{"ticker": "SBR", "overview": {"name": "Sabre 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": "SBR", "has_prices": true, "as_of": "2026-09-17", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 1588094.0, "vwap_5": 0.006179339303608237, "vwap_20": 0.006125685043251894, "vwap_60": 0.00642650447172435, "vwap_250": 0.00950592001062202, "high_52w": 0.015, "low_52w": 0.005, "avg_volume_20": 1219293.45, "sessions": 400, "market_cap": {"value": 5486772.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121444", "src": "ASX", "ticker": "SBR", "cik": "", "company": "Sabre Resources Limited", "company_raw": "Sabre Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SBR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121444", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132052}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "James John del Piano", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 32.65, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117403-6A1337078", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Collins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-24", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2023-01-12", "source_url": "https://www.marketindex.com.au/asx/sbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-23", "source_url": "https://www.marketindex.com.au/asx/sbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/sbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-07", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2022-01-21", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2021-12-17", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2021-12-17", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2018-08-15", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2018-06-29", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2018-06-29", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2017-02-24", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2016-10-12", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2016-07-07", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2016-05-23", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2015-10-30", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2015-10-29", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2015-07-31", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2015-05-29", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2014-11-10", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2014-11-10", "source_url": "https://www.marketindex.com.au/asx/sbr", "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": "2014-02-25", "source_url": "https://www.marketindex.com.au/asx/sbr", "needs_ocr": 0}], "directors": [{"name": "Rob Collins", "first_seen": "2022-01-24", "last_seen": "2022-01-24", "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": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155563-6A1352560"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155166-6A1352358"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Kurundi Drilling Tests Copper Anomalous Ironstone Corridor", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150837-6A1350310"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Notification of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144030-6A1347528"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142331-6A1346734"}], "performance": {"ticker": "SBR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 150.0, "volume": 12.0}, {"date": "1990-08-03", "close": 150.0, "volume": 43.0}, {"date": "1990-08-06", "close": 165.0, "volume": 21.0}, {"date": "1990-08-07", "close": 150.0, "volume": 3.0}, {"date": "1990-08-08", "close": 150.0, "volume": null}, {"date": "1990-08-09", "close": 150.0, "volume": null}, {"date": "1990-08-10", "close": 150.0, "volume": null}, {"date": "1990-08-13", "close": 165.0, "volume": 2.0}, {"date": "1990-08-14", "close": 180.0, "volume": 7.0}, {"date": "1990-08-15", "close": 180.0, "volume": null}, {"date": "1990-08-16", "close": 150.0, "volume": 17.0}, {"date": "1990-08-17", "close": 180.0, "volume": 1.0}, {"date": "1990-08-20", "close": 180.0, "volume": null}, {"date": "1990-08-21", "close": 120.0, "volume": 13.0}, {"date": "1990-08-22", "close": 90.0, "volume": 257.0}, {"date": "1990-08-23", "close": 120.0, "volume": 13.0}, {"date": "1990-08-24", "close": 120.0, "volume": null}, {"date": "1990-08-27", "close": 120.0, "volume": null}, {"date": "1990-08-28", "close": 120.0, "volume": null}, {"date": "1990-08-29", "close": 180.0, "volume": 13.0}, {"date": "1990-08-30", "close": 180.0, "volume": null}, {"date": "1990-08-31", "close": 180.0, "volume": null}, {"date": "1990-09-03", "close": 180.0, "volume": null}, {"date": "1990-09-04", "close": 180.0, "volume": null}, {"date": "1990-09-05", "close": 180.0, "volume": null}, {"date": "1990-09-06", "close": 180.0, "volume": null}, {"date": "1990-09-07", "close": 180.0, "volume": null}, {"date": "1990-09-10", "close": 180.0, "volume": null}, {"date": "1990-09-11", "close": 180.0, "volume": null}, {"date": "1990-09-12", "close": 180.0, "volume": null}, {"date": "1990-09-13", "close": 180.0, "volume": null}, {"date": "1990-09-14", "close": 180.0, "volume": null}, {"date": "1990-09-17", "close": 180.0, "volume": null}, {"date": "1990-09-18", "close": 180.0, "volume": null}, {"date": "1990-09-19", "close": 180.0, "volume": null}, {"date": "1990-09-20", "close": 180.0, "volume": null}, {"date": "1990-09-21", "close": 180.0, "volume": null}, {"date": "1990-09-24", "close": 180.0, "volume": null}, {"date": "1990-09-25", "close": 180.0, "volume": null}, {"date": "1990-09-26", "close": 180.0, "volume": null}, {"date": "1990-09-27", "close": 180.0, "volume": null}, {"date": "1990-09-28", "close": 180.0, "volume": null}, {"date": "1990-10-01", "close": 180.0, "volume": null}, {"date": "1990-10-02", "close": 180.0, "volume": null}, {"date": "1990-10-03", "close": 180.0, "volume": null}, {"date": "1990-10-04", "close": 180.0, "volume": null}, {"date": "1990-10-05", "close": 180.0, "volume": null}, {"date": "1990-10-08", "close": 180.0, "volume": null}, {"date": "1990-10-09", "close": 180.0, "volume": null}, {"date": "1990-10-10", "close": 180.0, "volume": null}, {"date": "1990-10-11", "close": 180.0, "volume": null}, {"date": "1990-10-12", "close": 90.0, "volume": 3.0}, {"date": "1990-10-15", "close": 90.0, "volume": null}, {"date": "1990-10-16", "close": 90.0, "volume": null}, {"date": "1990-10-17", "close": 90.0, "volume": 2.0}, {"date": "1990-10-18", "close": 60.0, "volume": 281.0}, {"date": "1990-10-19", "close": 60.0, "volume": null}, {"date": "1990-10-22", "close": 60.0, "volume": null}, {"date": "1990-10-23", "close": 60.0, "volume": null}, {"date": "1990-10-24", "close": 60.0, "volume": null}, {"date": "1990-10-25", "close": 75.0, "volume": 29.0}, {"date": "1990-10-26", "close": 75.0, "volume": 133.0}, {"date": "1990-10-29", "close": 75.0, "volume": 127.0}, {"date": "1990-10-30", "close": 75.0, "volume": null}, {"date": "1990-10-31", "close": 60.0, "volume": 38.0}, {"date": "1990-11-01", "close": 60.0, "volume": null}, {"date": "1990-11-02", "close": 60.0, "volume": null}, {"date": "1990-11-05", "close": 60.0, "volume": null}, {"date": "1990-11-06", "close": 60.0, "volume": null}, {"date": "1990-11-07", "close": 60.0, "volume": null}, {"date": "1990-11-08", "close": 60.0, "volume": null}, {"date": "1990-11-09", "close": 60.0, "volume": null}, {"date": "1990-11-12", "close": 60.0, "volume": null}, {"date": "1990-11-13", "close": 60.0, "volume": null}, {"date": "1990-11-14", "close": 60.0, "volume": null}, {"date": "1990-11-15", "close": 60.0, "volume": null}, {"date": "1990-11-16", "close": 60.0, "volume": 1.0}, {"date": "1990-11-19", "close": 60.0, "volume": null}, {"date": "1990-11-20", "close": 60.0, "volume": null}, {"date": "1990-11-21", "close": 60.0, "volume": null}, {"date": "1990-11-22", "close": 60.0, "volume": null}, {"date": "1990-11-23", "close": 60.0, "volume": null}, {"date": "1990-11-26", "close": 60.0, "volume": null}, {"date": "1990-11-27", "close": 60.0, "volume": null}, {"date": "1990-11-28", "close": 60.0, "volume": 33.0}, {"date": "1990-11-29", "close": 60.0, "volume": null}, {"date": "1990-11-30", "close": 60.0, "volume": null}, {"date": "1990-12-03", "close": 60.0, "volume": null}, {"date": "1990-12-04", "close": 60.0, "volume": null}, {"date": "1990-12-05", "close": 60.0, "volume": null}, {"date": "1990-12-06", "close": 60.0, "volume": null}, {"date": "1990-12-07", "close": 60.0, "volume": null}, {"date": "1990-12-10", "close": 60.0, "volume": null}, {"date": "1990-12-11", "close": 60.0, "volume": null}, {"date": "1990-12-12", "close": 60.0, "volume": null}, {"date": "1990-12-13", "close": 60.0, "volume": null}, {"date": "1990-12-14", "close": 60.0, "volume": null}, {"date": "1990-12-17", "close": 75.0, "volume": 16.0}, {"date": "1990-12-18", "close": 75.0, "volume": null}, {"date": "1990-12-19", "close": 75.0, "volume": 4.0}, {"date": "1990-12-20", "close": 75.0, "volume": 1.0}, {"date": "1990-12-21", "close": 75.0, "volume": null}, {"date": "1990-12-24", "close": 75.0, "volume": null}, {"date": "1990-12-25", "close": 75.0, "volume": null}, {"date": "1990-12-26", "close": 75.0, "volume": null}, {"date": "1990-12-27", "close": 75.0, "volume": null}, {"date": "1990-12-28", "close": 75.0, "volume": null}, {"date": "1990-12-31", "close": 75.0, "volume": null}, {"date": "1991-01-01", "close": 75.0, "volume": null}, {"date": "1991-01-02", "close": 75.0, "volume": null}, {"date": "1991-01-03", "close": 75.0, "volume": null}, {"date": "1991-01-04", "close": 75.0, "volume": null}, {"date": "1991-01-07", "close": 75.0, "volume": null}, {"date": "1991-01-08", "close": 75.0, "volume": null}, {"date": "1991-01-09", "close": 75.0, "volume": null}, {"date": "1991-01-10", "close": 75.0, "volume": null}, {"date": "1991-01-11", "close": 75.0, "volume": null}, {"date": "1991-01-14", "close": 75.0, "volume": null}, {"date": "1991-01-15", "close": 75.0, "volume": null}, {"date": "1991-01-16", "close": 75.0, "volume": 167.0}, {"date": "1991-01-17", "close": 75.0, "volume": null}, {"date": "1991-01-18", "close": 75.0, "volume": null}, {"date": "1991-01-21", "close": 75.0, "volume": null}, {"date": "1991-01-22", "close": 75.0, "volume": null}, {"date": "1991-01-23", "close": 75.0, "volume": 67.0}, {"date": "1991-01-24", "close": 75.0, "volume": null}, {"date": "1991-01-25", "close": 75.0, "volume": null}, {"date": "1991-01-28", "close": 75.0, "volume": null}, {"date": "1991-01-29", "close": 75.0, "volume": null}, {"date": "1991-01-30", "close": 75.0, "volume": null}, {"date": "1991-01-31", "close": 75.0, "volume": null}, {"date": "1991-02-01", "close": 75.0, "volume": null}, {"date": "1991-02-04", "close": 75.0, "volume": null}, {"date": "1991-02-05", "close": 75.0, "volume": null}, {"date": "1991-02-06", "close": 75.0, "volume": null}, {"date": "1991-02-07", "close": 75.0, "volume": null}, {"date": "1991-02-08", "close": 75.0, "volume": null}, {"date": "1991-02-11", "close": 75.0, "volume": null}, {"date": "1991-02-12", "close": 90.0, "volume": 30.0}, {"date": "1991-02-13", "close": 75.0, "volume": 33.0}, {"date": "1991-02-14", "close": 90.0, "volume": 83.0}, {"date": "1991-02-15", "close": 90.0, "volume": null}, {"date": "1991-02-18", "close": 90.0, "volume": null}, {"date": "1991-02-19", "close": 90.0, "volume": null}, {"date": "1991-02-20", "close": 90.0, "volume": null}, {"date": "1991-02-21", "close": 90.0, "volume": null}, {"date": "1991-02-22", "close": 90.0, "volume": null}, {"date": "1991-02-25", "close": 90.0, "volume": null}, {"date": "1991-02-26", "close": 90.0, "volume": null}, {"date": "1991-02-27", "close": 90.0, "volume": null}, {"date": "1991-02-28", "close": 90.0, "volume": null}, {"date": "1991-03-01", "close": 90.0, "volume": null}, {"date": "1991-03-04", "close": 90.0, "volume": null}, {"date": "1991-03-05", "close": 90.0, "volume": null}, {"date": "1991-03-06", "close": 90.0, "volume": null}, {"date": "1991-03-07", "close": 90.0, "volume": null}, {"date": "1991-03-08", "close": 90.0, "volume": null}, {"date": "1991-03-11", "close": 90.0, "volume": null}, {"date": "1991-03-12", "close": 90.0, "volume": null}, {"date": "1991-03-13", "close": 75.0, "volume": 10.0}, {"date": "1991-03-14", "close": 75.0, "volume": null}, {"date": "1991-03-15", "close": 75.0, "volume": null}, {"date": "1991-03-18", "close": 75.0, "volume": null}, {"date": "1991-03-19", "close": 75.0, "volume": null}, {"date": "1991-03-20", "close": 75.0, "volume": null}, {"date": "1991-03-21", "close": 75.0, "volume": 15.0}, {"date": "1991-03-22", "close": 75.0, "volume": null}, {"date": "1991-03-25", "close": 75.0, "volume": null}, {"date": "1991-03-26", "close": 75.0, "volume": null}, {"date": "1991-03-27", "close": 150.0, "volume": 202.0}, {"date": "1991-03-28", "close": 120.0, "volume": 63.0}, {"date": "1991-03-29", "close": 120.0, "volume": null}, {"date": "1991-04-01", "close": 120.0, "volume": null}, {"date": "1991-04-02", "close": 120.0, "volume": null}, {"date": "1991-04-03", "close": 120.0, "volume": null}, {"date": "1991-04-04", "close": 105.0, "volume": 47.0}, {"date": "1991-04-05", "close": 105.0, "volume": null}, {"date": "1991-04-08", "close": 105.0, "volume": 1.0}, {"date": "1991-04-09", "close": 120.0, "volume": 17.0}, {"date": "1991-04-10", "close": 120.0, "volume": null}, {"date": "1991-04-11", "close": 120.0, "volume": 8.0}, {"date": "1991-04-12", "close": 120.0, "volume": 5.0}, {"date": "1991-04-15", "close": 120.0, "volume": null}, {"date": "1991-04-16", "close": 120.0, "volume": 1.0}, {"date": "1991-04-17", "close": 120.0, "volume": 34.0}, {"date": "1991-04-18", "close": 135.0, "volume": 53.0}, {"date": "1991-04-19", "close": 135.0, "volume": 64.0}, {"date": "1991-04-22", "close": 135.0, "volume": 67.0}, {"date": "1991-04-23", "close": 135.0, "volume": 30.0}, {"date": "1991-04-24", "close": 150.0, "volume": 14.0}, {"date": "1991-04-25", "close": 150.0, "volume": null}, {"date": "1991-04-26", "close": 150.0, "volume": 159.0}, {"date": "1991-04-29", "close": 165.0, "volume": 40.0}, {"date": "1991-04-30", "close": 150.0, "volume": 33.0}, {"date": "1991-05-01", "close": 165.0, "volume": 3.0}, {"date": "1991-05-02", "close": 150.0, "volume": 40.0}, {"date": "1991-05-03", "close": 150.0, "volume": null}, {"date": "1991-05-06", "close": 120.0, "volume": 100.0}, {"date": "1991-05-07", "close": 120.0, "volume": null}, {"date": "1991-05-08", "close": 120.0, "volume": null}, {"date": "1991-05-09", "close": 120.0, "volume": null}, {"date": "1991-05-10", "close": 120.0, "volume": null}, {"date": "1991-05-13", "close": 120.0, "volume": null}, {"date": "1991-05-14", "close": 135.0, "volume": 58.0}, {"date": "1991-05-15", "close": 135.0, "volume": null}, {"date": "1991-05-16", "close": 135.0, "volume": null}, {"date": "1991-05-17", "close": 120.0, "volume": 33.0}, {"date": "1991-05-20", "close": 120.0, "volume": null}, {"date": "1991-05-21", "close": 120.0, "volume": 16.0}, {"date": "1991-05-22", "close": 120.0, "volume": 18.0}, {"date": "1991-05-23", "close": 135.0, "volume": 8.0}, {"date": "1991-05-24", "close": 135.0, "volume": null}, {"date": "1991-05-27", "close": 135.0, "volume": null}, {"date": "1991-05-28", "close": 135.0, "volume": null}, {"date": "1991-05-29", "close": 135.0, "volume": 33.0}, {"date": "1991-05-30", "close": 135.0, "volume": null}, {"date": "1991-05-31", "close": 135.0, "volume": null}, {"date": "1991-06-03", "close": 135.0, "volume": 7.0}, {"date": "1991-06-04", "close": 135.0, "volume": null}, {"date": "1991-06-05", "close": 135.0, "volume": null}, {"date": "1991-06-06", "close": 135.0, "volume": 33.0}, {"date": "1991-06-07", "close": 135.0, "volume": null}, {"date": "1991-06-10", "close": 135.0, "volume": null}, {"date": "1991-06-11", "close": 120.0, "volume": 41.0}, {"date": "1991-06-12", "close": 120.0, "volume": null}, {"date": "1991-06-13", "close": 105.0, "volume": 2.0}, {"date": "1991-06-14", "close": 105.0, "volume": null}, {"date": "1991-06-17", "close": 105.0, "volume": null}, {"date": "1991-06-18", "close": 120.0, "volume": 4.0}, {"date": "1991-06-19", "close": 105.0, "volume": 7.0}, {"date": "1991-06-20", "close": 105.0, "volume": null}, {"date": "1991-06-21", "close": 105.0, "volume": 4.0}, {"date": "1991-06-24", "close": 105.0, "volume": 5.0}, {"date": "1991-06-25", "close": 90.0, "volume": 10.0}, {"date": "1991-06-26", "close": 90.0, "volume": null}, {"date": "1991-06-27", "close": 105.0, "volume": 5.0}, {"date": "1991-06-28", "close": 120.0, "volume": 73.0}, {"date": "1991-07-01", "close": 120.0, "volume": null}, {"date": "1991-07-02", "close": 120.0, "volume": null}, {"date": "1991-07-03", "close": 90.0, "volume": 3.0}, {"date": "1991-07-04", "close": 105.0, "volume": 17.0}, {"date": "1991-07-05", "close": 105.0, "volume": 17.0}, {"date": "1991-07-08", "close": 105.0, "volume": null}, {"date": "1991-07-09", "close": 105.0, "volume": null}, {"date": "1991-07-10", "close": 105.0, "volume": null}, {"date": "1991-07-11", "close": 105.0, "volume": null}, {"date": "1991-07-12", "close": 105.0, "volume": null}, {"date": "1991-07-15", "close": 105.0, "volume": 13.0}, {"date": "1991-07-16", "close": 105.0, "volume": null}, {"date": "1991-07-17", "close": 120.0, "volume": 17.0}, {"date": "1991-07-18", "close": 120.0, "volume": null}, {"date": "1991-07-19", "close": 120.0, "volume": null}, {"date": "1991-07-22", "close": 120.0, "volume": null}, {"date": "1991-07-23", "close": 120.0, "volume": null}, {"date": "1991-07-24", "close": 120.0, "volume": null}, {"date": "1991-07-25", "close": 120.0, "volume": null}, {"date": "1991-07-26", "close": 120.0, "volume": null}, {"date": "1991-07-29", "close": 135.0, "volume": 12.0}, {"date": "1991-07-30", "close": 135.0, "volume": 7.0}, {"date": "1991-07-31", "close": 135.0, "volume": null}, {"date": "1991-08-01", "close": 135.0, "volume": null}, {"date": "1991-08-02", "close": 120.0, "volume": 21.0}, {"date": "1991-08-05", "close": 120.0, "volume": null}, {"date": "1991-08-06", "close": 120.0, "volume": null}, {"date": "1991-08-07", "close": 120.0, "volume": null}, {"date": "1991-08-08", "close": 105.0, "volume": 50.0}, {"date": "1991-08-09", "close": 105.0, "volume": 25.0}, {"date": "1991-08-12", "close": 105.0, "volume": null}, {"date": "1991-08-13", "close": 105.0, "volume": 3.0}, {"date": "1991-08-14", "close": 105.0, "volume": null}, {"date": "1991-08-15", "close": 105.0, "volume": null}, {"date": "1991-08-16", "close": 105.0, "volume": null}, {"date": "1991-08-19", "close": 105.0, "volume": null}, {"date": "1991-08-20", "close": 105.0, "volume": 17.0}, {"date": "1991-08-21", "close": 105.0, "volume": null}, {"date": "1991-08-22", "close": 120.0, "volume": 33.0}, {"date": "1991-08-23", "close": 120.0, "volume": null}, {"date": "1991-08-26", "close": 120.0, "volume": null}, {"date": "1991-08-27", "close": 120.0, "volume": null}, {"date": "1991-08-28", "close": 120.0, "volume": 20.0}, {"date": "1991-08-29", "close": 120.0, "volume": null}, {"date": "1991-08-30", "close": 120.0, "volume": 7.0}, {"date": "1991-09-02", "close": 120.0, "volume": null}, {"date": "1991-09-03", "close": 120.0, "volume": null}, {"date": "1991-09-04", "close": 120.0, "volume": 13.0}, {"date": "1991-09-05", "close": 120.0, "volume": 13.0}, {"date": "1991-09-06", "close": 120.0, "volume": null}, {"date": "1991-09-09", "close": 120.0, "volume": null}, {"date": "1991-09-10", "close": 120.0, "volume": null}, {"date": "1991-09-11", "close": 120.0, "volume": null}, {"date": "1991-09-12", "close": 120.0, "volume": null}, {"date": "1991-09-13", "close": 105.0, "volume": 23.0}, {"date": "1991-09-16", "close": 105.0, "volume": null}, {"date": "1991-09-17", "close": 105.0, "volume": null}, {"date": "1991-09-18", "close": 105.0, "volume": 17.0}, {"date": "1991-09-19", "close": 105.0, "volume": null}, {"date": "1991-09-20", "close": 105.0, "volume": null}, {"date": "1991-09-23", "close": 120.0, "volume": 67.0}, {"date": "1991-09-24", "close": 120.0, "volume": 27.0}, {"date": "1991-09-25", "close": 120.0, "volume": null}, {"date": "1991-09-26", "close": 120.0, "volume": null}, {"date": "1991-09-27", "close": 120.0, "volume": null}, {"date": "1991-09-30", "close": 120.0, "volume": null}, {"date": "1991-10-01", "close": 120.0, "volume": null}, {"date": "1991-10-02", "close": 120.0, "volume": null}, {"date": "1991-10-03", "close": 120.0, "volume": null}, {"date": "1991-10-04", "close": 120.0, "volume": null}, {"date": "1991-10-07", "close": 120.0, "volume": null}, {"date": "1991-10-08", "close": 120.0, "volume": null}, {"date": "1991-10-09", "close": 120.0, "volume": null}, {"date": "1991-10-10", "close": 120.0, "volume": null}, {"date": "1991-10-11", "close": 120.0, "volume": null}, {"date": "1991-10-14", "close": 120.0, "volume": null}, {"date": "1991-10-15", "close": 120.0, "volume": null}, {"date": "1991-10-16", "close": 120.0, "volume": null}, {"date": "1991-10-17", "close": 120.0, "volume": null}, {"date": "1991-10-18", "close": 120.0, "volume": null}, {"date": "1991-10-21", "close": 120.0, "volume": null}, {"date": "1991-10-22", "close": 120.0, "volume": null}, {"date": "1991-10-23", "close": 120.0, "volume": null}, {"date": "1991-10-24", "close": 120.0, "volume": null}, {"date": "1991-10-25", "close": 120.0, "volume": null}, {"date": "1991-10-28", "close": 120.0, "volume": null}, {"date": "1991-10-29", "close": 120.0, "volume": null}, {"date": "1991-10-30", "close": 120.0, "volume": null}, {"date": "1991-10-31", "close": 120.0, "volume": null}, {"date": "1991-11-01", "close": 120.0, "volume": null}, {"date": "1991-11-04", "close": 120.0, "volume": null}, {"date": "1991-11-05", "close": 120.0, "volume": null}, {"date": "1991-11-06", "close": 120.0, "volume": null}, {"date": "1991-11-07", "close": 120.0, "volume": null}, {"date": "1991-11-08", "close": 120.0, "volume": null}, {"date": "1991-11-11", "close": 120.0, "volume": null}, {"date": "1991-11-12", "close": 120.0, "volume": null}, {"date": "1991-11-13", "close": 120.0, "volume": null}, {"date": "1991-11-14", "close": 120.0, "volume": null}, {"date": "1991-11-15", "close": 120.0, "volume": null}, {"date": "1991-11-18", "close": 120.0, "volume": null}, {"date": "1991-11-19", "close": 120.0, "volume": null}, {"date": "1991-11-20", "close": 120.0, "volume": null}, {"date": "1991-11-21", "close": 120.0, "volume": null}, {"date": "1991-11-22", "close": 120.0, "volume": null}, {"date": "1991-11-25", "close": 120.0, "volume": null}, {"date": "1991-11-26", "close": 120.0, "volume": null}, {"date": "1991-11-27", "close": 120.0, "volume": null}, {"date": "1991-11-28", "close": 120.0, "volume": null}, {"date": "1991-11-29", "close": 120.0, "volume": null}, {"date": "1991-12-02", "close": 120.0, "volume": null}, {"date": "1991-12-03", "close": 120.0, "volume": null}, {"date": "1991-12-04", "close": 120.0, "volume": null}, {"date": "1991-12-05", "close": 120.0, "volume": null}, {"date": "1991-12-06", "close": 120.0, "volume": null}, {"date": "1991-12-09", "close": 120.0, "volume": null}, {"date": "1991-12-10", "close": 120.0, "volume": null}, {"date": "1991-12-11", "close": 120.0, "volume": null}, {"date": "1991-12-12", "close": 120.0, "volume": null}, {"date": "1991-12-13", "close": 120.0, "volume": null}, {"date": "1991-12-16", "close": 120.0, "volume": null}, {"date": "1991-12-17", "close": 120.0, "volume": null}, {"date": "1991-12-18", "close": 120.0, "volume": null}, {"date": "1991-12-19", "close": 120.0, "volume": null}, {"date": "1991-12-20", "close": 120.0, "volume": null}, {"date": "1991-12-23", "close": 120.0, "volume": null}, {"date": "1991-12-24", "close": 120.0, "volume": null}, {"date": "1991-12-25", "close": 120.0, "volume": null}, {"date": "1991-12-26", "close": 120.0, "volume": null}, {"date": "1991-12-27", "close": 120.0, "volume": null}, {"date": "1991-12-30", "close": 120.0, "volume": null}, {"date": "1991-12-31", "close": 120.0, "volume": null}, {"date": "1992-01-01", "close": 120.0, "volume": null}, {"date": "1992-01-02", "close": 120.0, "volume": null}, {"date": "1992-01-03", "close": 120.0, "volume": null}, {"date": "1992-01-06", "close": 120.0, "volume": null}, {"date": "1992-01-07", "close": 120.0, "volume": null}, {"date": "1992-01-08", "close": 120.0, "volume": null}, {"date": "1992-01-09", "close": 120.0, "volume": null}, {"date": "1992-01-10", "close": 120.0, "volume": null}, {"date": "1992-01-13", "close": 120.0, "volume": null}, {"date": "1992-01-14", "close": 120.0, "volume": null}, {"date": "1992-01-15", "close": 120.0, "volume": null}, {"date": "1992-01-16", "close": 120.0, "volume": null}, {"date": "1992-01-17", "close": 120.0, "volume": null}, {"date": "1992-01-20", "close": 120.0, "volume": null}, {"date": "1992-01-21", "close": 120.0, "volume": null}, {"date": "1992-01-22", "close": 120.0, "volume": null}, {"date": "1992-01-23", "close": 120.0, "volume": null}, {"date": "1992-01-24", "close": 120.0, "volume": null}, {"date": "1992-01-27", "close": 120.0, "volume": null}, {"date": "1992-01-28", "close": 120.0, "volume": null}, {"date": "1992-01-29", "close": 120.0, "volume": null}, {"date": "1992-01-30", "close": 120.0, "volume": null}, {"date": "1992-01-31", "close": 120.0, "volume": null}, {"date": "1992-02-03", "close": 120.0, "volume": null}, {"date": "1992-02-04", "close": 120.0, "volume": null}, {"date": "1992-02-05", "close": 120.0, "volume": null}, {"date": "1992-02-06", "close": 120.0, "volume": null}, {"date": "1992-02-07", "close": 120.0, "volume": null}, {"date": "1992-02-10", "close": 120.0, "volume": null}, {"date": "1992-02-11", "close": 120.0, "volume": null}, {"date": "1992-02-12", "close": 120.0, "volume": null}, {"date": "1992-02-13", "close": 120.0, "volume": null}, {"date": "1992-02-14", "close": 120.0, "volume": null}, {"date": "1992-02-17", "close": 120.0, "volume": null}, {"date": "1992-02-18", "close": 120.0, "volume": null}, {"date": "1992-02-19", "close": 120.0, "volume": null}, {"date": "1992-02-20", "close": 120.0, "volume": null}, {"date": "1992-02-21", "close": 120.0, "volume": null}, {"date": "1992-02-24", "close": 120.0, "volume": null}, {"date": "1992-02-25", "close": 120.0, "volume": null}, {"date": "1992-02-26", "close": 120.0, "volume": null}, {"date": "1992-02-27", "close": 105.0, "volume": 2195.0}, {"date": "1992-02-28", "close": 105.0, "volume": 1102.0}, {"date": "1992-03-02", "close": 105.0, "volume": 502.0}, {"date": "1992-03-03", "close": 105.0, "volume": 525.0}, {"date": "1992-03-04", "close": 105.0, "volume": 382.0}, {"date": "1992-03-05", "close": 105.0, "volume": 831.0}, {"date": "1992-03-06", "close": 105.0, "volume": 193.0}, {"date": "1992-03-09", "close": 105.0, "volume": 19.0}, {"date": "1992-03-10", "close": 105.0, "volume": 895.0}, {"date": "1992-03-11", "close": 105.0, "volume": 87.0}, {"date": "1992-03-12", "close": 105.0, "volume": 63.0}, {"date": "1992-03-13", "close": 90.0, "volume": 41.0}, {"date": "1992-03-16", "close": 105.0, "volume": 153.0}, {"date": "1992-03-17", "close": 90.0, "volume": 883.0}, {"date": "1992-03-18", "close": 90.0, "volume": 53.0}, {"date": "1992-03-19", "close": 90.0, "volume": 5.0}, {"date": "1992-03-20", "close": 90.0, "volume": null}, {"date": "1992-03-23", "close": 75.0, "volume": 200.0}, {"date": "1992-03-24", "close": 75.0, "volume": 283.0}, {"date": "1992-03-25", "close": 75.0, "volume": null}, {"date": "1992-03-26", "close": 75.0, "volume": 67.0}, {"date": "1992-03-27", "close": 90.0, "volume": 3.0}, {"date": "1992-03-30", "close": 90.0, "volume": 67.0}, {"date": "1992-03-31", "close": 90.0, "volume": 83.0}, {"date": "1992-04-01", "close": 90.0, "volume": 13.0}, {"date": "1992-04-02", "close": 75.0, "volume": 117.0}, {"date": "1992-04-03", "close": 90.0, "volume": 87.0}, {"date": "1992-04-06", "close": 90.0, "volume": null}, {"date": "1992-04-07", "close": 75.0, "volume": 190.0}, {"date": "1992-04-08", "close": 75.0, "volume": null}, {"date": "1992-04-09", "close": 75.0, "volume": 20.0}, {"date": "1992-04-10", "close": 75.0, "volume": 1.0}, {"date": "1992-04-13", "close": 90.0, "volume": 43.0}, {"date": "1992-04-14", "close": 90.0, "volume": null}, {"date": "1992-04-15", "close": 90.0, "volume": 467.0}, {"date": "1992-04-16", "close": 75.0, "volume": 308.0}, {"date": "1992-04-17", "close": 75.0, "volume": null}, {"date": "1992-04-20", "close": 75.0, "volume": null}, {"date": "1992-04-21", "close": 75.0, "volume": 67.0}, {"date": "1992-04-22", "close": 75.0, "volume": 109.0}, {"date": "1992-04-23", "close": 75.0, "volume": null}, {"date": "1992-04-24", "close": 75.0, "volume": null}, {"date": "1992-04-27", "close": 75.0, "volume": 137.0}, {"date": "1992-04-28", "close": 75.0, "volume": 33.0}, {"date": "1992-04-29", "close": 75.0, "volume": 77.0}, {"date": "1992-04-30", "close": 75.0, "volume": 67.0}, {"date": "1992-05-01", "close": 75.0, "volume": 80.0}, {"date": "1992-05-04", "close": 75.0, "volume": null}, {"date": "1992-05-05", "close": 75.0, "volume": 34.0}, {"date": "1992-05-06", "close": 75.0, "volume": null}, {"date": "1992-05-07", "close": 75.0, "volume": null}, {"date": "1992-05-08", "close": 75.0, "volume": 440.0}, {"date": "1992-05-11", "close": 75.0, "volume": 17.0}, {"date": "1992-05-12", "close": 75.0, "volume": 8.0}, {"date": "1992-05-13", "close": 75.0, "volume": 33.0}, {"date": "1992-05-14", "close": 75.0, "volume": 32.0}, {"date": "1992-05-15", "close": 75.0, "volume": 150.0}, {"date": "1992-05-18", "close": 75.0, "volume": 77.0}, {"date": "1992-05-19", "close": 75.0, "volume": 165.0}, {"date": "1992-05-20", "close": 75.0, "volume": 323.0}, {"date": "1992-05-21", "close": 75.0, "volume": null}, {"date": "1992-05-22", "close": 75.0, "volume": 94.0}, {"date": "1992-05-25", "close": 75.0, "volume": 67.0}, {"date": "1992-05-26", "close": 75.0, "volume": null}, {"date": "1992-05-27", "close": 75.0, "volume": 1.0}, {"date": "1992-05-28", "close": 75.0, "volume": 16.0}, {"date": "1992-05-29", "close": 75.0, "volume": null}, {"date": "1992-06-01", "close": 75.0, "volume": null}, {"date": "1992-06-02", "close": 75.0, "volume": null}, {"date": "1992-06-03", "close": 75.0, "volume": null}, {"date": "1992-06-04", "close": 75.0, "volume": null}, {"date": "1992-06-05", "close": 75.0, "volume": 12.0}, {"date": "1992-06-08", "close": 75.0, "volume": null}, {"date": "1992-06-09", "close": 60.0, "volume": 20.0}, {"date": "1992-06-10", "close": 60.0, "volume": null}, {"date": "1992-06-11", "close": 60.0, "volume": null}, {"date": "1992-06-12", "close": 60.0, "volume": null}, {"date": "1992-06-15", "close": 75.0, "volume": 29.0}, {"date": "1992-06-16", "close": 60.0, "volume": 60.0}, {"date": "1992-06-17", "close": 60.0, "volume": null}, {"date": "1992-06-18", "close": 60.0, "volume": 33.0}, {"date": "1992-06-19", "close": 75.0, "volume": 20.0}, {"date": "1992-06-22", "close": 75.0, "volume": 27.0}, {"date": "1992-06-23", "close": 75.0, "volume": 250.0}, {"date": "1992-06-24", "close": 75.0, "volume": 148.0}, {"date": "1992-06-25", "close": 75.0, "volume": 111.0}, {"date": "1992-06-26", "close": 75.0, "volume": 67.0}, {"date": "1992-06-29", "close": 75.0, "volume": null}, {"date": "1992-06-30", "close": 75.0, "volume": 67.0}, {"date": "1992-07-01", "close": 60.0, "volume": 22.0}, {"date": "1992-07-02", "close": 75.0, "volume": 87.0}, {"date": "1992-07-03", "close": 60.0, "volume": 74.0}, {"date": "1992-07-06", "close": 75.0, "volume": 67.0}, {"date": "1992-07-07", "close": 75.0, "volume": 80.0}, {"date": "1992-07-08", "close": 75.0, "volume": 13.0}, {"date": "1992-07-09", "close": 75.0, "volume": 53.0}, {"date": "1992-07-10", "close": 75.0, "volume": 100.0}, {"date": "1992-07-13", "close": 75.0, "volume": 13.0}, {"date": "1992-07-14", "close": 75.0, "volume": 19.0}, {"date": "1992-07-15", "close": 75.0, "volume": 27.0}, {"date": "1992-07-16", "close": 75.0, "volume": 137.0}, {"date": "1992-07-17", "close": 75.0, "volume": null}, {"date": "1992-07-20", "close": 75.0, "volume": 33.0}, {"date": "1992-07-21", "close": 