "volume": 4207027.0}, {"date": "2024-10-01", "close": 0.012, "volume": 494949.0}, {"date": "2024-10-02", "close": 0.012, "volume": 2655133.0}, {"date": "2024-10-03", "close": 0.0115, "volume": 630000.0}, {"date": "2024-10-04", "close": 0.012, "volume": 1509112.0}, {"date": "2024-10-07", "close": 0.012, "volume": 1915341.0}, {"date": "2024-10-08", "close": 0.012, "volume": 1715999.0}, {"date": "2024-10-09", "close": 0.012, "volume": 2552172.0}, {"date": "2024-10-10", "close": 0.012, "volume": 1233416.0}, {"date": "2024-10-11", "close": 0.011, "volume": 45014.0}, {"date": "2024-10-14", "close": 0.012, "volume": 1430075.0}, {"date": "2024-10-15", "close": 0.012, "volume": 655.0}, {"date": "2024-10-16", "close": 0.012, "volume": 2240972.0}, {"date": "2024-10-17", "close": 0.012, "volume": 4747717.0}, {"date": "2024-10-18", "close": 0.012, "volume": 1617921.0}, {"date": "2024-10-21", "close": 0.011, "volume": 2983178.0}, {"date": "2024-10-22", "close": 0.01, "volume": 7995092.0}, {"date": "2024-10-23", "close": 0.011, "volume": 4390323.0}, {"date": "2024-10-24", "close": 0.012, "volume": 2734669.0}, {"date": "2024-10-25", "close": 0.011, "volume": 3701269.0}, {"date": "2024-10-28", "close": 0.011, "volume": 1345244.0}, {"date": "2024-10-29", "close": 0.011, "volume": 2699692.0}, {"date": "2024-10-30", "close": 0.011, "volume": 18545.0}, {"date": "2024-10-31", "close": 0.01, "volume": 1199295.0}, {"date": "2024-11-01", "close": 0.01, "volume": 2799702.0}, {"date": "2024-11-04", "close": 0.01, "volume": 823555.0}, {"date": "2024-11-05", "close": 0.0105, "volume": 187500.0}, {"date": "2024-11-06", "close": 0.01, "volume": 2023437.0}, {"date": "2024-11-07", "close": 0.01, "volume": 2195465.0}, {"date": "2024-11-08", "close": 0.01, "volume": 4500000.0}, {"date": "2024-11-11", "close": 0.01, "volume": 1500000.0}, {"date": "2024-11-12", "close": 0.01, "volume": 4000000.0}, {"date": "2024-11-13", "close": 0.011, "volume": 4815751.0}, {"date": "2024-11-14", "close": 0.011, "volume": 3270871.0}, {"date": "2024-11-15", "close": 0.012, "volume": 2845833.0}, {"date": "2024-11-18", "close": 0.009, "volume": 7813147.0}, {"date": "2024-11-19", "close": 0.01, "volume": 1550000.0}, {"date": "2024-11-20", "close": 0.01, "volume": 2716613.0}, {"date": "2024-11-21", "close": 0.01, "volume": 1825616.0}, {"date": "2024-11-22", "close": 0.011, "volume": 3534258.0}, {"date": "2024-11-25", "close": 0.01, "volume": 2122006.0}, {"date": "2024-11-26", "close": 0.0105, "volume": 1191933.0}, {"date": "2024-11-27", "close": 0.0105, "volume": 281858.0}, {"date": "2024-11-28", "close": 0.011, "volume": 3181196.0}, {"date": "2024-11-29", "close": 0.011, "volume": 574863.0}, {"date": "2024-12-02", "close": 0.011, "volume": 5447350.0}, {"date": "2024-12-03", "close": 0.011, "volume": 2376976.0}, {"date": "2024-12-04", "close": 0.011, "volume": 2199905.0}, {"date": "2024-12-05", "close": 0.011, "volume": 2271065.0}, {"date": "2024-12-06", "close": 0.011, "volume": 1598912.0}, {"date": "2024-12-09", "close": 0.011, "volume": 6106585.0}, {"date": "2024-12-10", "close": 0.012, "volume": 3496905.0}, {"date": "2024-12-11", "close": 0.011, "volume": 3852873.0}, {"date": "2024-12-12", "close": 0.013, "volume": 11855397.0}, {"date": "2024-12-13", "close": 0.013, "volume": 6713435.0}, {"date": "2024-12-16", "close": 0.012, "volume": 3515051.0}, {"date": "2024-12-17", "close": 0.01, "volume": 3063333.0}, {"date": "2024-12-18", "close": 0.01, "volume": 1036667.0}, {"date": "2024-12-20", "close": 0.011, "volume": 311081.0}, {"date": "2024-12-23", "close": 0.01, "volume": 4865368.0}, {"date": "2024-12-24", "close": 0.01, "volume": 122254.0}, {"date": "2024-12-27", "close": 0.01, "volume": 74907.0}, {"date": "2024-12-30", "close": 0.01, "volume": 135000.0}, {"date": "2024-12-31", "close": 0.011, "volume": 965000.0}, {"date": "2025-01-02", "close": 0.0105, "volume": 140082.0}, {"date": "2025-01-06", "close": 0.01, "volume": 2324552.0}, {"date": "2025-01-07", "close": 0.01, "volume": 99004.0}, {"date": "2025-01-08", "close": 0.01, "volume": 49464.0}, {"date": "2025-01-09", "close": 0.009, "volume": 6082764.0}, {"date": "2025-01-10", "close": 0.009, "volume": 180370.0}, {"date": "2025-01-13", "close": 0.0095, "volume": 2961444.0}, {"date": "2025-01-14", "close": 0.01, "volume": 2757828.0}, {"date": "2025-01-15", "close": 0.01, "volume": 5000000.0}, {"date": "2025-01-16", "close": 0.011, "volume": 3917424.0}, {"date": "2025-01-17", "close": 0.011, "volume": 2264531.0}, {"date": "2025-01-20", "close": 0.01, "volume": 5355212.0}, {"date": "2025-01-21", "close": 0.011, "volume": 1589707.0}, {"date": "2025-01-22", "close": 0.009, "volume": 1665001.0}, {"date": "2025-01-23", "close": 0.01, "volume": 1855668.0}, {"date": "2025-01-24", "close": 0.01, "volume": 399144.0}, {"date": "2025-01-28", "close": 0.01, "volume": 4599374.0}, {"date": "2025-01-29", "close": 0.01, "volume": 2141670.0}, {"date": "2025-01-30", "close": 0.011, "volume": 2355022.0}, {"date": "2025-01-31", "close": 0.009, "volume": 3898917.0}, {"date": "2025-02-03", "close": 0.01, "volume": 2622508.0}, {"date": "2025-02-04", "close": 0.01, "volume": 3543457.0}, {"date": "2025-02-05", "close": 0.01, "volume": 1142350.0}, {"date": "2025-02-06", "close": 0.0095, "volume": 824065.0}, {"date": "2025-02-07", "close": 0.009, "volume": 1858974.0}, {"date": "2025-02-10", "close": 0.01, "volume": 5450254.0}, {"date": "2025-02-11", "close": 0.01, "volume": 567021.0}, {"date": "2025-02-12", "close": 0.01, "volume": 2464174.0}, {"date": "2025-02-13", "close": 0.009, "volume": 3402378.0}, {"date": "2025-02-14", "close": 0.011, "volume": 3663773.0}, {"date": "2025-02-17", "close": 0.01, "volume": 3904581.0}, {"date": "2025-02-18", "close": 0.01, "volume": 1580071.0}, {"date": "2025-02-19", "close": 0.011, "volume": 2286397.0}, {"date": "2025-02-20", "close": 0.011, "volume": 1778034.0}, {"date": "2025-02-21", "close": 0.011, "volume": 4080933.0}, {"date": "2025-02-24", "close": 0.015, "volume": 30554105.0}, {"date": "2025-02-25", "close": 0.011, "volume": 29111245.0}, {"date": "2025-02-26", "close": 0.011, "volume": 13820171.0}, {"date": "2025-02-27", "close": 0.011, "volume": 1077309.0}, {"date": "2025-02-28", "close": 0.01, "volume": 3620563.0}, {"date": "2025-03-03", "close": 0.01, "volume": 9251440.0}, {"date": "2025-03-04", "close": 0.01, "volume": 4511676.0}, {"date": "2025-03-05", "close": 0.011, "volume": 1063197.0}, {"date": "2025-03-10", "close": 0.009, "volume": 4491742.0}, {"date": "2025-03-11", "close": 0.008, "volume": 8208277.0}, {"date": "2025-03-12", "close": 0.008, "volume": 777249.0}, {"date": "2025-03-14", "close": 0.008, "volume": 3168981.0}, {"date": "2025-03-17", "close": 0.008, "volume": 2297578.0}, {"date": "2025-03-18", "close": 0.007, "volume": 2601164.0}, {"date": "2025-03-19", "close": 0.008, "volume": 2632799.0}, {"date": "2025-03-20", "close": 0.008, "volume": 693986.0}, {"date": "2025-03-21", "close": 0.007, "volume": 266492.0}, {"date": "2025-03-24", "close": 0.007, "volume": 588452.0}, {"date": "2025-03-25", "close": 0.008, "volume": 2096550.0}, {"date": "2025-03-26", "close": 0.007, "volume": 424230.0}, {"date": "2025-03-27", "close": 0.007, "volume": 483112.0}, {"date": "2025-03-28", "close": 0.007, "volume": 244952.0}, {"date": "2025-03-31", "close": 0.008, "volume": 60770.0}, {"date": "2025-04-01", "close": 0.006, "volume": 