75.0, "volume": 33.0}, {"date": "1992-07-22", "close": 75.0, "volume": 23.0}, {"date": "1992-07-23", "close": 75.0, "volume": null}, {"date": "1992-07-24", "close": 75.0, "volume": 67.0}, {"date": "1992-07-27", "close": 75.0, "volume": 33.0}, {"date": "1992-07-28", "close": 75.0, "volume": 23.0}, {"date": "1992-07-29", "close": 60.0, "volume": 77.0}, {"date": "1992-07-30", "close": 75.0, "volume": 67.0}, {"date": "1992-07-31", "close": 75.0, "volume": 50.0}, {"date": "1992-08-03", "close": 75.0, "volume": 33.0}, {"date": "1992-08-04", "close": 75.0, "volume": 37.0}, {"date": "1992-08-05", "close": 75.0, "volume": 13.0}, {"date": "1992-08-06", "close": 75.0, "volume": null}, {"date": "1992-08-07", "close": 75.0, "volume": 134.0}, {"date": "1992-08-10", "close": 75.0, "volume": null}, {"date": "1992-08-11", "close": 75.0, "volume": null}, {"date": "1992-08-12", "close": 75.0, "volume": null}, {"date": "1992-08-13", "close": 60.0, "volume": 9.0}, {"date": "1992-08-14", "close": 75.0, "volume": 8.0}, {"date": "1992-08-17", "close": 75.0, "volume": null}, {"date": "1992-08-18", "close": 75.0, "volume": null}, {"date": "1992-08-19", "close": 75.0, "volume": null}, {"date": "1992-08-20", "close": 75.0, "volume": null}, {"date": "1992-08-21", "close": 60.0, "volume": 10.0}, {"date": "1992-08-24", "close": 60.0, "volume": null}, {"date": "1992-08-25", "close": 60.0, "volume": null}, {"date": "1992-08-26", "close": 60.0, "volume": null}, {"date": "1992-08-27", "close": 60.0, "volume": null}, {"date": "1992-08-28", "close": 60.0, "volume": null}, {"date": "1992-08-31", "close": 60.0, "volume": null}, {"date": "1992-09-01", "close": 60.0, "volume": 9.0}, {"date": "1992-09-02", "close": 60.0, "volume": 67.0}, {"date": "1992-09-03", "close": 60.0, "volume": 233.0}, {"date": "1992-09-04", "close": 60.0, "volume": 90.0}, {"date": "1992-09-07", "close": 60.0, "volume": 75.0}, {"date": "1992-09-08", "close": 60.0, "volume": null}, {"date": "1992-09-09", "close": 60.0, "volume": 50.0}, {"date": "1992-09-10", "close": 60.0, "volume": null}, {"date": "1992-09-11", "close": 60.0, "volume": null}, {"date": "1992-09-14", "close": 60.0, "volume": 17.0}, {"date": "1992-09-15", "close": 60.0, "volume": 8.0}, {"date": "1992-09-16", "close": 60.0, "volume": null}, {"date": "1992-09-17", "close": 60.0, "volume": 10.0}, {"date": "1992-09-18", "close": 60.0, "volume": 33.0}, {"date": "1992-09-21", "close": 60.0, "volume": 73.0}, {"date": "1992-09-22", "close": 60.0, "volume": 346.0}, {"date": "1992-09-23", "close": 60.0, "volume": 33.0}, {"date": "1992-09-24", "close": 60.0, "volume": 287.0}, {"date": "1992-09-25", "close": 60.0, "volume": 339.0}, {"date": "1992-09-28", "close": 60.0, "volume": null}, {"date": "1992-09-29", "close": 60.0, "volume": 17.0}, {"date": "1992-09-30", "close": 60.0, "volume": null}, {"date": "1992-10-01", "close": 75.0, "volume": 50.0}, {"date": "1992-10-02", "close": 75.0, "volume": 13.0}, {"date": "1992-10-05", "close": 60.0, "volume": 33.0}, {"date": "1992-10-06", "close": 75.0, "volume": 67.0}, {"date": "1992-10-07", "close": 75.0, "volume": 35.0}, {"date": "1992-10-08", "close": 75.0, "volume": 355.0}, {"date": "1992-10-09", "close": 90.0, "volume": 5.0}, {"date": "1992-10-12", "close": 75.0, "volume": 410.0}, {"date": "1992-10-13", "close": 90.0, "volume": 213.0}, {"date": "1992-10-14", "close": 75.0, "volume": 73.0}, {"date": "1992-10-15", "close": 90.0, "volume": 147.0}, {"date": "1992-10-16", "close": 90.0, "volume": 759.0}, {"date": "1992-10-19", "close": 105.0, "volume": 23.0}, {"date": "1992-10-20", "close": 90.0, "volume": 423.0}, {"date": "1992-10-21", "close": 90.0, "volume": 63.0}, {"date": "1992-10-22", "close": 90.0, "volume": 51.0}, {"date": "1992-10-23", "close": 90.0, "volume": 159.0}, {"date": "1992-10-26", "close": 90.0, "volume": 87.0}, {"date": "1992-10-27", "close": 90.0, "volume": 41.0}, {"date": "1992-10-28", "close": 90.0, "volume": 50.0}, {"date": "1992-10-29", "close": 90.0, "volume": 78.0}, {"date": "1992-10-30", "close": 90.0, "volume": null}, {"date": "1992-11-02", "close": 90.0, "volume": 94.0}, {"date": "1992-11-03", "close": 90.0, "volume": 305.0}, {"date": "1992-11-04", "close": 90.0, "volume": null}, {"date": "1992-11-05", "close": 90.0, "volume": 133.0}, {"date": "1992-11-06", "close": 90.0, "volume": 3.0}, {"date": "1992-11-09", "close": 90.0, "volume": null}, {"date": "1992-11-10", "close": 75.0, "volume": 184.0}, {"date": "1992-11-11", "close": 75.0, "volume": 33.0}, {"date": "1992-11-12", "close": 75.0, "volume": null}, {"date": "1992-11-13", "close": 75.0, "volume": null}, {"date": "1992-11-16", "close": 60.0, "volume": 167.0}, {"date": "1992-11-17", "close": 60.0, "volume": null}, {"date": "1992-11-18", "close": 75.0, "volume": 35.0}, {"date": "1992-11-19", "close": 75.0, "volume": 158.0}, {"date": "1992-11-20", "close": 75.0, "volume": null}, {"date": "1992-11-23", "close": 75.0, "volume": 80.0}, {"date": "1992-11-24", "close": 75.0, "volume": 65.0}, {"date": "1992-11-25", "close": 75.0, "volume": null}, {"date": "1992-11-26", "close": 90.0, "volume": 25.0}, {"date": "1992-11-27", "close": 90.0, "volume": 34.0}, {"date": "1992-11-30", "close": 90.0, "volume": null}, {"date": "1992-12-01", "close": 75.0, "volume": 43.0}, {"date": "1992-12-02", "close": 75.0, "volume": 137.0}, {"date": "1992-12-03", "close": 90.0, "volume": 7.0}, {"date": "1992-12-04", "close": 75.0, "volume": 270.0}, {"date": "1992-12-07", "close": 75.0, "volume": 30.0}, {"date": "1992-12-08", "close": 90.0, "volume": 7.0}, {"date": "1992-12-09", "close": 90.0, "volume": 10.0}, {"date": "1992-12-10", "close": 90.0, "volume": null}, {"date": "1992-12-11", "close": 75.0, "volume": 735.0}, {"date": "1992-12-14", "close": 75.0, "volume": 10.0}, {"date": "1992-12-15", "close": 75.0, "volume": 29.0}, {"date": "1992-12-16", "close": 75.0, "volume": null}, {"date": "1992-12-17", "close": 60.0, "volume": 167.0}, {"date": "1992-12-18", "close": 60.0, "volume": null}, {"date": "1992-12-21", "close": 60.0, "volume": null}, {"date": "1992-12-22", "close": 60.0, "volume": null}, {"date": "1992-12-23", "close": 60.0, "volume": null}, {"date": "1992-12-24", "close": 60.0, "volume": null}, {"date": "1992-12-25", "close": 60.0, "volume": null}, {"date": "1992-12-28", "close": 60.0, "volume": null}, {"date": "1992-12-29", "close": 60.0, "volume": null}, {"date": "1992-12-30", "close": 75.0, "volume": 17.0}, {"date": "1992-12-31", "close": 75.0, "volume": null}, {"date": "1993-01-01", "close": 75.0, "volume": null}, {"date": "1993-01-04", "close": 75.0, "volume": null}, {"date": "1993-01-05", "close": 75.0, "volume": null}, {"date": "1993-01-06", "close": 75.0, "volume": 6.0}, {"date": "1993-01-07", "close": 75.0, "volume": null}, {"date": "1993-01-08", "close": 75.0, "volume": null}, {"date": "1993-01-11", "close": 75.0, "volume": null}, {"date": "1993-01-12", "close": 75.0, "volume": 67.0}, {"date": "1993-01-13", "close": 75.0, "volume": null}, {"date": "1993-01-14", "close": 75.0, "volume": null}, {"date": "1993-01-15", "close": 75.0, "volume": 32.0}, {"date": "1993-01-18", "close": 75.0, "volume": null}, {"date": "1993-01-19", "close": 75.0, "volume": 337.0}, {"date": "1993-01-20", "close": 75.0, "volume": null}, {"date": "1993-01-21", "close": 75.0, "volume": 38.0}, {"date": "1993-01-22", "close": 75.0, "volume": 33.0}, {"date": "1993-01-25", "close": 75.0, "volume": null}, {"date": "1993-01-26", "close": 75.0, "volume": 43.0}, {"date": "1993-01-27", "close": 75.0, "volume": 57.0}, {"date": "1993-01-28", "close": 75.0, "volume": 1.0}, {"date": "1993-01-29", "close": 75.0, "volume": 67.0}, {"date": "1993-02-01", "close": 75.0, "volume": null}, {"date": "1993-02-02", "close": 75.0, "volume": 33.0}, {"date": "1993-02-03", "close": 75.0, "volume": 80.0}, {"date": "1993-02-04", "close": 75.0, "volume": 37.0}, {"date": "1993-02-05", "close": 75.0, "volume": null}, {"date": "1993-02-08", "close": 75.0, "volume": 40.0}, {"date": "1993-02-09", "close": 30.0, "volume": 5.0}, {"date": "1993-02-10", "close": 60.0, "volume": 5.0}, {"date": "1993-02-11", "close": 75.0, "volume": 13.0}, {"date": "1993-02-12", "close": 75.0, "volume": 7.0}, {"date": "1993-02-15", "close": 60.0, "volume": 67.0}, {"date": "1993-02-16", "close": 60.0, "volume": 33.0}, {"date": "1993-02-17", "close": 60.0, "volume": null}, {"date": "1993-02-18", "close": 75.0, "volume": 618.0}, {"date": "1993-02-19", "close": 90.0, "volume": 530.0}, {"date": "1993-02-22", "close": 75.0, "volume": 1.0}, {"date": "1993-02-23", "close": 75.0, "volume": 134.0}, {"date": "1993-02-24", "close": 75.0, "volume": 90.0}, {"date": "1993-02-25", "close": 75.0, "volume": 33.0}, {"date": "1993-02-26", "close": 90.0, "volume": 7.0}, {"date": "1993-03-01", "close": 90.0, "volume": 100.0}, {"date": "1993-03-02", "close": 90.0, "volume": 145.0}, {"date": "1993-03-03", "close": 75.0, "volume": 1.0}, {"date": "1993-03-04", "close": 75.0, "volume": 7.0}, {"date": "1993-03-05", "close": 90.0, "volume": 72.0}, {"date": "1993-03-08", "close": 75.0, "volume": 80.0}, {"date": "1993-03-09", "close": 75.0, "volume": null}, {"date": "1993-03-10", "close": 75.0, "volume": null}, {"date": "1993-03-11", "close": 75.0, "volume": null}, {"date": "1993-03-12", "close": 75.0, "volume": 333.0}, {"date": "1993-03-15", "close": 75.0, "volume": 237.0}, {"date": "1993-03-16", "close": 75.0, "volume": null}, {"date": "1993-03-17", "close": 75.0, "volume": 163.0}, {"date": "1993-03-18", "close": 75.0, "volume": null}, {"date": "1993-03-19", "close": 75.0, "volume": 90.0}, {"date": "1993-03-22", "close": 90.0, "volume": 80.0}, {"date": "1993-03-23", "close": 90.0, "volume": 157.0}, {"date": "1993-03-24", "close": 90.0, "volume": 25.0}, {"date": "1993-03-25", "close": 90.0, "volume": 106.0}, {"date": "1993-03-26", "close": 90.0, "volume": 37.0}, {"date": "1993-03-29", "close": 90.0, "volume": 205.0}, {"date": "1993-03-30", "close": 90.0, "volume": 224.0}, {"date": "1993-03-31", "close": 75.0, "volume": 7.0}, {"date": "1993-04-01", "close": 75.0, "volume": 167.0}, {"date": "1993-04-02", "close": 75.0, "volume": 57.0}, {"date": "1993-04-05", "close": 75.0, "volume": null}, {"date": "1993-04-06", "close": 90.0, "volume": 1516.0}, {"date": "1993-04-07", "close": 105.0, "volume": 2269.0}, {"date": "1993-04-08", "close": 105.0, "volume": 993.0}, {"date": "1993-04-09", "close": 105.0, "volume": null}, {"date": "1993-04-12", "close": 105.0, "volume": null}, {"date": "1993-04-13", "close": 105.0, "volume": 343.0}, {"date": "1993-04-14", "close": 90.0, "volume": 257.0}, {"date": "1993-04-15", "close": 90.0, "volume": 128.0}, {"date": "1993-04-16", "close": 105.0, "volume": 170.0}, {"date": "1993-04-19", "close": 105.0, "volume": 53.0}, {"date": "1993-04-20", "close": 105.0, "volume": 26.0}, {"date": "1993-04-21", "close": 90.0, "volume": 107.0}, {"date": "1993-04-22", "close": 105.0, "volume": 133.0}, {"date": "1993-04-23", "close": 105.0, "volume": 373.0}, {"date": "1993-04-26", "close": 105.0, "volume": 763.0}, {"date": "1993-04-27", "close": 120.0, "volume": 1536.0}, {"date": "1993-04-28", "close": 135.0, "volume": 1664.0}, {"date": "1993-04-29", "close": 150.0, "volume": 815.0}, {"date": "1993-04-30", "close": 165.0, "volume": 899.0}, {"date": "1993-05-03", "close": 180.0, "volume": 1047.0}, {"date": "1993-05-04", "close": 150.0, "volume": 587.0}, {"date": "1993-05-05", "close": 150.0, "volume": 185.0}, {"date": "1993-05-06", "close": 135.0, "volume": 390.0}, {"date": "1993-05-07", "close": 135.0, "volume": 197.0}, {"date": "1993-05-10", "close": 150.0, "volume": 517.0}, {"date": "1993-05-11", "close": 150.0, "volume": null}, {"date": "1993-05-12", "close": 180.0, "volume": 1365.0}, {"date": "1993-05-13", "close": 195.0, "volume": 1325.0}, {"date": "1993-05-14", "close": 225.0, "volume": 1903.0}, {"date": "1993-05-17", "close": 195.0, "volume": 1210.0}, {"date": "1993-05-18", "close": 165.0, "volume": 609.0}, {"date": "1993-05-19", "close": 210.0, "volume": 1439.0}, {"date": "1993-05-20", "close": 195.0, "volume": 688.0}, {"date": "1993-05-21", "close": 195.0, "volume": 487.0}, {"date": "1993-05-24", "close": 210.0, "volume": 491.0}, {"date": "1993-05-25", "close": 195.0, "volume": 237.0}, {"date": "1993-05-26", "close": 240.0, "volume": 2009.0}, {"date": "1993-05-27", "close": 270.0, "volume": 1316.0}, {"date": "1993-05-28", "close": 270.0, "volume": 2603.0}, {"date": "1993-05-31", "close": 270.0, "volume": 737.0}, {"date": "1993-06-01", "close": 270.0, "volume": 571.0}, {"date": "1993-06-02", "close": 255.0, "volume": 346.0}, {"date": "1993-06-03", "close": 255.0, "volume": 97.0}, {"date": "1993-06-04", "close": 255.0, "volume": 348.0}, {"date": "1993-06-07", "close": 255.0, "volume": 79.0}, {"date": "1993-06-08", "close": 255.0, "volume": 449.0}, {"date": "1993-06-09", "close": 225.0, "volume": 373.0}, {"date": "1993-06-10", "close": 195.0, "volume": 247.0}, {"date": "1993-06-11", "close": 195.0, "volume": null}, {"date": "1993-06-14", "close": 195.0, "volume": null}, {"date": "1993-06-15", "close": 195.0, "volume": 177.0}, {"date": "1993-06-16", "close": 225.0, "volume": 466.0}, {"date": "1993-06-17", "close": 225.0, "volume": 199.0}, {"date": "1993-06-18", "close": 225.0, "volume": 143.0}, {"date": "1993-06-21", "close": 225.0, "volume": 71.0}, {"date": "1993-06-22", "close": 195.0, "volume": 100.0}, {"date": "1993-06-23", "close": 225.0, "volume": 689.0}, {"date": "1993-06-24", "close": 225.0, "volume": null}, {"date": "1993-06-25", "close": 225.0, "volume": 369.0}, {"date": "1993-06-28", "close": 240.0, "volume": 340.0}, {"date": "1993-06-29", "close": 225.0, "volume": 163.0}, {"date": "1993-06-30", "close": 225.0, "volume": 124.0}, {"date": "1993-07-01", "close": 225.0, "volume": 61.0}, {"date": "1993-07-02", "close": 240.0, "volume": 400.0}, {"date": "1993-07-05", "close": 255.0, "volume": 322.0}, {"date": "1993-07-06", "close": 255.0, "volume": null}, {"date": "1993-07-07", "close": 255.0, "volume": 256.0}, {"date": "1993-07-08", "close": 240.0, "volume": 382.0}, {"date": "1993-07-09", "close": 225.0, "volume": 199.0}, {"date": "1993-07-12", "close": 225.0, "volume": 85.0}, {"date": "1993-07-13", "close": 225.0, "volume": 375.0}, {"date": "1993-07-14", "close": 225.0, "volume": 364.0}, {"date": "1993-07-15", "close": 210.0, "volume": 125.0}, {"date": "1993-07-16", "close": 210.0, "volume": 87.0}, {"date": "1993-07-19", "close": 210.0, "volume": 47.0}, {"date": "1993-07-20", "close": 210.0, "volume": 141.0}, {"date": "1993-07-21", "close": 210.0, "volume": 107.0}, {"date": "1993-07-22", "close": 210.0, "volume": 223.0}, {"date": "1993-07-23", "close": 225.0, "volume": 361.0}, {"date": "1993-07-26", "close": 225.0, "volume": 354.0}, {"date": "1993-07-27", "close": 225.0, "volume": 253.0}, {"date": "1993-07-28", "close": 225.0, "volume": 145.0}, {"date": "1993-07-29", "close": 225.0, "volume": 226.0}, {"date": "1993-07-30", "close": 240.0, "volume": 266.0}, {"date": "1993-08-02", "close": 255.0, "volume": 455.0}, {"date": "1993-08-03", "close": 240.0, "volume": 212.0}, {"date": "1993-08-04", "close": 240.0, "volume": 223.0}, {"date": "1993-08-05", "close": 225.0, "volume": 238.0}, {"date": "1993-08-06", "close": 195.0, "volume": 470.0}, {"date": "1993-08-09", "close": 210.0, "volume": 161.0}, {"date": "1993-08-10", "close": 225.0, "volume": 388.0}, {"date": "1993-08-11", "close": 225.0, "volume": 54.0}, {"date": "1993-08-12", "close": 210.0, "volume": 257.0}, {"date": "1993-08-13", "close": 210.0, "volume": 152.0}, {"date": "1993-08-16", "close": 210.0, "volume": 139.0}, {"date": "1993-08-17", "close": 225.0, "volume": 236.0}, {"date": "1993-08-18", "close": 225.0, "volume": 160.0}, {"date": "1993-08-19", "close": 225.0, "volume": 192.0}, {"date": "1993-08-20", "close": 225.0, "volume": 91.0}, {"date": "1993-08-23", "close": 210.0, "volume": 63.0}, {"date": "1993-08-24", "close": 210.0, "volume": 17.0}, {"date": "1993-08-25", "close": 210.0, "volume": 27.0}, {"date": "1993-08-26", "close": 210.0, "volume": 335.0}, {"date": "1993-08-27", "close": 195.0, "volume": 1.0}, {"date": "1993-08-30", "close": 195.0, "volume": 133.0}, {"date": "1993-08-31", "close": 210.0, "volume": 4.0}, {"date": "1993-09-01", "close": 195.0, "volume": 66.0}, {"date": "1993-09-02", "close": 210.0, "volume": 139.0}, {"date": "1993-09-03", "close": 195.0, "volume": 90.0}, {"date": "1993-09-06", "close": 195.0, "volume": 7.0}, {"date": "1993-09-07", "close": 195.0, "volume": null}, {"date": "1993-09-08", "close": 165.0, "volume": 158.0}, {"date": "1993-09-09", "close": 150.0, "volume": 154.0}, {"date": "1993-09-10", "close": 165.0, "volume": 407.0}, {"date": "1993-09-13", "close": 165.0, "volume": 7.0}, {"date": "1993-09-14", "close": 135.0, "volume": 183.0}, {"date": "1993-09-15", "close": 135.0, "volume": 103.0}, {"date": "1993-09-16", "close": 150.0, "volume": 23.0}, {"date": "1993-09-17", "close": 150.0, "volume": 424.0}, {"date": "1993-09-20", "close": 165.0, "volume": 18.0}, {"date": "1993-09-21", "close": 150.0, "volume": 33.0}, {"date": "1993-09-22", "close": 180.0, "volume": 299.0}, {"date": "1993-09-23", "close": 165.0, "volume": 53.0}, {"date": "1993-09-24", "close": 165.0, "volume": 17.0}, {"date": "1993-09-27", "close": 150.0, "volume": 20.0}, {"date": "1993-09-28", "close": 150.0, "volume": 20.0}, {"date": "1993-09-29", "close": 150.0, "volume": 3.0}, {"date": "1993-09-30", "close": 150.0, "volume": 17.0}, {"date": "1993-10-01", "close": 150.0, "volume": 27.0}, {"date": "1993-10-04", "close": 165.0, "volume": 20.0}, {"date": "1993-10-05", "close": 165.0, "volume": 57.0}, {"date": "1993-10-06", "close": 165.0, "volume": 28.0}, {"date": "1993-10-07", "close": 165.0, "volume": 100.0}, {"date": "1993-10-08", "close": 165.0, "volume": 7.0}, {"date": "1993-10-11", "close": 180.0, "volume": 19.0}, {"date": "1993-10-12", "close": 180.0, "volume": 44.0}, {"date": "1993-10-13", "close": 180.0, "volume": 50.0}, {"date": "1993-10-14", "close": 180.0, "volume": 5.0}, {"date": "1993-10-15", "close": 165.0, "volume": 100.0}, {"date": "1993-10-18", "close": 165.0, "volume": 97.0}, {"date": "1993-10-19", "close": 165.0, "volume": 35.0}, {"date": "1993-10-20", "close": 150.0, "volume": 44.0}, {"date": "1993-10-21", "close": 180.0, "volume": 38.0}, {"date": "1993-10-22", "close": 180.0, "volume": 3.0}, {"date": "1993-10-25", "close": 165.0, "volume": 24.0}, {"date": "1993-10-26", "close": 165.0, "volume": null}, {"date": "1993-10-27", "close": 165.0, "volume": 37.0}, {"date": "1993-10-28", "close": 165.0, "volume": 173.0}, {"date": "1993-10-29", "close": 180.0, "volume": 150.0}, {"date": "1993-11-01", "close": 195.0, "volume": 317.0}, {"date": "1993-11-02", "close": 225.0, "volume": 387.0}, {"date": "1993-11-03", "close": 210.0, "volume": 165.0}, {"date": "1993-11-04", "close": 210.0, "volume": 233.0}, {"date": "1993-11-05", "close": 225.0, "volume": 334.0}, {"date": "1993-11-08", "close": 225.0, "volume": 89.0}, {"date": "1993-11-09", "close": 225.0, "volume": 158.0}, {"date": "1993-11-10", "close": 210.0, "volume": 244.0}, {"date": "1993-11-11", "close": 225.0, "volume": 235.0}, {"date": "1993-11-12", "close": 225.0, "volume": 97.0}, {"date": "1993-11-15", "close": 225.0, "volume": 29.0}, {"date": "1993-11-16", "close": 210.0, "volume": 359.0}, {"date": "1993-11-17", "close": 240.0, "volume": 349.0}, {"date": "1993-11-18", "close": 225.0, "volume": 46.0}, {"date": "1993-11-19", "close": 225.0, "volume": 42.0}, {"date": "1993-11-22", "close": 225.0, "volume": 77.0}, {"date": "1993-11-23", "close": 210.0, "volume": 97.0}, {"date": "1993-11-24", "close": 210.0, "volume": 127.0}, {"date": "1993-11-25", "close": 225.0, "volume": 40.0}, {"date": "1993-11-26", "close": 210.0, "volume": 9.0}, {"date": "1993-11-29", "close": 225.0, "volume": 93.0}, {"date": "1993-11-30", "close": 210.0, "volume": 288.0}, {"date": "1993-12-01", "close": 210.0, "volume": 153.0}, {"date": "1993-12-02", "close": 210.0, "volume": 152.0}, {"date": "1993-12-03", "close": 210.0, "volume": 120.0}, {"date": "1993-12-06", "close": 225.0, "volume": 62.0}, {"date": "1993-12-07", "close": 210.0, "volume": 249.0}, {"date": "1993-12-08", "close": 210.0, "volume": 52.0}, {"date": "1993-12-09", "close": 210.0, "volume": 93.0}, {"date": "1993-12-10", "close": 210.0, "volume": 43.0}, {"date": "1993-12-13", "close": 210.0, "volume": 114.0}, {"date": "1993-12-14", "close": 210.0, "volume": 300.0}, {"date": "1993-12-15", "close": 210.0, "volume": 195.0}, {"date": "1993-12-16", "close": 195.0, "volume": 141.0}, {"date": "1993-12-17", "close": 210.0, "volume": 338.0}, {"date": "1993-12-20", "close": 225.0, "volume": 38.0}, {"date": "1993-12-21", "close": 225.0, "volume": 59.0}, {"date": "1993-12-22", "close": 210.0, "volume": 173.0}, {"date": "1993-12-23", "close": 225.0, "volume": 85.0}, {"date": "1993-12-24", "close": 225.0, "volume": 130.0}, {"date": "1993-12-27", "close": 225.0, "volume": null}, {"date": "1993-12-28", "close": 225.0, "volume": null}, {"date": "1993-12-29", "close": 210.0, "volume": 19.0}, {"date": "1993-12-30", "close": 240.0, "volume": 549.0}, {"date": "1993-12-31", "close": 255.0, "volume": 291.0}, {"date": "1994-01-03", "close": 255.0, "volume": null}, {"date": "1994-01-04", "close": 270.0, "volume": 148.0}, {"date": "1994-01-05", "close": 270.0, "volume": 274.0}, {"date": "1994-01-06", "close": 285.0, "volume": 240.0}, {"date": "1994-01-07", "close": 285.0, "volume": 139.0}, {"date": "1994-01-10", "close": 300.0, "volume": 970.0}, {"date": "1994-01-11", "close": 300.0, "volume": 325.0}, {"date": "1994-01-12", "close": 330.0, "volume": 606.0}, {"date": "1994-01-13", "close": 360.0, "volume": 887.0}, {"date": "1994-01-14", "close": 420.0, "volume": 1020.0}, {"date": "1994-01-17", "close": 420.0, "volume": 543.0}, {"date": "1994-01-18", "close": 360.0, "volume": 343.0}, {"date": "1994-01-19", "close": 390.0, "volume": 299.0}, {"date": "1994-01-20", "close": 390.0, "volume": 413.0}, {"date": "1994-01-21", "close": 390.0, "volume": 1112.0}, {"date": "1994-01-24", "close": 360.0, "volume": 596.0}, {"date": "1994-01-25", "close": 390.0, "volume": 267.0}, {"date": "1994-01-26", "close": 390.0, "volume": null}, {"date": "1994-01-27", "close": 450.0, "volume": 559.0}, {"date": "1994-01-28", "close": 420.0, "volume": 136.0}, {"date": "1994-01-31", "close": 420.0, "volume": 155.0}, {"date": "1994-02-01", "close": 390.0, "volume": 103.0}, {"date": "1994-02-02", "close": 390.0, "volume": 193.0}, {"date": "1994-02-03", "close": 390.0, "volume": 63.0}, {"date": "1994-02-04", "close": 390.0, "volume": 173.0}, {"date": "1994-02-07", "close": 330.0, "volume": 143.0}, {"date": "1994-02-08", "close": 360.0, "volume": 152.0}, {"date": "1994-02-09", "close": 390.0, "volume": 155.0}, {"date": "1994-02-10", "close": 390.0, "volume": 231.0}, {"date": "1994-02-11", "close": 390.0, "volume": 73.0}, {"date": "1994-02-14", "close": 390.0, "volume": 59.0}, {"date": "1994-02-15", "close": 390.0, "volume": 245.0}, {"date": "1994-02-16", "close": 420.0, "volume": 528.0}, {"date": "1994-02-17", "close": 450.0, "volume": 251.0}, {"date": "1994-02-18", "close": 450.0, "volume": 310.0}, {"date": "1994-02-21", "close": 390.0, "volume": 257.0}, {"date": "1994-02-22", "close": 390.0, "volume": 14.0}, {"date": "1994-02-23", "close": 420.0, "volume": 56.0}, {"date": "1994-02-24", "close": 390.0, "volume": 210.0}, {"date": "1994-02-25", "close": 360.0, "volume": 57.0}, {"date": "1994-02-28", "close": 390.0, "volume": 4.0}, {"date": "1994-03-01", "close": 360.0, "volume": 231.0}, {"date": "1994-03-02", "close": 390.0, "volume": 99.0}, {"date": "1994-03-03", "close": 390.0, "volume": 119.0}, {"date": "1994-03-04", "close": 360.0, "volume": 33.0}, {"date": "1994-03-07", "close": 360.0, "volume": 61.0}, {"date": "1994-03-08", "close": 360.0, "volume": 67.0}, {"date": "1994-03-09", "close": 360.0, "volume": 46.0}, {"date": "1994-03-10", "close": 330.0, "volume": 105.0}, {"date": "1994-03-11", "close": 360.0, "volume": 43.0}, {"date": "1994-03-14", "close": 330.0, "volume": 90.0}, {"date": "1994-03-15", "close": 330.0, "volume": 185.0}, {"date": "1994-03-16", "close": 330.0, "volume": 93.0}, {"date": "1994-03-17", "close": 390.0, "volume": 391.0}, {"date": "1994-03-18", "close": 330.0, "volume": 309.0}, {"date": "1994-03-21", "close": 360.0, "volume": 106.0}, {"date": "1994-03-22", "close": 300.0, "volume": 63.0}, {"date": "1994-03-23", "close": 300.0, "volume": 78.0}, {"date": "1994-03-24", "close": 330.0, "volume": 54.0}, {"date": "1994-03-25", "close": 330.0, "volume": 151.0}, {"date": "1994-03-28", "close": 300.0, "volume": 58.0}, {"date": "1994-03-29", "close": 285.0, "volume": 77.0}, {"date": "1994-03-30", "close": 270.0, "volume": 155.0}, {"date": "1994-03-31", "close": 270.0, "volume": 74.0}, {"date": "1994-04-01", "close": 270.0, "volume": null}, {"date": "1994-04-04", "close": 270.0, "volume": null}, {"date": "1994-04-05", "close": 285.0, "volume": 28.0}, {"date": "1994-04-06", "close": 330.0, "volume": 102.0}, {"date": "1994-04-07", "close": 300.0, "volume": 131.0}, {"date": "1994-04-08", "close": 300.0, "volume": 124.0}, {"date": "1994-04-11", "close": 300.0, "volume": 121.0}, {"date": "1994-04-12", "close": 300.0, "volume": 15.0}, {"date": "1994-04-13", "close": 285.0, "volume": 32.0}, {"date": "1994-04-14", "close": 285.0, "volume": 35.0}, {"date": "1994-04-15", "close": 285.0, "volume": 68.0}, {"date": "1994-04-18", "close": 285.0, "volume": 33.0}, {"date": "1994-04-19", "close": 285.0, "volume": 35.0}, {"date": "1994-04-20", "close": 255.0, "volume": 99.0}, {"date": "1994-04-21", "close": 255.0, "volume": 79.0}, {"date": "1994-04-22", "close": 270.0, "volume": 107.0}, {"date": "1994-04-25", "close": 270.0, "volume": null}, {"date": "1994-04-26", "close": 285.0, "volume": 35.0}, {"date": "1994-04-27", "close": 270.0, "volume": 38.0}, {"date": "1994-04-28", "close": 270.0, "volume": 3.0}, {"date": "1994-04-29", "close": 255.0, "volume": 1.0}, {"date": "1994-05-02", "close": 255.0, "volume": 97.0}, {"date": "1994-05-03", "close": 255.0, "volume": 9.0}, {"date": "1994-05-04", "close": 240.0, "volume": 75.0}, {"date": "1994-05-05", "close": 240.0, "volume": 100.0}, {"date": "1994-05-06", "close": 240.0, "volume": 55.0}, {"date": "1994-05-09", "close": 240.0, "volume": 117.0}, {"date": "1994-05-10", "close": 255.0, "volume": 73.0}, {"date": "1994-05-11", "close": 255.0, "volume": 33.0}, {"date": "1994-05-12", "close": 240.0, "volume": 63.0}, {"date": "1994-05-13", "close": 225.0, "volume": 211.0}, {"date": "1994-05-16", "close": 270.0, "volume": 163.0}, {"date": "1994-05-17", "close": 240.0, "volume": 51.0}, {"date": "1994-05-18", "close": 240.0, "volume": 115.0}, {"date": "1994-05-19", "close": 240.0, "volume": null}, {"date": "1994-05-20", "close": 255.0, "volume": 9.0}, {"date": "1994-05-23", "close": 240.0, "volume": 33.0}, {"date": "1994-05-24", "close": 240.0, "volume": 69.0}, {"date": "1994-05-25", "close": 240.0, "volume": 150.0}, {"date": "1994-05-26", "close": 240.0, "volume": 41.0}, {"date": "1994-05-27", "close": 240.0, "volume": 21.0}, {"date": "1994-05-30", "close": 225.0, "volume": 68.0}, {"date": "1994-05-31", "close": 225.0, "volume": 52.0}, {"date": "1994-06-01", "close": 210.0, "volume": 221.0}, {"date": "1994-06-02", "close": 255.0, "volume": 67.0}, {"date": "1994-06-03", "close": 270.0, "volume": 166.0}, {"date": "1994-06-06", "close": 240.0, "volume": 30.0}, {"date": "1994-06-07", "close": 240.0, "volume": 35.0}, {"date": "1994-06-08", "close": 240.0, "volume": 71.0}, {"date": "1994-06-09", "close": 225.0, "volume": 142.0}, {"date": "1994-06-10", "close": 240.0, "volume": 197.0}, {"date": "1994-06-13", "close": 240.0, "volume": null}, {"date": "1994-06-14", "close": 210.0, "volume": 173.0}, {"date": "1994-06-15", "close": 225.0, "volume": 7.0}, {"date": "1994-06-16", "close": 225.0, "volume": 31.0}, {"date": "1994-06-17", "close": 225.0, "volume": 1.0}, {"date": "1994-06-20", "close": 210.0, "volume": 145.0}, {"date": "1994-06-21", "close": 210.0, "volume": 56.0}, {"date": "1994-06-22", "close": 225.0, "volume": 50.0}, {"date": "1994-06-23", "close": 240.0, "volume": 427.0}, {"date": "1994-06-24", "close": 255.0, "volume": 102.0}, {"date": "1994-06-27", "close": 240.0, "volume": 211.0}, {"date": "1994-06-28", "close": 225.0, "volume": 181.0}, {"date": "1994-06-29", "close": 240.0, "volume": 96.0}, {"date": "1994-06-30", "close": 270.0, "volume": 440.0}, {"date": "1994-07-01", "close": 270.0, "volume": 251.0}, {"date": "1994-07-04", "close": 240.0, "volume": 153.0}, {"date": "1994-07-05", "close": 255.0, "volume": 79.0}, {"date": "1994-07-06", "close": 255.0, "volume": 43.0}, {"date": "1994-07-07", "close": 240.0, "volume": 108.0}, {"date": "1994-07-08", "close": 240.0, "volume": 93.0}, {"date": "1994-07-11", "close": 240.0, "volume": null}, {"date": "1994-07-12", "close": 225.0, "volume": 120.0}, {"date": "1994-07-13", "close": 225.0, "volume": null}, {"date": "1994-07-14", "close": 225.0, "volume": 159.0}, {"date": "1994-07-15", "close": 240.0, "volume": 15.0}, {"date": "1994-07-18", "close": 240.0, "volume": 128.0}, {"date": "1994-07-19", "close": 225.0, "volume": 47.0}, {"date": "1994-07-20", "close": 240.0, "volume": 77.0}, {"date": "1994-07-21", "close": 225.0, "volume": 33.0}, {"date": "1994-07-22", "close": 240.0, "volume": 195.0}, {"date": "1994-07-25", "close": 225.0, "volume": 33.0}, {"date": "1994-07-26", "close": 225.0, "volume": 50.0}, {"date": "1994-07-27", "close": 210.0, "volume": 102.0}, {"date": "1994-07-28", "close": 225.0, "volume": 67.0}, {"date": "1994-07-29", "close": 210.0, "volume": 27.0}, {"date": "1994-08-01", "close": 225.0, "volume": 88.0}, {"date": "1994-08-02", "close": 225.0, "volume": null}, {"date": "1994-08-03", "close": 210.0, "volume": 122.0}, {"date": "1994-08-04", "close": 210.0, "volume": null}, {"date": "1994-08-05", "close": 210.0, "volume": 50.0}, {"date": "1994-08-08", "close": 210.0, "volume": 38.0}, {"date": "1994-08-09", "close": 210.0, "volume": 35.0}, {"date": "1994-08-10", "close": 210.0, "volume": 90.0}, {"date": "1994-08-11", "close": 210.0, "volume": null}, {"date": "1994-08-12", "close": 225.0, "volume": 29.0}, {"date": "1994-08-15", "close": 225.0, "volume": 95.0}, {"date": "1994-08-16", "close": 210.0, "volume": 1.0}, {"date": "1994-08-17", "close": 225.0, "volume": 110.0}, {"date": "1994-08-18", "close": 210.0, "volume": 77.0}, {"date": "1994-08-19", "close": 225.0, "volume": 112.0}, {"date": "1994-08-22", "close": 210.0, "volume": 53.0}, {"date": "1994-08-23", "close": 210.0, "volume": 102.0}, {"date": "1994-08-24", "close": 210.0, "volume": 3.0}, {"date": "1994-08-25", "close": 210.0, "volume": null}, {"date": "1994-08-26", "close": 195.0, "volume": 249.0}, {"date": "1994-08-29", "close": 195.0, "volume": 67.0}, {"date": "1994-08-30", "close": 195.0, "volume": 40.0}, {"date": "1994-08-31", "close": 195.0, "volume": 50.0}, {"date": "1994-09-01", "close": 195.0, "volume": 120.0}, {"date": "1994-09-02", "close": 195.0, "volume": 71.0}, {"date": "1994-09-05", "close": 195.0, "volume": null}, {"date": "1994-09-06", "close": 180.0, "volume": 59.0}, {"date": "1994-09-07", "close": 225.0, "volume": 120.0}, {"date": "1994-09-08", "close": 195.0, "volume": 60.0}, {"date": "1994-09-09", "close": 195.0, "volume": null}, {"date": "1994-09-12", "close": 195.0, "volume": 270.0}, {"date": "1994-09-13", "close": 210.0, "volume": 7.0}, {"date": "1994-09-14", "close": 195.0, "volume": 71.0}, {"date": "1994-09-15", "close": 195.0, "volume": 13.0}, {"date": "1994-09-16", "close": 210.0, "volume": 33.0}, {"date": "1994-09-19", "close": 195.0, "volume": 77.0}, {"date": "1994-09-20", "close": 180.0, "volume": 17.0}, {"date": "1994-09-21", "close": 195.0, "volume": 65.0}, {"date": "1994-09-22", "close": 210.0, "volume": 85.0}, {"date": "1994-09-23", "close": 210.0, "volume": 18.0}, {"date": "1994-09-26", "close": 195.0, "volume": 13.0}, {"date": "1994-09-27", "close": 195.0, "volume": 268.0}, {"date": "1994-09-28", "close": 195.0, "volume": 