28439443.0}, {"date": "2025-04-02", "close": 0.005, "volume": 22829016.0}, {"date": "2025-04-03", "close": 0.006, "volume": 10782330.0}, {"date": "2025-04-04", "close": 0.006, "volume": 4400612.0}, {"date": "2025-04-08", "close": 0.007, "volume": 36568750.0}, {"date": "2025-04-09", "close": 0.007, "volume": 13565433.0}, {"date": "2025-04-10", "close": 0.007, "volume": 6485105.0}, {"date": "2025-04-11", "close": 0.007, "volume": 6622775.0}, {"date": "2025-04-14", "close": 0.006, "volume": 1947006.0}, {"date": "2025-04-15", "close": 0.007, "volume": 500000.0}, {"date": "2025-04-16", "close": 0.007, "volume": 6900439.0}, {"date": "2025-04-17", "close": 0.007, "volume": 1364936.0}, {"date": "2025-04-22", "close": 0.007, "volume": 1657069.0}, {"date": "2025-04-23", "close": 0.007, "volume": 4395164.0}, {"date": "2025-04-24", "close": 0.007, "volume": 485035.0}, {"date": "2025-04-28", "close": 0.007, "volume": 4130163.0}, {"date": "2025-04-29", "close": 0.007, "volume": 6808514.0}, {"date": "2025-04-30", "close": 0.007, "volume": 1846570.0}, {"date": "2025-05-01", "close": 0.007, "volume": 12067587.0}, {"date": "2025-05-02", "close": 0.007, "volume": 551198.0}, {"date": "2025-05-05", "close": 0.007, "volume": 1772154.0}, {"date": "2025-05-06", "close": 0.007, "volume": 6673458.0}, {"date": "2025-05-07", "close": 0.007, "volume": 4179373.0}, {"date": "2025-05-08", "close": 0.007, "volume": 9477226.0}, {"date": "2025-05-09", "close": 0.008, "volume": 3367810.0}, {"date": "2025-05-12", "close": 0.008, "volume": 5604826.0}, {"date": "2025-05-13", "close": 0.007, "volume": 4667693.0}, {"date": "2025-05-14", "close": 0.007, "volume": 5388744.0}, {"date": "2025-05-15", "close": 0.007, "volume": 118694.0}, {"date": "2025-05-16", "close": 0.0065, "volume": 12400050.0}, {"date": "2025-05-19", "close": 0.007, "volume": 1589551.0}, {"date": "2025-05-20", "close": 0.007, "volume": 10768548.0}, {"date": "2025-05-21", "close": 0.007, "volume": 1183977.0}, {"date": "2025-05-22", "close": 0.007, "volume": 10308752.0}, {"date": "2025-05-23", "close": 0.007, "volume": 3341904.0}, {"date": "2025-05-26", "close": 0.007, "volume": 3004361.0}, {"date": "2025-05-27", "close": 0.007, "volume": 1141980.0}, {"date": "2025-05-28", "close": 0.007, "volume": 6614522.0}, {"date": "2025-05-29", "close": 0.007, "volume": 498072.0}, {"date": "2025-05-30", "close": 0.006, "volume": 2019757.0}, {"date": "2025-06-02", "close": 0.0065, "volume": 1741475.0}, {"date": "2025-06-03", "close": 0.007, "volume": 6098019.0}, {"date": "2025-06-04", "close": 0.007, "volume": 7790200.0}, {"date": "2025-06-05", "close": 0.0065, "volume": 2278842.0}, {"date": "2025-06-06", "close": 0.007, "volume": 5195552.0}, {"date": "2025-06-10", "close": 0.007, "volume": 2655030.0}, {"date": "2025-06-11", "close": 0.007, "volume": 310627.0}, {"date": "2025-06-12", "close": 0.007, "volume": 250000.0}, {"date": "2025-06-13", "close": 0.007, "volume": 700000.0}, {"date": "2025-06-16", "close": 0.007, "volume": 2194000.0}, {"date": "2025-06-17", "close": 0.007, "volume": 1257616.0}, {"date": "2025-06-18", "close": 0.007, "volume": 487047.0}, {"date": "2025-06-19", "close": 0.007, "volume": 5025198.0}, {"date": "2025-06-20", "close": 0.0065, "volume": 811501.0}, {"date": "2025-06-23", "close": 0.007, "volume": 474378.0}, {"date": "2025-06-24", "close": 0.007, "volume": 1500000.0}, {"date": "2025-06-25", "close": 0.006, "volume": 1144501.0}, {"date": "2025-06-26", "close": 0.007, "volume": 2004004.0}, {"date": "2025-06-27", "close": 0.007, "volume": 1051817.0}, {"date": "2025-06-30", "close": 0.007, "volume": 3716658.0}, {"date": "2025-07-01", "close": 0.007, "volume": 517857.0}, {"date": "2025-07-02", "close": 