50.0}, {"date": "1994-09-29", "close": 195.0, "volume": 8.0}, {"date": "1994-09-30", "close": 210.0, "volume": 67.0}, {"date": "1994-10-03", "close": 180.0, "volume": 163.0}, {"date": "1994-10-04", "close": 180.0, "volume": 70.0}, {"date": "1994-10-05", "close": 180.0, "volume": 10.0}, {"date": "1994-10-06", "close": 180.0, "volume": null}, {"date": "1994-10-07", "close": 165.0, "volume": 441.0}, {"date": "1994-10-10", "close": 165.0, "volume": 17.0}, {"date": "1994-10-11", "close": 195.0, "volume": 118.0}, {"date": "1994-10-12", "close": 180.0, "volume": 17.0}, {"date": "1994-10-13", "close": 165.0, "volume": 33.0}, {"date": "1994-10-14", "close": 165.0, "volume": 10.0}, {"date": "1994-10-17", "close": 165.0, "volume": null}, {"date": "1994-10-18", "close": 165.0, "volume": 53.0}, {"date": "1994-10-19", "close": 165.0, "volume": null}, {"date": "1994-10-20", "close": 180.0, "volume": 253.0}, {"date": "1994-10-21", "close": 180.0, "volume": 177.0}, {"date": "1994-10-24", "close": 165.0, "volume": 191.0}, {"date": "1994-10-25", "close": 180.0, "volume": 109.0}, {"date": "1994-10-26", "close": 180.0, "volume": 131.0}, {"date": "1994-10-27", "close": 180.0, "volume": 103.0}, {"date": "1994-10-28", "close": 180.0, "volume": 33.0}, {"date": "1994-10-31", "close": 165.0, "volume": 127.0}, {"date": "1994-11-01", "close": 165.0, "volume": 33.0}, {"date": "1994-11-02", "close": 165.0, "volume": 16.0}, {"date": "1994-11-03", "close": 165.0, "volume": null}, {"date": "1994-11-04", "close": 165.0, "volume": 93.0}, {"date": "1994-11-07", "close": 150.0, "volume": 33.0}, {"date": "1994-11-08", "close": 150.0, "volume": 39.0}, {"date": "1994-11-09", "close": 135.0, "volume": 31.0}, {"date": "1994-11-10", "close": 150.0, "volume": 10.0}, {"date": "1994-11-11", "close": 135.0, "volume": 57.0}, {"date": "1994-11-14", "close": 135.0, "volume": 54.0}, {"date": "1994-11-15", "close": 135.0, "volume": 23.0}, {"date": "1994-11-16", "close": 135.0, "volume": 77.0}, {"date": "1994-11-17", "close": 120.0, "volume": 64.0}, {"date": "1994-11-18", "close": 135.0, "volume": 70.0}, {"date": "1994-11-21", "close": 150.0, "volume": 68.0}, {"date": "1994-11-22", "close": 135.0, "volume": 93.0}, {"date": "1994-11-23", "close": 135.0, "volume": 37.0}, {"date": "1994-11-24", "close": 135.0, "volume": 22.0}, {"date": "1994-11-25", "close": 135.0, "volume": 33.0}, {"date": "1994-11-28", "close": 120.0, "volume": 83.0}, {"date": "1994-11-29", "close": 120.0, "volume": null}, {"date": "1994-11-30", "close": 120.0, "volume": 33.0}, {"date": "1994-12-01", "close": 120.0, "volume": 37.0}, {"date": "1994-12-02", "close": 135.0, "volume": 3.0}, {"date": "1994-12-05", "close": 135.0, "volume": 53.0}, {"date": "1994-12-06", "close": 135.0, "volume": null}, {"date": "1994-12-07", "close": 120.0, "volume": 50.0}, {"date": "1994-12-08", "close": 120.0, "volume": 13.0}, {"date": "1994-12-09", "close": 120.0, "volume": 17.0}, {"date": "1994-12-12", "close": 105.0, "volume": 50.0}, {"date": "1994-12-13", "close": 105.0, "volume": 1223.0}, {"date": "1994-12-14", "close": 120.0, "volume": 13.0}, {"date": "1994-12-15", "close": 120.0, "volume": 33.0}, {"date": "1994-12-16", "close": 120.0, "volume": 40.0}, {"date": "1994-12-19", "close": 105.0, "volume": 72.0}, {"date": "1994-12-20", "close": 120.0, "volume": 17.0}, {"date": "1994-12-21", "close": 120.0, "volume": 7.0}, {"date": "1994-12-22", "close": 120.0, "volume": 50.0}, {"date": "1994-12-23", "close": 135.0, "volume": 103.0}, {"date": "1994-12-26", "close": 135.0, "volume": null}, {"date": "1994-12-27", "close": 135.0, "volume": null}, {"date": "1994-12-28", "close": 135.0, "volume": null}, {"date": "1994-12-29", "close": 135.0, "volume": 17.0}, {"date": "1994-12-30", "close": 135.0, "volume": null}, {"date": "1995-01-02", "close": 135.0, "volume": null}, {"date": "1995-01-03", "close": 120.0, "volume": 100.0}, {"date": "1995-01-04", "close": 120.0, "volume": null}, {"date": "1995-01-05", "close": 120.0, "volume": 1.0}, {"date": "1995-01-06", "close": 120.0, "volume": null}, {"date": "1995-01-09", "close": 135.0, "volume": 3.0}, {"date": "1995-01-10", "close": 135.0, "volume": 4.0}, {"date": "1995-01-11", "close": 135.0, "volume": 63.0}, {"date": "1995-01-12", "close": 135.0, "volume": null}, {"date": "1995-01-13", "close": 135.0, "volume": null}, {"date": "1995-01-16", "close": 135.0, "volume": null}, {"date": "1995-01-17", "close": 135.0, "volume": 55.0}, {"date": "1995-01-18", "close": 120.0, "volume": 82.0}, {"date": "1995-01-19", "close": 120.0, "volume": 5.0}, {"date": "1995-01-20", "close": 120.0, "volume": null}, {"date": "1995-01-23", "close": 120.0, "volume": null}, {"date": "1995-01-24", "close": 120.0, "volume": 33.0}, {"date": "1995-01-25", "close": 120.0, "volume": 10.0}, {"date": "1995-01-26", "close": 120.0, "volume": null}, {"date": "1995-01-27", "close": 120.0, "volume": null}, {"date": "1995-01-30", "close": 120.0, "volume": null}, {"date": "1995-01-31", "close": 105.0, "volume": 39.0}, {"date": "1995-02-01", "close": 105.0, "volume": 2.0}, {"date": "1995-02-02", "close": 105.0, "volume": null}, {"date": "1995-02-03", "close": 105.0, "volume": null}, {"date": "1995-02-06", "close": 90.0, "volume": 297.0}, {"date": "1995-02-07", "close": 90.0, "volume": null}, {"date": "1995-02-08", "close": 90.0, "volume": null}, {"date": "1995-02-09", "close": 90.0, "volume": null}, {"date": "1995-02-10", "close": 90.0, "volume": null}, {"date": "1995-02-13", "close": 90.0, "volume": null}, {"date": "1995-02-14", "close": 105.0, "volume": 57.0}, {"date": "1995-02-15", "close": 105.0, "volume": 107.0}, {"date": "1995-02-16", "close": 120.0, "volume": 51.0}, {"date": "1995-02-17", "close": 120.0, "volume": 129.0}, {"date": "1995-02-20", "close": 120.0, "volume": 50.0}, {"date": "1995-02-21", "close": 135.0, "volume": 67.0}, {"date": "1995-02-22", "close": 135.0, "volume": 33.0}, {"date": "1995-02-23", "close": 135.0, "volume": 100.0}, {"date": "1995-02-24", "close": 135.0, "volume": 33.0}, {"date": "1995-02-27", "close": 135.0, "volume": null}, {"date": "1995-02-28", "close": 135.0, "volume": null}, {"date": "1995-03-01", "close": 120.0, "volume": 59.0}, {"date": "1995-03-02", "close": 120.0, "volume": null}, {"date": "1995-03-03", "close": 120.0, "volume": null}, {"date": "1995-03-06", "close": 120.0, "volume": null}, {"date": "1995-03-07", "close": 105.0, "volume": 101.0}, {"date": "1995-03-08", "close": 105.0, "volume": null}, {"date": "1995-03-09", "close": 105.0, "volume": 0.0}, {"date": "1995-03-10", "close": 105.0, "volume": 1.0}, {"date": "1995-03-13", "close": 120.0, "volume": 13.0}, {"date": "1995-03-14", "close": 120.0, "volume": 57.0}, {"date": "1995-03-15", "close": 120.0, "volume": 0.0}, {"date": "1995-03-16", "close": 120.0, "volume": null}, {"date": "1995-03-17", "close": 105.0, "volume": 42.0}, {"date": "1995-03-20", "close": 105.0, "volume": 154.0}, {"date": "1995-03-21", "close": 105.0, "volume": null}, {"date": "1995-03-22", "close": 105.0, "volume": null}, {"date": "1995-03-23", "close": 105.0, "volume": 67.0}, {"date": "1995-03-24", "close": 105.0, "volume": null}, {"date": "1995-03-27", "close": 105.0, "volume": 17.0}, {"date": "1995-03-28", "close": 90.0, "volume": 259.0}, {"date": "1995-03-29", "close": 105.0, "volume": 28.0}, {"date": "1995-03-30", "close": 105.0, "volume": null}, {"date": "1995-03-31", "close": 105.0, "volume": null}, {"date": "1995-04-03", "close": 90.0, "volume": 133.0}, {"date": "1995-04-04", "close": 90.0, "volume": null}, {"date": "1995-04-05", "close": 105.0, "volume": 11.0}, {"date": "1995-04-06", "close": 105.0, "volume": 148.0}, {"date": "1995-04-07", "close": 105.0, "volume": null}, {"date": "1995-04-10", "close": 105.0, "volume": null}, {"date": "1995-04-11", "close": 90.0, "volume": 30.0}, {"date": "1995-04-12", "close": 90.0, "volume": 37.0}, {"date": "1995-04-13", "close": 105.0, "volume": 2.0}, {"date": "1995-04-14", "close": 105.0, "volume": null}, {"date": "1995-04-17", "close": 105.0, "volume": null}, {"date": "1995-04-18", "close": 90.0, "volume": 10.0}, {"date": "1995-04-19", "close": 105.0, "volume": 25.0}, {"date": "1995-04-20", "close": 90.0, "volume": 37.0}, {"date": "1995-04-21", "close": 90.0, "volume": 13.0}, {"date": "1995-04-24", "close": 90.0, "volume": null}, {"date": "1995-04-25", "close": 90.0, "volume": null}, {"date": "1995-04-26", "close": 90.0, "volume": 7.0}, {"date": "1995-04-27", "close": 90.0, "volume": 4.0}, {"date": "1995-04-28", "close": 90.0, "volume": null}, {"date": "1995-05-01", "close": 90.0, "volume": 47.0}, {"date": "1995-05-02", "close": 90.0, "volume": 10.0}, {"date": "1995-05-03", "close": 90.0, "volume": 77.0}, {"date": "1995-05-04", "close": 105.0, "volume": 27.0}, {"date": "1995-05-05", "close": 90.0, "volume": 200.0}, {"date": "1995-05-08", "close": 90.0, "volume": 127.0}, {"date": "1995-05-09", "close": 90.0, "volume": 3.0}, {"date": "1995-05-10", "close": 90.0, "volume": null}, {"date": "1995-05-11", "close": 90.0, "volume": 70.0}, {"date": "1995-05-12", "close": 75.0, "volume": 17.0}, {"date": "1995-05-15", "close": 75.0, "volume": null}, {"date": "1995-05-16", "close": 90.0, "volume": 126.0}, {"date": "1995-05-17", "close": 90.0, "volume": 43.0}, {"date": "1995-05-18", "close": 75.0, "volume": 2.0}, {"date": "1995-05-19", "close": 90.0, "volume": 10.0}, {"date": "1995-05-22", "close": 90.0, "volume": 75.0}, {"date": "1995-05-23", "close": 90.0, "volume": 71.0}, {"date": "1995-05-24", "close": 90.0, "volume": 183.0}, {"date": "1995-05-25", "close": 90.0, "volume": null}, {"date": "1995-05-26", "close": 90.0, "volume": 52.0}, {"date": "1995-05-29", "close": 90.0, "volume": null}, {"date": "1995-05-30", "close": 75.0, "volume": 46.0}, {"date": "1995-05-31", "close": 75.0, "volume": 33.0}, {"date": "1995-06-01", "close": 75.0, "volume": null}, {"date": "1995-06-02", "close": 75.0, "volume": null}, {"date": "1995-06-05", "close": 90.0, "volume": 107.0}, {"date": "1995-06-06", "close": 75.0, "volume": 134.0}, {"date": "1995-06-07", "close": 75.0, "volume": 10.0}, {"date": "1995-06-08", "close": 90.0, "volume": 100.0}, {"date": "1995-06-09", "close": 75.0, "volume": 67.0}, {"date": "1995-06-12", "close": 75.0, "volume": null}, {"date": "1995-06-13", "close": 75.0, "volume": 7.0}, {"date": "1995-06-14", "close": 75.0, "volume": 150.0}, {"date": "1995-06-15", "close": 75.0, "volume": null}, {"date": "1995-06-16", "close": 75.0, "volume": 169.0}, {"date": "1995-06-19", "close": 75.0, "volume": 68.0}, {"date": "1995-06-20", "close": 60.0, "volume": 59.0}, {"date": "1995-06-21", "close": 60.0, "volume": 573.0}, {"date": "1995-06-22", "close": 60.0, "volume": 554.0}, {"date": "1995-06-23", "close": 75.0, "volume": 67.0}, {"date": "1995-06-26", "close": 75.0, "volume": 75.0}, {"date": "1995-06-27", "close": 60.0, "volume": 7.0}, {"date": "1995-06-28", "close": 75.0, "volume": 73.0}, {"date": "1995-06-29", "close": 60.0, "volume": 11.0}, {"date": "1995-06-30", "close": 60.0, "volume": 750.0}, {"date": "1995-07-03", "close": 75.0, "volume": 13.0}, {"date": "1995-07-04", "close": 75.0, "volume": null}, {"date": "1995-07-05", "close": 75.0, "volume": 255.0}, {"date": "1995-07-06", "close": 75.0, "volume": 13.0}, {"date": "1995-07-07", "close": 75.0, "volume": 14.0}, {"date": "1995-07-10", "close": 75.0, "volume": 133.0}, {"date": "1995-07-11", "close": 90.0, "volume": 40.0}, {"date": "1995-07-12", "close": 90.0, "volume": 57.0}, {"date": "1995-07-13", "close": 90.0, "volume": null}, {"date": "1995-07-14", "close": 90.0, "volume": 147.0}, {"date": "1995-07-17", "close": 75.0, "volume": 99.0}, {"date": "1995-07-18", "close": 90.0, "volume": 80.0}, {"date": "1995-07-19", "close": 90.0, "volume": null}, {"date": "1995-07-20", "close": 90.0, "volume": null}, {"date": "1995-07-21", "close": 75.0, "volume": 127.0}, {"date": "1995-07-24", "close": 90.0, "volume": 157.0}, {"date": "1995-07-25", "close": 90.0, "volume": 9.0}, {"date": "1995-07-26", "close": 75.0, "volume": 278.0}, {"date": "1995-07-27", "close": 75.0, "volume": 58.0}, {"date": "1995-07-28", "close": 75.0, "volume": 4.0}, {"date": "1995-07-31", "close": 90.0, "volume": 17.0}, {"date": "1995-08-01", "close": 75.0, "volume": 33.0}, {"date": "1995-08-02", "close": 75.0, "volume": 3.0}, {"date": "1995-08-03", "close": 75.0, "volume": null}, {"date": "1995-08-04", "close": 90.0, "volume": 7.0}, {"date": "1995-08-07", "close": 90.0, "volume": null}, {"date": "1995-08-08", "close": 90.0, "volume": null}, {"date": "1995-08-09", "close": 75.0, "volume": 6.0}, {"date": "1995-08-10", "close": 75.0, "volume": 7.0}, {"date": "1995-08-11", "close": 75.0, "volume": 33.0}, {"date": "1995-08-14", "close": 90.0, "volume": 3.0}, {"date": "1995-08-15", "close": 90.0, "volume": null}, {"date": "1995-08-16", "close": 90.0, "volume": null}, {"date": "1995-08-17", "close": 75.0, "volume": 333.0}, {"date": "1995-08-18", "close": 75.0, "volume": 19.0}, {"date": "1995-08-21", "close": 75.0, "volume": 200.0}, {"date": "1995-08-22", "close": 75.0, "volume": null}, {"date": "1995-08-23", "close": 90.0, "volume": 33.0}, {"date": "1995-08-24", "close": 90.0, "volume": 91.0}, {"date": "1995-08-25", "close": 90.0, "volume": 47.0}, {"date": "1995-08-28", "close": 90.0, "volume": 73.0}, {"date": "1995-08-29", "close": 75.0, "volume": 100.0}, {"date": "1995-08-30", "close": 75.0, "volume": 13.0}, {"date": "1995-08-31", "close": 75.0, "volume": 20.0}, {"date": "1995-09-01", "close": 75.0, "volume": 26.0}, {"date": "1995-09-04", "close": 90.0, "volume": 17.0}, {"date": "1995-09-05", "close": 90.0, "volume": null}, {"date": "1995-09-06", "close": 90.0, "volume": null}, {"date": "1995-09-07", "close": 90.0, "volume": null}, {"date": "1995-09-08", "close": 90.0, "volume": null}, {"date": "1995-09-11", "close": 90.0, "volume": null}, {"date": "1995-09-12", "close": 90.0, "volume": null}, {"date": "1995-09-13", "close": 75.0, "volume": 67.0}, {"date": "1995-09-14", "close": 75.0, "volume": 400.0}, {"date": "1995-09-15", "close": 75.0, "volume": null}, {"date": "1995-09-18", "close": 75.0, "volume": null}, {"date": "1995-09-19", "close": 75.0, "volume": 9.0}, {"date": "1995-09-20", "close": 75.0, "volume": null}, {"date": "1995-09-21", "close": 75.0, "volume": 17.0}, {"date": "1995-09-22", "close": 75.0, "volume": 59.0}, {"date": "1995-09-25", "close": 75.0, "volume": null}, {"date": "1995-09-26", "close": 75.0, "volume": 100.0}, {"date": "1995-09-27", "close": 60.0, "volume": 9.0}, {"date": "1995-09-28", "close": 75.0, "volume": 1.0}, {"date": "1995-09-29", "close": 75.0, "volume": null}, {"date": "1995-10-02", "close": 75.0, "volume": null}, {"date": "1995-10-03", "close": 60.0, "volume": 23.0}, {"date": "1995-10-04", "close": 60.0, "volume": null}, {"date": "1995-10-05", "close": 60.0, "volume": null}, {"date": "1995-10-06", "close": 60.0, "volume": null}, {"date": "1995-10-09", "close": 60.0, "volume": 38.0}, {"date": "1995-10-10", "close": 60.0, "volume": null}, {"date": "1995-10-11", "close": 60.0, "volume": 40.0}, {"date": "1995-10-12", "close": 60.0, "volume": null}, {"date": "1995-10-13", "close": 60.0, "volume": null}, {"date": "1995-10-16", "close": 45.0, "volume": 0.0}, {"date": "1995-10-17", "close": 60.0, "volume": 33.0}, {"date": "1995-10-18", "close": 60.0, "volume": 3.0}, {"date": "1995-10-19", "close": 60.0, "volume": null}, {"date": "1995-10-20", "close": 60.0, "volume": 167.0}, {"date": "1995-10-23", "close": 60.0, "volume": null}, {"date": "1995-10-24", "close": 45.0, "volume": 270.0}, {"date": "1995-10-25", "close": 45.0, "volume": null}, {"date": "1995-10-26", "close": 45.0, "volume": null}, {"date": "1995-10-27", "close": 45.0, "volume": null}, {"date": "1995-10-30", "close": 45.0, "volume": null}, {"date": "1995-10-31", "close": 45.0, "volume": 47.0}, {"date": "1995-11-01", "close": 45.0, "volume": 153.0}, {"date": "1995-11-02", "close": 45.0, "volume": 170.0}, {"date": "1995-11-03", "close": 45.0, "volume": 10.0}, {"date": "1995-11-06", "close": 45.0, "volume": 67.0}, {"date": "1995-11-07", "close": 45.0, "volume": 76.0}, {"date": "1995-11-08", "close": 45.0, "volume": null}, {"date": "1995-11-09", "close": 45.0, "volume": null}, {"date": "1995-11-10", "close": 45.0, "volume": null}, {"date": "1995-11-13", "close": 45.0, "volume": 13.0}, {"date": "1995-11-14", "close": 45.0, "volume": null}, {"date": "1995-11-15", "close": 45.0, "volume": null}, {"date": "1995-11-16", "close": 45.0, "volume": null}, {"date": "1995-11-17", "close": 45.0, "volume": 81.0}, {"date": "1995-11-20", "close": 45.0, "volume": 0.0}, {"date": "1995-11-21", "close": 45.0, "volume": 5.0}, {"date": "1995-11-22", "close": 45.0, "volume": null}, {"date": "1995-11-23", "close": 45.0, "volume": null}, {"date": "1995-11-24", "close": 45.0, "volume": 17.0}, {"date": "1995-11-27", "close": 45.0, "volume": null}, {"date": "1995-11-28", "close": 45.0, "volume": null}, {"date": "1995-11-29", "close": 45.0, "volume": 83.0}, {"date": "1995-11-30", "close": 45.0, "volume": 2.0}, {"date": "1995-12-01", "close": 45.0, "volume": 0.0}, {"date": "1995-12-04", "close": 45.0, "volume": null}, {"date": "1995-12-05", "close": 45.0, "volume": null}, {"date": "1995-12-06", "close": 45.0, "volume": null}, {"date": "1995-12-07", "close": 45.0, "volume": 33.0}, {"date": "1995-12-08", "close": 45.0, "volume": null}, {"date": "1995-12-11", "close": 45.0, "volume": null}, {"date": "1995-12-12", "close": 45.0, "volume": 109.0}, {"date": "1995-12-13", "close": 45.0, "volume": null}, {"date": "1995-12-14", "close": 45.0, "volume": null}, {"date": "1995-12-15", "close": 45.0, "volume": null}, {"date": "1995-12-18", "close": 45.0, "volume": null}, {"date": "1995-12-19", "close": 45.0, "volume": null}, {"date": "1995-12-20", "close": 45.0, "volume": null}, {"date": "1995-12-21", "close": 45.0, "volume": null}, {"date": "1995-12-22", "close": 45.0, "volume": 33.0}, {"date": "1995-12-25", "close": 45.0, "volume": null}, {"date": "1995-12-26", "close": 45.0, "volume": null}, {"date": "1995-12-27", "close": 45.0, "volume": null}, {"date": "1995-12-28", "close": 48.0, "volume": 0.0}, {"date": "1995-12-29", "close": 48.0, "volume": null}, {"date": "1996-01-01", "close": 48.0, "volume": null}, {"date": "1996-01-02", "close": 48.0, "volume": null}, {"date": "1996-01-03", "close": 45.0, "volume": 5.0}, {"date": "1996-01-04", "close": 30.0, "volume": 384.0}, {"date": "1996-01-05", "close": 30.0, "volume": 21.0}, {"date": "1996-01-08", "close": 54.0, "volume": 17.0}, {"date": "1996-01-09", "close": 51.0, "volume": 17.0}, {"date": "1996-01-10", "close": 48.0, "volume": 58.0}, {"date": "1996-01-11", "close": 45.0, "volume": 33.0}, {"date": "1996-01-12", "close": 45.0, "volume": 105.0}, {"date": "1996-01-15", "close": 48.0, "volume": 65.0}, {"date": "1996-01-16", "close": 48.0, "volume": 69.0}, {"date": "1996-01-17", "close": 54.0, "volume": 127.0}, {"date": "1996-01-18", "close": 57.0, "volume": 213.0}, {"date": "1996-01-19", "close": 48.0, "volume": 95.0}, {"date": "1996-01-22", "close": 48.0, "volume": 33.0}, {"date": "1996-01-23", "close": 48.0, "volume": 40.0}, {"date": "1996-01-24", "close": 54.0, "volume": 50.0}, {"date": "1996-01-25", "close": 48.0, "volume": 10.0}, {"date": "1996-01-26", "close": 48.0, "volume": null}, {"date": "1996-01-29", "close": 48.0, "volume": null}, {"date": "1996-01-30", "close": 51.0, "volume": 33.0}, {"date": "1996-01-31", "close": 48.0, "volume": 33.0}, {"date": "1996-02-01", "close": 51.0, "volume": 74.0}, {"date": "1996-02-02", "close": 48.0, "volume": 108.0}, {"date": "1996-02-05", "close": 51.0, "volume": 113.0}, {"date": "1996-02-06", "close": 48.0, "volume": 128.0}, {"date": "1996-02-07", "close": 48.0, "volume": 75.0}, {"date": "1996-02-08", "close": 48.0, "volume": 68.0}, {"date": "1996-02-09", "close": 48.0, "volume": 6.0}, {"date": "1996-02-12", "close": 48.0, "volume": 41.0}, {"date": "1996-02-13", "close": 48.0, "volume": null}, {"date": "1996-02-14", "close": 51.0, "volume": 59.0}, {"date": "1996-02-15", "close": 48.0, "volume": 55.0}, {"date": "1996-02-16", "close": 48.0, "volume": 13.0}, {"date": "1996-02-19", "close": 48.0, "volume": 25.0}, {"date": "1996-02-20", "close": 48.0, "volume": null}, {"date": "1996-02-21", "close": 45.0, "volume": 33.0}, {"date": "1996-02-22", "close": 45.0, "volume": 17.0}, {"date": "1996-02-23", "close": 45.0, "volume": null}, {"date": "1996-02-26", "close": 48.0, "volume": 17.0}, {"date": "1996-02-27", "close": 45.0, "volume": 3.0}, {"date": "1996-02-28", "close": 48.0, "volume": 10.0}, {"date": "1996-02-29", "close": 48.0, "volume": 34.0}, {"date": "1996-03-01", "close": 48.0, "volume": null}, {"date": "1996-03-04", "close": 48.0, "volume": 1.0}, {"date": "1996-03-05", "close": 48.0, "volume": null}, {"date": "1996-03-06", "close": 48.0, "volume": 13.0}, {"date": "1996-03-07", "close": 45.0, "volume": 67.0}, {"date": "1996-03-08", "close": 45.0, "volume": null}, {"date": "1996-03-11", "close": 51.0, "volume": 7.0}, {"date": "1996-03-12", "close": 45.0, "volume": 67.0}, {"date": "1996-03-13", "close": 48.0, "volume": 93.0}, {"date": "1996-03-14", "close": 51.0, "volume": 82.0}, {"date": "1996-03-15", "close": 51.0, "volume": null}, {"date": "1996-03-18", "close": 51.0, "volume": null}, {"date": "1996-03-19", "close": 48.0, "volume": 10.0}, {"date": "1996-03-20", "close": 48.0, "volume": null}, {"date": "1996-03-21", "close": 51.0, "volume": 57.0}, {"date": "1996-03-22", "close": 48.0, "volume": 13.0}, {"date": "1996-03-25", "close": 48.0, "volume": null}, {"date": "1996-03-26", "close": 45.0, "volume": 67.0}, {"date": "1996-03-27", "close": 48.0, "volume": 7.0}, {"date": "1996-03-28", "close": 54.0, "volume": 100.0}, {"date": "1996-03-29", "close": 48.0, "volume": 77.0}, {"date": "1996-04-01", "close": 45.0, "volume": 17.0}, {"date": "1996-04-02", "close": 45.0, "volume": null}, {"date": "1996-04-03", "close": 45.0, "volume": 47.0}, {"date": "1996-04-04", "close": 48.0, "volume": 17.0}, {"date": "1996-04-05", "close": 48.0, "volume": null}, {"date": "1996-04-08", "close": 48.0, "volume": null}, {"date": "1996-04-09", "close": 45.0, "volume": 11.0}, {"date": "1996-04-10", "close": 45.0, "volume": null}, {"date": "1996-04-11", "close": 48.0, "volume": 77.0}, {"date": "1996-04-12", "close": 51.0, "volume": 73.0}, {"date": "1996-04-15", "close": 51.0, "volume": null}, {"date": "1996-04-16", "close": 48.0, "volume": 1.0}, {"date": "1996-04-17", "close": 48.0, "volume": 193.0}, {"date": "1996-04-18", "close": 48.0, "volume": null}, {"date": "1996-04-19", "close": 48.0, "volume": null}, {"date": "1996-04-22", "close": 45.0, "volume": 27.0}, {"date": "1996-04-23", "close": 45.0, "volume": 67.0}, {"date": "1996-04-24", "close": 45.0, "volume": 49.0}, {"date": "1996-04-25", "close": 45.0, "volume": null}, {"date": "1996-04-26", "close": 45.0, "volume": null}, {"date": "1996-04-29", "close": 45.0, "volume": 67.0}, {"date": "1996-04-30", "close": 48.0, "volume": 7.0}, {"date": "1996-05-01", "close": 48.0, "volume": 9.0}, {"date": "1996-05-02", "close": 48.0, "volume": null}, {"date": "1996-05-03", "close": 48.0, "volume": 70.0}, {"date": "1996-05-06", "close": 45.0, "volume": 133.0}, {"date": "1996-05-07", "close": 45.0, "volume": 33.0}, {"date": "1996-05-08", "close": 45.0, "volume": null}, {"date": "1996-05-09", "close": 48.0, "volume": 255.0}, {"date": "1996-05-10", "close": 45.0, "volume": 13.0}, {"date": "1996-05-13", "close": 45.0, "volume": 107.0}, {"date": "1996-05-14", "close": 45.0, "volume": 50.0}, {"date": "1996-05-15", "close": 48.0, "volume": 33.0}, {"date": "1996-05-16", "close": 45.0, "volume": 34.0}, {"date": "1996-05-17", "close": 45.0, "volume": null}, {"date": "1996-05-20", "close": 51.0, "volume": 77.0}, {"date": "1996-05-21", "close": 48.0, "volume": 17.0}, {"date": "1996-05-22", "close": 51.0, "volume": 23.0}, {"date": "1996-05-23", "close": 51.0, "volume": 68.0}, {"date": "1996-05-24", "close": 54.0, "volume": 309.0}, {"date": "1996-05-27", "close": 54.0, "volume": 198.0}, {"date": "1996-05-28", "close": 60.0, "volume": 386.0}, {"date": "1996-05-29", "close": 75.0, "volume": 400.0}, {"date": "1996-05-30", "close": 81.0, "volume": 312.0}, {"date": "1996-05-31", "close": 78.0, "volume": 85.0}, {"date": "1996-06-03", "close": 66.0, "volume": 26.0}, {"date": "1996-06-04", "close": 66.0, "volume": 100.0}, {"date": "1996-06-05", "close": 69.0, "volume": 121.0}, {"date": "1996-06-06", "close": 69.0, "volume": null}, {"date": "1996-06-07", "close": 63.0, "volume": 33.0}, {"date": "1996-06-10", "close": 63.0, "volume": null}, {"date": "1996-06-11", "close": 63.0, "volume": 110.0}, {"date": "1996-06-12", "close": 60.0, "volume": 24.0}, {"date": "1996-06-13", "close": 63.0, "volume": 103.0}, {"date": "1996-06-14", "close": 63.0, "volume": 159.0}, {"date": "1996-06-17", "close": 63.0, "volume": 217.0}, {"date": "1996-06-18", "close": 63.0, "volume": 75.0}, {"date": "1996-06-19", "close": 66.0, "volume": 33.0}, {"date": "1996-06-20", "close": 69.0, "volume": 200.0}, {"date": "1996-06-21", "close": 75.0, "volume": 10.0}, {"date": "1996-06-24", "close": 72.0, "volume": 32.0}, {"date": "1996-06-25", "close": 69.0, "volume": 87.0}, {"date": "1996-06-26", "close": 66.0, "volume": 67.0}, {"date": "1996-06-27", "close": 66.0, "volume": 13.0}, {"date": "1996-06-28", "close": 63.0, "volume": 468.0}, {"date": "1996-07-01", "close": 63.0, "volume": null}, {"date": "1996-07-02", "close": 72.0, "volume": 7.0}, {"date": "1996-07-03", "close": 72.0, "volume": 7.0}, {"date": "1996-07-04", "close": 72.0, "volume": null}, {"date": "1996-07-05", "close": 66.0, "volume": 33.0}, {"date": "1996-07-08", "close": 66.0, "volume": 83.0}, {"date": "1996-07-09", "close": 66.0, "volume": 5.0}, {"date": "1996-07-10", "close": 66.0, "volume": null}, {"date": "1996-07-11", "close": 66.0, "volume": null}, {"date": "1996-07-12", "close": 60.0, "volume": 149.0}, {"date": "1996-07-15", "close": 60.0, "volume": 57.0}, {"date": "1996-07-16", "close": 54.0, "volume": 200.0}, {"date": "1996-07-17", "close": 54.0, "volume": 53.0}, {"date": "1996-07-18", "close": 54.0, "volume": null}, {"date": "1996-07-19", "close": 54.0, "volume": null}, {"date": "1996-07-22", "close": 54.0, "volume": null}, {"date": "1996-07-23", "close": 51.0, "volume": 14.0}, {"date": "1996-07-24", "close": 51.0, "volume": null}, {"date": "1996-07-25", "close": 51.0, "volume": null}, {"date": "1996-07-26", "close": 51.0, "volume": null}, {"date": "1996-07-29", "close": 63.0, "volume": 68.0}, {"date": "1996-07-30", "close": 63.0, "volume": 16.0}, {"date": "1996-07-31", "close": 63.0, "volume": 3.0}, {"date": "1996-08-01", "close": 63.0, "volume": 72.0}, {"date": "1996-08-02", "close": 60.0, "volume": 70.0}, {"date": "1996-08-05", "close": 60.0, "volume": null}, {"date": "1996-08-06", "close": 57.0, "volume": 26.0}, {"date": "1996-08-07", "close": 57.0, "volume": null}, {"date": "1996-08-08", "close": 57.0, "volume": null}, {"date": "1996-08-09", "close": 57.0, "volume": null}, {"date": "1996-08-12", "close": 57.0, "volume": null}, {"date": "1996-08-13", "close": 57.0, "volume": 7.0}, {"date": "1996-08-14", "close": 51.0, "volume": 56.0}, {"date": "1996-08-15", "close": 51.0, "volume": null}, {"date": "1996-08-16", "close": 51.0, "volume": 67.0}, {"date": "1996-08-19", "close": 51.0, "volume": null}, {"date": "1996-08-20", "close": 51.0, "volume": null}, {"date": "1996-08-21", "close": 51.0, "volume": null}, {"date": "1996-08-22", "close": 54.0, "volume": 62.0}, {"date": "1996-08-23", "close": 51.0, "volume": 21.0}, {"date": "1996-08-26", "close": 51.0, "volume": 48.0}, {"date": "1996-08-27", "close": 48.0, "volume": 120.0}, {"date": "1996-08-28", "close": 48.0, "volume": 23.0}, {"date": "1996-08-29", "close": 45.0, "volume": 17.0}, {"date": "1996-08-30", "close": 45.0, "volume": 73.0}, {"date": "1996-09-02", "close": 48.0, "volume": 33.0}, {"date": "1996-09-03", "close": 54.0, "volume": 31.0}, {"date": "1996-09-04", "close": 54.0, "volume": null}, {"date": "1996-09-05", "close": 57.0, "volume": 2.0}, {"date": "1996-09-06", "close": 57.0, "volume": null}, {"date": "1996-09-09", "close": 57.0, "volume": null}, {"date": "1996-09-10", "close": 57.0, "volume": null}, {"date": "1996-09-11", "close": 45.0, "volume": 65.0}, {"date": "1996-09-12", "close": 45.0, "volume": null}, {"date": "1996-09-13", "close": 51.0, "volume": 20.0}, {"date": "1996-09-16", "close": 48.0, "volume": 2.0}, {"date": "1996-09-17", "close": 48.0, "volume": null}, {"date": "1996-09-18", "close": 51.0, "volume": 7.0}, {"date": "1996-09-19", "close": 51.0, "volume": 23.0}, {"date": "1996-09-20", "close": 57.0, "volume": 73.0}, {"date": "1996-09-23", "close": 57.0, "volume": null}, {"date": "1996-09-24", "close": 57.0, "volume": null}, {"date": "1996-09-25", "close": 57.0, "volume": null}, {"date": "1996-09-26", "close": 54.0, "volume": 33.0}, {"date": "1996-09-27", "close": 51.0, "volume": 53.0}, {"date": "1996-09-30", "close": 51.0, "volume": 11.0}, {"date": "1996-10-01", "close": 51.0, "volume": 83.0}, {"date": "1996-10-02", "close": 51.0, "volume": 7.0}, {"date": "1996-10-03", "close": 48.0, "volume": 77.0}, {"date": "1996-10-04", "close": 48.0, "volume": null}, {"date": "1996-10-07", "close": 48.0, "volume": 6.0}, {"date": "1996-10-08", "close": 48.0, "volume": 3.0}, {"date": "1996-10-09", "close": 48.0, "volume": 57.0}, {"date": "1996-10-10", "close": 48.0, "volume": null}, {"date": "1996-10-11", "close": 48.0, "volume": 37.0}, {"date": "1996-10-14", "close": 48.0, "volume": 7.0}, {"date": "1996-10-15", "close": 48.0, "volume": null}, {"date": "1996-10-16", "close": 45.0, "volume": 10.0}, {"date": "1996-10-17", "close": 48.0, "volume": 40.0}, {"date": "1996-10-18", "close": 54.0, "volume": 45.0}, {"date": "1996-10-21", "close": 48.0, "volume": 114.0}, {"date": "1996-10-22", "close": 45.0, "volume": 81.0}, {"date": "1996-10-23", "close": 51.0, "volume": 75.0}, {"date": "1996-10-24", "close": 51.0, "volume": 91.0}, {"date": "1996-10-25", "close": 48.0, "volume": 27.0}, {"date": "1996-10-28", "close": 51.0, "volume": 10.0}, {"date": "1996-10-29", "close": 48.0, "volume": 139.0}, {"date": "1996-10-30", "close": 48.0, "volume": 25.0}, {"date": "1996-10-31", "close": 51.0, "volume": 22.0}, {"date": "1996-11-01", "close": 51.0, "volume": 67.0}, {"date": "1996-11-04", "close": 51.0, "volume": null}, {"date": "1996-11-05", "close": 51.0, "volume": null}, {"date": "1996-11-06", "close": 51.0, "volume": null}, {"date": "1996-11-07", "close": 48.0, "volume": 113.0}, {"date": "1996-11-08", "close": 48.0, "volume": null}, {"date": "1996-11-11", "close": 48.0, "volume": 3.0}, {"date": "1996-11-12", "close": 54.0, "volume": 24.0}, {"date": "1996-11-13", "close": 54.0, "volume": null}, {"date": "1996-11-14", "close": 48.0, "volume": 50.0}, {"date": "1996-11-15", "close": 48.0, "volume": null}, {"date": "1996-11-18", "close": 48.0, "volume": 40.0}, {"date": "1996-11-19", "close": 48.0, "volume": 33.0}, {"date": "1996-11-20", "close": 66.0, "volume": 1213.0}, {"date": "1996-11-21", "close": 66.0, "volume": 33.0}, {"date": "1996-11-22", "close": 60.0, "volume": 383.0}, {"date": "1996-11-25", "close": 60.0, "volume": null}, {"date": "1996-11-26", "close": 54.0, "volume": 222.0}, {"date": "1996-11-27", "close": 51.0, "volume": 248.0}, {"date": "1996-11-28", "close": 51.0, "volume": 43.0}, {"date": "1996-11-29", "close": 57.0, "volume": 100.0}, {"date": "1996-12-02", "close": 57.0, "volume": 99.0}, {"date": "1996-12-03", "close": 60.0, "volume": 7.0}, {"date": "1996-12-04", "close": 60.0, "volume": 33.0}, {"date": "1996-12-05", "close": 66.0, "volume": 73.0}, {"date": "1996-12-06", "close": 69.0, "volume": 370.0}, {"date": "1996-12-09", "close": 63.0, "volume": 33.0}, {"date": "1996-12-10", "close": 60.0, "volume": 130.0}, {"date": "1996-12-11", "close": 72.0, "volume": 238.0}, {"date": "1996-12-12", "close": 69.0, "volume": 86.0}, {"date": "1996-12-13", "close": 69.0, "volume": null}, {"date": "1996-12-16", "close": 75.0, "volume": 510.0}, {"date": "1996-12-17", "close": 