0.0065, "volume": 66667.0}, {"date": "2025-07-03", "close": 0.007, "volume": 122000.0}, {"date": "2025-07-04", "close": 0.007, "volume": 1529807.0}, {"date": "2025-07-07", "close": 0.007, "volume": 1558214.0}, {"date": "2025-07-08", "close": 0.007, "volume": 1123304.0}, {"date": "2025-07-09", "close": 0.007, "volume": 1050671.0}, {"date": "2025-07-10", "close": 0.007, "volume": 336427.0}, {"date": "2025-07-11", "close": 0.007, "volume": 9882000.0}, {"date": "2025-07-14", "close": 0.007, "volume": 4242000.0}, {"date": "2025-07-15", "close": 0.007, "volume": 826458.0}, {"date": "2025-07-16", "close": 0.007, "volume": 3505.0}, {"date": "2025-07-17", "close": 0.007, "volume": 7013.0}, {"date": "2025-07-18", "close": 0.007, "volume": 28004.0}, {"date": "2025-07-21", "close": 0.007, "volume": 821224.0}, {"date": "2025-07-22", "close": 0.007, "volume": 1850562.0}, {"date": "2025-07-23", "close": 0.0065, "volume": 1794080.0}, {"date": "2025-07-24", "close": 0.0065, "volume": 1077332.0}, {"date": "2025-07-25", "close": 0.006, "volume": 1437141.0}, {"date": "2025-07-28", "close": 0.007, "volume": 609329.0}, {"date": "2025-07-29", "close": 0.007, "volume": 1673135.0}, {"date": "2025-07-30", "close": 0.0065, "volume": 76428.0}, {"date": "2025-07-31", "close": 0.007, "volume": 4825928.0}, {"date": "2025-08-01", "close": 0.0065, "volume": 102982.0}, {"date": "2025-08-04", "close": 0.0065, "volume": 432844.0}, {"date": "2025-08-05", "close": 0.007, "volume": 3475000.0}, {"date": "2025-08-06", "close": 0.0065, "volume": 11041.0}, {"date": "2025-08-07", "close": 0.007, "volume": 7009446.0}, {"date": "2025-08-08", "close": 0.007, "volume": 16672262.0}, {"date": "2025-08-11", "close": 0.006, "volume": 5694358.0}, {"date": "2025-08-12", "close": 0.007, "volume": 5200267.0}, {"date": "2025-08-13", "close": 0.007, "volume": 14625018.0}, {"date": "2025-08-14", "close": 0.006, "volume": 12842779.0}, {"date": "2025-08-15", "close": 0.007, "volume": 3323466.0}, {"date": "2025-08-18", "close": 0.0075, "volume": 1247152.0}, {"date": "2025-08-19", "close": 0.0075, "volume": 1185817.0}, {"date": "2025-08-20", "close": 0.007, "volume": 172221.0}, {"date": "2025-08-21", "close": 0.007, "volume": 1361190.0}, {"date": "2025-08-22", "close": 0.007, "volume": 1443856.0}, {"date": "2025-08-25", "close": 0.009, "volume": 10188835.0}, {"date": "2025-08-26", "close": 0.008, "volume": 7791368.0}, {"date": "2025-08-27", "close": 0.008, "volume": 8021691.0}, {"date": "2025-08-28", "close": 0.009, "volume": 3882032.0}, {"date": "2025-08-29", "close": 0.009, "volume": 11563764.0}, {"date": "2025-09-01", "close": 0.01, "volume": 7732571.0}, {"date": "2025-09-02", "close": 0.01, "volume": 1146766.0}, {"date": "2025-09-03", "close": 0.009, "volume": 9057705.0}, {"date": "2025-09-04", "close": 0.009, "volume": 1627901.0}, {"date": "2025-09-05", "close": 0.009, "volume": 1871764.0}, {"date": "2025-09-08", "close": 0.009, "volume": 824398.0}, {"date": "2025-09-09", "close": 0.009, "volume": 5288431.0}, {"date": "2025-09-10", "close": 0.0085, "volume": 222774.0}, {"date": "2025-09-11", "close": 0.008, "volume": 2783588.0}, {"date": "2025-09-12", "close": 0.009, "volume": 1257205.0}, {"date": "2025-09-15", "close": 0.008, "volume": 19942093.0}, {"date": "2025-09-16", "close": 0.01, "volume": 2588789.0}, {"date": "2025-09-17", "close": 0.01, "volume": 685104.0}, {"date": "2025-09-18", "close": 0.009, "volume": 5217027.0}, {"date": "2025-09-19", "close": 0.0095, "volume": 394369.0}, {"date": "2025-09-22", "close": 0.009, "volume": 2570818.0}, {"date": "2025-09-23", "close": 0.0095, "volume": 2954096.0}, {"date": "2025-09-24", "close": 0.01, "volume": 4118774.0}, {"date": "2025-09-25", "close": 