75.0, "volume": null}, {"date": "1996-12-18", "close": 75.0, "volume": 33.0}, {"date": "1996-12-19", "close": 75.0, "volume": 23.0}, {"date": "1996-12-20", "close": 72.0, "volume": 55.0}, {"date": "1996-12-23", "close": 72.0, "volume": null}, {"date": "1996-12-24", "close": 72.0, "volume": null}, {"date": "1996-12-25", "close": 72.0, "volume": null}, {"date": "1996-12-26", "close": 72.0, "volume": null}, {"date": "1996-12-27", "close": 72.0, "volume": 25.0}, {"date": "1996-12-30", "close": 69.0, "volume": 14.0}, {"date": "1996-12-31", "close": 66.0, "volume": 63.0}, {"date": "1997-01-01", "close": 66.0, "volume": null}, {"date": "1997-01-02", "close": 66.0, "volume": null}, {"date": "1997-01-03", "close": 66.0, "volume": null}, {"date": "1997-01-06", "close": 60.0, "volume": 67.0}, {"date": "1997-01-07", "close": 60.0, "volume": 27.0}, {"date": "1997-01-08", "close": 60.0, "volume": 117.0}, {"date": "1997-01-09", "close": 60.0, "volume": 0.0}, {"date": "1997-01-10", "close": 60.0, "volume": null}, {"date": "1997-01-13", "close": 60.0, "volume": 7.0}, {"date": "1997-01-14", "close": 60.0, "volume": null}, {"date": "1997-01-15", "close": 60.0, "volume": null}, {"date": "1997-01-16", "close": 54.0, "volume": 203.0}, {"date": "1997-01-17", "close": 63.0, "volume": 337.0}, {"date": "1997-01-20", "close": 57.0, "volume": 143.0}, {"date": "1997-01-21", "close": 60.0, "volume": 8.0}, {"date": "1997-01-22", "close": 57.0, "volume": 280.0}, {"date": "1997-01-23", "close": 57.0, "volume": 17.0}, {"date": "1997-01-24", "close": 66.0, "volume": 290.0}, {"date": "1997-01-27", "close": 66.0, "volume": null}, {"date": "1997-01-28", "close": 66.0, "volume": null}, {"date": "1997-01-29", "close": 66.0, "volume": null}, {"date": "1997-01-30", "close": 66.0, "volume": null}, {"date": "1997-01-31", "close": 66.0, "volume": null}, {"date": "1997-02-03", "close": 60.0, "volume": 8.0}, {"date": "1997-02-04", "close": 60.0, "volume": 108.0}, {"date": "1997-02-05", "close": 60.0, "volume": null}, {"date": "1997-02-06", "close": 54.0, "volume": 34.0}, {"date": "1997-02-07", "close": 60.0, "volume": 108.0}, {"date": "1997-02-10", "close": 60.0, "volume": null}, {"date": "1997-02-11", "close": 57.0, "volume": 177.0}, {"date": "1997-02-12", "close": 54.0, "volume": 276.0}, {"date": "1997-02-13", "close": 51.0, "volume": 395.0}, {"date": "1997-02-14", "close": 57.0, "volume": 160.0}, {"date": "1997-02-17", "close": 54.0, "volume": 133.0}, {"date": "1997-02-18", "close": 54.0, "volume": 75.0}, {"date": "1997-02-19", "close": 54.0, "volume": null}, {"date": "1997-02-20", "close": 57.0, "volume": 127.0}, {"date": "1997-02-21", "close": 60.0, "volume": 77.0}, {"date": "1997-02-24", "close": 66.0, "volume": 452.0}, {"date": "1997-02-25", "close": 69.0, "volume": 740.0}, {"date": "1997-02-26", "close": 69.0, "volume": 291.0}, {"date": "1997-02-27", "close": 54.0, "volume": 156.0}, {"date": "1997-02-28", "close": 66.0, "volume": 199.0}, {"date": "1997-03-03", "close": 66.0, "volume": 167.0}, {"date": "1997-03-04", "close": 66.0, "volume": 200.0}, {"date": "1997-03-05", "close": 63.0, "volume": 377.0}, {"date": "1997-03-06", "close": 60.0, "volume": 167.0}, {"date": "1997-03-07", "close": 66.0, "volume": 350.0}, {"date": "1997-03-10", "close": 66.0, "volume": 519.0}, {"date": "1997-03-11", "close": 69.0, "volume": 217.0}, {"date": "1997-03-12", "close": 60.0, "volume": 21.0}, {"date": "1997-03-13", "close": 60.0, "volume": null}, {"date": "1997-03-14", "close": 66.0, "volume": 67.0}, {"date": "1997-03-17", "close": 60.0, "volume": 170.0}, {"date": "1997-03-18", "close": 60.0, "volume": 221.0}, {"date": "1997-03-19", "close": 60.0, "volume": 155.0}, {"date": "1997-03-20", "close": 60.0, "volume": 68.0}, {"date": "1997-03-21", "close": 60.0, "volume": null}, {"date": "1997-03-24", "close": 60.0, "volume": 207.0}, {"date": "1997-03-25", "close": 60.0, "volume": 117.0}, {"date": "1997-03-26", "close": 63.0, "volume": 317.0}, {"date": "1997-03-27", "close": 66.0, "volume": 129.0}, {"date": "1997-03-28", "close": 66.0, "volume": null}, {"date": "1997-03-31", "close": 66.0, "volume": null}, {"date": "1997-04-01", "close": 69.0, "volume": 617.0}, {"date": "1997-04-02", "close": 63.0, "volume": 657.0}, {"date": "1997-04-03", "close": 63.0, "volume": 345.0}, {"date": "1997-04-04", "close": 57.0, "volume": 100.0}, {"date": "1997-04-07", "close": 63.0, "volume": 341.0}, {"date": "1997-04-08", "close": 63.0, "volume": 135.0}, {"date": "1997-04-09", "close": 63.0, "volume": 333.0}, {"date": "1997-04-10", "close": 63.0, "volume": 182.0}, {"date": "1997-04-11", "close": 84.0, "volume": 1035.0}, {"date": "1997-04-14", "close": 90.0, "volume": 493.0}, {"date": "1997-04-15", "close": 96.0, "volume": 1374.0}, {"date": "1997-04-16", "close": 99.0, "volume": 904.0}, {"date": "1997-04-17", "close": 99.0, "volume": 1556.0}, {"date": "1997-04-18", "close": 90.0, "volume": 440.0}, {"date": "1997-04-21", "close": 72.0, "volume": 440.0}, {"date": "1997-04-22", "close": 78.0, "volume": 67.0}, {"date": "1997-04-23", "close": 90.0, "volume": 621.0}, {"date": "1997-04-24", "close": 87.0, "volume": 434.0}, {"date": "1997-04-25", "close": 87.0, "volume": null}, {"date": "1997-04-28", "close": 81.0, "volume": 398.0}, {"date": "1997-04-29", "close": 81.0, "volume": 236.0}, {"date": "1997-04-30", "close": 75.0, "volume": 206.0}, {"date": "1997-05-01", "close": 78.0, "volume": 374.0}, {"date": "1997-05-02", "close": 78.0, "volume": 133.0}, {"date": "1997-05-05", "close": 84.0, "volume": 462.0}, {"date": "1997-05-06", "close": 90.0, "volume": 852.0}, {"date": "1997-05-07", "close": 87.0, "volume": 394.0}, {"date": "1997-05-08", "close": 87.0, "volume": 488.0}, {"date": "1997-05-09", "close": 81.0, "volume": 257.0}, {"date": "1997-05-12", "close": 81.0, "volume": 119.0}, {"date": "1997-05-13", "close": 81.0, "volume": 545.0}, {"date": "1997-05-14", "close": 84.0, "volume": 143.0}, {"date": "1997-05-15", "close": 81.0, "volume": 324.0}, {"date": "1997-05-16", "close": 78.0, "volume": 430.0}, {"date": "1997-05-19", "close": 81.0, "volume": 256.0}, {"date": "1997-05-20", "close": 81.0, "volume": 197.0}, {"date": "1997-05-21", "close": 81.0, "volume": 74.0}, {"date": "1997-05-22", "close": 81.0, "volume": 172.0}, {"date": "1997-05-23", "close": 81.0, "volume": 170.0}, {"date": "1997-05-26", "close": 84.0, "volume": 235.0}, {"date": "1997-05-27", "close": 87.0, "volume": 594.0}, {"date": "1997-05-28", "close": 87.0, "volume": 319.0}, {"date": "1997-05-29", "close": 87.0, "volume": 148.0}, {"date": "1997-05-30", "close": 84.0, "volume": 338.0}, {"date": "1997-06-02", "close": 87.0, "volume": 83.0}, {"date": "1997-06-03", "close": 81.0, "volume": 194.0}, {"date": "1997-06-04", "close": 81.0, "volume": 93.0}, {"date": "1997-06-05", "close": 81.0, "volume": 27.0}, {"date": "1997-06-06", "close": 75.0, "volume": 437.0}, {"date": "1997-06-09", "close": 75.0, "volume": null}, {"date": "1997-06-10", "close": 75.0, "volume": 163.0}, {"date": "1997-06-11", "close": 75.0, "volume": null}, {"date": "1997-06-12", "close": 78.0, "volume": 50.0}, {"date": "1997-06-13", "close": 75.0, "volume": 310.0}, {"date": "1997-06-16", "close": 75.0, "volume": 150.0}, {"date": "1997-06-17", "close": 66.0, "volume": 450.0}, {"date": "1997-06-18", "close": 60.0, "volume": 113.0}, {"date": "1997-06-19", "close": 60.0, "volume": 174.0}, {"date": "1997-06-20", "close": 63.0, "volume": 356.0}, {"date": "1997-06-23", "close": 60.0, "volume": 58.0}, {"date": "1997-06-24", "close": 60.0, "volume": 150.0}, {"date": "1997-06-25", "close": 60.0, "volume": 60.0}, {"date": "1997-06-26", "close": 75.0, "volume": 280.0}, {"date": "1997-06-27", "close": 66.0, "volume": 338.0}, {"date": "1997-06-30", "close": 75.0, "volume": 393.0}, {"date": "1997-07-01", "close": 72.0, "volume": 27.0}, {"date": "1997-07-02", "close": 66.0, "volume": 3.0}, {"date": "1997-07-03", "close": 69.0, "volume": 76.0}, {"date": "1997-07-04", "close": 69.0, "volume": 50.0}, {"date": "1997-07-07", "close": 60.0, "volume": 148.0}, {"date": "1997-07-08", "close": 57.0, "volume": 95.0}, {"date": "1997-07-09", "close": 57.0, "volume": null}, {"date": "1997-07-10", "close": 57.0, "volume": null}, {"date": "1997-07-11", "close": 57.0, "volume": 67.0}, {"date": "1997-07-14", "close": 63.0, "volume": 215.0}, {"date": "1997-07-15", "close": 60.0, "volume": 150.0}, {"date": "1997-07-16", "close": 60.0, "volume": 67.0}, {"date": "1997-07-17", "close": 57.0, "volume": 427.0}, {"date": "1997-07-18", "close": 60.0, "volume": 493.0}, {"date": "1997-07-21", "close": 57.0, "volume": 203.0}, {"date": "1997-07-22", "close": 54.0, "volume": 205.0}, {"date": "1997-07-23", "close": 54.0, "volume": 42.0}, {"date": "1997-07-24", "close": 54.0, "volume": null}, {"date": "1997-07-25", "close": 57.0, "volume": 248.0}, {"date": "1997-07-28", "close": 57.0, "volume": 250.0}, {"date": "1997-07-29", "close": 57.0, "volume": 162.0}, {"date": "1997-07-30", "close": 57.0, "volume": 439.0}, {"date": "1997-07-31", "close": 57.0, "volume": 20.0}, {"date": "1997-08-01", "close": 54.0, "volume": 91.0}, {"date": "1997-08-04", "close": 57.0, "volume": 126.0}, {"date": "1997-08-05", "close": 57.0, "volume": 82.0}, {"date": "1997-08-06", "close": 48.0, "volume": 172.0}, {"date": "1997-08-07", "close": 51.0, "volume": 3.0}, {"date": "1997-08-08", "close": 57.0, "volume": 14.0}, {"date": "1997-08-11", "close": 51.0, "volume": 15.0}, {"date": "1997-08-12", "close": 54.0, "volume": 333.0}, {"date": "1997-08-13", "close": 54.0, "volume": null}, {"date": "1997-08-14", "close": 51.0, "volume": 75.0}, {"date": "1997-08-15", "close": 57.0, "volume": 89.0}, {"date": "1997-08-18", "close": 51.0, "volume": 67.0}, {"date": "1997-08-19", "close": 51.0, "volume": 211.0}, {"date": "1997-08-20", "close": 48.0, "volume": 23.0}, {"date": "1997-08-21", "close": 51.0, "volume": 23.0}, {"date": "1997-08-22", "close": 51.0, "volume": 57.0}, {"date": "1997-08-25", "close": 54.0, "volume": 18.0}, {"date": "1997-08-26", "close": 57.0, "volume": 147.0}, {"date": "1997-08-27", "close": 54.0, "volume": 78.0}, {"date": "1997-08-28", "close": 54.0, "volume": null}, {"date": "1997-08-29", "close": 54.0, "volume": 3.0}, {"date": "1997-09-01", "close": 54.0, "volume": null}, {"date": "1997-09-02", "close": 51.0, "volume": 44.0}, {"date": "1997-09-03", "close": 51.0, "volume": null}, {"date": "1997-09-04", "close": 57.0, "volume": 433.0}, {"date": "1997-09-05", "close": 69.0, "volume": 1049.0}, {"date": "1997-09-08", "close": 66.0, "volume": 290.0}, {"date": "1997-09-09", "close": 69.0, "volume": 99.0}, {"date": "1997-09-10", "close": 63.0, "volume": 165.0}, {"date": "1997-09-11", "close": 63.0, "volume": 28.0}, {"date": "1997-09-12", "close": 60.0, "volume": 77.0}, {"date": "1997-09-15", "close": 57.0, "volume": 67.0}, {"date": "1997-09-16", "close": 54.0, "volume": 129.0}, {"date": "1997-09-17", "close": 51.0, "volume": 209.0}, {"date": "1997-09-18", "close": 51.0, "volume": null}, {"date": "1997-09-19", "close": 54.0, "volume": 115.0}, {"date": "1997-09-22", "close": 54.0, "volume": null}, {"date": "1997-09-23", "close": 57.0, "volume": 94.0}, {"date": "1997-09-24", "close": 54.0, "volume": 183.0}, {"date": "1997-09-25", "close": 54.0, "volume": 146.0}, {"date": "1997-09-26", "close": 60.0, "volume": 643.0}, {"date": "1997-09-29", "close": 60.0, "volume": 341.0}, {"date": "1997-09-30", "close": 66.0, "volume": 303.0}, {"date": "1997-10-01", "close": 66.0, "volume": 132.0}, {"date": "1997-10-02", "close": 69.0, "volume": 285.0}, {"date": "1997-10-03", "close": 66.0, "volume": 367.0}, {"date": "1997-10-06", "close": 66.0, "volume": 267.0}, {"date": "1997-10-07", "close": 66.0, "volume": 61.0}, {"date": "1997-10-08", "close": 66.0, "volume": 133.0}, {"date": "1997-10-09", "close": 63.0, "volume": 76.0}, {"date": "1997-10-10", "close": 60.0, "volume": 604.0}, {"date": "1997-10-13", "close": 66.0, "volume": 136.0}, {"date": "1997-10-14", "close": 63.0, "volume": 124.0}, {"date": "1997-10-15", "close": 63.0, "volume": 266.0}, {"date": "1997-10-16", "close": 60.0, "volume": 68.0}, {"date": "1997-10-17", "close": 63.0, "volume": 333.0}, {"date": "1997-10-20", "close": 60.0, "volume": 250.0}, {"date": "1997-10-21", "close": 51.0, "volume": 16.0}, {"date": "1997-10-22", "close": 60.0, "volume": 98.0}, {"date": "1997-10-23", "close": 54.0, "volume": 219.0}, {"date": "1997-10-24", "close": 51.0, "volume": 136.0}, {"date": "1997-10-27", "close": 51.0, "volume": 283.0}, {"date": "1997-10-28", "close": 45.0, "volume": 66.0}, {"date": "1997-10-29", "close": 57.0, "volume": 100.0}, {"date": "1997-10-30", "close": 51.0, "volume": 23.0}, {"date": "1997-10-31", "close": 51.0, "volume": 19.0}, {"date": "1997-11-03", "close": 51.0, "volume": 186.0}, {"date": "1997-11-04", "close": 51.0, "volume": 18.0}, {"date": "1997-11-05", "close": 48.0, "volume": 333.0}, {"date": "1997-11-06", "close": 51.0, "volume": 77.0}, {"date": "1997-11-07", "close": 51.0, "volume": 333.0}, {"date": "1997-11-10", "close": 48.0, "volume": 33.0}, {"date": "1997-11-11", "close": 39.0, "volume": 71.0}, {"date": "1997-11-12", "close": 39.0, "volume": 314.0}, {"date": "1997-11-13", "close": 39.0, "volume": null}, {"date": "1997-11-14", "close": 48.0, "volume": 9.0}, {"date": "1997-11-17", "close": 45.0, "volume": 30.0}, {"date": "1997-11-18", "close": 42.0, "volume": 63.0}, {"date": "1997-11-19", "close": 42.0, "volume": null}, {"date": "1997-11-20", "close": 42.0, "volume": 73.0}, {"date": "1997-11-21", "close": 36.0, "volume": 280.0}, {"date": "1997-11-24", "close": 45.0, "volume": 268.0}, {"date": "1997-11-25", "close": 45.0, "volume": 388.0}, {"date": "1997-11-26", "close": 54.0, "volume": 390.0}, {"date": "1997-11-27", "close": 54.0, "volume": 538.0}, {"date": "1997-11-28", "close": 54.0, "volume": 404.0}, {"date": "1997-12-01", "close": 54.0, "volume": 214.0}, {"date": "1997-12-02", "close": 48.0, "volume": 503.0}, {"date": "1997-12-03", "close": 48.0, "volume": 107.0}, {"date": "1997-12-04", "close": 4.0, "volume": null}, {"date": "1997-12-05", "close": 4.0, "volume": null}, {"date": "1997-12-08", "close": 4.0, "volume": null}, {"date": "1997-12-09", "close": 4.0, "volume": null}, {"date": "1997-12-10", "close": 4.0, "volume": null}, {"date": "1997-12-11", "close": 4.0, "volume": null}, {"date": "1997-12-12", "close": 4.0, "volume": null}, {"date": "1997-12-15", "close": 4.0, "volume": null}, {"date": "1997-12-16", "close": 4.0, "volume": null}, {"date": "1997-12-17", "close": 4.0, "volume": null}, {"date": "1997-12-18", "close": 4.0, "volume": null}, {"date": "1997-12-19", "close": 4.0, "volume": null}, {"date": "1997-12-22", "close": 47.5, "volume": 0.0}, {"date": "1997-12-23", "close": 47.5, "volume": 33.0}, {"date": "1997-12-24", "close": 47.5, "volume": 507.0}, {"date": "1997-12-25", "close": 47.5, "volume": null}, {"date": "1997-12-26", "close": 47.5, "volume": null}, {"date": "1997-12-29", "close": 47.5, "volume": null}, {"date": "1997-12-30", "close": 45.0, "volume": 2.0}, {"date": "1997-12-31", "close": 45.0, "volume": 1.0}, {"date": "1998-01-01", "close": 45.0, "volume": null}, {"date": "1998-01-02", "close": 45.0, "volume": null}, {"date": "1998-01-05", "close": 45.0, "volume": null}, {"date": "1998-01-06", "close": 45.0, "volume": null}, {"date": "1998-01-07", "close": 40.0, "volume": 22.0}, {"date": "1998-01-08", "close": 37.5, "volume": 314.0}, {"date": "1998-01-09", "close": 37.5, "volume": null}, {"date": "1998-01-12", "close": 37.5, "volume": null}, {"date": "1998-01-13", "close": 37.5, "volume": null}, {"date": "1998-01-14", "close": 37.5, "volume": null}, {"date": "1998-01-15", "close": 37.5, "volume": null}, {"date": "1998-01-16", "close": 37.5, "volume": null}, {"date": "1998-01-19", "close": 37.5, "volume": null}, {"date": "1998-01-20", "close": 37.5, "volume": null}, {"date": "1998-01-21", "close": 37.5, "volume": null}, {"date": "1998-01-22", "close": 21.25, "volume": 420.0}, {"date": "1998-01-23", "close": 21.25, "volume": 245.0}, {"date": "1998-01-26", "close": 21.25, "volume": null}, {"date": "1998-01-27", "close": 27.5, "volume": 17.0}, {"date": "1998-01-28", "close": 35.0, "volume": 114.0}, {"date": "1998-01-29", "close": 35.0, "volume": 52.0}, {"date": "1998-01-30", "close": 37.5, "volume": 177.0}, {"date": "1998-02-02", "close": 40.0, "volume": 198.0}, {"date": "1998-02-03", "close": 42.5, "volume": 338.0}, {"date": "1998-02-04", "close": 47.5, "volume": 342.0}, {"date": "1998-02-05", "close": 45.0, "volume": 363.0}, {"date": "1998-02-06", "close": 47.5, "volume": 57.0}, {"date": "1998-02-09", "close": 45.0, "volume": 17.0}, {"date": "1998-02-10", "close": 45.0, "volume": 40.0}, {"date": "1998-02-11", "close": 47.5, "volume": 0.0}, {"date": "1998-02-12", "close": 45.0, "volume": 5.0}, {"date": "1998-02-13", "close": 45.0, "volume": 58.0}, {"date": "1998-02-16", "close": 42.5, "volume": 7.0}, {"date": "1998-02-17", "close": 42.5, "volume": 3.0}, {"date": "1998-02-18", "close": 40.0, "volume": 67.0}, {"date": "1998-02-19", "close": 40.0, "volume": null}, {"date": "1998-02-20", "close": 40.0, "volume": 67.0}, {"date": "1998-02-23", "close": 37.5, "volume": 20.0}, {"date": "1998-02-24", "close": 37.5, "volume": null}, {"date": "1998-02-25", "close": 26.25, "volume": 29.0}, {"date": "1998-02-26", "close": 26.25, "volume": null}, {"date": "1998-02-27", "close": 37.5, "volume": 182.0}, {"date": "1998-03-02", "close": 37.5, "volume": 21.0}, {"date": "1998-03-03", "close": 37.5, "volume": null}, {"date": "1998-03-04", "close": 37.5, "volume": null}, {"date": "1998-03-05", "close": 30.0, "volume": 123.0}, {"date": "1998-03-06", "close": 30.0, "volume": null}, {"date": "1998-03-09", "close": 30.0, "volume": null}, {"date": "1998-03-10", "close": 41.25, "volume": 200.0}, {"date": "1998-03-11", "close": 41.25, "volume": null}, {"date": "1998-03-12", "close": 41.25, "volume": null}, {"date": "1998-03-13", "close": 41.25, "volume": null}, {"date": "1998-03-16", "close": 41.25, "volume": null}, {"date": "1998-03-17", "close": 41.25, "volume": 218.0}, {"date": "1998-03-18", "close": 41.25, "volume": 230.0}, {"date": "1998-03-19", "close": 40.0, "volume": 0.0}, {"date": "1998-03-20", "close": 40.0, "volume": null}, {"date": "1998-03-23", "close": 40.0, "volume": null}, {"date": "1998-03-24", "close": 40.0, "volume": null}, {"date": "1998-03-25", "close": 40.0, "volume": null}, {"date": "1998-03-26", "close": 30.0, "volume": 0.0}, {"date": "1998-03-27", "close": 37.5, "volume": 20.0}, {"date": "1998-03-30", "close": 37.5, "volume": 75.0}, {"date": "1998-03-31", "close": 37.5, "volume": 121.0}, {"date": "1998-04-01", "close": 37.5, "volume": null}, {"date": "1998-04-02", "close": 37.5, "volume": null}, {"date": "1998-04-03", "close": 35.0, "volume": 157.0}, {"date": "1998-04-06", "close": 41.25, "volume": 512.0}, {"date": "1998-04-07", "close": 41.25, "volume": 460.0}, {"date": "1998-04-08", "close": 41.25, "volume": null}, {"date": "1998-04-09", "close": 27.5, "volume": 33.0}, {"date": "1998-04-10", "close": 27.5, "volume": null}, {"date": "1998-04-13", "close": 27.5, "volume": null}, {"date": "1998-04-14", "close": 27.5, "volume": null}, {"date": "1998-04-15", "close": 31.25, "volume": 10.0}, {"date": "1998-04-16", "close": 31.25, "volume": null}, {"date": "1998-04-17", "close": 31.25, "volume": null}, {"date": "1998-04-20", "close": 37.5, "volume": 169.0}, {"date": "1998-04-21", "close": 37.5, "volume": 60.0}, {"date": "1998-04-22", "close": 37.5, "volume": null}, {"date": "1998-04-23", "close": 25.0, "volume": 539.0}, {"date": "1998-04-24", "close": 26.25, "volume": 8.0}, {"date": "1998-04-27", "close": 26.25, "volume": null}, {"date": "1998-04-28", "close": 26.25, "volume": null}, {"date": "1998-04-29", "close": 30.0, "volume": 73.0}, {"date": "1998-04-30", "close": 30.0, "volume": 65.0}, {"date": "1998-05-01", "close": 28.75, "volume": 800.0}, {"date": "1998-05-04", "close": 27.5, "volume": 25.0}, {"date": "1998-05-05", "close": 26.25, "volume": 134.0}, {"date": "1998-05-06", "close": 26.25, "volume": 47.0}, {"date": "1998-05-07", "close": 25.0, "volume": 132.0}, {"date": "1998-05-08", "close": 25.0, "volume": 108.0}, {"date": "1998-05-11", "close": 25.0, "volume": 160.0}, {"date": "1998-05-12", "close": 25.0, "volume": 0.0}, {"date": "1998-05-13", "close": 25.0, "volume": null}, {"date": "1998-05-14", "close": 25.0, "volume": 13.0}, {"date": "1998-05-15", "close": 25.0, "volume": 43.0}, {"date": "1998-05-18", "close": 25.0, "volume": null}, {"date": "1998-05-19", "close": 25.0, "volume": null}, {"date": "1998-05-20", "close": 25.0, "volume": null}, {"date": "1998-05-21", "close": 25.0, "volume": null}, {"date": "1998-05-22", "close": 17.5, "volume": 130.0}, {"date": "1998-05-25", "close": 17.5, "volume": null}, {"date": "1998-05-26", "close": 17.5, "volume": null}, {"date": "1998-05-27", "close": 17.5, "volume": null}, {"date": "1998-05-28", "close": 12.5, "volume": 10.0}, {"date": "1998-05-29", "close": 12.5, "volume": null}, {"date": "1998-06-01", "close": 11.5, "volume": 33.0}, {"date": "1998-06-02", "close": 11.75, "volume": 34.0}, {"date": "1998-06-03", "close": 11.75, "volume": null}, {"date": "1998-06-04", "close": 13.0, "volume": 200.0}, {"date": "1998-06-05", "close": 13.0, "volume": null}, {"date": "1998-06-08", "close": 13.0, "volume": null}, {"date": "1998-06-09", "close": 12.75, "volume": 464.0}, {"date": "1998-06-10", "close": 12.0, "volume": 67.0}, {"date": "1998-06-11", "close": 12.0, "volume": 67.0}, {"date": "1998-06-12", "close": 12.0, "volume": 33.0}, {"date": "1998-06-15", "close": 12.0, "volume": 67.0}, {"date": "1998-06-16", "close": 10.25, "volume": 93.0}, {"date": "1998-06-17", "close": 10.25, "volume": 33.0}, {"date": "1998-06-18", "close": 10.25, "volume": null}, {"date": "1998-06-19", "close": 10.25, "volume": null}, {"date": "1998-06-22", "close": 10.25, "volume": 33.0}, {"date": "1998-06-23", "close": 10.25, "volume": 22.0}, {"date": "1998-06-24", "close": 10.25, "volume": 229.0}, {"date": "1998-06-25", "close": 7.5, "volume": 333.0}, {"date": "1998-06-26", "close": 5.75, "volume": 400.0}, {"date": "1998-06-29", "close": 7.5, "volume": 48.0}, {"date": "1998-06-30", "close": 9.25, "volume": 646.0}, {"date": "1998-07-01", "close": 9.25, "volume": 100.0}, {"date": "1998-07-02", "close": 9.25, "volume": null}, {"date": "1998-07-03", "close": 16.25, "volume": 61.0}, {"date": "1998-07-06", "close": 16.25, "volume": null}, {"date": "1998-07-07", "close": 16.25, "volume": null}, {"date": "1998-07-08", "close": 16.25, "volume": null}, {"date": "1998-07-09", "close": 16.25, "volume": null}, {"date": "1998-07-10", "close": 16.25, "volume": null}, {"date": "1998-07-13", "close": 16.25, "volume": null}, {"date": "1998-07-14", "close": 16.25, "volume": null}, {"date": "1998-07-15", "close": 16.25, "volume": null}, {"date": "1998-07-16", "close": 16.25, "volume": null}, {"date": "1998-07-17", "close": 16.25, "volume": null}, {"date": "1998-07-20", "close": 16.25, "volume": null}, {"date": "1998-07-21", "close": 16.25, "volume": null}, {"date": "1998-07-22", "close": 10.0, "volume": 1.0}, {"date": "1998-07-23", "close": 10.0, "volume": null}, {"date": "1998-07-24", "close": 10.0, "volume": 423.0}, {"date": "1998-07-27", "close": 10.0, "volume": null}, {"date": "1998-07-28", "close": 10.0, "volume": null}, {"date": "1998-07-29", "close": 10.0, "volume": null}, {"date": "1998-07-30", "close": 10.0, "volume": null}, {"date": "1998-07-31", "close": 10.0, "volume": 73.0}, {"date": "1998-08-03", "close": 10.0, "volume": null}, {"date": "1998-08-04", "close": 9.5, "volume": 727.0}, {"date": "1998-08-05", "close": 9.5, "volume": null}, {"date": "1998-08-06", "close": 9.0, "volume": 400.0}, {"date": "1998-08-07", "close": 9.0, "volume": 467.0}, {"date": "1998-08-10", "close": 7.5, "volume": 483.0}, {"date": "1998-08-11", "close": 7.5, "volume": 409.0}, {"date": "1998-08-12", "close": 7.5, "volume": 400.0}, {"date": "1998-08-13", "close": 7.5, "volume": 88.0}, {"date": "1998-08-14", "close": 5.75, "volume": 217.0}, {"date": "1998-08-17", "close": 7.25, "volume": 347.0}, {"date": "1998-08-18", "close": 6.25, "volume": 67.0}, {"date": "1998-08-19", "close": 6.25, "volume": null}, {"date": "1998-08-20", "close": 6.25, "volume": null}, {"date": "1998-08-21", "close": 6.25, "volume": null}, {"date": "1998-08-24", "close": 6.25, "volume": null}, {"date": "1998-08-25", "close": 6.25, "volume": null}, {"date": "1998-08-26", "close": 6.25, "volume": null}, {"date": "1998-08-27", "close": 8.75, "volume": 400.0}, {"date": "1998-08-28", "close": 8.75, "volume": null}, {"date": "1998-08-31", "close": 8.75, "volume": null}, {"date": "1998-09-01", "close": 8.75, "volume": null}, {"date": "1998-09-02", "close": 7.0, "volume": 400.0}, {"date": "1998-09-03", "close": 7.0, "volume": null}, {"date": "1998-09-04", "close": 6.0, "volume": 400.0}, {"date": "1998-09-07", "close": 5.75, "volume": 400.0}, {"date": "1998-09-08", "close": 5.75, "volume": null}, {"date": "1998-09-09", "close": 6.0, "volume": 760.0}, {"date": "1998-09-10", "close": 6.0, "volume": 400.0}, {"date": "1998-09-11", "close": 6.25, "volume": 400.0}, {"date": "1998-09-14", "close": 6.25, "volume": 400.0}, {"date": "1998-09-15", "close": 7.0, "volume": 520.0}, {"date": "1998-09-16", "close": 7.0, "volume": null}, {"date": "1998-09-17", "close": 6.25, "volume": 7.0}, {"date": "1998-09-18", "close": 6.25, "volume": 420.0}, {"date": "1998-09-21", "close": 6.25, "volume": 400.0}, {"date": "1998-09-22", "close": 6.25, "volume": 600.0}, {"date": "1998-09-23", "close": 6.5, "volume": 600.0}, {"date": "1998-09-24", "close": 6.5, "volume": null}, {"date": "1998-09-25", "close": 6.0, "volume": 1540.0}, {"date": "1998-09-28", "close": 6.0, "volume": 604.0}, {"date": "1998-09-29", "close": 5.75, "volume": 1000.0}, {"date": "1998-09-30", "close": 5.75, "volume": 600.0}, {"date": "1998-10-01", "close": 5.75, "volume": 79.0}, {"date": "1998-10-02", "close": 5.75, "volume": 521.0}, {"date": "1998-10-05", "close": 5.75, "volume": 600.0}, {"date": "1998-10-06", "close": 5.75, "volume": null}, {"date": "1998-10-07", "close": 5.75, "volume": null}, {"date": "1998-10-08", "close": 5.75, "volume": null}, {"date": "1998-10-09", "close": 6.25, "volume": 600.0}, {"date": "1998-10-12", "close": 6.25, "volume": null}, {"date": "1998-10-13", "close": 6.25, "volume": null}, {"date": "1998-10-14", "close": 5.25, "volume": 600.0}, {"date": "1998-10-15", "close": 5.0, "volume": 222.0}, {"date": "1998-10-16", "close": 5.0, "volume": 240.0}, {"date": "1998-10-19", "close": 5.0, "volume": null}, {"date": "1998-10-20", "close": 5.0, "volume": null}, {"date": "1998-10-21", "close": 5.0, "volume": null}, {"date": "1998-10-22", "close": 5.0, "volume": null}, {"date": "1998-10-23", "close": 5.0, "volume": null}, {"date": "1998-10-26", "close": 5.0, "volume": null}, {"date": "1998-10-27", "close": 3.25, "volume": 560.0}, {"date": "1998-10-28", "close": 3.25, "volume": null}, {"date": "1998-10-29", "close": 3.25, "volume": null}, {"date": "1998-10-30", "close": 3.25, "volume": null}, {"date": "1998-11-02", "close": 5.0, "volume": 100.0}, {"date": "1998-11-03", "close": 5.0, "volume": null}, {"date": "1998-11-04", "close": 4.0, "volume": 87.0}, {"date": "1998-11-05", "close": 4.25, "volume": 9600.0}, {"date": "1998-11-06", "close": 4.5, "volume": 10833.0}, {"date": "1998-11-09", "close": 4.5, "volume": null}, {"date": "1998-11-10", "close": 4.5, "volume": null}, {"date": "1998-11-11", "close": 4.25, "volume": 95.0}, {"date": "1998-11-12", "close": 4.25, "volume": null}, {"date": "1998-11-13", "close": 4.5, "volume": 152.0}, {"date": "1998-11-16", "close": 4.5, "volume": 2.0}, {"date": "1998-11-17", "close": 4.5, "volume": null}, {"date": "1998-11-18", "close": 4.5, "volume": null}, {"date": "1998-11-19", "close": 5.25, "volume": 1152.0}, {"date": "1998-11-20", "close": 6.0, "volume": 3997.0}, {"date": "1998-11-23", "close": 5.75, "volume": 1100.0}, {"date": "1998-11-24", "close": 5.75, "volume": null}, {"date": "1998-11-25", "close": 5.75, "volume": null}, {"date": "1998-11-26", "close": 5.75, "volume": null}, {"date": "1998-11-27", "close": 5.0, "volume": 2960.0}, {"date": "1998-11-30", "close": 5.0, "volume": null}, {"date": "1998-12-01", "close": 5.25, "volume": 613.0}, {"date": "1998-12-02", "close": 5.0, "volume": 400.0}, {"date": "1998-12-03", "close": 5.0, "volume": 257.0}, {"date": "1998-12-04", "close": 6.25, "volume": 1799.0}, {"date": "1998-12-07", "close": 7.5, "volume": 905.0}, {"date": "1998-12-08", "close": 6.5, "volume": 1000.0}, {"date": "1998-12-09", "close": 6.25, "volume": 120.0}, {"date": "1998-12-10", "close": 6.25, "volume": null}, {"date": "1998-12-11", "close": 6.25, "volume": null}, {"date": "1998-12-14", "close": 4.5, "volume": 2900.0}, {"date": "1998-12-15", "close": 5.0, "volume": 940.0}, {"date": "1998-12-16", "close": 5.0, "volume": 20.0}, {"date": "1998-12-17", "close": 4.5, "volume": 1040.0}, {"date": "1998-12-18", "close": 4.5, "volume": 1040.0}, {"date": "1998-12-21", "close": 4.25, "volume": 808.0}, {"date": "1998-12-22", "close": 4.5, "volume": 1080.0}, {"date": "1998-12-23", "close": 4.5, "volume": null}, {"date": "1998-12-24", "close": 4.5, "volume": null}, {"date": "1998-12-25", "close": 4.5, "volume": null}, {"date": "1998-12-28", "close": 4.5, "volume": null}, {"date": "1998-12-29", "close": 4.5, "volume": null}, {"date": "1998-12-30", "close": 4.5, "volume": null}, {"date": "1998-12-31", "close": 4.5, "volume": null}, {"date": "1999-01-01", "close": 4.5, "volume": null}, {"date": "1999-01-04", "close": 4.5, "volume": 400.0}, {"date": "1999-01-05", "close": 4.5, "volume": null}, {"date": "1999-01-06", "close": 4.5, "volume": 1200.0}, {"date": "1999-01-07", "close": 4.75, "volume": 400.0}, {"date": "1999-01-08", "close": 4.75, "volume": 400.0}, {"date": "1999-01-11", "close": 4.75, "volume": null}, {"date": "1999-01-12", "close": 5.0, "volume": 200.0}, {"date": "1999-01-13", "close": 5.0, "volume": 2592.0}, {"date": "1999-01-14", "close": 5.0, "volume": null}, {"date": "1999-01-15", "close": 4.75, "volume": 800.0}, {"date": "1999-01-18", "close": 4.5, "volume": 18.0}, {"date": "1999-01-19", "close": 4.25, "volume": 2510.0}, {"date": "1999-01-20", "close": 4.25, "volume": 10.0}, {"date": "1999-01-21", "close": 5.0, "volume": 685.0}, {"date": "1999-01-22", "close": 5.25, "volume": 1540.0}, {"date": "1999-01-25", "close": 5.5, "volume": 2967.0}, {"date": "1999-01-26", "close": 5.5, "volume": null}, {"date": "1999-01-27", "close": 5.75, "volume": 100.0}, {"date": "1999-01-28", "close": 5.75, "volume": 8.0}, {"date": "1999-01-29", "close": 7.75, "volume": 100.0}, {"date": "1999-02-01", "close": 7.5, "volume": 1120.0}, {"date": "1999-02-02", "close": 5.0, "volume": 1420.0}, {"date": "1999-02-03", "close": 4.25, "volume": 81.0}, {"date": "1999-02-04", "close": 4.25, "volume": null}, {"date": "1999-02-05", "close": 5.5, "volume": 0.0}, {"date": "1999-02-08", "close": 5.5, "volume": null}, {"date": "1999-02-09", "close": 5.5, "volume": null}, {"date": "1999-02-10", "close": 6.75, "volume": 1336.0}, {"date": "1999-02-11", "close": 6.75, "volume": null}, {"date": "1999-02-12", "close": 6.0, "volume": 0.0}, {"date": "1999-02-15", "close": 6.0, "volume": null}, {"date": "1999-02-16", "close": 6.0, "volume": 360.0}, {"date": "1999-02-17", "close": 5.5, "volume": 465.0}, {"date": "1999-02-18", "close": 5.5, "volume": null}, {"date": "1999-02-19", "close": 5.5, "volume": null}, {"date": "1999-02-22", "close": 5.5, "volume": null}, {"date": "1999-02-23", "close": 5.5, "volume": 1136.0}, {"date": "1999-02-24", "close": 5.5, "volume": 152.0}, {"date": "1999-02-25", "close": 5.5, "volume": null}, {"date": "1999-02-26", "close": 5.5, "volume": 17.0}, {"date": "1999-03-01", "close": 5.5, "volume": null}, {"date": "1999-03-02", "close": 5.5, "volume": 7.0}, {"date": "1999-03-03", "close": 5.5, "volume": null}, {"date": "1999-03-04", "close": 5.0, "volume": 572.0}, {"date": "1999-03-05", "close": 5.0, "volume": 320.0}, {"date": "1999-03-08", "close": 5.25, "volume": 40.0}, {"date": "1999-03-09", "close": 5.25, "volume": 200.0}, {"date": "1999-03-10", "close": 5.25, "volume": null}, {"date": "1999-03-11", "close": 5.75, "volume": 2919.0}, {"date": "1999-03-12", "close": 6.75, "volume": 400.0}, {"date": "1999-03-15", "close": 5.75, "volume": 680.0}, {"date": "1999-03-16", "close": 5.5, "volume": 43.0}, {"date": "1999-03-17", "close": 5.5, "volume": 416.0}, {"date": "1999-03-18", "close": 5.75, "volume": 48.0}, {"date": "1999-03-19", "close": 5.75, "volume": null}, {"date": "1999-03-22", "close": 6.0, "volume": 67.0}, {"date": "1999-03-23", "close": 6.0, "volume": null}, {"date": "1999-03-24", "close": 6.0, "volume": 20.0}, {"date": "1999-03-25", "close": 6.0, "volume": 87.0}, {"date": "1999-03-26", "close": 6.0, "volume": null}, {"date": "1999-03-29", "close": 5.75, "volume": 352.0}, {"date": "1999-03-30", "close": 5.0, "volume": 1135.0}, {"date": "1999-03-31", "close": 5.0, "volume": null}, {"date": "1999-04-01", "close": 5.0, "volume": null}, {"date": "1999-04-02", "close": 5.0, "volume": null}, {"date": "1999-04-05", "close": 5.0, "volume": null}, {"date": "1999-04-06", "close": 5.0, "volume": null}, {"date": "1999-04-07", "close": 5.0, "volume": null}, {"date": "1999-04-08", "close": 5.75, "volume": 400.0}, {"date": "1999-04-09", "close": 5.75, "volume": 480.0}, {"date": "1999-04-12", "close": 5.5, "volume": 280.0}, {"date": "1999-04-13", "close": 10.0, "volume": 4283.0}, {"date": "1999-04-14", "close": 7.5, "volume": 1509.0}, {"date": "1999-04-15", "close": 7.5, "volume": 91.0}, {"date": "1999-04-16", "close": 8.25, "volume": 268.0}, {"date": "1999-04-19", "close": 8.5, "volume": 633.0}, {"date": "1999-04-20", "close": 10.0, "volume": 884.0}, {"date": "1999-04-21", "close": 10.25, "volume": 510.0}, {"date": "1999-04-22", "close": 10.25, "volume": 1387.0}, {"date": "1999-04-23", "close": 10.25, "volume": null}, {"date": "1999-04-26", "close": 10.0, "volume": 400.0}, {"date": "1999-04-27", "close": 10.0, "volume": 490.0}, {"date": "1999-04-28", "close": 10.5, "volume": 530.0}, {"date": "1999-04-29", "close": 10.5, "volume": null}, {"date": "1999-04-30", "close": 10.25, "volume": 1013.0}, {"date": "1999-05-03", "close": 10.0, "volume": 37.0}, {"date": "1999-05-04", "close": 7.5, "volume": 577.0}, {"date": "1999-05-05", "close": 7.5, "volume": 103.0}, {"date": "1999-05-06", "close": 5.0, "volume": 1.0}, {"date": "1999-05-07", "close": 7.75, "volume": 408.0}, {"date": "1999-05-10", "close": 9.0, "volume": 400.0}, {"date": "1999-05-11", "close": 8.75, "volume": 95.0}, {"date": "1999-05-12", "close": 8.75, "volume": 233.0}, {"date": "1999-05-13", "close": 7.5, "volume": 385.0}, {"date": "1999-05-14", "close": 10.0, "volume": 1400.0}, {"date": "1999-05-17", "close": 10.0, "volume": null}, {"date": "1999-05-18", "close": 10.0, "volume": null}, {"date": "1999-05-19", "close": 10.0, "volume": 2273.0}, {"date": "1999-05-20", "close": 9.25, "volume": 480.0}, {"date": "1999-05-21", "close": 7.5, "volume": 1305.0}, {"date": "1999-05-24", "close": 9.75, "volume": 280.0}, {"date": "1999-05-25", "close": 9.75, "volume": 800.0}, {"date": "1999-05-26", "close": 9.75, "volume": null}, {"date": "1999-05-27", "close": 7.5, "volume": 7.0}, {"date": "1999-05-28", "close": 7.5, "volume": 167.0}, {"date": "1999-05-31", "close": 7.5, "volume": 260.0}, {"date": "1999-06-01", "close": 7.5, "volume": 72.0}, {"date": "1999-06-02", "close": 7.5, "volume": 538.0}, {"date": "1999-06-03", "close": 7.75, "volume": 333.0}, {"date": "1999-06-04", "close": 10.0, "volume": 2110.0}, {"date": "1999-06-07", "close": 10.0, "volume": null}, {"date": "1999-06-08", "close": 10.0, "volume": 75.0}, {"date": "1999-06-09", "close": 9.5, "volume": 223.0}, {"date": "1999-06-10", "close": 8.75, "volume": 800.0}, {"date": "1999-06-11", "close": 8.75, "volume": 701.0}, {"date": "1999-06-14", "close": 8.75, "volume": null}, {"date": "1999-06-15", "close": 8.75, "volume": null}, {"date": "1999-06-16", "close": 8.75, "volume": null}, {"date": "1999-06-17", "close": 8.75, "volume": null}, {"date": "1999-06-18", "close": 8.5, "volume": 33.0}, {"date": "1999-06-21", "close": 8.75, "volume": 533.0}, {"date": "1999-06-22", "close": 8.75, "volume": 100.0}, {"date": "1999-06-23", "close": 8.5, "volume": 413.0}, {"date": "1999-06-24", "close": 8.5, "volume": 445.0}, {"date": "1999-06-25", "close": 9.5, "volume": 880.0}, {"date": "1999-06-28", "close": 8.5, "volume": 313.0}, {"date": "1999-06-29", "close": 8.25, "volume": 88.0}, {"date": "1999-06-30", "close": 7.75, "volume": 18.0}, {"date": "1999-07-01", "close": 7.75, "volume": null}, {"date": "1999-07-02", "close": 7.75, "volume": null}, {"date": "1999-07-05", "close": 8.75, "volume": 240.0}, {"date": "1999-07-06", "close": 14.25, "volume": 5031.0}, {"date": "1999-07-07", "close": 16.25, "volume": 4307.0}, {"date": "1999-07-08", "close": 15.0, "volume": 2094.0}, {"date": "1999-07-09", "close": 14.0, "volume": 220.0}, {"date": "1999-07-12", "close": 13.75, "volume": 19.0}, {"date": "1999-07-13", "close": 11.25, "volume": 17513.0}, {"date": "1999-07-14", "close": 12.5, "volume": 9020.0}, {"date": "1999-07-15", "close": 15.0, "volume": 14559.0}, {"date": "1999-07-16", "close": 17.5, "volume": 11636.0}, {"date": "1999-07-19", "close": 16.0, "volume": 5182.0}, {"date": "1999-07-20", "close": 15.0, "volume": 2572.0}, {"date": "1999-07-21", "close": 14.0, "volume": 519.0}, {"date": "1999-07-22", "close": 15.25, "volume": 340.0}, {"date": "1999-07-23", "close": 12.75, "volume": 906.0}, {"date": "1999-07-26", "close": 12.75, "volume": null}, {"date": "1999-07-27", "close": 12.5, "volume": 600.0}, {"date": "1999-07-28", "close": 10.0, "volume": 139.0}, {"date": "1999-07-29", "close": 11.25, "volume": 1099.0}, {"date": "1999-07-30", "close": 12.5, "volume": 80.0}, {"date": "1999-08-02", "close": 15.25, "volume": 1401.0}, {"date": "1999-08-03", "close": 12.5, "volume": 67.0}, {"date": "1999-08-04", "close": 12.5, "volume": 333.0}, {"date": "1999-08-05", "close": 12.25, "volume": 535.0}, {"date": "1999-08-06", "close": 12.5, "volume": 175.0}, {"date": "1999-08-09", "close": 12.25, "volume": 65.0}, {"date": "1999-08-10", "close": 11.25, "volume": 403.0}, {"date": "1999-08-11", "close": 11.25, "volume": 377.0}, {"date": "1999-08-12", "close": 11.25, "volume": null}, {"date": "1999-08-13", "close": 11.25, "volume": null}, {"date": "1999-08-16", "close": 11.25, "volume": null}, {"date": "1999-08-17", "close": 10.0, "volume": 240.0}, {"date": "1999-08-18", "close": 10.0, "volume": null}, {"date": "1999-08-19", "close": 10.0, "volume": 160.0}, {"date": "1999-08-20", "close": 10.0, "volume": 400.0}, {"date": "1999-08-23", "close": 10.0, "volume": null}, {"date": "1999-08-24", "close": 10.0, "volume": 897.0}, {"date": "1999-08-25", "close": 10.0, "volume": null}, {"date": "1999-08-26", "close": 10.0, "volume": null}, {"date": "1999-08-27", "close": 10.25, "volume": 140.0}, {"date": "1999-08-30", "close": 10.25, "volume": null}, {"date": "1999-08-31", "close": 10.25, "volume": null}, {"date": "1999-09-01", "close": 10.25, "volume": null}, {"date": "1999-09-02", "close": 10.25, "volume": 946.0}, {"date": "1999-09-03", "close": 10.25, "volume": null}, {"date": "1999-09-06", "close": 10.25, "volume": null}, {"date": "1999-09-07", "close": 10.0, "volume": 851.0}, {"date": "1999-09-08", "close": 10.25, "volume": 132.0}, {"date": "1999-09-09", "close": 10.25, "volume": 57.0}, {"date": "1999-09-10", "close": 10.25, "volume": null}, {"date": "1999-09-13", "close": 10.0, "volume": 582.0}, {"date": "1999-09-14", "close": 10.0, "volume": 34.0}, {"date": "1999-09-15", "close": 9.5, "volume": 600.0}, {"date": "1999-09-16", "close": 9.5, "volume": null}, {"date": "1999-09-17", "close": 9.5, "volume": 125.0}, {"date": "1999-09-20", "close": 9.5, "volume": 121.0}, {"date": "1999-09-21", "close": 6.25, "volume": 20.0}, {"date": "1999-09-22", "close": 6.5, "volume": 20.0}, {"date": "1999-09-23", "close": 6.5, "volume": null}, {"date": "1999-09-24", "close": 6.5, "volume": null}, {"date": "1999-09-27", "close": 8.5, "volume": 3.0}, {"date": "1999-09-28", "close": 10.0, "volume": 1499.0}, {"date": "1999-09-29", "close": 11.25, "volume": 0.0}, {"date": "1999-09-30", "close": 11.0, "volume": 800.0}, {"date": "1999-10-01", "close": 10.0, "volume": 240.0}, {"date": "1999-10-04", "close": 10.0, "volume": null}, {"date": "1999-10-05", "close": 10.0, "volume": 108.0}, {"date": "1999-10-06", "close": 10.0, "volume": null}, {"date": "1999-10-07", "close": 10.0, "volume": 3.0}, {"date": "1999-10-08", "close": 10.0, "volume": 2.0}, {"date": "1999-10-11", "close": 10.0, "volume": null}, {"date": "1999-10-12", "close": 9.0, "volume": 33.0}, {"date": "1999-10-13", "close": 9.0, "volume": null}, {"date": "1999-10-14", "close": 9.0, "volume": 90.0}, {"date": "1999-10-15", "close": 10.0, "volume": 464.0}, {"date": "1999-10-18", "close": 9.75, "volume": 346.0}, {"date": "1999-10-19", "close": 9.75, "volume": null}, {"date": "1999-10-20", "close": 9.75, "volume": null}, {"date": "1999-10-21", "close": 10.0, "volume": 140.0}, {"date": "1999-10-22", "close": 9.0, "volume": 400.0}, {"date": "1999-11-16", "close": 9.0, "volume": null}, {"date": "1999-11-17", "close": 9.0, "volume": null}, {"date": "1999-11-18", "close": 9.0, "volume": null}, {"date": "1999-11-19", "close": 9.0, "volume": null}, {"date": "1999-11-22", "close": 9.0, "volume": null}, {"date": "1999-11-23", "close": 9.0, "volume": null}, {"date": "1999-11-24", "close": 9.0, "volume": null}, {"date": "1999-11-25", "close": 9.0, "volume": null}, {"date": "1999-11-26", "close": 9.0, "volume": null}, {"date": "1999-11-29", "close": 9.0, "volume": null}, {"date": "1999-11-30", "close": 9.0, "volume": null}, {"date": "1999-12-01", "close": 9.0, "volume": null}, {"date": "1999-12-02", "close": 9.0, "volume": null}, {"date": "1999-12-03", "close": 9.0, "volume": null}, {"date": "1999-12-06", "close": 9.0, "volume": null}, {"date": "1999-12-07", "close": 9.0, "volume": null}, {"date": "1999-12-08", "close": 9.0, "volume": null}, {"date": "1999-12-09", "close": 9.0, "volume": null}, {"date": "1999-12-10", "close": 9.0, "volume": null}, {"date": "1999-12-13", "close": 9.0, "volume": null}, {"date": "1999-12-14", "close": 9.0, "volume": null}, {"date": "1999-12-15", "close": 9.0, "volume": null}, {"date": "1999-12-16", "close": 9.0, "volume": null}, {"date": "1999-12-17", "close": 9.0, "volume": null}, {"date": "1999-12-20", "close": 9.0, "volume": null}, {"date": "1999-12-21", "close": 9.0, "volume": null}, {"date": "1999-12-22", "close": 9.0, "volume": null}, {"date": "1999-12-23", "close": 9.0, "volume": null}, {"date": "1999-12-24", "close": 9.0, "volume": null}, {"date": "1999-12-27", "close": 9.0, "volume": null}, {"date": "1999-12-28", "close": 9.0, "volume": null}, {"date": "1999-12-29", "close": 9.0, "volume": null}, {"date": "1999-12-30", "close": 9.0, "volume": null}, {"date": "1999-12-31", "close": 9.0, "volume": null}, {"date": "2000-01-03", "close": 9.0, "volume": null}, {"date": "2000-01-04", "close": 9.0, "volume": null}, {"date": "2000-01-05", "close": 9.0, "volume": null}, {"date": "2000-01-06", "close": 9.0, "volume": null}, {"date": "2000-01-07", "close": 9.0, "volume": null}, {"date": "2000-01-10", "close": 9.0, "volume": null}, {"date": "2000-01-11", "close": 9.0, "volume": null}, {"date": "2000-01-12", "close": 9.0, "volume": null}, {"date": "2000-01-13", "close": 9.0, "volume": null}, {"date": "2000-01-14", "close": 9.0, "volume": null}, {"date": "2000-01-17", "close": 9.0, "volume": null}, {"date": "2000-01-18", "close": 9.0, "volume": null}, {"date": "2000-01-19", "close": 9.0, "volume": null}, {"date": "2000-01-20", "close": 9.0, "volume": null}, {"date": "2000-01-21", "close": 9.0, "volume": null}, {"date": "2000-01-24", "close": 9.0, "volume": null}, {"date": "2000-01-25", "close": 9.0, "volume": null}, {"date": "2000-01-26", "close": 9.0, "volume": null}, {"date": "2000-01-27", "close": 9.0, "volume": null}, {"date": "2000-01-28", "close": 9.0, "volume": null}, {"date": "2000-01-31", "close": 9.0, "volume": null}, {"date": "2000-02-01", "close": 9.0, "volume": null}, {"date": "2000-02-02", "close": 9.0, "volume": null}, {"date": "2000-02-24", "close": 14.75, "volume": 245806.0}, {"date": "2000-02-25", "close": 13.0, "volume": 34150.0}, {"date": "2000-02-28", "close": 13.0, "volume": 11159.0}, {"date": "2000-02-29", "close": 12.5, "volume": 6080.0}, {"date": "2000-03-01", "close": 13.75, "volume": 31044.0}, {"date": "2000-03-02", "close": 13.0, "volume": 10640.0}, {"date": "2000-03-03", "close": 12.5, "volume": 7831.0}, {"date": "2000-03-06", "close": 13.25, "volume": 7367.0}, {"date": "2000-03-07", "close": 13.75, "volume": 7946.0}, {"date": "2000-03-08", "close": 17.75, "volume": 111671.0}, {"date": "2000-03-09", "close": 16.25, "volume": 30697.0}, {"date": "2000-03-13", "close": 22.25, "volume": 45444.0}, {"date": "2000-03-14", "close": 21.25, "volume": 26437.0}, {"date": "2000-03-15", "close": 24.5, "volume": 40131.0}, {"date": "2000-03-16", "close": 22.5, "volume": 129167.0}, {"date": "2000-03-17", "close": 22.0, "volume": 32084.0}, {"date": "2000-03-20", "close": 21.25, "volume": 27433.0}, {"date": "2000-03-21", "close": 20.75, "volume": 28810.0}, {"date": "2000-03-22", "close": 20.0, "volume": 24012.0}, {"date": "2000-03-23", "close": 20.25, "volume": 20745.0}, {"date": "2000-03-24", "close": 22.5, "volume": 33139.0}, {"date": "2000-03-27", "close": 25.0, "volume": 39278.0}, {"date": "2000-03-28", "close": 28.75, "volume": 62519.0}, {"date": "2000-03-29", "close": 27.5, "volume": 35862.0}, {"date": "2000-03-30", "close": 25.0, "volume": 23057.0}, {"date": "2000-03-31", "close": 23.75, "volume": 7750.0}, {"date": "2000-04-03", "close": 24.75, "volume": 11790.0}, {"date": "2000-04-04", "close": 20.0, "volume": 14357.0}, {"date": "2000-04-05", "close": 16.5, "volume": 11965.0}, {"date": "2000-04-06", "close": 17.75, "volume": 5197.0}, {"date": "2000-04-07", "close": 18.75, "volume": 7726.0}, {"date": "2000-04-10", "close": 20.5, "volume": 6030.0}, {"date": "2000-04-11", "close": 17.5, "volume": 6370.0}, {"date": "2000-04-12", "close": 16.25, "volume": 4594.0}, {"date": "2000-04-13", "close": 14.0, "volume": 7704.0}, {"date": "2000-04-14", "close": 16.0, "volume": 2291.0}, {"date": "2000-04-17", "close": 8.5, "volume": 14817.0}, {"date": "2000-04-18", "close": 11.25, "volume": 8919.0}, {"date": "2000-04-19", "close": 11.25, "volume": 7848.0}, {"date": "2000-04-20", "close": 9.75, "volume": 3244.0}, {"date": "2000-04-26", "close": 10.0, "volume": 4811.0}, {"date": "2000-04-27", "close": 8.75, "volume": 2148.0}, {"date": "2000-04-28", "close": 8.25, "volume": 2747.0}, {"date": "2000-05-01", "close": 7.0, "volume": 6344.0}, {"date": "2000-05-02", "close": 6.5, "volume": 5252.0}, {"date": "2000-05-03", "close": 6.25, "volume": 810.0}, {"date": "2000-05-04", "close": 5.75, "volume": 3582.0}, {"date": "2000-05-05", "close": 5.75, "volume": 1257.0}, {"date": "2000-05-08", "close": 7.25, "volume": 9842.0}, {"date": "2000-05-09", "close": 8.25, "volume": 13715.0}, {"date": "2000-05-10", "close": 8.0, "volume": 39748.0}, {"date": "2000-05-11", "close": 7.25, "volume": 8948.0}, {"date": "2000-05-12", "close": 7.5, "volume": 8634.0}, {"date": "2000-05-15", "close": 7.0, "volume": 3089.0}, {"date": "2000-05-16", "close": 7.0, "volume": 689.0}, {"date": "2000-05-17", "close": 6.75, "volume": 4387.0}, {"date": "2000-05-18", "close": 6.5, "volume": 2725.0}, {"date": "2000-05-19", "close": 5.25, "volume": 6593.0}, {"date": "2000-05-22", "close": 5.5, "volume": 1004.0}, {"date": "2000-05-23", "close": 5.5, "volume": 1818.0}, {"date": "2000-05-24", "close": 4.75, "volume": 6875.0}, {"date": "2000-05-25", "close": 5.25, "volume": 5026.0}, {"date": "2000-05-26", "close": 4.25, "volume": 4655.0}, {"date": "2000-05-29", "close": 4.5, "volume": 400.0}, {"date": "2000-06-01", "close": 3.75, "volume": 6408.0}, {"date": "2000-06-02", "close": 4.75, "volume": 3478.0}, {"date": "2000-06-05", "close": 4.0, "volume": 1420.0}, {"date": "2000-06-06", "close": 4.25, "volume": 2561.0}, {"date": "2000-06-07", "close": 4.0, "volume": 6729.0}, {"date": "2000-06-23", "close": 2.75, "volume": 14512.0}, {"date": "2000-06-26", "close": 2.8, "volume": 19351.0}, {"date": "2000-06-27", "close": 2.75, "volume": 14859.0}, {"date": "2000-06-28", "close": 3.4, "volume": 13610.0}, {"date": "2000-06-29", "close": 3.0, "volume": 8836.0}, {"date": "2000-06-30", "close": 2.95, "volume": 30772.0}, {"date": "2000-07-03", "close": 3.15, "volume": 3937.0}, {"date": "2000-07-04", "close": 3.0, "volume": 9286.0}, {"date": "2000-07-05", "close": 3.05, "volume": 3585.0}, {"date": "2000-07-06", "close": 3.3, "volume": 6220.0}, {"date": "2000-07-07", "close": 3.25, "volume": 10252.0}, {"date": "2000-07-10", "close": 3.3, "volume": 547.0}, {"date": "2000-07-11", "close": 3.0, "volume": 5868.0}, {"date": "2000-07-12", "close": 3.2, "volume": 1030.0}, {"date": "2000-07-13", "close": 3.4, "volume": 4180.0}, {"date": "2000-07-14", "close": 3.25, "volume": 3640.0}, {"date": "2000-07-17", "close": 4.3, "volume": 2700.0}, {"date": "2000-07-18", "close": 4.35, "volume": 12825.0}, {"date": "2000-07-19", "close": 4.0, "volume": 479.0}, {"date": "2000-07-20", "close": 4.0, "volume": 3725.0}, {"date": "2000-07-21", "close": 4.3, "volume": 3212.0}, {"date": "2000-07-24", "close": 3.75, "volume": 330.0}, {"date": "2000-07-25", "close": 3.7, "volume": 3435.0}, {"date": "2000-07-26", "close": 3.8, "volume": 740.0}, {"date": "2000-07-27", "close": 3.7, "volume": 1195.0}, {"date": "2000-07-28", "close": 3.7, "volume": 2254.0}, {"date": "2000-07-31", "close": 3.7, "volume": 2219.0}, {"date": "2000-08-01", "close": 3.7, "volume": 502.0}, {"date": "2000-08-02", "close": 3.9, "volume": 0.0}, {"date": "2000-08-03", "close": 3.75, "volume": 855.0}, {"date": "2000-08-04", "close": 3.7, "volume": 3445.0}, {"date": "2000-08-07", "close": 3.8, "volume": 2080.0}, {"date": "2000-08-08", "close": 3.8, "volume": 33.0}, {"date": "2000-08-09", "close": 3.75, "volume": 547.0}, {"date": "2000-08-10", "close": 3.5, "volume": 466.0}, {"date": "2000-08-11", "close": 3.4, "volume": 3307.0}, {"date": "2000-08-14", "close": 3.35, "volume": 2453.0}, {"date": "2000-08-15", "close": 3.2, "volume": 1581.0}, {"date": "2000-08-17", "close": 3.2, "volume": 638.0}, {"date": "2000-08-18", "close": 3.25, "volume": 280.0}, {"date": "2000-08-21", "close": 3.25, "volume": 684.0}, {"date": "2000-08-22", "close": 3.25, "volume": 120.0}, {"date": "2000-08-23", "close": 3.25, "volume": 760.0}, {"date": "2000-08-24", "close": 3.25, "volume": 1080.0}, {"date": "2000-08-28", "close": 3.3, "volume": 1604.0}, {"date": "2000-08-29", "close": 3.1, "volume": 24818.0}, {"date": "2000-08-30", "close": 2.6, "volume": 12207.0}, {"date": "2000-08-31", "close": 3.0, "volume": 11122.0}, {"date": "2000-09-01", "close": 2.2, "volume": 5100.0}, {"date": "2000-09-04", "close": 2.3, "volume": 4000.0}, {"date": "2000-09-05", "close": 2.33, "volume": 10008.0}, {"date": "2000-09-06", "close": 2.6, "volume": 5517.0}, {"date": "2000-09-07", "close": 2.8, "volume": 1680.0}, {"date": "2000-09-08", "close": 3.3, "volume": 8607.0}, {"date": "2000-09-11", "close": 3.3, "volume": 7936.0}, {"date": "2000-09-13", "close": 3.4, "volume": 4600.0}, {"date": "2000-09-18", "close": 2.6, "volume": 1618.0}, {"date": "2000-09-19", "close": 2.3, "volume": 4200.0}, {"date": "2000-09-22", "close": 3.0, "volume": 1000.0}, {"date": "2000-09-25", "close": 2.91, "volume": 300.0}, {"date": "2000-09-26", "close": 2.1, "volume": 29646.0}, {"date": "2000-09-27", "close": 2.0, "volume": 1901.0}, {"date": "2000-09-28", "close": 2.15, "volume": 200.0}, {"date": "2000-10-03", "close": 2.2, "volume": 200.0}, {"date": "2000-10-04", "close": 2.2, "volume": 48.0}, {"date": "2000-10-05", "close": 2.2, "volume": 400.0}, {"date": "2000-10-06", "close": 2.25, "volume": 400.0}, {"date": "2000-10-09", "close": 2.25, "volume": 2500.0}, {"date": "2000-10-11", "close": 2.3, "volume": 400.0}, {"date": "2000-10-12", "close": 2.5, "volume": 215.0}, {"date": "2000-10-13", "close": 2.5, "volume": 270.0}, {"date": "2000-10-16", "close": 2.5, "volume": 160.0}, {"date": "2000-10-18", "close": 2.1, "volume": 3127.0}, {"date": "2000-10-19", "close": 2.1, "volume": 3526.0}, {"date": "2000-10-20", "close": 2.05, "volume": 2500.0}, {"date": "2000-10-24", "close": 2.2, "volume": 9500.0}, {"date": "2000-10-25", "close": 2.0, "volume": 3605.0}, {"date": "2000-10-26", "close": 1.9, "volume": 3985.0}, {"date": "2000-10-30", "close": 2.0, "volume": 1600.0}, {"date": "2000-10-31", "close": 2.2, "volume": 2717.0}, {"date": "2000-11-01", "close": 2.2, "volume": 3727.0}, {"date": "2000-11-02", "close": 2.35, "volume": 1000.0}, {"date": "2000-11-03", "close": 2.35, "volume": 1211.0}, {"date": "2000-11-06", "close": 2.5, "volume": 11368.0}, {"date": "2000-11-09", "close": 2.4, "volume": 3998.0}, {"date": "2000-11-10", "close": 2.55, "volume": 940.0}, {"date": "2000-11-14", "close": 2.35, "volume": 1115.0}, {"date": "2000-11-15", "close": 2.35, "volume": 3892.0}, {"date": "2000-11-17", "close": 2.35, "volume": 2500.0}, {"date": "2000-11-20", "close": 2.4, "volume": 996.0}, {"date": "2000-11-21", "close": 2.65, "volume": 2500.0}, {"date": "2000-11-22", "close": 2.35, "volume": 2800.0}, {"date": "2000-11-23", "close": 2.35, "volume": 4343.0}, {"date": "2000-11-24", "close": 2.45, "volume": 3000.0}, {"date": "2000-11-28", "close": 2.2, "volume": 200.0}, {"date": "2000-11-29", "close": 2.2, "volume": 320.0}, {"date": "2000-11-30", "close": 2.4, "volume": 542.0}, {"date": "2000-12-01", "close": 2.2, "volume": 380.0}, {"date": "2000-12-04", "close": 2.4, "volume": 1520.0}, {"date": "2000-12-05", "close": 2.5, "volume": 600.0}, {"date": "2000-12-06", "close": 2.15, "volume": 167.0}, {"date": "2000-12-07", "close": 2.2, "volume": 255.0}, {"date": "2000-12-08", "close": 2.0, "volume": 3000.0}, {"date": "2000-12-12", "close": 2.0, "volume": 467.0}, {"date": "2000-12-13", "close": 2.0, "volume": 80.0}, {"date": "2000-12-14", "close": 2.0, "volume": 350.0}, {"date": "2000-12-18", "close": 2.0, "volume": 267.0}, {"date": "2000-12-19", "close": 2.0, "volume": 800.0}, {"date": "2000-12-22", "close": 1.7, "volume": 2640.0}, {"date": "2000-12-28", "close": 1.75, "volume": 480.0}, {"date": "2000-12-29", "close": 1.75, "volume": 1920.0}, {"date": "2001-01-03", "close": 1.75, "volume": 500.0}, {"date": "2001-01-04", "close": 1.9, "volume": 815.0}, {"date": "2001-01-05", "close": 2.2, "volume": 250.0}, {"date": "2001-01-08", "close": 2.0, "volume": 1419.0}, {"date": "2001-01-09", "close": 2.0, "volume": 2000.0}, {"date": "2001-01-11", "close": 2.3, "volume": 850.0}, {"date": "2001-01-12", "close": 2.1, "volume": 2950.0}, {"date": "2001-01-15", "close": 2.5, "volume": 1000.0}, {"date": "2001-01-16", "close": 2.5, "volume": 1000.0}, {"date": "2001-01-17", "close": 2.5, "volume": 3241.0}, {"date": "2001-01-18", "close": 2.25, "volume": 26526.0}, {"date": "2001-01-19", "close": 2.35, "volume": 200.0}, {"date": "2001-01-22", "close": 2.5, "volume": 6373.0}, {"date": "2001-01-23", "close": 2.7, "volume": 445.0}, {"date": "2001-01-25", "close": 3.0, "volume": 459.0}, {"date": "2001-01-29", "close": 2.95, "volume": 2000.0}, {"date": "2001-01-30", "close": 2.95, "volume": 7000.0}, {"date": "2001-01-31", "close": 3.0, "volume": 2400.0}, {"date": "2001-02-05", "close": 2.65, "volume": 5260.0}, {"date": "2001-02-06", "close": 2.95, "volume": 3340.0}, {"date": "2001-02-07", "close": 2.9, "volume": 1000.0}, {"date": "2001-02-12", "close": 2.5, "volume": 11000.0}, {"date": "2001-02-13", "close": 2.5, "volume": 600.0}, {"date": "2001-02-15", "close": 2.35, "volume": 133.0}, {"date": "2001-02-19", "close": 2.45, "volume": 532.0}, {"date": "2001-02-20", "close": 2.45, "volume": 200.0}, {"date": "2001-02-21", "close": 2.3, "volume": 9780.0}, {"date": "2001-02-22", "close": 2.3, "volume": 51.0}, {"date": "2001-02-26", "close": 2.4, "volume": 400.0}, {"date": "2001-02-27", "close": 2.6, "volume": 5470.0}, {"date": "2001-02-28", "close": 2.35, "volume": 1300.0}, {"date": "2001-03-01", "close": 2.3, "volume": 1265.0}, {"date": "2001-03-02", "close": 2.2, "volume": 3188.0}, {"date": "2001-03-07", "close": 2.05, "volume": 1098.0}, {"date": "2001-03-08", "close": 2.05, "volume": 202.0}, {"date": "2001-03-09", "close": 2.05, "volume": 2085.0}, {"date": "2001-03-12", "close": 2.05, "volume": 4992.0}, {"date": "2001-03-14", "close": 2.1, "volume": 1291.0}, {"date": "2001-03-19", "close": 2.05, "volume": 2673.0}, {"date": "2001-03-20", "close": 1.9, "volume": 2683.0}, {"date": "2001-03-23", "close": 2.0, "volume": 1164.0}, {"date": "2001-03-27", "close": 1.75, "volume": 416.0}, {"date": "2001-03-28", "close": 1.75, "volume": 4000.0}, {"date": "2001-04-02", "close": 1.75, "volume": 120.0}, {"date": "2001-04-04", "close": 1.75, "volume": 400.0}, {"date": "2001-04-17", "close": 1.85, "volume": 560.0}, {"date": "2001-04-18", "close": 1.85, "volume": 320.0}, {"date": "2001-04-20", "close": 1.9, "volume": 5374.0}, {"date": "2001-04-23", "close": 2.2, "volume": 900.0}, {"date": "2001-04-24", "close": 1.85, "volume": 200.0}, {"date": "2001-04-27", "close": 1.85, "volume": 400.0}, {"date": "2001-05-02", "close": 1.95, "volume": 360.0}, {"date": "2001-05-04", "close": 2.1, "volume": 1000.0}, {"date": "2001-05-07", "close": 1.9, "volume": 528.0}, {"date": "2001-05-09", "close": 2.0, "volume": 1000.0}, {"date": "2001-05-10", "close": 2.0, "volume": 4400.0}, {"date": "2001-05-16", "close": 2.0, "volume": 1715.0}, {"date": "2001-05-17", "close": 2.0, "volume": 1385.0}, {"date": "2001-05-18", "close": 1.9, "volume": 895.0}, {"date": "2001-05-21", "close": 1.9, "volume": 72.0}, {"date": "2001-05-22", "close": 1.9, "volume": 720.0}, {"date": "2001-05-23", "close": 1.9, "volume": 1816.0}, {"date": "2001-05-29", "close": 2.0, "volume": 664.0}, {"date": "2001-05-30", "close": 2.0, "volume": 596.0}, {"date": "2001-06-01", "close": 2.0, "volume": 759.0}, {"date": "2001-06-04", "close": 2.0, "volume": 920.0}, {"date": "2001-06-05", "close": 2.0, "volume": 450.0}, {"date": "2001-06-07", "close": 1.95, "volume": 619.0}, {"date": "2001-06-08", "close": 1.9, "volume": 1156.0}, {"date": "2001-06-13", "close": 1.9, "volume": 200.0}, {"date": "2001-06-15", "close": 1.85, "volume": 600.0}, {"date": "2001-06-18", "close": 1.6, "volume": 350.0}, {"date": "2001-06-19", "close": 1.6, "volume": 1360.0}, {"date": "2001-06-20", "close": 1.6, "volume": 2080.0}, {"date": "2001-06-21", "close": 1.6, "volume": 1180.0}, {"date": "2001-06-22", "close": 1.6, "volume": 333.0}, {"date": "2001-06-25", "close": 1.55, "volume": 11216.0}, {"date": "2001-06-26", "close": 1.6, "volume": 10000.0}, {"date": "2001-06-27", "close": 1.55, "volume": 100.0}, {"date": "2001-06-28", "close": 1.5, "volume": 8069.0}, {"date": "2001-06-29", "close": 1.55, "volume": 15400.0}, {"date": "2001-07-02", "close": 1.65, "volume": 10000.0}, {"date": "2001-07-03", "close": 1.7, "volume": 435.0}, {"date": "2001-07-05", "close": 2.1, "volume": 2128.0}, {"date": "2001-07-11", "close": 2.1, "volume": 1000.0}, {"date": "2001-07-12", "close": 1.55, "volume": 200.0}, {"date": "2001-07-17", "close": 1.59, "volume": 300.0}, {"date": "2001-07-18", "close": 1.6, "volume": 87.0}, {"date": "2001-07-19", "close": 1.6, "volume": 100.0}, {"date": "2001-07-25", "close": 1.55, "volume": 160.0}, {"date": "2001-07-26", "close": 1.55, "volume": 529.0}, {"date": "2001-07-31", "close": 1.55, "volume": 1500.0}, {"date": "2001-08-10", "close": 1.25, "volume": 240.0}, {"date": "2001-08-23", "close": 1.3, "volume": 336.0}, {"date": "2001-08-24", "close": 1.55, "volume": 1000.0}, {"date": "2001-08-27", "close": 1.5, "volume": 4000.0}, {"date": "2001-08-28", "close": 1.5, "volume": 1000.0}, {"date": "2001-08-29", "close": 1.5, "volume": 500.0}, {"date": "2001-08-30", "close": 1.3, "volume": 282.0}, {"date": "2001-08-31", "close": 1.3, "volume": 1600.0}, {"date": "2001-09-04", "close": 1.3, "volume": 3000.0}, {"date": "2001-09-06", "close": 1.3, "volume": 1488.0}, {"date": "2001-09-14", "close": 1.0, "volume": 268.0}, {"date": "2001-09-18", "close": 1.0, "volume": 216.0}, {"date": "2001-09-19", "close": 1.0, "volume": 600.0}, {"date": "2001-09-21", "close": 0.7, "volume": 1000.0}, {"date": "2001-10-12", "close": 0.82, "volume": 200.0}, {"date": "2001-10-16", "close": 0.9, "volume": 400.0}, {"date": "2001-10-24", "close": 0.88, "volume": 800.0}, {"date": "2001-10-25", "close": 0.88, "volume": 160.0}, {"date": "2001-11-01", "close": 0.88, "volume": 240.0}, {"date": "2001-11-02", "close": 0.88, "volume": 1400.0}, {"date": "2001-11-07", "close": 0.88, "volume": 780.0}, {"date": "2001-11-16", "close": 0.85, "volume": 5000.0}, {"date": "2001-11-21", "close": 0.85, "volume": 10.0}, {"date": "2001-11-22", "close": 0.95, "volume": 162.0}, {"date": "2001-11-30", "close": 1.45, "volume": 1500.0}, {"date": "2001-12-18", "close": 1.5, "volume": 360.0}, {"date": "2001-12-27", "close": 1.4, "volume": 6840.0}, {"date": "2001-12-31", "close": 1.55, "volume": 1847.0}, {"date": "2002-01-07", "close": 1.35, "volume": 83.0}, {"date": "2002-01-11", "close": 1.35, "volume": 200.0}, {"date": "2002-01-14", "close": 1.7, "volume": 760.0}, {"date": "2002-01-22", "close": 1.4, "volume": 1450.0}, {"date": "2002-01-25", "close": 1.4, "volume": 1000.0}, {"date": "2002-01-29", "close": 1.55, "volume": 11000.0}, {"date": "2002-01-30", "close": 1.55, "volume": 929.0}, {"date": "2002-02-01", "close": 1.5, "volume": 10000.0}, {"date": "2002-02-05", "close": 1.5, "volume": 100.0}, {"date": "2002-02-06", "close": 1.7, "volume": 7000.0}, {"date": "2002-02-07", "close": 1.7, "volume": 1000.0}, {"date": "2002-02-08", "close": 2.0, "volume": 7580.0}, {"date": "2002-02-11", "close": 2.0, "volume": 24795.0}, {"date": "2002-02-13", "close": 2.05, "volume": 9411.0}, {"date": "2002-02-15", "close": 2.0, "volume": 4938.0}, {"date": "2002-02-18", "close": 2.0, "volume": 5000.0}, {"date": "2002-02-19", "close": 1.9, "volume": 8503.0}, {"date": "2002-02-21", "close": 1.7, "volume": 5000.0}, {"date": "2002-02-22", "close": 1.9, "volume": 500.0}, {"date": "2002-02-25", "close": 1.65, "volume": 5250.0}, {"date": "2002-02-26", "close": 1.65, "volume": 5750.0}, {"date": "2002-02-27", "close": 1.5, "volume": 7700.0}, {"date": "2002-03-07", "close": 1.45, "volume": 474.0}, {"date": "2002-03-11", "close": 1.45, "volume": 196.0}, {"date": "2002-03-12", "close": 1.45, "volume": 400.0}, {"date": "2002-03-20", "close": 1.45, "volume": 600.0}, {"date": "2002-03-21", "close": 1.45, "volume": 80.0}, {"date": "2002-03-22", "close": 1.2, "volume": 1524.0}, {"date": "2002-03-26", "close": 1.35, "volume": 400.0}, {"date": "2002-03-28", "close": 1.35, "volume": 24.0}, {"date": "2002-04-08", "close": 1.45, "volume": 3000.0}, {"date": "2002-04-10", "close": 1.4, "volume": 200.0}, {"date": "2002-04-15", "close": 1.2, "volume": 928.0}, {"date": "2002-04-17", "close": 1.0, "volume": 3000.0}, {"date": "2002-04-19", "close": 1.1, "volume": 270.0}, {"date": "2002-04-23", "close": 1.35, "volume": 520.0}, {"date": "2002-04-30", "close": 1.15, "volume": 120.0}, {"date": "2002-05-01", "close": 1.15, "volume": 80.0}, {"date": "2002-05-02", "close": 1.15, "volume": 600.0}, {"date": "2002-05-03", "close": 1.45, "volume": 553.0}, {"date": "2002-05-08", "close": 1.15, "volume": 280.0}, {"date": "2002-05-23", "close": 1.15, "volume": 1400.0}, {"date": "2002-05-24", "close": 0.95, "volume": 9277.0}, {"date": "2002-05-29", "close": 0.95, "volume": 40.0}, {"date": "2002-05-30", "close": 0.96, "volume": 557.0}, {"date": "2002-06-03", "close": 0.98, "volume": 3000.0}, {"date": "2002-06-04", "close": 1.0, "volume": 5070.0}, {"date": "2002-06-05", "close": 1.05, "volume": 430.0}, {"date": "2002-06-06", "close": 1.05, "volume": 653.0}, {"date": "2002-06-11", "close": 1.05, "volume": 800.0}, {"date": "2002-06-17", "close": 1.05, "volume": 