0.009, "volume": 9810358.0}, {"date": "2025-09-26", "close": 0.011, "volume": 31304348.0}, {"date": "2025-09-29", "close": 0.01, "volume": 15544659.0}, {"date": "2025-09-30", "close": 0.013, "volume": 33408210.0}, {"date": "2025-10-01", "close": 0.013, "volume": 8140848.0}, {"date": "2025-10-02", "close": 0.013, "volume": 2426395.0}, {"date": "2025-10-03", "close": 0.014, "volume": 4831543.0}, {"date": "2025-10-06", "close": 0.014, "volume": 5981781.0}, {"date": "2025-10-07", "close": 0.013, "volume": 7954811.0}, {"date": "2025-10-08", "close": 0.013, "volume": 2625933.0}, {"date": "2025-10-09", "close": 0.013, "volume": 3304484.0}, {"date": "2025-10-10", "close": 0.013, "volume": 946521.0}, {"date": "2025-10-13", "close": 0.012, "volume": 7172651.0}, {"date": "2025-10-14", "close": 0.013, "volume": 16216460.0}, {"date": "2025-10-15", "close": 0.014, "volume": 6515113.0}, {"date": "2025-10-16", "close": 0.013, "volume": 3742452.0}, {"date": "2025-10-17", "close": 0.012, "volume": 8908982.0}, {"date": "2025-10-20", "close": 0.012, "volume": 144153.0}, {"date": "2025-10-21", "close": 0.011, "volume": 482048.0}, {"date": "2025-10-22", "close": 0.012, "volume": 6445632.0}, {"date": "2025-10-23", "close": 0.01, "volume": 12351190.0}, {"date": "2025-10-24", "close": 0.011, "volume": 7477068.0}, {"date": "2025-10-27", "close": 0.011, "volume": 3025321.0}, {"date": "2025-10-28", "close": 0.011, "volume": 11541664.0}, {"date": "2025-10-29", "close": 0.013, "volume": 3407507.0}, {"date": "2025-10-30", "close": 0.012, "volume": 6155646.0}, {"date": "2025-10-31", "close": 0.0115, "volume": 3733989.0}, {"date": "2025-11-03", "close": 0.013, "volume": 3645690.0}, {"date": "2025-11-04", "close": 0.012, "volume": 3399421.0}, {"date": "2025-11-05", "close": 0.011, "volume": 5757781.0}, {"date": "2025-11-06", "close": 0.011, "volume": 8822154.0}, {"date": "2025-11-07", "close": 0.011, "volume": 1360253.0}, {"date": "2025-11-10", "close": 0.011, "volume": 1546186.0}, {"date": "2025-11-11", "close": 0.011, "volume": 1706008.0}, {"date": "2025-11-12", "close": 0.0115, "volume": 8772257.0}, {"date": "2025-11-13", "close": 0.011, "volume": 3484217.0}, {"date": "2025-11-14", "close": 0.012, "volume": 2735139.0}, {"date": "2025-11-17", "close": 0.012, "volume": 3894528.0}, {"date": "2025-11-18", "close": 0.012, "volume": 4370725.0}, {"date": "2025-11-19", "close": 0.011, "volume": 1735994.0}, {"date": "2025-11-20", "close": 0.012, "volume": 1521965.0}, {"date": "2025-11-21", "close": 0.01, "volume": 864542.0}, {"date": "2025-11-24", "close": 0.011, "volume": 488195.0}, {"date": "2025-11-25", "close": 0.011, "volume": 10129402.0}, {"date": "2025-11-26", "close": 0.011, "volume": 3031674.0}, {"date": "2025-11-27", "close": 0.011, "volume": 3923104.0}, {"date": "2025-11-28", "close": 0.011, "volume": 5335676.0}, {"date": "2025-12-01", "close": 0.011, "volume": 7241000.0}, {"date": "2025-12-02", "close": 0.01, "volume": 1420678.0}, {"date": "2025-12-03", "close": 0.011, "volume": 1576582.0}, {"date": "2025-12-04", "close": 0.011, "volume": 3222631.0}, {"date": "2025-12-05", "close": 0.012, "volume": 2166113.0}, {"date": "2025-12-08", "close": 0.0115, "volume": 3546101.0}, {"date": "2025-12-09", "close": 0.012, "volume": 13197065.0}, {"date": "2025-12-10", "close": 0.012, "volume": 10582085.0}, {"date": "2025-12-11", "close": 0.013, "volume": 5824637.0}, {"date": "2025-12-12", "close": 0.012, "volume": 2496498.0}, {"date": "2025-12-15", "close": 0.013, "volume": 8535913.0}, {"date": "2025-12-16", "close": 0.012, "volume": 1763774.0}, {"date": "2025-12-17", "close": 0.011, "volume": 1187782.0}, {"date": "2025-12-18", "close": 0.012, "volume": 