200.0}, {"date": "2002-06-19", "close": 0.96, "volume": 4527.0}, {"date": "2002-06-20", "close": 0.95, "volume": 1200.0}, {"date": "2002-06-21", "close": 0.77, "volume": 1500.0}, {"date": "2002-06-25", "close": 0.79, "volume": 53.0}, {"date": "2002-06-26", "close": 0.78, "volume": 6336.0}, {"date": "2002-06-27", "close": 0.78, "volume": 216.0}, {"date": "2002-06-28", "close": 0.8, "volume": 64900.0}, {"date": "2002-07-01", "close": 0.78, "volume": 2700.0}, {"date": "2002-07-23", "close": 0.8, "volume": 924.0}, {"date": "2002-07-24", "close": 0.8, "volume": 40.0}, {"date": "2002-07-26", "close": 0.8, "volume": 50000.0}, {"date": "2002-08-09", "close": 0.8, "volume": 400.0}, {"date": "2002-08-13", "close": 0.8, "volume": 350.0}, {"date": "2002-08-14", "close": 1.0, "volume": 4100.0}, {"date": "2002-08-15", "close": 0.8, "volume": 333.0}, {"date": "2002-08-28", "close": 0.8, "volume": 73.0}, {"date": "2002-09-04", "close": 0.8, "volume": 320.0}, {"date": "2002-09-17", "close": 0.8, "volume": 255.0}, {"date": "2002-09-18", "close": 0.8, "volume": 160.0}, {"date": "2002-09-30", "close": 0.8, "volume": 1326.0}, {"date": "2002-10-21", "close": 0.8, "volume": 80.0}, {"date": "2002-10-31", "close": 0.81, "volume": 63.0}, {"date": "2002-11-04", "close": 0.81, "volume": 82.0}, {"date": "2002-11-05", "close": 0.8, "volume": 3000.0}, {"date": "2002-11-06", "close": 0.8, "volume": 1454.0}, {"date": "2002-12-02", "close": 0.66, "volume": 594.0}, {"date": "2002-12-03", "close": 0.66, "volume": 200.0}, {"date": "2002-12-06", "close": 1.2, "volume": 594.0}, {"date": "2002-12-13", "close": 1.2, "volume": 100.0}, {"date": "2002-12-20", "close": 0.65, "volume": 235.0}, {"date": "2003-01-06", "close": 0.8, "volume": 8000.0}, {"date": "2003-01-08", "close": 0.9, "volume": 110.0}, {"date": "2003-01-14", "close": 0.75, "volume": 1500.0}, {"date": "2003-01-15", "close": 0.75, "volume": 17.0}, {"date": "2003-01-21", "close": 0.75, "volume": 4000.0}, {"date": "2003-01-23", "close": 0.75, "volume": 55.0}, {"date": "2003-01-28", "close": 0.75, "volume": 400.0}, {"date": "2003-01-30", "close": 0.71, "volume": 280.0}, {"date": "2003-02-03", "close": 0.7, "volume": 5800.0}, {"date": "2003-02-05", "close": 0.7, "volume": 1200.0}, {"date": "2003-02-07", "close": 0.7, "volume": 400.0}, {"date": "2003-02-11", "close": 0.7, "volume": 18.0}, {"date": "2003-02-12", "close": 0.7, "volume": 80.0}, {"date": "2003-02-28", "close": 0.8, "volume": 14.0}, {"date": "2003-03-13", "close": 0.65, "volume": 17.0}, {"date": "2003-03-14", "close": 0.65, "volume": 1200.0}, {"date": "2003-03-17", "close": 0.65, "volume": 500.0}, {"date": "2003-04-28", "close": 0.65, "volume": 200.0}, {"date": "2003-05-05", "close": 0.7, "volume": 88.0}, {"date": "2003-05-07", "close": 0.7, "volume": 1536.0}, {"date": "2003-05-12", "close": 0.7, "volume": 2698.0}, {"date": "2003-05-13", "close": 0.7, "volume": 762.0}, {"date": "2003-05-15", "close": 0.7, "volume": 2000.0}, {"date": "2003-05-21", "close": 0.61, "volume": 500.0}, {"date": "2003-05-26", "close": 0.61, "volume": 68.0}, {"date": "2003-05-27", "close": 0.61, "volume": 250.0}, {"date": "2003-05-28", "close": 0.65, "volume": 60160.0}, {"date": "2003-05-30", "close": 0.7, "volume": 90.0}, {"date": "2003-06-02", "close": 0.61, "volume": 300.0}, {"date": "2003-06-03", "close": 0.61, "volume": 120.0}, {"date": "2003-06-05", "close": 0.61, "volume": 120.0}, {"date": "2003-06-06", "close": 0.61, "volume": 2800.0}, {"date": "2003-06-10", "close": 0.61, "volume": 5.0}, {"date": "2003-06-19", "close": 0.5, "volume": 854.0}, {"date": "2003-06-25", "close": 0.5, "volume": 400.0}, {"date": "2003-06-26", "close": 0.5, "volume": 1381.0}, {"date": "2003-06-27", "close": 0.5, "volume": 640.0}, {"date": "2003-06-30", "close": 0.52, "volume": 3292.0}, {"date": "2003-07-11", "close": 0.7, "volume": 148.0}, {"date": "2003-07-14", "close": 0.7, "volume": 702.0}, {"date": "2003-07-16", "close": 0.55, "volume": 98.0}, {"date": "2003-08-06", "close": 0.55, "volume": 240.0}, {"date": "2003-08-15", "close": 0.8, "volume": 2436.0}, {"date": "2003-08-18", "close": 0.7, "volume": 3410.0}, {"date": "2003-08-19", "close": 0.8, "volume": 3629.0}, {"date": "2003-08-20", "close": 0.8, "volume": 371.0}, {"date": "2003-08-25", "close": 0.75, "volume": 5000.0}, {"date": "2003-08-27", "close": 0.75, "volume": 128.0}, {"date": "2003-08-29", "close": 0.75, "volume": 529.0}, {"date": "2003-09-11", "close": 0.95, "volume": 1000.0}, {"date": "2003-09-12", "close": 1.2, "volume": 36040.0}, {"date": "2003-09-15", "close": 1.4, "volume": 2160.0}, {"date": "2003-09-16", "close": 1.35, "volume": 6307.0}, {"date": "2003-09-17", "close": 1.35, "volume": 194.0}, {"date": "2003-09-22", "close": 1.1, "volume": 4722.0}, {"date": "2003-09-26", "close": 1.1, "volume": 600.0}, {"date": "2003-09-30", "close": 0.86, "volume": 800.0}, {"date": "2003-10-01", "close": 1.05, "volume": 3000.0}, {"date": "2003-10-03", "close": 1.0, "volume": 3057.0}, {"date": "2003-10-06", "close": 0.96, "volume": 1000.0}, {"date": "2003-10-08", "close": 1.0, "volume": 200.0}, {"date": "2003-10-09", "close": 1.3, "volume": 7444.0}, {"date": "2003-10-10", "close": 1.2, "volume": 7627.0}, {"date": "2003-10-13", "close": 1.6, "volume": 6502.0}, {"date": "2003-10-14", "close": 1.4, "volume": 10833.0}, {"date": "2003-10-16", "close": 1.15, "volume": 348.0}, {"date": "2003-10-17", "close": 1.45, "volume": 250.0}, {"date": "2003-10-20", "close": 1.45, "volume": 1300.0}, {"date": "2003-10-24", "close": 1.25, "volume": 800.0}, {"date": "2003-10-29", "close": 1.25, "volume": 92.0}, {"date": "2003-11-03", "close": 1.15, "volume": 5074.0}, {"date": "2003-11-10", "close": 0.95, "volume": 359.0}, {"date": "2003-11-12", "close": 0.95, "volume": 200.0}, {"date": "2003-11-17", "close": 0.86, "volume": 12980.0}, {"date": "2003-11-26", "close": 0.86, "volume": 142.0}, {"date": "2003-12-01", "close": 0.9, "volume": 1386.0}, {"date": "2003-12-08", "close": 0.9, "volume": 4400.0}, {"date": "2003-12-11", "close": 0.8, "volume": 718.0}, {"date": "2003-12-22", "close": 0.86, "volume": 620.0}, {"date": "2003-12-29", "close": 1.05, "volume": 1579.0}, {"date": "2004-01-06", "close": 1.2, "volume": 689.0}, {"date": "2004-01-09", "close": 1.25, "volume": 902.0}, {"date": "2004-01-12", "close": 1.05, "volume": 822.0}, {"date": "2004-01-13", "close": 1.3, "volume": 7000.0}, {"date": "2004-01-15", "close": 1.0, "volume": 7400.0}, {"date": "2004-01-16", "close": 1.2, "volume": 1920.0}, {"date": "2004-01-19", "close": 1.05, "volume": 67.0}, {"date": "2004-01-21", "close": 1.15, "volume": 7790.0}, {"date": "2004-01-29", "close": 1.05, "volume": 4000.0}, {"date": "2004-01-30", "close": 1.0, "volume": 7900.0}, {"date": "2004-02-05", "close": 1.0, "volume": 3000.0}, {"date": "2004-02-06", "close": 1.05, "volume": 400.0}, {"date": "2004-02-09", "close": 1.05, "volume": 3000.0}, {"date": "2004-02-12", "close": 0.96, "volume": 8000.0}, {"date": "2004-02-17", "close": 0.96, "volume": 453.0}, {"date": "2004-02-18", "close": 0.96, "volume": 5000.0}, {"date": "2004-02-19", "close": 1.05, "volume": 6950.0}, {"date": "2004-02-20", "close": 1.0, "volume": 2500.0}, {"date": "2004-02-23", "close": 0.96, "volume": 100.0}, {"date": "2004-02-24", "close": 0.96, "volume": 7306.0}, {"date": "2004-02-25", "close": 1.0, "volume": 10000.0}, {"date": "2004-02-26", "close": 1.05, "volume": 19277.0}, {"date": "2004-02-27", "close": 1.05, "volume": 33505.0}, {"date": "2004-03-03", "close": 1.1, "volume": 10000.0}, {"date": "2004-03-04", "close": 1.0, "volume": 500.0}, {"date": "2004-03-12", "close": 1.0, "volume": 152.0}, {"date": "2004-03-15", "close": 1.0, "volume": 152.0}, {"date": "2004-03-16", "close": 1.05, "volume": 1200.0}, {"date": "2004-03-18", "close": 1.05, "volume": 3800.0}, {"date": "2004-03-19", "close": 1.05, "volume": 200.0}, {"date": "2004-03-22", "close": 1.2, "volume": 20000.0}, {"date": "2004-03-23", "close": 1.15, "volume": 5600.0}, {"date": "2004-04-02", "close": 1.1, "volume": 200.0}, {"date": "2004-04-06", "close": 1.1, "volume": 4800.0}, {"date": "2004-04-13", "close": 1.1, "volume": 1500.0}, {"date": "2004-04-15", "close": 1.0, "volume": 2890.0}, {"date": "2004-04-20", "close": 1.0, "volume": 10000.0}, {"date": "2004-05-10", "close": 0.99, "volume": 36162.0}, {"date": "2004-05-12", "close": 0.99, "volume": 3500.0}, {"date": "2004-05-14", "close": 0.95, "volume": 4000.0}, {"date": "2004-05-17", "close": 0.9, "volume": 4000.0}, {"date": "2004-05-20", "close": 0.9, "volume": 427.0}, {"date": "2004-05-27", "close": 0.91, "volume": 1053.0}, {"date": "2004-06-04", "close": 0.91, "volume": 117.0}, {"date": "2004-06-07", "close": 0.91, "volume": 8.0}, {"date": "2004-06-09", "close": 0.91, "volume": 200.0}, {"date": "2004-06-10", "close": 0.9, "volume": 574.0}, {"date": "2004-06-16", "close": 0.76, "volume": 14.0}, {"date": "2004-06-17", "close": 0.8, "volume": 2400.0}, {"date": "2004-06-18", "close": 0.8, "volume": 245.0}, {"date": "2004-06-23", "close": 0.8, "volume": 600.0}, {"date": "2004-06-24", "close": 0.81, "volume": 811.0}, {"date": "2004-06-28", "close": 0.81, "volume": 800.0}, {"date": "2004-06-29", "close": 0.8, "volume": 1658.0}, {"date": "2004-06-30", "close": 0.71, "volume": 4600.0}, {"date": "2004-07-08", "close": 0.73, "volume": 700.0}, {"date": "2004-07-19", "close": 0.77, "volume": 1000.0}, {"date": "2004-07-21", "close": 0.8, "volume": 100.0}, {"date": "2004-07-27", "close": 0.9, "volume": 1000.0}, {"date": "2004-07-28", "close": 1.0, "volume": 1640.0}, {"date": "2004-08-10", "close": 1.0, "volume": 1100.0}, {"date": "2004-08-11", "close": 0.9, "volume": 4400.0}, {"date": "2004-09-10", "close": 0.9, "volume": 60.0}, {"date": "2004-09-21", "close": 0.7, "volume": 2000.0}, {"date": "2004-09-22", "close": 1.0, "volume": 6789.0}, {"date": "2004-09-24", "close": 0.75, "volume": 7200.0}, {"date": "2004-10-01", "close": 0.81, "volume": 4608.0}, {"date": "2004-10-07", "close": 0.95, "volume": 4200.0}, {"date": "2004-10-08", "close": 0.91, "volume": 367.0}, {"date": "2004-10-11", "close": 0.91, "volume": 1025.0}, {"date": "2004-10-13", "close": 1.0, "volume": 15000.0}, {"date": "2004-10-27", "close": 0.79, "volume": 400.0}, {"date": "2004-11-04", "close": 0.79, "volume": 300.0}, {"date": "2004-11-08", "close": 0.9, "volume": 176.0}, {"date": "2004-11-09", "close": 0.98, "volume": 504.0}, {"date": "2004-11-12", "close": 0.95, "volume": 200.0}, {"date": "2004-11-17", "close": 0.95, "volume": 1120.0}, {"date": "2004-11-22", "close": 0.95, "volume": 7880.0}, {"date": "2004-11-24", "close": 1.3, "volume": 13975.0}, {"date": "2004-11-25", "close": 1.6, "volume": 30489.0}, {"date": "2004-11-26", "close": 1.7, "volume": 35561.0}, {"date": "2004-11-29", "close": 1.5, "volume": 850.0}, {"date": "2004-12-01", "close": 1.3, "volume": 11000.0}, {"date": "2004-12-02", "close": 1.25, "volume": 5600.0}, {"date": "2004-12-06", "close": 1.25, "volume": 6000.0}, {"date": "2004-12-08", "close": 1.25, "volume": 5000.0}, {"date": "2004-12-09", "close": 1.2, "volume": 3307.0}, {"date": "2004-12-13", "close": 1.15, "volume": 200.0}, {"date": "2004-12-14", "close": 1.2, "volume": 400.0}, {"date": "2004-12-15", "close": 1.2, "volume": 9600.0}, {"date": "2005-01-05", "close": 1.2, "volume": 22400.0}, {"date": "2005-01-06", "close": 1.2, "volume": 4000.0}, {"date": "2005-01-17", "close": 1.25, "volume": 4080.0}, {"date": "2005-01-18", "close": 1.3, "volume": 2000.0}, {"date": "2005-01-21", "close": 1.3, "volume": 1341.0}, {"date": "2005-02-03", "close": 1.25, "volume": 2600.0}, {"date": "2005-02-04", "close": 1.2, "volume": 2000.0}, {"date": "2005-02-07", "close": 1.2, "volume": 400.0}, {"date": "2005-02-09", "close": 1.3, "volume": 2400.0}, {"date": "2005-02-10", "close": 1.4, "volume": 2000.0}, {"date": "2005-02-11", "close": 1.35, "volume": 18500.0}, {"date": "2005-02-14", "close": 1.5, "volume": 13500.0}, {"date": "2005-02-15", "close": 1.55, "volume": 30700.0}, {"date": "2005-02-16", "close": 1.55, "volume": 5920.0}, {"date": "2005-02-17", "close": 1.6, "volume": 14312.0}, {"date": "2005-02-18", "close": 1.5, "volume": 8000.0}, {"date": "2005-02-24", "close": 1.8, "volume": 9540.0}, {"date": "2005-02-25", "close": 2.35, "volume": 49707.0}, {"date": "2005-02-28", "close": 2.25, "volume": 54499.0}, {"date": "2005-03-01", "close": 2.3, "volume": 14200.0}, {"date": "2005-03-02", "close": 2.35, "volume": 10800.0}, {"date": "2005-03-03", "close": 2.25, "volume": 1500.0}, {"date": "2005-03-04", "close": 2.0, "volume": 15500.0}, {"date": "2005-03-07", "close": 1.8, "volume": 5080.0}, {"date": "2005-03-08", "close": 1.9, "volume": 20437.0}, {"date": "2005-03-09", "close": 1.9, "volume": 5000.0}, {"date": "2005-03-10", "close": 2.0, "volume": 2550.0}, {"date": "2005-03-11", "close": 2.2, "volume": 36100.0}, {"date": "2005-03-14", "close": 2.4, "volume": 18217.0}, {"date": "2005-03-15", "close": 2.45, "volume": 3590.0}, {"date": "2005-03-16", "close": 3.0, "volume": 19980.0}, {"date": "2005-03-17", "close": 2.7, "volume": 1110.0}, {"date": "2005-03-21", "close": 2.5, "volume": 7650.0}, {"date": "2005-03-22", "close": 2.55, "volume": 20575.0}, {"date": "2005-03-23", "close": 2.5, "volume": 11212.0}, {"date": "2005-03-24", "close": 2.0, "volume": 8760.0}, {"date": "2005-03-29", "close": 2.3, "volume": 20000.0}, {"date": "2005-03-30", "close": 1.8, "volume": 4133.0}, {"date": "2005-03-31", "close": 2.0, "volume": 4882.0}, {"date": "2005-04-01", "close": 2.0, "volume": 2890.0}, {"date": "2005-04-04", "close": 1.9, "volume": 320.0}, {"date": "2005-04-05", "close": 1.8, "volume": 13180.0}, {"date": "2005-04-06", "close": 1.8, "volume": 1993.0}, {"date": "2005-04-07", "close": 1.9, "volume": 1000.0}, {"date": "2005-04-14", "close": 1.7, "volume": 418.0}, {"date": "2005-04-15", "close": 1.6, "volume": 7200.0}, {"date": "2005-04-18", "close": 1.5, "volume": 10272.0}, {"date": "2005-04-22", "close": 1.5, "volume": 1200.0}, {"date": "2005-04-26", "close": 2.0, "volume": 1528.0}, {"date": "2005-05-04", "close": 1.6, "volume": 10000.0}, {"date": "2005-05-05", "close": 1.6, "volume": 3000.0}, {"date": "2005-05-09", "close": 1.6, "volume": 241.0}, {"date": "2005-05-16", "close": 1.8, "volume": 15092.0}, {"date": "2005-05-23", "close": 1.1, "volume": 320.0}, {"date": "2005-05-25", "close": 1.3, "volume": 1000.0}, {"date": "2005-05-31", "close": 1.45, "volume": 3562.0}, {"date": "2005-06-07", "close": 1.35, "volume": 260.0}, {"date": "2005-06-08", "close": 1.35, "volume": 52.0}, {"date": "2005-06-14", "close": 1.2, "volume": 20092.0}, {"date": "2005-06-17", "close": 1.5, "volume": 493.0}, {"date": "2005-06-22", "close": 1.4, "volume": 14500.0}, {"date": "2005-06-23", "close": 1.3, "volume": 4215.0}, {"date": "2005-06-24", "close": 1.3, "volume": 2941.0}, {"date": "2005-06-27", "close": 1.3, "volume": 2120.0}, {"date": "2005-06-30", "close": 1.3, "volume": 19412.0}, {"date": "2005-07-05", "close": 1.3, "volume": 80.0}, {"date": "2005-07-07", "close": 1.3, "volume": 320.0}, {"date": "2005-07-11", "close": 1.5, "volume": 3702.0}, {"date": "2005-07-20", "close": 1.8, "volume": 7000.0}, {"date": "2005-07-25", "close": 1.8, "volume": 1600.0}, {"date": "2005-07-26", "close": 1.85, "volume": 2500.0}, {"date": "2005-07-27", "close": 1.85, "volume": 5000.0}, {"date": "2005-08-01", "close": 2.3, "volume": 15995.0}, {"date": "2005-08-03", "close": 2.5, "volume": 8600.0}, {"date": "2005-08-04", "close": 2.5, "volume": 56602.0}, {"date": "2005-08-08", "close": 2.55, "volume": 1000.0}, {"date": "2005-08-09", "close": 2.7, "volume": 5000.0}, {"date": "2005-08-10", "close": 2.85, "volume": 15500.0}, {"date": "2005-08-11", "close": 3.0, "volume": 20741.0}, {"date": "2005-08-12", "close": 3.1, "volume": 124500.0}, {"date": "2005-08-15", "close": 3.0, "volume": 28967.0}, {"date": "2005-08-16", "close": 3.0, "volume": 1000.0}, {"date": "2005-08-17", "close": 2.8, "volume": 280.0}, {"date": "2005-08-18", "close": 2.8, "volume": 1000.0}, {"date": "2005-08-19", "close": 2.9, "volume": 7500.0}, {"date": "2005-08-22", "close": 2.9, "volume": 5500.0}, {"date": "2005-08-23", "close": 3.1, "volume": 933.0}, {"date": "2005-08-24", "close": 3.1, "volume": 3267.0}, {"date": "2005-08-25", "close": 3.25, "volume": 43873.0}, {"date": "2005-08-26", "close": 3.3, "volume": 26647.0}, {"date": "2005-08-29", "close": 3.3, "volume": 10567.0}, {"date": "2005-08-30", "close": 3.1, "volume": 8000.0}, {"date": "2005-09-01", "close": 3.1, "volume": 2000.0}, {"date": "2005-09-02", "close": 3.0, "volume": 4500.0}, {"date": "2005-09-05", "close": 3.25, "volume": 4000.0}, {"date": "2005-09-06", "close": 3.3, "volume": 1000.0}, {"date": "2005-09-07", "close": 3.3, "volume": 3873.0}, {"date": "2005-09-08", "close": 3.2, "volume": 2800.0}, {"date": "2005-09-09", "close": 3.3, "volume": 817.0}, {"date": "2005-09-12", "close": 3.3, "volume": 5217.0}, {"date": "2005-09-13", "close": 3.2, "volume": 3260.0}, {"date": "2005-09-14", "close": 3.2, "volume": 1740.0}, {"date": "2005-09-15", "close": 3.4, "volume": 6060.0}, {"date": "2005-09-16", "close": 3.45, "volume": 610.0}, {"date": "2005-09-19", "close": 3.7, "volume": 19845.0}, {"date": "2005-09-20", "close": 3.7, "volume": 114000.0}, {"date": "2005-09-22", "close": 3.2, "volume": 27012.0}, {"date": "2005-09-23", "close": 2.9, "volume": 14195.0}, {"date": "2005-09-26", "close": 2.9, "volume": 3712.0}, {"date": "2005-09-27", "close": 2.8, "volume": 18900.0}, {"date": "2005-09-29", "close": 2.6, "volume": 5265.0}, {"date": "2005-09-30", "close": 2.3, "volume": 22535.0}, {"date": "2005-10-03", "close": 3.1, "volume": 49200.0}, {"date": "2005-10-04", "close": 3.0, "volume": 23660.0}, {"date": "2005-10-05", "close": 2.9, "volume": 2112.0}, {"date": "2005-10-06", "close": 2.5, "volume": 2112.0}, {"date": "2005-10-10", "close": 2.35, "volume": 26565.0}, {"date": "2005-10-12", "close": 2.2, "volume": 3000.0}, {"date": "2005-10-17", "close": 2.35, "volume": 5080.0}, {"date": "2005-10-18", "close": 2.3, "volume": 560.0}, {"date": "2005-10-19", "close": 2.3, "volume": 4000.0}, {"date": "2005-10-21", "close": 2.2, "volume": 2440.0}, {"date": "2005-10-25", "close": 1.8, "volume": 17500.0}, {"date": "2005-10-26", "close": 1.8, "volume": 20000.0}, {"date": "2005-11-03", "close": 1.7, "volume": 8500.0}, {"date": "2005-11-15", "close": 1.6, "volume": 2112.0}, {"date": "2005-11-21", "close": 1.7, "volume": 6185.0}, {"date": "2005-11-29", "close": 1.5, "volume": 5000.0}, {"date": "2005-12-02", "close": 1.3, "volume": 10000.0}, {"date": "2005-12-05", "close": 1.35, "volume": 15000.0}, {"date": "2005-12-06", "close": 1.35, "volume": 129.0}, {"date": "2005-12-07", "close": 1.3, "volume": 8000.0}, {"date": "2005-12-08", "close": 1.35, "volume": 2000.0}, {"date": "2005-12-09", "close": 1.35, "volume": 40.0}, {"date": "2005-12-21", "close": 1.35, "volume": 72.0}, {"date": "2005-12-28", "close": 1.2, "volume": 29000.0}, {"date": "2005-12-29", "close": 1.3, "volume": 9759.0}, {"date": "2006-01-03", "close": 1.25, "volume": 15241.0}, {"date": "2006-01-04", "close": 1.5, "volume": 5000.0}, {"date": "2006-01-05", "close": 1.35, "volume": 10000.0}, {"date": "2006-01-11", "close": 1.5, "volume": 10160.0}, {"date": "2006-01-12", "close": 1.45, "volume": 817.0}, {"date": "2006-01-13", "close": 1.35, "volume": 11023.0}, {"date": "2006-01-18", "close": 1.35, "volume": 5000.0}, {"date": "2006-01-19", "close": 1.4, "volume": 8000.0}, {"date": "2006-01-20", "close": 1.4, "volume": 2000.0}, {"date": "2006-01-24", "close": 1.4, "volume": 3000.0}, {"date": "2006-01-25", "close": 1.25, "volume": 2000.0}, {"date": "2006-01-27", "close": 1.3, "volume": 40.0}, {"date": "2006-01-30", "close": 1.3, "volume": 5873.0}, {"date": "2006-01-31", "close": 1.3, "volume": 6037.0}, {"date": "2006-02-01", "close": 1.25, "volume": 2200.0}, {"date": "2006-02-03", "close": 1.25, "volume": 2500.0}, {"date": "2006-02-06", "close": 1.25, "volume": 6500.0}, {"date": "2006-02-07", "close": 1.2, "volume": 28500.0}, {"date": "2006-02-09", "close": 1.1, "volume": 7550.0}, {"date": "2006-02-10", "close": 1.1, "volume": 3450.0}, {"date": "2006-02-13", "close": 1.45, "volume": 2463.0}, {"date": "2006-02-15", "close": 1.3, "volume": 3000.0}, {"date": "2006-02-16", "close": 1.1, "volume": 460.0}, {"date": "2006-02-23", "close": 1.2, "volume": 2044.0}, {"date": "2006-02-24", "close": 1.25, "volume": 750.0}, {"date": "2006-03-01", "close": 1.3, "volume": 10000.0}, {"date": "2006-03-02", "close": 1.35, "volume": 4000.0}, {"date": "2006-03-03", "close": 1.25, "volume": 10000.0}, {"date": "2006-03-06", "close": 1.25, "volume": 200.0}, {"date": "2006-03-14", "close": 1.25, "volume": 1800.0}, {"date": "2006-03-16", "close": 1.25, "volume": 1400.0}, {"date": "2006-03-22", "close": 1.25, "volume": 850.0}, {"date": "2006-03-28", "close": 1.1, "volume": 1000.0}, {"date": "2006-03-30", "close": 1.3, "volume": 3880.0}, {"date": "2006-03-31", "close": 1.25, "volume": 18000.0}, {"date": "2006-04-03", "close": 1.35, "volume": 10200.0}, {"date": "2006-04-04", "close": 1.25, "volume": 2120.0}, {"date": "2006-04-05", "close": 1.25, "volume": 6230.0}, {"date": "2006-04-10", "close": 1.2, "volume": 3910.0}, {"date": "2006-04-11", "close": 1.2, "volume": 8260.0}, {"date": "2006-04-12", "close": 1.2, "volume": 67.0}, {"date": "2006-04-18", "close": 1.2, "volume": 3000.0}, {"date": "2006-04-21", "close": 1.45, "volume": 6825.0}, {"date": "2006-04-24", "close": 1.3, "volume": 4000.0}, {"date": "2006-04-26", "close": 1.4, "volume": 15241.0}, {"date": "2006-04-28", "close": 1.35, "volume": 17250.0}, {"date": "2006-05-02", "close": 1.25, "volume": 3393.0}, {"date": "2006-05-04", "close": 1.2, "volume": 1101.0}, {"date": "2006-05-08", "close": 1.25, "volume": 8.0}, {"date": "2006-05-09", "close": 1.25, "volume": 5993.0}, {"date": "2006-05-12", "close": 1.2, "volume": 1000.0}, {"date": "2006-05-19", "close": 1.1, "volume": 10000.0}, {"date": "2006-05-22", "close": 1.0, "volume": 20000.0}, {"date": "2006-05-23", "close": 1.0, "volume": 15000.0}, {"date": "2006-05-24", "close": 1.05, "volume": 2500.0}, {"date": "2006-05-25", "close": 1.0, "volume": 30000.0}, {"date": "2006-05-26", "close": 1.0, "volume": 110500.0}, {"date": "2006-05-29", "close": 1.0, "volume": 5000.0}, {"date": "2006-05-30", "close": 0.92, "volume": 24507.0}, {"date": "2006-06-01", "close": 0.92, "volume": 4000.0}, {"date": "2006-06-06", "close": 0.91, "volume": 132.0}, {"date": "2006-06-09", "close": 0.91, "volume": 16000.0}, {"date": "2006-06-14", "close": 0.8, "volume": 18489.0}, {"date": "2006-06-15", "close": 0.8, "volume": 857.0}, {"date": "2006-06-19", "close": 0.86, "volume": 20000.0}, {"date": "2006-06-20", "close": 0.8, "volume": 400.0}, {"date": "2006-06-22", "close": 0.78, "volume": 14000.0}, {"date": "2006-06-26", "close": 0.85, "volume": 920.0}, {"date": "2006-06-27", "close": 0.9, "volume": 6990.0}, {"date": "2006-06-29", "close": 0.9, "volume": 83.0}, {"date": "2006-06-30", "close": 0.98, "volume": 10493.0}, {"date": "2006-07-06", "close": 0.78, "volume": 1500.0}, {"date": "2006-07-11", "close": 0.78, "volume": 400.0}, {"date": "2006-07-20", "close": 0.8, "volume": 4000.0}, {"date": "2006-07-31", "close": 0.85, "volume": 11000.0}, {"date": "2006-08-04", "close": 0.79, "volume": 5000.0}, {"date": "2006-08-07", "close": 0.78, "volume": 1000.0}, {"date": "2006-08-16", "close": 0.78, "volume": 5000.0}, {"date": "2006-08-18", "close": 0.75, "volume": 5000.0}, {"date": "2006-08-21", "close": 0.78, "volume": 5000.0}, {"date": "2006-08-22", "close": 0.78, "volume": 1357.0}, {"date": "2006-08-24", "close": 0.85, "volume": 5033.0}, {"date": "2006-08-31", "close": 0.85, "volume": 8854.0}, {"date": "2006-09-04", "close": 0.85, "volume": 1146.0}, {"date": "2006-09-07", "close": 0.78, "volume": 5000.0}, {"date": "2006-09-11", "close": 0.85, "volume": 30000.0}, {"date": "2006-10-02", "close": 0.7, "volume": 320.0}, {"date": "2006-10-03", "close": 0.71, "volume": 260.0}, {"date": "2006-10-06", "close": 0.71, "volume": 10400.0}, {"date": "2006-10-16", "close": 0.84, "volume": 14000.0}, {"date": "2006-10-24", "close": 0.7, "volume": 10250.0}, {"date": "2006-10-30", "close": 0.7, "volume": 5000.0}, {"date": "2006-11-01", "close": 0.8, "volume": 300.0}, {"date": "2006-11-02", "close": 0.9, "volume": 5520.0}, {"date": "2006-11-03", "close": 0.95, "volume": 13000.0}, {"date": "2006-11-08", "close": 0.98, "volume": 9200.0}, {"date": "2006-11-09", "close": 0.98, "volume": 20000.0}, {"date": "2006-11-10", "close": 1.0, "volume": 15432.0}, {"date": "2006-11-13", "close": 1.1, "volume": 1468.0}, {"date": "2006-11-14", "close": 1.2, "volume": 10000.0}, {"date": "2006-11-15", "close": 1.45, "volume": 19000.0}, {"date": "2006-11-16", "close": 1.3, "volume": 34000.0}, {"date": "2006-11-17", "close": 1.2, "volume": 18500.0}, {"date": "2006-11-20", "close": 1.3, "volume": 932.0}, {"date": "2006-11-21", "close": 1.3, "volume": 268.0}, {"date": "2006-11-27", "close": 1.2, "volume": 8325.0}, {"date": "2006-11-28", "close": 1.45, "volume": 3500.0}, {"date": "2006-11-29", "close": 1.2, "volume": 2277.0}, {"date": "2006-12-01", "close": 1.3, "volume": 4918.0}, {"date": "2006-12-05", "close": 1.3, "volume": 625.0}, {"date": "2006-12-06", "close": 1.3, "volume": 8524.0}, {"date": "2006-12-07", "close": 1.4, "volume": 5000.0}, {"date": "2006-12-08", "close": 1.4, "volume": 3000.0}, {"date": "2006-12-12", "close": 1.35, "volume": 19446.0}, {"date": "2006-12-15", "close": 1.4, "volume": 9464.0}, {"date": "2006-12-18", "close": 1.5, "volume": 24555.0}, {"date": "2006-12-19", "close": 1.45, "volume": 28372.0}, {"date": "2006-12-22", "close": 1.7, "volume": 7446.0}, {"date": "2006-12-27", "close": 1.8, "volume": 5000.0}, {"date": "2006-12-28", "close": 1.9, "volume": 18243.0}, {"date": "2006-12-29", "close": 2.0, "volume": 7757.0}, {"date": "2007-01-02", "close": 2.2, "volume": 14743.0}, {"date": "2007-01-03", "close": 2.2, "volume": 6033.0}, {"date": "2007-01-04", "close": 2.1, "volume": 9714.0}, {"date": "2007-01-05", "close": 2.4, "volume": 21700.0}, {"date": "2007-01-08", "close": 2.55, "volume": 18400.0}, {"date": "2007-01-09", "close": 2.3, "volume": 1100.0}, {"date": "2007-01-10", "close": 2.1, "volume": 3250.0}, {"date": "2007-01-11", "close": 2.1, "volume": 2950.0}, {"date": "2007-01-12", "close": 2.5, "volume": 26640.0}, {"date": "2007-01-15", "close": 2.7, "volume": 127789.0}, {"date": "2007-01-16", "close": 2.65, "volume": 11500.0}, {"date": "2007-01-17", "close": 2.55, "volume": 19200.0}, {"date": "2007-01-18", "close": 2.4, "volume": 30800.0}, {"date": "2007-01-19", "close": 2.6, "volume": 20617.0}, {"date": "2007-01-22", "close": 2.9, "volume": 12159.0}, {"date": "2007-01-23", "close": 2.7, "volume": 30660.0}, {"date": "2007-01-24", "close": 2.6, "volume": 3851.0}, {"date": "2007-01-25", "close": 2.7, "volume": 12500.0}, {"date": "2007-01-29", "close": 2.7, "volume": 5580.0}, {"date": "2007-01-30", "close": 2.65, "volume": 15327.0}, {"date": "2007-01-31", "close": 2.65, "volume": 2075.0}, {"date": "2007-02-01", "close": 2.65, "volume": 7425.0}, {"date": "2007-02-02", "close": 2.6, "volume": 78.0}, {"date": "2007-02-05", "close": 2.65, "volume": 22882.0}, {"date": "2007-02-06", "close": 2.7, "volume": 5612.0}, {"date": "2007-02-07", "close": 2.5, "volume": 23693.0}, {"date": "2007-02-08", "close": 2.5, "volume": 12800.0}, {"date": "2007-02-16", "close": 2.2, "volume": 2000.0}, {"date": "2007-02-21", "close": 2.2, "volume": 3000.0}, {"date": "2007-02-22", "close": 2.2, "volume": 11000.0}, {"date": "2007-02-23", "close": 1.85, "volume": 7000.0}, {"date": "2007-02-26", "close": 2.2, "volume": 3500.0}, {"date": "2007-02-27", "close": 2.5, "volume": 20772.0}, {"date": "2007-02-28", "close": 2.2, "volume": 17058.0}, {"date": "2007-03-13", "close": 1.85, "volume": 450.0}, {"date": "2007-03-14", "close": 1.5, "volume": 2000.0}, {"date": "2007-03-15", "close": 1.4, "volume": 60.0}, {"date": "2007-03-16", "close": 1.9, "volume": 1000.0}, {"date": "2007-03-29", "close": 1.9, "volume": 2500.0}, {"date": "2007-03-30", "close": 1.9, "volume": 1600.0}, {"date": "2007-04-03", "close": 2.0, "volume": 3500.0}, {"date": "2007-04-04", "close": 2.2, "volume": 2400.0}, {"date": "2007-04-10", "close": 2.3, "volume": 10617.0}, {"date": "2007-04-11", "close": 2.4, "volume": 3500.0}, {"date": "2007-04-12", "close": 2.7, "volume": 18100.0}, {"date": "2007-04-13", "close": 2.7, "volume": 21280.0}, {"date": "2007-04-16", "close": 2.9, "volume": 10000.0}, {"date": "2007-04-17", "close": 2.65, "volume": 19105.0}, {"date": "2007-04-18", "close": 2.6, "volume": 200.0}, {"date": "2007-04-19", "close": 2.6, "volume": 2000.0}, {"date": "2007-04-20", "close": 2.4, "volume": 4928.0}, {"date": "2007-04-23", "close": 2.4, "volume": 6332.0}, {"date": "2007-04-26", "close": 2.6, "volume": 11609.0}, {"date": "2007-04-27", "close": 2.6, "volume": 10000.0}, {"date": "2007-04-30", "close": 2.55, "volume": 280.0}, {"date": "2007-05-01", "close": 2.7, "volume": 35445.0}, {"date": "2007-05-02", "close": 3.2, "volume": 18300.0}, {"date": "2007-05-04", "close": 2.8, "volume": 1293.0}, {"date": "2007-05-07", "close": 3.0, "volume": 10552.0}, {"date": "2007-05-08", "close": 3.1, "volume": 3000.0}, {"date": "2007-05-10", "close": 3.1, "volume": 8291.0}, {"date": "2007-05-11", "close": 3.3, "volume": 15700.0}, {"date": "2007-05-15", "close": 3.2, "volume": 5000.0}, {"date": "2007-05-16", "close": 3.2, "volume": 5000.0}, {"date": "2007-05-17", "close": 3.0, "volume": 15000.0}, {"date": "2007-05-18", "close": 3.0, "volume": 4858.0}, {"date": "2007-05-21", "close": 3.2, "volume": 1609.0}, {"date": "2007-05-22", "close": 3.2, "volume": 391.0}, {"date": "2007-05-24", "close": 3.3, "volume": 35664.0}, {"date": "2007-05-25", "close": 3.3, "volume": 16405.0}, {"date": "2007-05-28", "close": 3.3, "volume": 2200.0}, {"date": "2007-05-29", "close": 3.3, "volume": 15925.0}, {"date": "2007-05-30", "close": 3.3, "volume": 1000.0}, {"date": "2007-05-31", "close": 3.3, "volume": 1180.0}, {"date": "2007-06-01", "close": 3.4, "volume": 15000.0}, {"date": "2007-06-04", "close": 3.6, "volume": 11900.0}, {"date": "2007-06-05", "close": 4.0, "volume": 6700.0}, {"date": "2007-06-06", "close": 4.0, "volume": 2300.0}, {"date": "2007-06-07", "close": 3.9, "volume": 5000.0}, {"date": "2007-06-08", "close": 3.4, "volume": 3744.0}, {"date": "2007-06-12", "close": 3.4, "volume": 3336.0}, {"date": "2007-06-14", "close": 3.5, "volume": 2500.0}, {"date": "2007-06-15", "close": 3.65, "volume": 40.0}, {"date": "2007-06-19", "close": 3.5, "volume": 6000.0}, {"date": "2007-06-20", "close": 3.5, "volume": 11100.0}, {"date": "2007-06-21", "close": 3.5, "volume": 53.0}, {"date": "2007-06-22", "close": 3.75, "volume": 2500.0}, {"date": "2007-06-25", "close": 3.65, "volume": 2800.0}, {"date": "2007-06-28", "close": 3.55, "volume": 2400.0}, {"date": "2007-06-29", "close": 3.55, "volume": 7733.0}, {"date": "2007-07-02", "close": 3.4, "volume": 7380.0}, {"date": "2007-07-03", "close": 3.4, "volume": 500.0}, {"date": "2007-07-05", "close": 4.3, "volume": 10538.0}, {"date": "2007-07-06", "close": 3.9, "volume": 1000.0}, {"date": "2007-07-09", "close": 3.8, "volume": 1757.0}, {"date": "2007-07-10", "close": 3.4, "volume": 1970.0}, {"date": "2007-07-16", "close": 4.0, "volume": 18047.0}, {"date": "2007-07-17", "close": 4.0, "volume": 496.0}, {"date": "2007-07-18", "close": 4.0, "volume": 4053.0}, {"date": "2007-07-23", "close": 3.6, "volume": 5538.0}, {"date": "2007-07-24", "close": 4.0, "volume": 4000.0}, {"date": "2007-07-25", "close": 3.8, "volume": 750.0}, {"date": "2007-07-26", "close": 4.25, "volume": 22500.0}, {"date": "2007-07-27", "close": 4.5, "volume": 21845.0}, {"date": "2007-07-30", "close": 4.1, "volume": 1327.0}, {"date": "2007-07-31", "close": 4.5, "volume": 14175.0}, {"date": "2007-08-01", "close": 4.0, "volume": 10500.0}, {"date": "2007-08-02", "close": 4.5, "volume": 122000.0}, {"date": "2007-08-03", "close": 4.65, "volume": 45599.0}, {"date": "2007-08-06", "close": 3.8, "volume": 15528.0}, {"date": "2007-08-07", "close": 