435862.0}, {"date": "2025-12-19", "close": 0.012, "volume": 13855.0}, {"date": "2025-12-22", "close": 0.012, "volume": 4292765.0}, {"date": "2025-12-23", "close": 0.013, "volume": 11746242.0}, {"date": "2025-12-24", "close": 0.012, "volume": 5832390.0}, {"date": "2025-12-29", "close": 0.013, "volume": 1078028.0}, {"date": "2025-12-30", "close": 0.014, "volume": 4295850.0}, {"date": "2025-12-31", "close": 0.012, "volume": 8631327.0}, {"date": "2026-01-02", "close": 0.013, "volume": 5068977.0}, {"date": "2026-01-05", "close": 0.016, "volume": 12079735.0}, {"date": "2026-01-06", "close": 0.016, "volume": 13474203.0}, {"date": "2026-01-07", "close": 0.015, "volume": 8049860.0}, {"date": "2026-01-08", "close": 0.014, "volume": 4773409.0}, {"date": "2026-01-09", "close": 0.015, "volume": 2910573.0}, {"date": "2026-01-12", "close": 0.016, "volume": 15545655.0}, {"date": "2026-01-13", "close": 0.018, "volume": 23782125.0}, {"date": "2026-01-14", "close": 0.019, "volume": 18578969.0}, {"date": "2026-01-15", "close": 0.02, "volume": 20006970.0}, {"date": "2026-01-16", "close": 0.02, "volume": 10620310.0}, {"date": "2026-01-19", "close": 0.02, "volume": 7933011.0}, {"date": "2026-01-20", "close": 0.019, "volume": 14594393.0}, {"date": "2026-01-21", "close": 0.021, "volume": 10928750.0}, {"date": "2026-01-22", "close": 0.02, "volume": 5703513.0}, {"date": "2026-01-23", "close": 0.022, "volume": 88530366.0}, {"date": "2026-01-27", "close": 0.022, "volume": 34123347.0}, {"date": "2026-01-28", "close": 0.021, "volume": 9436491.0}, {"date": "2026-01-29", "close": 0.021, "volume": 19035044.0}, {"date": "2026-01-30", "close": 0.022, "volume": 20463714.0}, {"date": "2026-02-02", "close": 0.02, "volume": 5621214.0}, {"date": "2026-02-09", "close": 0.019, "volume": 11961110.0}, {"date": "2026-02-10", "close": 0.018, "volume": 6774115.0}, {"date": "2026-02-11", "close": 0.018, "volume": 6754788.0}, {"date": "2026-02-12", "close": 0.023, "volume": 34209445.0}, {"date": "2026-02-13", "close": 0.023, "volume": 21159285.0}, {"date": "2026-02-16", "close": 0.022, "volume": 9128739.0}, {"date": "2026-02-17", "close": 0.021, "volume": 5306906.0}, {"date": "2026-02-18", "close": 0.021, "volume": 9657359.0}, {"date": "2026-02-23", "close": 0.019, "volume": 11396487.0}, {"date": "2026-02-24", "close": 0.018, "volume": 8652352.0}, {"date": "2026-02-25", "close": 0.02, "volume": 7791687.0}, {"date": "2026-02-26", "close": 0.021, "volume": 8725353.0}, {"date": "2026-02-27", "close": 0.018, "volume": 11600535.0}, {"date": "2026-03-02", "close": 0.018, "volume": 25547745.0}, {"date": "2026-03-03", "close": 0.018, "volume": 12412887.0}, {"date": "2026-03-04", "close": 0.017, "volume": 10182897.0}, {"date": "2026-03-05", "close": 0.017, "volume": 10424213.0}, {"date": "2026-03-06", "close": 0.016, "volume": 11793113.0}, {"date": "2026-03-09", "close": 0.014, "volume": 28840393.0}, {"date": "2026-03-10", "close": 0.016, "volume": 5200116.0}, {"date": "2026-03-11", "close": 0.016, "volume": 2265584.0}, {"date": "2026-03-12", "close": 0.015, "volume": 16004759.0}, {"date": "2026-03-13", "close": 0.016, "volume": 4789255.0}, {"date": "2026-03-16", "close": 0.014, "volume": 8070774.0}, {"date": "2026-03-17", "close": 0.015, "volume": 1133127.0}, {"date": "2026-03-18", "close": 0.014, "volume": 5934112.0}, {"date": "2026-03-19", "close": 0.014, "volume": 8193083.0}, {"date": "2026-03-20", "close": 0.013, "volume": 12792058.0}, {"date": "2026-03-23", "close": 0.011, "volume": 26215142.0}, {"date": "2026-03-24", "close": 0.013, "volume": 6007931.0}, {"date": "2026-03-25", "close": 0.014, "volume": 8157618.0}, {"date": "2026-03-26", "close": 0.014, "volume": 9021072.0}, {"date": "2026-03-27", "close": 0.011, "volume": 17452373.0}, {"date": "2026-03-30", "close": 0.011, "volume": 2995454.0}, {"date": "2026-03-31", "close": 0.0135, "volume": 8647570.0}, {"date": "2026-04-01", "close": 0.014, "volume": 1601343.0}, {"date": "2026-04-02", "close": 0.013, "volume": 12874151.0}, {"date": "2026-04-07", "close": 0.013, "volume": 8627419.0}, {"date": "2026-04-08", "close": 0.015, "volume": 4418589.0}, {"date": "2026-04-09", "close": 0.015, "volume": 1606128.0}, {"date": "2026-04-10", "close": 0.014, "volume": 13103940.0}, {"date": "2026-04-13", "close": 0.012, "volume": 10607646.0}, {"date": "2026-04-14", "close": 0.013, "volume": 6834730.0}, {"date": "2026-04-15", "close": 0.012, "volume": 4089655.0}, {"date": "2026-04-16", "close": 0.014, "volume": 1560886.0}, {"date": "2026-04-17", "close": 0.013, "volume": 294721.0}, {"date": "2026-04-20", "close": 0.012, "volume": 3948434.0}, {"date": "2026-04-21", "close": 0.014, "volume": 3827107.0}, {"date": "2026-04-24", "close": 0.011, "volume": 19409100.0}, {"date": "2026-04-27", "close": 0.009, "volume": 25584867.0}, {"date": "2026-04-28", "close": 0.008, "volume": 20096577.0}, {"date": "2026-04-29", "close": 0.008, "volume": 13644909.0}, {"date": "2026-04-30", "close": 0.008, "volume": 4491375.0}, {"date": "2026-05-01", "close": 0.009, "volume": 18262691.0}, {"date": "2026-05-04", "close": 0.009, "volume": 10241998.0}, {"date": "2026-05-05", "close": 0.008, "volume": 14175717.0}, {"date": "2026-05-06", "close": 0.0085, "volume": 13871288.0}, {"date": "2026-05-07", "close": 0.008, "volume": 2180533.0}, {"date": "2026-05-08", "close": 0.008, "volume": 2724188.0}, {"date": "2026-05-11", "close": 0.007, "volume": 8325215.0}, {"date": "2026-05-12", "close": 0.0085, "volume": 3889028.0}, {"date": "2026-05-13", "close": 0.008, "volume": 1394041.0}, {"date": "2026-05-14", "close": 0.008, "volume": 1275159.0}, {"date": "2026-05-15", "close": 0.009, "volume": 3005609.0}, {"date": "2026-05-18", "close": 0.008, "volume": 3980617.0}, {"date": "2026-05-19", "close": 0.008, "volume": 1522623.0}, {"date": "2026-05-20", "close": 0.008, "volume": 779061.0}, {"date": "2026-05-21", "close": 0.008, "volume": 7957588.0}, {"date": "2026-05-22", "close": 0.008, "volume": 4165120.0}, {"date": "2026-05-25", "close": 0.008, "volume": 2741912.0}, {"date": "2026-05-26", "close": 0.007, "volume": 1579212.0}, {"date": "2026-05-27", "close": 0.008, "volume": 3051063.0}, {"date": "2026-05-28", "close": 0.008, "volume": 6009167.0}, {"date": "2026-05-29", "close": 0.007, "volume": 11363042.0}, {"date": "2026-06-01", "close": 0.007, "volume": 1850802.0}, {"date": "2026-06-02", "close": 0.007, "volume": 1529213.0}, {"date": "2026-06-03", "close": 0.007, "volume": 13022120.0}, {"date": "2026-06-04", "close": 0.007, "volume": 24627561.0}, {"date": "2026-06-05", "close": 0.006, "volume": 15742651.0}, {"date": "2026-06-09", "close": 0.005, "volume": 8567295.0}, {"date": "2026-06-10", "close": 0.006, "volume": 4375220.0}, {"date": "2026-06-11", "close": 0.005, "volume": 36348220.0}, {"date": "2026-06-12", "close": 0.005, "volume": 10911577.0}, {"date": "2026-06-15", "close": 0.005, "volume": 63323163.0}, {"date": "2026-06-16", "close": 0.005, "volume": 3757623.0}, {"date": "2026-06-17", "close": 0.004, "volume": 2481261.0}, {"date": "2026-06-18", "close": 0.005, "volume": 9275752.0}, {"date": "2026-06-19", "close": 0.005, "volume": 3137449.0}, {"date": "2026-06-22", "close": 0.006, "volume": 2223278.0}, {"date": "2026-06-23", "close": 0.005, "volume": 14597741.0}, {"date": "2026-06-24", "close": 0.005, "volume": 418340.0}, {"date": "2026-06-25", "close": 0.006, "volume": 11955922.0}, {"date": "2026-06-26", "close": 