3.9, "volume": 25611.0}, {"date": "2007-08-08", "close": 3.9, "volume": 8809.0}, {"date": "2007-08-09", "close": 4.2, "volume": 2500.0}, {"date": "2007-08-10", "close": 4.0, "volume": 23670.0}, {"date": "2007-08-13", "close": 4.0, "volume": 30000.0}, {"date": "2007-08-15", "close": 3.0, "volume": 6585.0}, {"date": "2007-08-16", "close": 2.5, "volume": 23958.0}, {"date": "2007-08-17", "close": 2.95, "volume": 3000.0}, {"date": "2007-08-20", "close": 3.2, "volume": 16500.0}, {"date": "2007-08-22", "close": 3.0, "volume": 10052.0}, {"date": "2007-08-24", "close": 2.7, "volume": 11000.0}, {"date": "2007-08-27", "close": 3.0, "volume": 10000.0}, {"date": "2007-08-28", "close": 2.95, "volume": 16500.0}, {"date": "2007-08-30", "close": 3.05, "volume": 5080.0}, {"date": "2007-08-31", "close": 3.1, "volume": 2000.0}, {"date": "2007-09-03", "close": 2.8, "volume": 6420.0}, {"date": "2007-09-06", "close": 2.5, "volume": 580.0}, {"date": "2007-09-10", "close": 2.4, "volume": 21137.0}, {"date": "2007-09-11", "close": 2.5, "volume": 1111.0}, {"date": "2007-09-12", "close": 2.5, "volume": 8500.0}, {"date": "2007-09-17", "close": 2.75, "volume": 2000.0}, {"date": "2007-09-26", "close": 2.6, "volume": 1647.0}, {"date": "2007-09-27", "close": 2.8, "volume": 3000.0}, {"date": "2007-09-28", "close": 3.2, "volume": 15146.0}, {"date": "2007-10-01", "close": 3.6, "volume": 10500.0}, {"date": "2007-10-02", "close": 3.95, "volume": 17611.0}, {"date": "2007-10-03", "close": 4.45, "volume": 17600.0}, {"date": "2007-10-04", "close": 4.55, "volume": 26700.0}, {"date": "2007-10-05", "close": 4.5, "volume": 8758.0}, {"date": "2007-10-08", "close": 4.5, "volume": 11200.0}, {"date": "2007-10-09", "close": 4.5, "volume": 10500.0}, {"date": "2007-10-10", "close": 5.0, "volume": 42973.0}, {"date": "2007-10-11", "close": 4.9, "volume": 23479.0}, {"date": "2007-10-12", "close": 4.65, "volume": 3750.0}, {"date": "2007-10-15", "close": 4.95, "volume": 14846.0}, {"date": "2007-10-16", "close": 4.9, "volume": 12372.0}, {"date": "2007-10-17", "close": 4.9, "volume": 25107.0}, {"date": "2007-10-18", "close": 5.5, "volume": 20000.0}, {"date": "2007-10-19", "close": 5.3, "volume": 7584.0}, {"date": "2007-10-22", "close": 4.85, "volume": 21193.0}, {"date": "2007-10-23", "close": 5.5, "volume": 30989.0}, {"date": "2007-10-24", "close": 4.85, "volume": 39867.0}, {"date": "2007-10-25", "close": 5.1, "volume": 5876.0}, {"date": "2007-10-26", "close": 4.85, "volume": 9000.0}, {"date": "2007-10-29", "close": 5.2, "volume": 12217.0}, {"date": "2007-10-30", "close": 5.2, "volume": 6000.0}, {"date": "2007-10-31", "close": 5.2, "volume": 1502.0}, {"date": "2007-11-01", "close": 5.05, "volume": 27970.0}, {"date": "2007-11-02", "close": 5.05, "volume": 8100.0}, {"date": "2007-11-05", "close": 5.0, "volume": 8997.0}, {"date": "2007-11-06", "close": 5.0, "volume": 2500.0}, {"date": "2007-11-07", "close": 5.0, "volume": 22003.0}, {"date": "2007-11-08", "close": 4.8, "volume": 10000.0}, {"date": "2007-11-09", "close": 4.8, "volume": 2800.0}, {"date": "2007-11-12", "close": 5.0, "volume": 8400.0}, {"date": "2007-11-13", "close": 4.7, "volume": 12810.0}, {"date": "2007-11-14", "close": 4.7, "volume": 5467.0}, {"date": "2007-11-16", "close": 4.8, "volume": 500.0}, {"date": "2007-11-19", "close": 4.55, "volume": 9000.0}, {"date": "2007-11-20", "close": 4.55, "volume": 2600.0}, {"date": "2007-11-21", "close": 4.55, "volume": 600.0}, {"date": "2007-11-22", "close": 4.3, "volume": 3132.0}, {"date": "2007-11-30", "close": 3.9, "volume": 1502.0}, {"date": "2007-12-03", "close": 3.8, "volume": 2500.0}, {"date": "2007-12-06", "close": 3.85, "volume": 1800.0}, {"date": "2007-12-07", "close": 3.8, "volume": 5200.0}, {"date": "2007-12-14", "close": 3.3, "volume": 1000.0}, {"date": "2007-12-17", "close": 3.1, "volume": 17900.0}, {"date": "2007-12-18", "close": 2.95, "volume": 5020.0}, {"date": "2007-12-20", "close": 2.95, "volume": 7880.0}, {"date": "2008-01-08", "close": 3.0, "volume": 4438.0}, {"date": "2008-01-09", "close": 2.6, "volume": 10211.0}, {"date": "2008-01-14", "close": 3.1, "volume": 3150.0}, {"date": "2008-01-15", "close": 2.5, "volume": 17000.0}, {"date": "2008-01-16", "close": 2.5, "volume": 2500.0}, {"date": "2008-01-17", "close": 3.0, "volume": 1600.0}, {"date": "2008-01-18", "close": 2.2, "volume": 11000.0}, {"date": "2008-01-22", "close": 2.0, "volume": 17400.0}, {"date": "2008-01-25", "close": 3.0, "volume": 2906.0}, {"date": "2008-01-29", "close": 3.0, "volume": 200.0}, {"date": "2008-01-30", "close": 2.9, "volume": 2000.0}, {"date": "2008-02-01", "close": 2.2, "volume": 910.0}, {"date": "2008-02-04", "close": 2.4, "volume": 1500.0}, {"date": "2008-02-05", "close": 2.5, "volume": 9940.0}, {"date": "2008-02-06", "close": 2.5, "volume": 60.0}, {"date": "2008-02-07", "close": 2.8, "volume": 18570.0}, {"date": "2008-02-11", "close": 2.8, "volume": 16724.0}, {"date": "2008-02-12", "close": 2.8, "volume": 740.0}, {"date": "2008-02-15", "close": 2.6, "volume": 7846.0}, {"date": "2008-02-18", "close": 2.6, "volume": 7000.0}, {"date": "2008-02-19", "close": 2.7, "volume": 9310.0}, {"date": "2008-02-26", "close": 2.75, "volume": 1590.0}, {"date": "2008-02-27", "close": 3.0, "volume": 3580.0}, {"date": "2008-02-29", "close": 2.7, "volume": 2800.0}, {"date": "2008-03-05", "close": 2.7, "volume": 1765.0}, {"date": "2008-03-07", "close": 2.7, "volume": 28.0}, {"date": "2008-03-11", "close": 2.4, "volume": 4000.0}, {"date": "2008-03-18", "close": 2.4, "volume": 250.0}, {"date": "2008-03-26", "close": 2.4, "volume": 250.0}, {"date": "2008-03-31", "close": 2.2, "volume": 850.0}, {"date": "2008-04-01", "close": 2.2, "volume": 4150.0}, {"date": "2008-04-02", "close": 2.0, "volume": 8500.0}, {"date": "2008-04-07", "close": 2.2, "volume": 5850.0}, {"date": "2008-04-17", "close": 2.2, "volume": 5200.0}, {"date": "2008-05-12", "close": 2.0, "volume": 5706.0}, {"date": "2008-05-16", "close": 2.0, "volume": 2000.0}, {"date": "2008-05-19", "close": 2.3, "volume": 1000.0}, {"date": "2008-05-20", "close": 2.3, "volume": 2300.0}, {"date": "2008-05-27", "close": 2.2, "volume": 4000.0}, {"date": "2008-05-28", "close": 2.0, "volume": 1700.0}, {"date": "2008-05-29", "close": 2.25, "volume": 8033.0}, {"date": "2008-06-02", "close": 2.2, "volume": 6800.0}, {"date": "2008-06-04", "close": 2.0, "volume": 2884.0}, {"date": "2008-06-05", "close": 2.0, "volume": 1496.0}, {"date": "2008-06-06", "close": 2.3, "volume": 5257.0}, {"date": "2008-06-10", "close": 2.5, "volume": 220.0}, {"date": "2008-06-11", "close": 2.3, "volume": 2000.0}, {"date": "2008-06-12", "close": 2.3, "volume": 4200.0}, {"date": "2008-06-13", "close": 1.8, "volume": 3300.0}, {"date": "2008-06-16", "close": 2.5, "volume": 4600.0}, {"date": "2008-06-18", "close": 2.0, "volume": 5000.0}, {"date": "2008-06-19", "close": 2.0, "volume": 5080.0}, {"date": "2008-06-20", "close": 1.9, "volume": 1422.0}, {"date": "2008-06-23", "close": 1.8, "volume": 18078.0}, {"date": "2008-06-26", "close": 1.8, "volume": 13050.0}, {"date": "2008-07-11", "close": 2.25, "volume": 400.0}, {"date": "2008-07-14", "close": 2.25, "volume": 400.0}, {"date": "2008-07-16", "close": 2.25, "volume": 7600.0}, {"date": "2008-07-17", "close": 2.25, "volume": 2400.0}, {"date": "2008-08-06", "close": 1.9, "volume": 1360.0}, {"date": "2008-08-13", "close": 1.5, "volume": 4200.0}, {"date": "2008-08-14", "close": 1.0, "volume": 2610.0}, {"date": "2008-08-18", "close": 1.0, "volume": 85304.0}, {"date": "2008-08-29", "close": 1.65, "volume": 3000.0}, {"date": "2008-09-01", "close": 1.65, "volume": 33.0}, {"date": "2008-09-02", "close": 1.65, "volume": 467.0}, {"date": "2008-09-03", "close": 1.05, "volume": 1200.0}, {"date": "2008-09-05", "close": 1.5, "volume": 14850.0}, {"date": "2008-09-08", "close": 1.5, "volume": 6000.0}, {"date": "2008-09-12", "close": 1.65, "volume": 350.0}, {"date": "2008-09-15", "close": 1.5, "volume": 50.0}, {"date": "2008-09-24", "close": 1.0, "volume": 1200.0}, {"date": "2008-09-26", "close": 1.0, "volume": 400.0}, {"date": "2008-09-30", "close": 1.0, "volume": 1500.0}, {"date": "2008-10-01", "close": 1.1, "volume": 3836.0}, {"date": "2008-10-09", "close": 1.0, "volume": 500.0}, {"date": "2008-10-10", "close": 1.0, "volume": 100.0}, {"date": "2008-10-13", "close": 1.0, "volume": 300.0}, {"date": "2008-10-14", "close": 1.0, "volume": 300.0}, {"date": "2008-11-21", "close": 0.6, "volume": 6000.0}, {"date": "2009-01-07", "close": 0.45, "volume": 4000.0}, {"date": "2009-01-21", "close": 0.45, "volume": 5000.0}, {"date": "2009-02-02", "close": 0.45, "volume": 1500.0}, {"date": "2009-02-12", "close": 0.45, "volume": 2500.0}, {"date": "2009-03-05", "close": 0.35, "volume": 52200.0}, {"date": "2009-03-30", "close": 0.35, "volume": 3000.0}, {"date": "2009-04-15", "close": 0.33, "volume": 950.0}, {"date": "2009-04-24", "close": 0.33, "volume": 2500.0}, {"date": "2009-05-01", "close": 0.33, "volume": 500.0}, {"date": "2009-05-05", "close": 0.33, "volume": 400.0}, {"date": "2009-05-06", "close": 0.39, "volume": 2100.0}, {"date": "2009-05-07", "close": 0.39, "volume": 900.0}, {"date": "2009-05-11", "close": 0.4, "volume": 21000.0}, {"date": "2009-05-12", "close": 0.4, "volume": 9000.0}, {"date": "2009-05-15", "close": 0.6, "volume": 5813.0}, {"date": "2009-05-20", "close": 0.6, "volume": 1187.0}, {"date": "2009-06-02", "close": 0.5, "volume": 2000.0}, {"date": "2009-06-03", "close": 0.5, "volume": 15000.0}, {"date": "2009-06-05", "close": 0.6, "volume": 4613.0}, {"date": "2009-06-16", "close": 0.61, "volume": 4220.0}, {"date": "2009-06-23", "close": 0.6, "volume": 10000.0}, {"date": "2009-06-24", "close": 0.52, "volume": 1700.0}, {"date": "2009-06-25", "close": 0.55, "volume": 9600.0}, {"date": "2009-06-26", "close": 0.55, "volume": 400.0}, {"date": "2009-07-03", "close": 1.0, "volume": 4700.0}, {"date": "2009-07-06", "close": 1.4, "volume": 12680.0}, {"date": "2009-07-07", "close": 1.1, "volume": 26420.0}, {"date": "2009-07-08", "close": 0.95, "volume": 12000.0}, {"date": "2009-07-09", "close": 0.9, "volume": 3880.0}, {"date": "2009-07-13", "close": 0.9, "volume": 6510.0}, {"date": "2009-07-15", "close": 0.95, "volume": 1425.0}, {"date": "2009-07-16", "close": 0.99, "volume": 8880.0}, {"date": "2009-07-17", "close": 1.1, "volume": 2510.0}, {"date": "2009-07-20", "close": 1.1, "volume": 2000.0}, {"date": "2009-07-22", "close": 1.0, "volume": 200.0}, {"date": "2009-07-27", "close": 1.0, "volume": 2500.0}, {"date": "2009-07-28", "close": 0.85, "volume": 5100.0}, {"date": "2009-07-29", "close": 0.9, "volume": 5000.0}, {"date": "2009-08-13", "close": 0.9, "volume": 2259.0}, {"date": "2009-08-25", "close": 0.85, "volume": 6000.0}, {"date": "2009-09-03", "close": 0.8, "volume": 2600.0}, {"date": "2009-09-04", "close": 0.8, "volume": 21.0}, {"date": "2009-09-10", "close": 0.8, "volume": 1250.0}, {"date": "2009-09-11", "close": 0.7, "volume": 5000.0}, {"date": "2009-09-17", "close": 0.95, "volume": 2000.0}, {"date": "2009-09-18", "close": 1.0, "volume": 3000.0}, {"date": "2009-09-21", "close": 1.0, "volume": 20.0}, {"date": "2009-09-28", "close": 2.2, "volume": 206354.0}, {"date": "2009-09-29", "close": 2.8, "volume": 190365.0}, {"date": "2009-09-30", "close": 2.8, "volume": 79627.0}, {"date": "2009-10-01", "close": 2.8, "volume": 20390.0}, {"date": "2009-10-02", "close": 2.5, "volume": 41960.0}, {"date": "2009-10-05", "close": 2.8, "volume": 30253.0}, {"date": "2009-10-06", "close": 2.6, "volume": 12412.0}, {"date": "2009-10-07", "close": 2.7, "volume": 23190.0}, {"date": "2009-10-08", "close": 2.7, "volume": 14600.0}, {"date": "2009-10-09", "close": 2.4, "volume": 53576.0}, {"date": "2009-10-12", "close": 2.65, "volume": 16750.0}, {"date": "2009-10-13", "close": 2.3, "volume": 26750.0}, {"date": "2009-10-14", "close": 2.5, "volume": 39675.0}, {"date": "2009-10-15", "close": 2.4, "volume": 6000.0}, {"date": "2009-10-16", "close": 2.4, "volume": 14500.0}, {"date": "2009-10-19", "close": 2.35, "volume": 30731.0}, {"date": "2009-10-20", "close": 2.35, "volume": 9851.0}, {"date": "2009-10-21", "close": 2.7, "volume": 28618.0}, {"date": "2009-10-22", "close": 2.9, "volume": 92104.0}, {"date": "2009-10-23", "close": 2.8, "volume": 22182.0}, {"date": "2009-10-26", "close": 2.95, "volume": 74500.0}, {"date": "2009-10-27", "close": 3.0, "volume": 93808.0}, {"date": "2009-10-28", "close": 3.2, "volume": 43734.0}, {"date": "2009-10-29", "close": 2.75, "volume": 60088.0}, {"date": "2009-10-30", "close": 3.15, "volume": 19914.0}, {"date": "2009-11-02", "close": 3.0, "volume": 12411.0}, {"date": "2009-11-03", "close": 3.0, "volume": 421350.0}, {"date": "2009-11-04", "close": 2.95, "volume": 29310.0}, {"date": "2009-11-05", "close": 3.0, "volume": 23950.0}, {"date": "2009-11-06", "close": 3.1, "volume": 26087.0}, {"date": "2009-11-09", "close": 3.3, "volume": 111664.0}, {"date": "2009-11-10", "close": 3.7, "volume": 105917.0}, {"date": "2009-11-11", "close": 3.7, "volume": 53642.0}, {"date": "2009-11-12", "close": 3.55, "volume": 26708.0}, {"date": "2009-11-13", "close": 3.75, "volume": 11723.0}, {"date": "2009-11-16", "close": 4.1, "volume": 51377.0}, {"date": "2009-11-17", "close": 4.2, "volume": 127458.0}, {"date": "2009-11-18", "close": 3.85, "volume": 37967.0}, {"date": "2009-11-19", "close": 4.9, "volume": 111281.0}, {"date": "2009-11-20", "close": 6.0, "volume": 134216.0}, {"date": "2009-11-23", "close": 5.3, "volume": 62348.0}, {"date": "2009-11-24", "close": 5.3, "volume": 15752.0}, {"date": "2009-11-25", "close": 5.15, "volume": 6000.0}, {"date": "2009-11-26", "close": 4.8, "volume": 31042.0}, {"date": "2009-11-27", "close": 4.35, "volume": 32833.0}, {"date": "2009-11-30", "close": 5.05, "volume": 33620.0}, {"date": "2009-12-01", "close": 5.3, "volume": 82523.0}, {"date": "2009-12-02", "close": 5.3, "volume": 76881.0}, {"date": "2009-12-03", "close": 5.0, "volume": 21811.0}, {"date": "2009-12-04", "close": 5.0, "volume": 28894.0}, {"date": "2009-12-07", "close": 4.75, "volume": 5995.0}, {"date": "2009-12-08", "close": 4.5, "volume": 9396.0}, {"date": "2009-12-09", "close": 4.5, "volume": 12064.0}, {"date": "2009-12-10", "close": 4.65, "volume": 16113.0}, {"date": "2009-12-11", "close": 4.7, "volume": 12951.0}, {"date": "2009-12-14", "close": 4.65, "volume": 3843.0}, {"date": "2009-12-15", "close": 4.6, "volume": 2000.0}, {"date": "2009-12-16", "close": 4.6, "volume": 8946.0}, {"date": "2009-12-17", "close": 4.15, "volume": 21515.0}, {"date": "2009-12-18", "close": 4.2, "volume": 13680.0}, {"date": "2009-12-21", "close": 4.15, "volume": 2629.0}, {"date": "2009-12-22", "close": 4.2, "volume": 1550.0}, {"date": "2009-12-23", "close": 4.1, "volume": 26843.0}, {"date": "2009-12-24", "close": 4.0, "volume": 1000.0}, {"date": "2009-12-29", "close": 4.0, "volume": 22235.0}, {"date": "2009-12-30", "close": 4.2, "volume": 6200.0}, {"date": "2009-12-31", "close": 4.2, "volume": 19100.0}, {"date": "2010-01-04", "close": 4.15, "volume": 2970.0}, {"date": "2010-01-05", "close": 4.25, "volume": 11500.0}, {"date": "2010-01-06", "close": 4.0, "volume": 7150.0}, {"date": "2010-01-07", "close": 4.05, "volume": 3700.0}, {"date": "2010-01-08", "close": 4.05, "volume": 22202.0}, {"date": "2010-01-11", "close": 4.45, "volume": 81251.0}, {"date": "2010-01-12", "close": 4.5, "volume": 33242.0}, {"date": "2010-01-13", "close": 4.25, "volume": 12808.0}, {"date": "2010-01-14", "close": 4.3, "volume": 19053.0}, {"date": "2010-01-15", "close": 4.2, "volume": 16354.0}, {"date": "2010-01-18", "close": 4.25, "volume": 17658.0}, {"date": "2010-01-19", "close": 4.2, "volume": 17060.0}, {"date": "2010-01-20", "close": 4.0, "volume": 29949.0}, {"date": "2010-01-21", "close": 4.15, "volume": 53183.0}, {"date": "2010-01-22", "close": 4.0, "volume": 10765.0}, {"date": "2010-01-25", "close": 4.05, "volume": 25610.0}, {"date": "2010-01-27", "close": 3.8, "volume": 54572.0}, {"date": "2010-01-28", "close": 3.9, "volume": 33520.0}, {"date": "2010-01-29", "close": 3.7, "volume": 31736.0}, {"date": "2010-02-01", "close": 3.6, "volume": 66688.0}, {"date": "2010-02-02", "close": 3.6, "volume": 30529.0}, {"date": "2010-02-03", "close": 3.5, "volume": 19925.0}, {"date": "2010-02-04", "close": 4.2, "volume": 109304.0}, {"date": "2010-02-05", "close": 4.0, "volume": 52268.0}, {"date": "2010-02-08", "close": 4.1, "volume": 26911.0}, {"date": "2010-02-09", "close": 4.05, "volume": 7969.0}, {"date": "2010-02-10", "close": 4.1, "volume": 25445.0}, {"date": "2010-02-11", "close": 3.9, "volume": 21370.0}, {"date": "2010-02-12", "close": 4.25, "volume": 41557.0}, {"date": "2010-02-15", "close": 4.1, "volume": 10438.0}, {"date": "2010-02-16", "close": 3.95, "volume": 12789.0}, {"date": "2010-02-17", "close": 4.1, "volume": 4550.0}, {"date": "2010-02-18", "close": 4.1, "volume": 1620.0}, {"date": "2010-02-19", "close": 4.3, "volume": 13405.0}, {"date": "2010-02-22", "close": 4.0, "volume": 20550.0}, {"date": "2010-02-23", "close": 4.3, "volume": 20650.0}, {"date": "2010-02-24", "close": 4.3, "volume": 20750.0}, {"date": "2010-02-25", "close": 4.25, "volume": 32648.0}, {"date": "2010-02-26", "close": 4.0, "volume": 11500.0}, {"date": "2010-03-01", "close": 4.5, "volume": 42347.0}, {"date": "2010-03-02", "close": 4.9, "volume": 60212.0}, {"date": "2010-03-03", "close": 4.9, "volume": 14241.0}, {"date": "2010-03-04", "close": 4.95, "volume": 62341.0}, {"date": "2010-03-05", "close": 4.85, "volume": 11806.0}, {"date": "2010-03-08", "close": 4.9, "volume": 23850.0}, {"date": "2010-03-09", "close": 4.9, "volume": 44723.0}, {"date": "2010-03-10", "close": 4.9, "volume": 21944.0}, {"date": "2010-03-11", "close": 4.9, "volume": 2797.0}, {"date": "2010-03-12", "close": 4.6, "volume": 12730.0}, {"date": "2010-03-15", "close": 4.6, "volume": 26473.0}, {"date": "2010-03-16", "close": 4.4, "volume": 43910.0}, {"date": "2010-03-17", "close": 4.6, "volume": 28952.0}, {"date": "2010-03-18", "close": 4.5, "volume": 28856.0}, {"date": "2010-03-19", "close": 4.6, "volume": 10595.0}, {"date": "2010-03-22", "close": 4.45, "volume": 34310.0}, {"date": "2010-03-23", "close": 4.4, "volume": 13518.0}, {"date": "2010-03-24", "close": 4.4, "volume": 6500.0}, {"date": "2010-03-25", "close": 4.2, "volume": 10688.0}, {"date": "2010-03-26", "close": 4.15, "volume": 6216.0}, {"date": "2010-03-29", "close": 4.3, "volume": 7263.0}, {"date": "2010-03-30", "close": 4.45, "volume": 8467.0}, {"date": "2010-03-31", "close": 4.6, "volume": 95236.0}, {"date": "2010-04-01", "close": 4.55, "volume": 28006.0}, {"date": "2010-04-06", "close": 4.5, "volume": 2774.0}, {"date": "2010-04-07", "close": 4.5, "volume": 4080.0}, {"date": "2010-04-08", "close": 4.5, "volume": 23873.0}, {"date": "2010-04-09", "close": 4.55, "volume": 3150.0}, {"date": "2010-04-12", "close": 4.8, "volume": 67476.0}, {"date": "2010-04-13", "close": 4.85, "volume": 83103.0}, {"date": "2010-04-14", "close": 5.0, "volume": 37000.0}, {"date": "2010-04-15", "close": 4.9, "volume": 15702.0}, {"date": "2010-04-16", "close": 4.5, "volume": 18960.0}, {"date": "2010-04-19", "close": 4.4, "volume": 11162.0}, {"date": "2010-04-20", "close": 5.05, "volume": 46465.0}, {"date": "2010-04-21", "close": 5.0, "volume": 26840.0}, {"date": "2010-04-22", "close": 5.0, "volume": 22133.0}, {"date": "2010-04-23", "close": 5.05, "volume": 40712.0}, {"date": "2010-04-27", "close": 5.5, "volume": 114556.0}, {"date": "2010-04-28", "close": 5.25, "volume": 55335.0}, {"date": "2010-04-29", "close": 5.05, "volume": 9175.0}, {"date": "2010-04-30", "close": 5.05, "volume": 25900.0}, {"date": "2010-05-03", "close": 4.7, "volume": 16190.0}, {"date": "2010-05-04", "close": 4.25, "volume": 19921.0}, {"date": "2010-05-05", "close": 4.15, "volume": 42534.0}, {"date": "2010-05-06", "close": 4.0, "volume": 53147.0}, {"date": "2010-05-07", "close": 4.2, "volume": 19606.0}, {"date": "2010-05-10", "close": 4.65, "volume": 37365.0}, {"date": "2010-05-11", "close": 4.75, "volume": 8100.0}, {"date": "2010-05-12", "close": 4.85, "volume": 36860.0}, {"date": "2010-05-13", "close": 4.6, "volume": 4068.0}, {"date": "2010-05-14", "close": 4.9, "volume": 26152.0}, {"date": "2010-05-17", "close": 4.5, "volume": 79898.0}, {"date": "2010-05-18", "close": 4.5, "volume": 30450.0}, {"date": "2010-05-19", "close": 4.7, "volume": 13994.0}, {"date": "2010-05-20", "close": 4.35, "volume": 17982.0}, {"date": "2010-05-21", "close": 3.75, "volume": 71157.0}, {"date": "2010-05-24", "close": 3.95, "volume": 500.0}, {"date": "2010-05-25", "close": 3.8, "volume": 7518.0}, {"date": "2010-05-26", "close": 3.9, "volume": 1662.0}, {"date": "2010-05-27", "close": 3.9, "volume": 3310.0}, {"date": "2010-05-28", "close": 4.3, "volume": 7000.0}, {"date": "2010-05-31", "close": 4.0, "volume": 2980.0}, {"date": "2010-06-01", "close": 3.85, "volume": 6711.0}, {"date": "2010-06-02", "close": 3.85, "volume": 4500.0}, {"date": "2010-06-03", "close": 4.05, "volume": 2550.0}, {"date": "2010-06-04", "close": 3.85, "volume": 10850.0}, {"date": "2010-06-07", "close": 3.5, "volume": 19841.0}, {"date": "2010-06-08", "close": 3.45, "volume": 23271.0}, {"date": "2010-06-09", "close": 3.5, "volume": 570.0}, {"date": "2010-06-10", "close": 3.65, "volume": 6300.0}, {"date": "2010-06-11", "close": 3.5, "volume": 1000.0}, {"date": "2010-06-15", "close": 3.6, "volume": 9800.0}, {"date": "2010-06-16", "close": 3.8, "volume": 11409.0}, {"date": "2010-06-17", "close": 4.05, "volume": 16288.0}, {"date": "2010-06-18", "close": 4.2, "volume": 43090.0}, {"date": "2010-06-21", "close": 4.2, "volume": 5620.0}, {"date": "2010-06-22", "close": 3.65, "volume": 21002.0}, {"date": "2010-06-23", "close": 3.6, "volume": 15740.0}, {"date": "2010-06-24", "close": 3.5, "volume": 19907.0}, {"date": "2010-06-25", "close": 3.2, "volume": 38454.0}, {"date": "2010-06-28", "close": 3.35, "volume": 31134.0}, {"date": "2010-06-29", "close": 3.4, "volume": 3120.0}, {"date": "2010-06-30", "close": 3.5, "volume": 40972.0}, {"date": "2010-07-01", "close": 3.55, "volume": 5770.0}, {"date": "2010-07-02", "close": 3.55, "volume": 230.0}, {"date": "2010-07-05", "close": 3.2, "volume": 11850.0}, {"date": "2010-07-06", "close": 3.2, "volume": 5250.0}, {"date": "2010-07-07", "close": 3.0, "volume": 39693.0}, {"date": "2010-07-08", "close": 2.9, "volume": 7828.0}, {"date": "2010-07-09", "close": 3.1, "volume": 15300.0}, {"date": "2010-07-13", "close": 2.9, "volume": 6892.0}, {"date": "2010-07-14", "close": 3.05, "volume": 10500.0}, {"date": "2010-07-15", "close": 3.05, "volume": 250.0}, {"date": "2010-07-16", "close": 2.9, "volume": 6000.0}, {"date": "2010-07-19", "close": 3.05, "volume": 1200.0}, {"date": "2010-07-20", "close": 3.05, "volume": 600.0}, {"date": "2010-07-21", "close": 2.9, "volume": 1700.0}, {"date": "2010-07-22", "close": 2.9, "volume": 2000.0}, {"date": "2010-07-23", "close": 3.0, "volume": 4450.0}, {"date": "2010-07-26", "close": 3.0, "volume": 32230.0}, {"date": "2010-07-27", "close": 2.85, "volume": 5200.0}, {"date": "2010-07-28", "close": 2.5, "volume": 64833.0}, {"date": "2010-07-29", "close": 2.35, "volume": 25515.0}, {"date": "2010-07-30", "close": 2.5, "volume": 54952.0}, {"date": "2010-08-02", "close": 2.55, "volume": 49054.0}, {"date": "2010-08-03", "close": 2.8, "volume": 13833.0}, {"date": "2010-08-04", "close": 2.95, "volume": 4900.0}, {"date": "2010-08-05", "close": 2.9, "volume": 9500.0}, {"date": "2010-08-06", "close": 2.95, "volume": 2180.0}, {"date": "2010-08-09", "close": 2.9, "volume": 1992.0}, {"date": "2010-08-10", "close": 3.0, "volume": 44095.0}, {"date": "2010-08-11", "close": 2.75, "volume": 32381.0}, {"date": "2010-08-12", "close": 2.65, "volume": 20500.0}, {"date": "2010-08-13", "close": 2.6, "volume": 21268.0}, {"date": "2010-08-16", "close": 2.55, "volume": 12935.0}, {"date": "2010-08-17", "close": 2.5, "volume": 10598.0}, {"date": "2010-08-18", "close": 2.6, "volume": 18610.0}, {"date": "2010-08-19", "close": 2.6, "volume": 6700.0}, {"date": "2010-08-23", "close": 2.65, "volume": 15039.0}, {"date": "2010-08-24", "close": 2.45, "volume": 1500.0}, {"date": "2010-08-25", "close": 2.5, "volume": 15596.0}, {"date": "2010-08-27", "close": 2.5, "volume": 400.0}, {"date": "2010-08-30", "close": 2.5, "volume": 1546.0}, {"date": "2010-08-31", "close": 2.65, "volume": 5344.0}, {"date": "2010-09-01", "close": 2.65, "volume": 1803.0}, {"date": "2010-09-02", "close": 2.7, "volume": 2000.0}, {"date": "2010-09-03", "close": 2.7, "volume": 10000.0}, {"date": "2010-09-06", "close": 2.8, "volume": 7407.0}, {"date": "2010-09-07", "close": 2.6, "volume": 9700.0}, {"date": "2010-09-08", "close": 2.7, "volume": 702.0}, {"date": "2010-09-09", "close": 2.6, "volume": 5990.0}, {"date": "2010-09-10", "close": 2.55, "volume": 22708.0}, {"date": "2010-09-13", "close": 2.65, "volume": 13881.0}, {"date": "2010-09-15", "close": 2.6, "volume": 5000.0}, {"date": "2010-09-16", "close": 2.8, "volume": 7994.0}, {"date": "2010-09-17", "close": 3.2, "volume": 52800.0}, {"date": "2010-09-20", "close": 3.55, "volume": 60963.0}, {"date": "2010-09-21", "close": 3.4, "volume": 28922.0}, {"date": "2010-09-22", "close": 3.5, "volume": 27713.0}, {"date": "2010-09-23", "close": 3.5, "volume": 20018.0}, {"date": "2010-09-24", "close": 3.5, "volume": 8200.0}, {"date": "2010-09-27", "close": 3.75, "volume": 48689.0}, {"date": "2010-09-28", "close": 3.6, "volume": 20600.0}, {"date": "2010-09-29", "close": 3.5, "volume": 24543.0}, {"date": "2010-09-30", "close": 3.3, "volume": 27747.0}, {"date": "2010-10-01", "close": 3.25, "volume": 21189.0}, {"date": "2010-10-04", "close": 3.2, "volume": 24650.0}, {"date": "2010-10-05", "close": 3.1, "volume": 11166.0}, {"date": "2010-10-06", "close": 3.2, "volume": 17481.0}, {"date": "2010-10-07", "close": 3.1, "volume": 12450.0}, {"date": "2010-10-08", "close": 3.2, "volume": 6774.0}, {"date": "2010-10-11", "close": 3.2, "volume": 16483.0}, {"date": "2010-10-12", "close": 3.0, "volume": 21100.0}, {"date": "2010-10-13", "close": 2.9, "volume": 10733.0}, {"date": "2010-10-14", "close": 3.25, "volume": 77168.0}, {"date": "2010-10-15", "close": 3.2, "volume": 13000.0}, {"date": "2010-10-18", "close": 2.95, "volume": 23337.0}, {"date": "2010-10-19", "close": 2.95, "volume": 420.0}, {"date": "2010-10-20", "close": 3.65, "volume": 63827.0}, {"date": "2010-10-21", "close": 3.7, "volume": 25510.0}, {"date": "2010-10-22", "close": 3.5, "volume": 20436.0}, {"date": "2010-10-25", "close": 3.5, "volume": 24340.0}, {"date": "2010-10-26", "close": 3.45, "volume": 28250.0}, {"date": "2010-10-27", "close": 3.5, "volume": 30380.0}, {"date": "2010-10-28", "close": 3.5, "volume": 24670.0}, {"date": "2010-10-29", "close": 3.3, "volume": 23859.0}, {"date": "2010-11-01", "close": 3.3, "volume": 34898.0}, {"date": "2010-11-02", "close": 3.1, "volume": 1150.0}, {"date": "2010-11-03", "close": 3.3, "volume": 12445.0}, {"date": "2010-11-04", "close": 3.15, "volume": 48662.0}, {"date": "2010-11-05", "close": 3.0, "volume": 40880.0}, {"date": "2010-11-08", "close": 3.0, "volume": 10770.0}, {"date": "2010-11-09", "close": 3.0, "volume": 17000.0}, {"date": "2010-11-10", "close": 3.1, "volume": 15218.0}, {"date": "2010-11-11", "close": 3.0, "volume": 13891.0}, {"date": "2010-11-12", "close": 2.95, "volume": 15500.0}, {"date": "2010-11-15", "close": 2.95, "volume": 5400.0}, {"date": "2010-11-16", "close": 2.95, "volume": 1620.0}, {"date": "2010-11-17", "close": 3.0, "volume": 26625.0}, {"date": "2010-11-18", "close": 3.15, "volume": 15800.0}, {"date": "2010-11-19", "close": 2.9, "volume": 13076.0}, {"date": "2010-11-22", "close": 2.6, "volume": 59524.0}, {"date": "2010-11-23", "close": 3.0, "volume": 12089.0}, {"date": "2010-11-24", "close": 3.05, "volume": 13800.0}, {"date": "2010-11-25", "close": 3.0, "volume": 7000.0}, {"date": "2010-11-26", "close": 2.85, "volume": 10111.0}, {"date": "2010-11-29", "close": 2.7, "volume": 3493.0}, {"date": "2010-11-30", "close": 2.8, "volume": 9890.0}, {"date": "2010-12-01", "close": 2.55, "volume": 21985.0}, {"date": "2010-12-02", "close": 2.3, "volume": 60400.0}, {"date": "2010-12-03", "close": 2.4, "volume": 39850.0}, {"date": "2010-12-06", "close": 2.15, "volume": 18370.0}, {"date": "2010-12-07", "close": 2.1, "volume": 44112.0}, {"date": "2010-12-08", "close": 2.0, "volume": 83015.0}, {"date": "2010-12-09", "close": 2.1, "volume": 20651.0}, {"date": "2010-12-10", "close": 2.2, "volume": 16449.0}, {"date": "2010-12-13", "close": 2.2, "volume": 4500.0}, {"date": "2010-12-14", "close": 2.2, "volume": 10551.0}, {"date": "2010-12-15", "close": 2.1, "volume": 7875.0}, {"date": "2010-12-16", "close": 2.0, "volume": 26300.0}, {"date": "2010-12-17", "close": 1.95, "volume": 1000.0}, {"date": "2010-12-20", "close": 1.95, "volume": 2000.0}, {"date": "2010-12-21", "close": 1.95, "volume": 3000.0}, {"date": "2010-12-23", "close": 2.15, "volume": 2483.0}, {"date": "2010-12-24", "close": 2.0, "volume": 7747.0}, {"date": "2010-12-29", "close": 2.0, "volume": 743.0}, {"date": "2010-12-30", "close": 2.0, "volume": 9210.0}, {"date": "2010-12-31", "close": 2.0, "volume": 5290.0}, {"date": "2011-01-04", "close": 2.0, "volume": 41410.0}, {"date": "2011-01-05", "close": 1.95, "volume": 3500.0}, {"date": "2011-01-06", "close": 1.95, "volume": 594.0}, {"date": "2011-01-07", "close": 1.9, "volume": 4770.0}, {"date": "2011-01-10", "close": 1.9, "volume": 7800.0}, {"date": "2011-01-11", "close": 1.9, "volume": 200.0}, {"date": "2011-01-12", "close": 1.8, "volume": 61200.0}, {"date": "2011-01-13", "close": 1.8, "volume": 41438.0}, {"date": "2011-01-14", "close": 1.8, "volume": 25351.0}, {"date": "2011-01-17", "close": 1.8, "volume": 21265.0}, {"date": "2011-01-18", "close": 1.75, "volume": 11333.0}, {"date": "2011-01-19", "close": 1.8, "volume": 37139.0}, {"date": "2011-01-20", "close": 2.05, "volume": 14530.0}, {"date": "2011-01-21", "close": 2.2, "volume": 21573.0}, {"date": "2011-01-24", "close": 2.2, "volume": 4766.0}, {"date": "2011-01-25", "close": 2.1, "volume": 8034.0}, {"date": "2011-01-27", "close": 1.9, "volume": 15530.0}, {"date": "2011-01-28", "close": 1.8, "volume": 14514.0}, {"date": "2011-01-31", "close": 1.85, "volume": 12100.0}, {"date": "2011-02-01", "close": 1.9, "volume": 10228.0}, {"date": "2011-02-02", "close": 2.0, "volume": 36133.0}, {"date": "2011-02-03", "close": 2.0, "volume": 10907.0}, {"date": "2011-02-04", "close": 1.9, "volume": 8944.0}, {"date": "2011-02-07", "close": 1.9, "volume": 106656.0}, {"date": "2011-02-08", "close": 1.95, "volume": 5514.0}, {"date": "2011-02-09", "close": 1.85, "volume": 4630.0}, {"date": "2011-02-10", "close": 1.85, "volume": 10000.0}, {"date": "2011-02-14", "close": 1.95, "volume": 12500.0}, {"date": "2011-02-15", "close": 1.85, "volume": 5450.0}, {"date": "2011-02-16", "close": 1.85, "volume": 9210.0}, {"date": "2011-02-17", "close": 1.85, "volume": 18246.0}, {"date": "2011-02-18", "close": 2.0, "volume": 80674.0}, {"date": "2011-02-21", "close": 2.05, "volume": 300.0}, {"date": "2011-02-22", "close": 1.95, "volume": 21395.0}, {"date": "2011-02-23", "close": 2.0, "volume": 250.0}, {"date": "2011-02-24", "close": 1.95, "volume": 245.0}, {"date": "2011-02-25", "close": 2.0, "volume": 7900.0}, {"date": "2011-02-28", "close": 2.0, "volume": 6026.0}, {"date": "2011-03-01", "close": 1.9, "volume": 3000.0}, {"date": "2011-03-02", "close": 2.0, "volume": 4540.0}, {"date": "2011-03-03", "close": 1.85, "volume": 7960.0}, {"date": "2011-03-04", "close": 1.8, "volume": 16500.0}, {"date": "2011-03-07", "close": 1.9, "volume": 13279.0}, {"date": "2011-03-08", "close": 2.0, "volume": 2650.0}, {"date": "2011-03-09", "close": 1.9, "volume": 5430.0}, {"date": "2011-03-10", "close": 1.8, "volume": 36716.0}, {"date": "2011-03-11", "close": 1.7, "volume": 18130.0}, {"date": "2011-03-14", "close": 1.7, "volume": 1870.0}, {"date": "2011-03-15", "close": 1.5, "volume": 29500.0}, {"date": "2011-03-16", "close": 1.65, "volume": 3000.0}, {"date": "2011-03-17", "close": 1.6, "volume": 3797.0}, {"date": "2011-03-18", "close": 1.5, "volume": 94280.0}, {"date": "2011-03-21", "close": 