0.005, "volume": 7473579.0}, {"date": "2026-06-29", "close": 0.0045, "volume": 4522433.0}, {"date": "2026-06-30", "close": 0.008, "volume": 37985479.0}, {"date": "2026-07-01", "close": 0.007, "volume": 10375452.0}, {"date": "2026-07-02", "close": 0.007, "volume": 3604191.0}, {"date": "2026-07-03", "close": 0.006, "volume": 7186202.0}, {"date": "2026-07-06", "close": 0.006, "volume": 1051002.0}, {"date": "2026-07-07", "close": 0.006, "volume": 1077112.0}, {"date": "2026-07-08", "close": 0.008, "volume": 4414218.0}, {"date": "2026-07-09", "close": 0.008, "volume": 233110.0}, {"date": "2026-07-10", "close": 0.007, "volume": 384465.0}, {"date": "2026-07-13", "close": 0.007, "volume": 51858.0}, {"date": "2026-07-14", "close": 0.006, "volume": 4098629.0}, {"date": "2026-07-15", "close": 0.007, "volume": 3893577.0}, {"date": "2026-07-16", "close": 0.007, "volume": 1304980.0}, {"date": "2026-07-17", "close": 0.007, "volume": 2103176.0}, {"date": "2026-07-20", "close": 0.004, "volume": 38578669.0}, {"date": "2026-07-21", "close": 0.005, "volume": 11408484.0}, {"date": "2026-07-22", "close": 0.005, "volume": 2855426.0}, {"date": "2026-07-23", "close": 0.005, "volume": 2051839.0}, {"date": "2026-07-24", "close": 0.006, "volume": 7547540.0}, {"date": "2026-07-27", "close": 0.005, "volume": 7455097.0}, {"date": "2026-07-28", "close": 0.005, "volume": 919280.0}, {"date": "2026-07-29", "close": 0.005, "volume": 1212105.0}, {"date": "2026-07-30", "close": 0.005, "volume": 482940.0}, {"date": "2026-07-31", "close": 0.005, "volume": 8815195.0}, {"date": "2026-08-03", "close": 0.005, "volume": 6076850.0}, {"date": "2026-08-04", "close": 0.006, "volume": 96027.0}, {"date": "2026-08-05", "close": 0.005, "volume": 798402.0}, {"date": "2026-08-06", "close": 0.006, "volume": 946620.0}, {"date": "2026-08-07", "close": 0.006, "volume": 635903.0}, {"date": "2026-08-10", "close": 0.005, "volume": 2192916.0}, {"date": "2026-08-11", "close": 0.007, "volume": 6170342.0}, {"date": "2026-08-12", "close": 0.0055, "volume": 5001371.0}, {"date": "2026-08-13", "close": 0.005, "volume": 3340299.0}, {"date": "2026-08-14", "close": 0.006, "volume": 2333894.0}, {"date": "2026-08-17", "close": 0.005, "volume": 5537729.0}, {"date": "2026-08-18", "close": 0.005, "volume": 2232636.0}, {"date": "2026-08-19", "close": 0.005, "volume": 2818730.0}, {"date": "2026-08-20", "close": 0.005, "volume": 2796196.0}, {"date": "2026-08-21", "close": 0.005, "volume": 18031158.0}, {"date": "2026-08-24", "close": 0.005, "volume": 919473.0}, {"date": "2026-08-25", "close": 0.005, "volume": 405594.0}, {"date": "2026-08-26", "close": 0.0045, "volume": 168000.0}, {"date": "2026-08-27", "close": 0.004, "volume": 38670802.0}, {"date": "2026-08-28", "close": 0.005, "volume": 2310990.0}, {"date": "2026-08-31", "close": 0.004, "volume": 2824200.0}, {"date": "2026-09-01", "close": 0.005, "volume": 2375088.0}, {"date": "2026-09-02", "close": 0.005, "volume": 158246.0}, {"date": "2026-09-03", "close": 0.004, "volume": 1120149.0}, {"date": "2026-09-04", "close": 0.005, "volume": 514509.0}, {"date": "2026-09-07", "close": 0.004, "volume": 1548805.0}, {"date": "2026-09-08", "close": 0.0045, "volume": 3498927.0}, {"date": "2026-09-09", "close": 0.005, "volume": 2469351.0}, {"date": "2026-09-10", "close": 0.004, "volume": 1717290.0}, {"date": "2026-09-11", "close": 0.004, "volume": 4740324.0}, {"date": "2026-09-14", "close": 0.004, "volume": 850000.0}, {"date": "2026-09-15", "close": 0.004, "volume": 1803563.0}, {"date": "2026-09-16", "close": 0.004, "volume": 1879631.0}, {"date": "2026-09-17", "close": 0.004, "volume": 40000.0}, {"date": "2026-09-18", "close": 0.004, "volume": 475109.0}], "refreshing": true}