1.5, "volume": 14300.0}, {"date": "2011-03-22", "close": 1.65, "volume": 10000.0}, {"date": "2011-03-23", "close": 1.6, "volume": 2200.0}, {"date": "2011-03-24", "close": 1.5, "volume": 14800.0}, {"date": "2011-03-25", "close": 1.5, "volume": 24889.0}, {"date": "2011-03-28", "close": 1.5, "volume": 35661.0}, {"date": "2011-03-29", "close": 1.4, "volume": 2669.0}, {"date": "2011-03-30", "close": 1.5, "volume": 10000.0}, {"date": "2011-03-31", "close": 1.6, "volume": 8800.0}, {"date": "2011-04-01", "close": 1.55, "volume": 800.0}, {"date": "2011-04-04", "close": 1.55, "volume": 16820.0}, {"date": "2011-04-05", "close": 1.55, "volume": 29460.0}, {"date": "2011-04-06", "close": 1.55, "volume": 19000.0}, {"date": "2011-04-07", "close": 1.65, "volume": 16530.0}, {"date": "2011-04-08", "close": 1.65, "volume": 5839.0}, {"date": "2011-04-11", "close": 1.8, "volume": 17500.0}, {"date": "2011-04-12", "close": 1.6, "volume": 12500.0}, {"date": "2011-04-13", "close": 1.8, "volume": 5200.0}, {"date": "2011-04-14", "close": 1.55, "volume": 33731.0}, {"date": "2011-04-15", "close": 1.65, "volume": 3010.0}, {"date": "2011-04-19", "close": 1.5, "volume": 10690.0}, {"date": "2011-04-20", "close": 1.7, "volume": 2000.0}, {"date": "2011-04-21", "close": 1.7, "volume": 2400.0}, {"date": "2011-04-27", "close": 1.6, "volume": 4000.0}, {"date": "2011-04-28", "close": 1.5, "volume": 22850.0}, {"date": "2011-04-29", "close": 1.45, "volume": 7000.0}, {"date": "2011-05-02", "close": 1.45, "volume": 460.0}, {"date": "2011-05-03", "close": 1.45, "volume": 2500.0}, {"date": "2011-05-04", "close": 1.45, "volume": 15000.0}, {"date": "2011-05-05", "close": 1.45, "volume": 460.0}, {"date": "2011-05-06", "close": 1.45, "volume": 1250.0}, {"date": "2011-05-09", "close": 1.4, "volume": 5720.0}, {"date": "2011-05-10", "close": 1.35, "volume": 10070.0}, {"date": "2011-05-11", "close": 1.2, "volume": 31400.0}, {"date": "2011-05-12", "close": 1.15, "volume": 12061.0}, {"date": "2011-05-13", "close": 1.2, "volume": 1000.0}, {"date": "2011-05-16", "close": 1.15, "volume": 6100.0}, {"date": "2011-05-17", "close": 1.15, "volume": 244.0}, {"date": "2011-05-18", "close": 1.2, "volume": 8000.0}, {"date": "2011-05-19", "close": 1.2, "volume": 20500.0}, {"date": "2011-05-20", "close": 1.25, "volume": 3070.0}, {"date": "2011-05-24", "close": 1.2, "volume": 4000.0}, {"date": "2011-05-25", "close": 1.05, "volume": 44996.0}, {"date": "2011-05-26", "close": 1.15, "volume": 94235.0}, {"date": "2011-05-27", "close": 1.2, "volume": 7145.0}, {"date": "2011-05-30", "close": 1.2, "volume": 9250.0}, {"date": "2011-05-31", "close": 1.2, "volume": 11500.0}, {"date": "2011-06-01", "close": 1.1, "volume": 8174.0}, {"date": "2011-06-02", "close": 1.2, "volume": 8450.0}, {"date": "2011-06-03", "close": 1.3, "volume": 5950.0}, {"date": "2011-06-06", "close": 1.25, "volume": 1000.0}, {"date": "2011-06-07", "close": 1.7, "volume": 232800.0}, {"date": "2011-06-08", "close": 1.4, "volume": 79665.0}, {"date": "2011-06-09", "close": 1.35, "volume": 42797.0}, {"date": "2011-06-10", "close": 1.3, "volume": 25457.0}, {"date": "2011-06-14", "close": 1.25, "volume": 7670.0}, {"date": "2011-06-15", "close": 1.25, "volume": 24936.0}, {"date": "2011-06-17", "close": 1.05, "volume": 11259.0}, {"date": "2011-06-20", "close": 1.05, "volume": 5000.0}, {"date": "2011-06-21", "close": 1.1, "volume": 6300.0}, {"date": "2011-06-22", "close": 1.1, "volume": 49200.0}, {"date": "2011-06-23", "close": 1.1, "volume": 136987.0}, {"date": "2011-06-24", "close": 1.2, "volume": 40416.0}, {"date": "2011-06-27", "close": 1.1, "volume": 120060.0}, {"date": "2011-06-28", "close": 1.15, "volume": 23700.0}, {"date": "2011-06-29", "close": 1.15, "volume": 28550.0}, {"date": "2011-06-30", "close": 1.15, "volume": 25480.0}, {"date": "2011-07-01", "close": 1.3, "volume": 10828.0}, {"date": "2011-07-04", "close": 1.3, "volume": 7038.0}, {"date": "2011-07-05", "close": 1.5, "volume": 9213.0}, {"date": "2011-07-07", "close": 1.35, "volume": 11000.0}, {"date": "2011-07-08", "close": 1.3, "volume": 15287.0}, {"date": "2011-07-11", "close": 1.3, "volume": 10600.0}, {"date": "2011-07-13", "close": 1.2, "volume": 2898.0}, {"date": "2011-07-14", "close": 1.3, "volume": 9163.0}, {"date": "2011-07-15", "close": 1.2, "volume": 5000.0}, {"date": "2011-07-19", "close": 1.2, "volume": 32000.0}, {"date": "2011-07-20", "close": 1.3, "volume": 8849.0}, {"date": "2011-07-21", "close": 1.4, "volume": 12500.0}, {"date": "2011-07-22", "close": 1.4, "volume": 4000.0}, {"date": "2011-07-26", "close": 1.4, "volume": 15860.0}, {"date": "2011-07-27", "close": 1.45, "volume": 41875.0}, {"date": "2011-07-28", "close": 1.45, "volume": 18000.0}, {"date": "2011-08-01", "close": 1.45, "volume": 12000.0}, {"date": "2011-08-02", "close": 1.45, "volume": 15090.0}, {"date": "2011-08-03", "close": 1.5, "volume": 6400.0}, {"date": "2011-08-05", "close": 1.25, "volume": 25797.0}, {"date": "2011-08-08", "close": 1.05, "volume": 43637.0}, {"date": "2011-08-09", "close": 1.0, "volume": 35500.0}, {"date": "2011-08-10", "close": 1.3, "volume": 11963.0}, {"date": "2011-08-11", "close": 1.05, "volume": 17000.0}, {"date": "2011-08-12", "close": 1.05, "volume": 12000.0}, {"date": "2011-08-15", "close": 0.96, "volume": 18500.0}, {"date": "2011-08-16", "close": 1.0, "volume": 32100.0}, {"date": "2011-08-17", "close": 1.05, "volume": 2300.0}, {"date": "2011-08-18", "close": 1.25, "volume": 46065.0}, {"date": "2011-08-19", "close": 1.05, "volume": 8505.0}, {"date": "2011-08-22", "close": 1.05, "volume": 1300.0}, {"date": "2011-08-23", "close": 1.15, "volume": 16710.0}, {"date": "2011-08-24", "close": 1.1, "volume": 11205.0}, {"date": "2011-08-26", "close": 1.15, "volume": 12231.0}, {"date": "2011-08-29", "close": 1.1, "volume": 30975.0}, {"date": "2011-08-31", "close": 1.1, "volume": 8039.0}, {"date": "2011-09-01", "close": 1.1, "volume": 5700.0}, {"date": "2011-09-02", "close": 1.05, "volume": 6876.0}, {"date": "2011-09-06", "close": 1.0, "volume": 15000.0}, {"date": "2011-09-07", "close": 0.95, "volume": 56168.0}, {"date": "2011-09-08", "close": 1.0, "volume": 11500.0}, {"date": "2011-09-09", "close": 1.0, "volume": 2500.0}, {"date": "2011-09-12", "close": 0.98, "volume": 130960.0}, {"date": "2011-09-13", "close": 0.98, "volume": 12310.0}, {"date": "2011-09-14", "close": 1.05, "volume": 19673.0}, {"date": "2011-09-16", "close": 1.1, "volume": 11040.0}, {"date": "2011-09-19", "close": 1.15, "volume": 5000.0}, {"date": "2011-09-20", "close": 1.1, "volume": 3500.0}, {"date": "2011-09-21", "close": 1.1, "volume": 28500.0}, {"date": "2011-09-22", "close": 1.05, "volume": 15700.0}, {"date": "2011-09-23", "close": 1.05, "volume": 15296.0}, {"date": "2011-09-26", "close": 1.0, "volume": 47222.0}, {"date": "2011-09-27", "close": 1.1, "volume": 1900.0}, {"date": "2011-09-29", "close": 1.1, "volume": 20000.0}, {"date": "2011-09-30", "close": 1.05, "volume": 10244.0}, {"date": "2011-10-03", "close": 1.05, "volume": 5081.0}, {"date": "2011-10-05", "close": 1.15, "volume": 6300.0}, {"date": "2011-10-06", "close": 1.15, "volume": 2412.0}, {"date": "2011-10-07", "close": 1.3, "volume": 17398.0}, {"date": "2011-10-11", "close": 1.5, "volume": 37700.0}, {"date": "2011-10-13", "close": 1.3, "volume": 1000.0}, {"date": "2011-10-17", "close": 1.45, "volume": 125.0}, {"date": "2011-10-18", "close": 1.4, "volume": 2500.0}, {"date": "2011-10-21", "close": 1.4, "volume": 15603.0}, {"date": "2011-10-24", "close": 1.3, "volume": 21557.0}, {"date": "2011-10-25", "close": 1.4, "volume": 2000.0}, {"date": "2011-10-26", "close": 1.4, "volume": 8000.0}, {"date": "2011-10-27", "close": 1.4, "volume": 12430.0}, {"date": "2011-10-28", "close": 1.3, "volume": 3938.0}, {"date": "2011-10-31", "close": 1.3, "volume": 11500.0}, {"date": "2011-11-01", "close": 1.35, "volume": 2650.0}, {"date": "2011-11-03", "close": 1.3, "volume": 4328.0}, {"date": "2011-11-04", "close": 1.25, "volume": 497.0}, {"date": "2011-11-07", "close": 1.25, "volume": 4850.0}, {"date": "2011-11-08", "close": 1.5, "volume": 88827.0}, {"date": "2011-11-09", "close": 1.45, "volume": 36150.0}, {"date": "2011-11-10", "close": 1.3, "volume": 31837.0}, {"date": "2011-11-11", "close": 1.45, "volume": 7394.0}, {"date": "2011-11-14", "close": 1.4, "volume": 20500.0}, {"date": "2011-11-15", "close": 1.45, "volume": 1287.0}, {"date": "2011-11-16", "close": 1.4, "volume": 5500.0}, {"date": "2011-11-17", "close": 1.35, "volume": 731.0}, {"date": "2011-11-21", "close": 1.4, "volume": 15000.0}, {"date": "2011-11-22", "close": 1.35, "volume": 5200.0}, {"date": "2011-11-23", "close": 1.3, "volume": 2300.0}, {"date": "2011-11-24", "close": 1.3, "volume": 36000.0}, {"date": "2011-11-25", "close": 1.3, "volume": 1900.0}, {"date": "2011-11-28", "close": 1.2, "volume": 23000.0}, {"date": "2011-11-29", "close": 1.25, "volume": 80.0}, {"date": "2011-11-30", "close": 1.25, "volume": 500.0}, {"date": "2011-12-01", "close": 1.15, "volume": 25000.0}, {"date": "2011-12-02", "close": 1.1, "volume": 90000.0}, {"date": "2011-12-05", "close": 1.2, "volume": 1000.0}, {"date": "2011-12-06", "close": 1.2, "volume": 2050.0}, {"date": "2011-12-07", "close": 1.2, "volume": 3500.0}, {"date": "2011-12-08", "close": 1.1, "volume": 34000.0}, {"date": "2011-12-09", "close": 1.2, "volume": 5200.0}, {"date": "2011-12-12", "close": 1.2, "volume": 10000.0}, {"date": "2011-12-13", "close": 1.2, "volume": 166750.0}, {"date": "2011-12-14", "close": 1.2, "volume": 15000.0}, {"date": "2011-12-15", "close": 1.2, "volume": 10000.0}, {"date": "2011-12-19", "close": 1.2, "volume": 5549.0}, {"date": "2011-12-22", "close": 1.3, "volume": 800.0}, {"date": "2011-12-28", "close": 1.2, "volume": 5000.0}, {"date": "2011-12-29", "close": 1.2, "volume": 10.0}, {"date": "2012-01-04", "close": 1.45, "volume": 4800.0}, {"date": "2012-01-05", "close": 1.3, "volume": 200.0}, {"date": "2012-01-06", "close": 1.1, "volume": 10650.0}, {"date": "2012-01-09", "close": 1.35, "volume": 5000.0}, {"date": "2012-01-10", "close": 1.35, "volume": 20000.0}, {"date": "2012-01-11", "close": 1.35, "volume": 14200.0}, {"date": "2012-01-12", "close": 1.4, "volume": 6500.0}, {"date": "2012-01-13", "close": 1.5, "volume": 17150.0}, {"date": "2012-01-17", "close": 1.55, "volume": 10938.0}, {"date": "2012-01-18", "close": 1.65, "volume": 48425.0}, {"date": "2012-01-19", "close": 1.65, "volume": 33428.0}, {"date": "2012-01-20", "close": 1.5, "volume": 10829.0}, {"date": "2012-01-23", "close": 1.6, "volume": 5489.0}, {"date": "2012-01-24", "close": 1.6, "volume": 7293.0}, {"date": "2012-01-25", "close": 1.55, "volume": 10905.0}, {"date": "2012-01-27", "close": 1.55, "volume": 17599.0}, {"date": "2012-01-30", "close": 1.45, "volume": 3357.0}, {"date": "2012-01-31", "close": 1.4, "volume": 1030.0}, {"date": "2012-02-01", "close": 1.4, "volume": 10339.0}, {"date": "2012-02-03", "close": 1.4, "volume": 6800.0}, {"date": "2012-02-06", "close": 1.5, "volume": 3000.0}, {"date": "2012-02-08", "close": 1.4, "volume": 52500.0}, {"date": "2012-02-09", "close": 1.45, "volume": 3700.0}, {"date": "2012-02-10", "close": 1.4, "volume": 3000.0}, {"date": "2012-02-14", "close": 1.4, "volume": 12500.0}, {"date": "2012-02-15", "close": 1.4, "volume": 32500.0}, {"date": "2012-02-16", "close": 1.5, "volume": 10000.0}, {"date": "2012-02-17", "close": 1.45, "volume": 12607.0}, {"date": "2012-02-20", "close": 1.3, "volume": 31303.0}, {"date": "2012-02-21", "close": 1.45, "volume": 3997.0}, {"date": "2012-02-27", "close": 1.4, "volume": 1000.0}, {"date": "2012-02-28", "close": 1.4, "volume": 8750.0}, {"date": "2012-03-01", "close": 1.4, "volume": 1650.0}, {"date": "2012-03-05", "close": 1.4, "volume": 1000.0}, {"date": "2012-03-06", "close": 1.35, "volume": 20150.0}, {"date": "2012-03-07", "close": 1.35, "volume": 2300.0}, {"date": "2012-03-08", "close": 1.35, "volume": 15000.0}, {"date": "2012-03-09", "close": 1.35, "volume": 20500.0}, {"date": "2012-03-13", "close": 1.35, "volume": 3558.0}, {"date": "2012-03-15", "close": 1.25, "volume": 588.0}, {"date": "2012-03-19", "close": 1.35, "volume": 5000.0}, {"date": "2012-03-23", "close": 1.3, "volume": 652.0}, {"date": "2012-03-26", "close": 1.35, "volume": 6000.0}, {"date": "2012-03-27", "close": 1.3, "volume": 17448.0}, {"date": "2012-03-28", "close": 1.2, "volume": 1212.0}, {"date": "2012-03-29", "close": 1.15, "volume": 26700.0}, {"date": "2012-03-30", "close": 1.35, "volume": 6250.0}, {"date": "2012-04-04", "close": 1.35, "volume": 2300.0}, {"date": "2012-04-05", "close": 1.2, "volume": 9000.0}, {"date": "2012-04-10", "close": 1.35, "volume": 19417.0}, {"date": "2012-04-11", "close": 1.35, "volume": 57000.0}, {"date": "2012-04-12", "close": 1.35, "volume": 16500.0}, {"date": "2012-04-13", "close": 1.4, "volume": 1500.0}, {"date": "2012-04-16", "close": 1.4, "volume": 4500.0}, {"date": "2012-04-17", "close": 1.4, "volume": 5000.0}, {"date": "2012-04-18", "close": 1.35, "volume": 18716.0}, {"date": "2012-04-19", "close": 1.35, "volume": 1400.0}, {"date": "2012-04-20", "close": 1.55, "volume": 1500.0}, {"date": "2012-04-26", "close": 1.5, "volume": 10000.0}, {"date": "2012-04-30", "close": 1.5, "volume": 3200.0}, {"date": "2012-05-01", "close": 1.5, "volume": 12000.0}, {"date": "2012-05-02", "close": 1.5, "volume": 13422.0}, {"date": "2012-05-03", "close": 1.5, "volume": 3578.0}, {"date": "2012-05-04", "close": 1.45, "volume": 1407.0}, {"date": "2012-05-07", "close": 1.4, "volume": 13795.0}, {"date": "2012-05-08", "close": 1.5, "volume": 1960.0}, {"date": "2012-05-10", "close": 1.55, "volume": 21500.0}, {"date": "2012-05-11", "close": 1.4, "volume": 7500.0}, {"date": "2012-05-15", "close": 1.5, "volume": 20400.0}, {"date": "2012-05-16", "close": 1.3, "volume": 8500.0}, {"date": "2012-05-18", "close": 1.2, "volume": 21600.0}, {"date": "2012-05-21", "close": 1.1, "volume": 172400.0}, {"date": "2012-05-22", "close": 1.1, "volume": 16160.0}, {"date": "2012-05-24", "close": 1.1, "volume": 3500.0}, {"date": "2012-05-25", "close": 1.25, "volume": 6000.0}, {"date": "2012-06-01", "close": 1.35, "volume": 900.0}, {"date": "2012-06-14", "close": 1.25, "volume": 2280.0}, {"date": "2012-06-15", "close": 1.1, "volume": 4000.0}, {"date": "2012-06-18", "close": 1.2, "volume": 1150.0}, {"date": "2012-06-20", "close": 1.25, "volume": 3000.0}, {"date": "2012-06-22", "close": 1.1, "volume": 11000.0}, {"date": "2012-06-26", "close": 1.05, "volume": 2000.0}, {"date": "2012-06-27", "close": 1.2, "volume": 5220.0}, {"date": "2012-06-28", "close": 1.1, "volume": 5600.0}, {"date": "2012-06-29", "close": 1.1, "volume": 5000.0}, {"date": "2012-07-02", "close": 1.15, "volume": 15000.0}, {"date": "2012-07-04", "close": 1.15, "volume": 30.0}, {"date": "2012-07-05", "close": 1.15, "volume": 100.0}, {"date": "2012-07-06", "close": 1.2, "volume": 937.0}, {"date": "2012-07-12", "close": 1.05, "volume": 42.0}, {"date": "2012-07-13", "close": 1.0, "volume": 58000.0}, {"date": "2012-07-16", "close": 1.2, "volume": 510.0}, {"date": "2012-07-24", "close": 1.05, "volume": 1000.0}, {"date": "2012-07-25", "close": 1.0, "volume": 2000.0}, {"date": "2012-07-26", "close": 1.0, "volume": 1700.0}, {"date": "2012-08-01", "close": 0.95, "volume": 8000.0}, {"date": "2012-08-03", "close": 0.87, "volume": 4760.0}, {"date": "2012-08-08", "close": 1.0, "volume": 10000.0}, {"date": "2012-08-09", "close": 1.0, "volume": 12150.0}, {"date": "2012-08-13", "close": 1.0, "volume": 2550.0}, {"date": "2012-08-14", "close": 3.6, "volume": 3084037.0}, {"date": "2012-08-15", "close": 2.7, "volume": 1931189.0}, {"date": "2012-08-16", "close": 3.2, "volume": 2290646.0}, {"date": "2012-08-17", "close": 3.2, "volume": 1222106.0}, {"date": "2012-08-22", "close": 3.4, "volume": 903928.0}, {"date": "2012-08-23", "close": 3.2, "volume": 247409.0}, {"date": "2012-08-24", "close": 3.25, "volume": 250737.0}, {"date": "2012-08-27", "close": 2.95, "volume": 412549.0}, {"date": "2012-08-28", "close": 2.75, "volume": 437359.0}, {"date": "2012-08-29", "close": 2.8, "volume": 1556084.0}, {"date": "2012-08-30", "close": 2.65, "volume": 563395.0}, {"date": "2012-08-31", "close": 2.1, "volume": 1345388.0}, {"date": "2012-09-03", "close": 2.0, "volume": 371997.0}, {"date": "2012-09-04", "close": 2.2, "volume": 500698.0}, {"date": "2012-09-05", "close": 2.05, "volume": 85961.0}, {"date": "2012-09-06", "close": 2.35, "volume": 318788.0}, {"date": "2012-09-07", "close": 2.5, "volume": 295125.0}, {"date": "2012-09-10", "close": 2.35, "volume": 993930.0}, {"date": "2012-09-11", "close": 2.2, "volume": 238819.0}, {"date": "2012-09-12", "close": 2.3, "volume": 182702.0}, {"date": "2012-09-13", "close": 2.25, "volume": 83023.0}, {"date": "2012-09-14", "close": 2.3, "volume": 126559.0}, {"date": "2012-09-17", "close": 2.4, "volume": 100650.0}, {"date": "2012-09-18", "close": 2.3, "volume": 85772.0}, {"date": "2012-09-19", "close": 2.2, "volume": 61228.0}, {"date": "2012-09-20", "close": 2.15, "volume": 86029.0}, {"date": "2012-09-21", "close": 2.15, "volume": 71106.0}, {"date": "2012-09-24", "close": 2.1, "volume": 56002.0}, {"date": "2012-09-25", "close": 2.0, "volume": 95529.0}, {"date": "2012-09-26", "close": 1.65, "volume": 303074.0}, {"date": "2012-09-27", "close": 1.6, "volume": 155414.0}, {"date": "2012-09-28", "close": 1.75, "volume": 94260.0}, {"date": "2012-10-01", "close": 1.9, "volume": 75676.0}, {"date": "2012-10-02", "close": 1.85, "volume": 102517.0}, {"date": "2012-10-03", "close": 1.85, "volume": 90602.0}, {"date": "2012-10-04", "close": 1.85, "volume": 49361.0}, {"date": "2012-10-05", "close": 2.15, "volume": 224549.0}, {"date": "2012-10-08", "close": 2.3, "volume": 395248.0}, {"date": "2012-10-09", "close": 2.3, "volume": 168450.0}, {"date": "2012-10-10", "close": 2.2, "volume": 46455.0}, {"date": "2012-10-11", "close": 1.95, "volume": 123852.0}, {"date": "2012-10-12", "close": 2.0, "volume": 71580.0}, {"date": "2012-10-15", "close": 2.0, "volume": 53637.0}, {"date": "2012-10-16", "close": 1.85, "volume": 195253.0}, {"date": "2012-10-17", "close": 1.9, "volume": 50633.0}, {"date": "2012-10-18", "close": 1.9, "volume": 40170.0}, {"date": "2012-10-19", "close": 2.1, "volume": 123338.0}, {"date": "2012-10-22", "close": 2.0, "volume": 88282.0}, {"date": "2012-10-23", "close": 1.95, "volume": 64855.0}, {"date": "2012-10-24", "close": 1.85, "volume": 117040.0}, {"date": "2012-10-25", "close": 1.9, "volume": 56962.0}, {"date": "2012-10-26", "close": 1.85, "volume": 16027.0}, {"date": "2012-10-29", "close": 2.0, "volume": 64027.0}, {"date": "2012-10-30", "close": 1.9, "volume": 50741.0}, {"date": "2012-10-31", "close": 2.0, "volume": 85476.0}, {"date": "2012-11-01", "close": 2.0, "volume": 18974.0}, {"date": "2012-11-02", "close": 2.05, "volume": 52500.0}, {"date": "2012-11-05", "close": 2.1, "volume": 36085.0}, {"date": "2012-11-06", "close": 2.0, "volume": 11782.0}, {"date": "2012-11-07", "close": 2.05, "volume": 21064.0}, {"date": "2012-11-08", "close": 2.0, "volume": 20909.0}, {"date": "2012-11-09", "close": 1.9, "volume": 85401.0}, {"date": "2012-11-12", "close": 2.0, "volume": 25015.0}, {"date": "2012-11-13", "close": 1.9, "volume": 11440.0}, {"date": "2012-11-14", "close": 1.9, "volume": 12033.0}, {"date": "2012-11-15", "close": 1.9, "volume": 29086.0}, {"date": "2012-11-16", "close": 1.8, "volume": 68173.0}, {"date": "2012-11-19", "close": 1.8, "volume": 14622.0}, {"date": "2012-11-20", "close": 1.8, "volume": 10729.0}, {"date": "2012-11-21", "close": 1.9, "volume": 36412.0}, {"date": "2012-11-22", "close": 1.8, "volume": 11448.0}, {"date": "2012-11-23", "close": 1.85, "volume": 7748.0}, {"date": "2012-11-26", "close": 1.8, "volume": 26548.0}, {"date": "2012-11-27", "close": 1.75, "volume": 52322.0}, {"date": "2012-11-28", "close": 1.75, "volume": 6900.0}, {"date": "2012-11-29", "close": 1.75, "volume": 4950.0}, {"date": "2012-11-30", "close": 1.7, "volume": 8596.0}, {"date": "2012-12-03", "close": 1.7, "volume": 23691.0}, {"date": "2012-12-04", "close": 1.75, "volume": 28325.0}, {"date": "2012-12-05", "close": 1.7, "volume": 13545.0}, {"date": "2012-12-06", "close": 1.7, "volume": 11421.0}, {"date": "2012-12-07", "close": 1.65, "volume": 20000.0}, {"date": "2012-12-10", "close": 1.65, "volume": 20831.0}, {"date": "2012-12-11", "close": 1.25, "volume": 114464.0}, {"date": "2012-12-12", "close": 1.2, "volume": 331983.0}, {"date": "2012-12-13", "close": 1.25, "volume": 154104.0}, {"date": "2012-12-14", "close": 1.25, "volume": 19285.0}, {"date": "2012-12-17", "close": 1.35, "volume": 86844.0}, {"date": "2012-12-18", "close": 1.4, "volume": 28492.0}, {"date": "2012-12-19", "close": 1.65, "volume": 134793.0}, {"date": "2012-12-20", "close": 1.6, "volume": 40538.0}, {"date": "2012-12-21", "close": 1.6, "volume": 12801.0}, {"date": "2012-12-24", "close": 1.6, "volume": 58530.0}, {"date": "2012-12-27", "close": 1.8, "volume": 56675.0}, {"date": "2012-12-28", "close": 1.85, "volume": 53620.0}, {"date": "2012-12-31", "close": 1.85, "volume": 19893.0}, {"date": "2013-01-02", "close": 1.75, "volume": 18798.0}, {"date": "2013-01-03", "close": 1.8, "volume": 15582.0}, {"date": "2013-01-04", "close": 1.75, "volume": 6550.0}, {"date": "2013-01-07", "close": 1.75, "volume": 14846.0}, {"date": "2013-01-08", "close": 1.7, "volume": 39886.0}, {"date": "2013-01-09", "close": 1.8, "volume": 17376.0}, {"date": "2013-01-10", "close": 1.7, "volume": 34639.0}, {"date": "2013-01-11", "close": 1.8, "volume": 20515.0}, {"date": "2013-01-14", "close": 1.85, "volume": 36325.0}, {"date": "2013-01-15", "close": 1.75, "volume": 15326.0}, {"date": "2013-01-16", "close": 1.55, "volume": 47688.0}, {"date": "2013-01-17", "close": 1.65, "volume": 19018.0}, {"date": "2013-01-18", "close": 1.6, "volume": 14287.0}, {"date": "2013-01-21", "close": 1.65, "volume": 8174.0}, {"date": "2013-01-22", "close": 1.7, "volume": 3600.0}, {"date": "2013-01-23", "close": 1.7, "volume": 38720.0}, {"date": "2013-01-24", "close": 1.7, "volume": 8150.0}, {"date": "2013-01-25", "close": 1.75, "volume": 29595.0}, {"date": "2013-01-29", "close": 1.75, "volume": 5885.0}, {"date": "2013-01-30", "close": 1.8, "volume": 7500.0}, {"date": "2013-01-31", "close": 1.8, "volume": 4892.0}, {"date": "2013-02-01", "close": 1.75, "volume": 12698.0}, {"date": "2013-02-04", "close": 1.75, "volume": 33210.0}, {"date": "2013-02-05", "close": 1.75, "volume": 20038.0}, {"date": "2013-02-06", "close": 1.7, "volume": 1355.0}, {"date": "2013-02-07", "close": 1.65, "volume": 5613.0}, {"date": "2013-02-08", "close": 1.7, "volume": 5880.0}, {"date": "2013-02-11", "close": 1.65, "volume": 6356.0}, {"date": "2013-02-12", "close": 1.6, "volume": 13012.0}, {"date": "2013-02-13", "close": 1.6, "volume": 34427.0}, {"date": "2013-02-14", "close": 1.55, "volume": 36716.0}, {"date": "2013-02-15", "close": 1.5, "volume": 30484.0}, {"date": "2013-02-18", "close": 1.45, "volume": 17913.0}, {"date": "2013-02-19", "close": 1.55, "volume": 5143.0}, {"date": "2013-02-20", "close": 1.5, "volume": 18350.0}, {"date": "2013-02-21", "close": 1.45, "volume": 69933.0}, {"date": "2013-02-22", "close": 1.4, "volume": 52180.0}, {"date": "2013-02-25", "close": 1.3, "volume": 31009.0}, {"date": "2013-02-26", "close": 1.3, "volume": 19247.0}, {"date": "2013-02-27", "close": 1.4, "volume": 75177.0}, {"date": "2013-02-28", "close": 1.3, "volume": 23711.0}, {"date": "2013-03-01", "close": 1.3, "volume": 12186.0}, {"date": "2013-03-04", "close": 1.3, "volume": 30166.0}, {"date": "2013-03-05", "close": 1.3, "volume": 4350.0}, {"date": "2013-03-06", "close": 1.3, "volume": 29829.0}, {"date": "2013-03-07", "close": 1.4, "volume": 16005.0}, {"date": "2013-03-08", "close": 1.4, "volume": 31329.0}, {"date": "2013-03-11", "close": 1.4, "volume": 3600.0}, {"date": "2013-03-12", "close": 1.3, "volume": 51275.0}, {"date": "2013-03-13", "close": 1.3, "volume": 17012.0}, {"date": "2013-03-14", "close": 1.25, "volume": 38496.0}, {"date": "2013-03-15", "close": 1.35, "volume": 35557.0}, {"date": "2013-03-18", "close": 1.45, "volume": 18150.0}, {"date": "2013-03-19", "close": 1.3, "volume": 66913.0}, {"date": "2013-03-20", "close": 1.35, "volume": 7439.0}, {"date": "2013-03-21", "close": 1.35, "volume": 13500.0}, {"date": "2013-03-22", "close": 1.35, "volume": 10728.0}, {"date": "2013-03-25", "close": 1.3, "volume": 67394.0}, {"date": "2013-03-26", "close": 1.3, "volume": 17850.0}, {"date": "2013-03-27", "close": 1.3, "volume": 24204.0}, {"date": "2013-03-28", "close": 1.45, "volume": 26823.0}, {"date": "2013-04-02", "close": 1.45, "volume": 5650.0}, {"date": "2013-04-03", "close": 1.45, "volume": 53450.0}, {"date": "2013-04-04", "close": 1.45, "volume": 24761.0}, {"date": "2013-04-05", "close": 1.5, "volume": 22010.0}, {"date": "2013-04-08", "close": 1.35, "volume": 62327.0}, {"date": "2013-04-09", "close": 1.3, "volume": 21200.0}, {"date": "2013-04-10", "close": 1.3, "volume": 37522.0}, {"date": "2013-04-11", "close": 1.3, "volume": 18590.0}, {"date": "2013-04-12", "close": 1.35, "volume": 80357.0}, {"date": "2013-04-15", "close": 1.3, "volume": 12870.0}, {"date": "2013-04-16", "close": 1.15, "volume": 71863.0}, {"date": "2013-04-17", "close": 1.2, "volume": 35800.0}, {"date": "2013-04-18", "close": 1.15, "volume": 14394.0}, {"date": "2013-04-19", "close": 1.1, "volume": 9840.0}, {"date": "2013-04-22", "close": 1.05, "volume": 30857.0}, {"date": "2013-04-23", "close": 0.95, "volume": 70992.0}, {"date": "2013-04-24", "close": 1.0, "volume": 7972.0}, {"date": "2013-04-26", "close": 1.0, "volume": 9000.0}, {"date": "2013-04-29", "close": 1.1, "volume": 1000.0}, {"date": "2013-04-30", "close": 0.97, "volume": 30931.0}, {"date": "2013-05-01", "close": 1.05, "volume": 47218.0}, {"date": "2013-05-02", "close": 1.05, "volume": 33445.0}, {"date": "2013-05-03", "close": 1.05, "volume": 22433.0}, {"date": "2013-05-06", "close": 1.05, "volume": 2000.0}, {"date": "2013-05-07", "close": 1.1, "volume": 510.0}, {"date": "2013-05-08", "close": 0.95, "volume": 18731.0}, {"date": "2013-05-09", "close": 0.95, "volume": 11088.0}, {"date": "2013-05-10", "close": 0.9, "volume": 26000.0}, {"date": "2013-05-13", "close": 0.96, "volume": 4500.0}, {"date": "2013-05-14", "close": 0.93, "volume": 2700.0}, {"date": "2013-05-15", "close": 0.91, "volume": 56829.0}, {"date": "2013-05-16", "close": 1.1, "volume": 25149.0}, {"date": "2013-05-17", "close": 1.1, "volume": 20720.0}, {"date": "2013-05-20", "close": 1.0, "volume": 2222.0}, {"date": "2013-05-21", "close": 1.0, "volume": 49856.0}, {"date": "2013-05-22", "close": 1.0, "volume": 18000.0}, {"date": "2013-05-23", "close": 0.94, "volume": 14746.0}, {"date": "2013-05-27", "close": 1.0, "volume": 19200.0}, {"date": "2013-05-28", "close": 0.94, "volume": 16000.0}, {"date": "2013-05-29", "close": 0.94, "volume": 3233.0}, {"date": "2013-05-31", "close": 0.93, "volume": 8336.0}, {"date": "2013-06-03", "close": 0.93, "volume": 16677.0}, {"date": "2013-06-04", "close": 0.93, "volume": 6684.0}, {"date": "2013-06-05", "close": 0.94, "volume": 10000.0}, {"date": "2013-06-06", "close": 0.93, "volume": 21000.0}, {"date": "2013-06-07", "close": 0.92, "volume": 12250.0}, {"date": "2013-06-11", "close": 0.96, "volume": 78547.0}, {"date": "2013-06-12", "close": 1.05, "volume": 14937.0}, {"date": "2013-06-13", "close": 1.05, "volume": 24737.0}, {"date": "2013-06-14", "close": 1.05, "volume": 3637.0}, {"date": "2013-06-17", "close": 1.0, "volume": 13980.0}, {"date": "2013-06-18", "close": 1.0, "volume": 7000.0}, {"date": "2013-06-19", "close": 1.0, "volume": 6783.0}, {"date": "2013-06-20", "close": 1.0, "volume": 12218.0}, {"date": "2013-06-21", "close": 1.0, "volume": 3950.0}, {"date": "2013-06-24", "close": 0.96, "volume": 22510.0}, {"date": "2013-06-25", "close": 0.93, "volume": 33949.0}, {"date": "2013-06-26", "close": 0.93, "volume": 20240.0}, {"date": "2013-06-27", "close": 0.91, "volume": 28800.0}, {"date": "2013-06-28", "close": 0.9, "volume": 34679.0}, {"date": "2013-07-01", "close": 0.9, "volume": 4881.0}, {"date": "2013-07-02", "close": 0.9, "volume": 1750.0}, {"date": "2013-07-03", "close": 0.95, "volume": 12158.0}, {"date": "2013-07-04", "close": 0.95, "volume": 2843.0}, {"date": "2013-07-05", "close": 0.95, "volume": 16600.0}, {"date": "2013-07-08", "close": 0.9, "volume": 6000.0}, {"date": "2013-07-09", "close": 0.9, "volume": 2000.0}, {"date": "2013-07-11", "close": 0.89, "volume": 8100.0}, {"date": "2013-07-12", "close": 0.92, "volume": 4632.0}, {"date": "2013-07-15", "close": 0.98, "volume": 6034.0}, {"date": "2013-07-16", "close": 0.98, "volume": 35723.0}, {"date": "2013-07-17", "close": 0.91, "volume": 800.0}, {"date": "2013-07-18", "close": 0.89, "volume": 16796.0}, {"date": "2013-07-19", "close": 0.89, "volume": 3318.0}, {"date": "2013-07-23", "close": 1.0, "volume": 7430.0}, {"date": "2013-07-24", "close": 0.94, "volume": 16200.0}, {"date": "2013-07-25", "close": 0.94, "volume": 7144.0}, {"date": "2013-07-26", "close": 0.9, "volume": 5608.0}, {"date": "2013-07-29", "close": 0.96, "volume": 8262.0}, {"date": "2013-07-30", "close": 1.0, "volume": 4928.0}, {"date": "2013-07-31", "close": 1.0, "volume": 3910.0}, {"date": "2013-08-02", "close": 1.0, "volume": 1360.0}, {"date": "2013-08-06", "close": 0.91, "volume": 9446.0}, {"date": "2013-08-07", "close": 0.91, "volume": 2000.0}, {"date": "2013-08-09", "close": 0.91, "volume": 1250.0}, {"date": "2013-08-16", "close": 0.91, "volume": 500.0}, {"date": "2013-08-19", "close": 0.9, "volume": 2000.0}, {"date": "2013-08-20", "close": 0.9, "volume": 1231.0}, {"date": "2013-08-21", "close": 0.86, "volume": 11119.0}, {"date": "2013-08-22", "close": 0.93, "volume": 200.0}, {"date": "2013-08-27", "close": 0.93, "volume": 18600.0}, {"date": "2013-08-28", "close": 0.9, "volume": 5000.0}, {"date": "2013-08-29", "close": 0.87, "volume": 42460.0}, {"date": "2013-08-30", "close": 0.87, "volume": 24162.0}, {"date": "2013-09-02", "close": 0.87, "volume": 10077.0}, {"date": "2013-09-03", "close": 0.83, "volume": 5550.0}, {"date": "2013-09-04", "close": 0.88, "volume": 5730.0}, {"date": "2013-09-05", "close": 0.84, "volume": 12867.0}, {"date": "2013-09-06", "close": 0.86, "volume": 20846.0}, {"date": "2013-09-10", "close": 0.86, "volume": 3050.0}, {"date": "2013-09-11", "close": 0.86, "volume": 1444.0}, {"date": "2013-09-12", "close": 0.93, "volume": 500.0}, {"date": "2013-09-16", "close": 0.86, "volume": 8400.0}, {"date": "2013-09-17", "close": 0.86, "volume": 5923.0}, {"date": "2013-09-19", "close": 0.93, "volume": 470.0}, {"date": "2013-09-20", "close": 0.92, "volume": 12974.0}, {"date": "2013-09-23", "close": 0.85, "volume": 580.0}, {"date": "2013-09-24", "close": 0.83, "volume": 9750.0}, {"date": "2013-09-25", "close": 0.85, "volume": 10000.0}, {"date": "2013-09-26", "close": 0.87, "volume": 9200.0}, {"date": "2013-09-30", "close": 0.83, "volume": 5488.0}, {"date": "2013-10-01", "close": 0.81, "volume": 54058.0}, {"date": "2013-10-03", "close": 0.85, "volume": 3891.0}, {"date": "2013-10-04", "close": 0.84, "volume": 1109.0}, {"date": "2013-10-07", "close": 0.84, "volume": 1291.0}, {"date": "2013-10-09", "close": 0.75, "volume": 1200.0}, {"date": "2013-10-10", "close": 0.7, "volume": 7090.0}, {"date": "2013-10-11", "close": 0.7, "volume": 14983.0}, {"date": "2013-10-15", "close": 0.7, "volume": 8300.0}, {"date": "2013-10-16", "close": 0.66, "volume": 912.0}, {"date": "2013-10-17", "close": 0.65, "volume": 15225.0}, {"date": "2013-10-18", "close": 0.64, "volume": 15500.0}, {"date": "2013-10-21", "close": 0.66, "volume": 31000.0}, {"date": "2013-10-22", "close": 0.62, "volume": 7298.0}, {"date": "2013-10-23", "close": 0.6, "volume": 62500.0}, {"date": "2013-10-24", "close": 0.6, "volume": 15940.0}, {"date": "2013-10-25", "close": 0.6, "volume": 11000.0}, {"date": "2013-10-28", "close": 0.57, "volume": 8939.0}, {"date": "2013-10-29", "close": 0.56, "volume": 11260.0}, {"date": "2013-10-30", "close": 0.62, "volume": 31000.0}, {"date": "2013-10-31", "close": 0.6, "volume": 52000.0}, {"date": "2013-11-01", "close": 0.55, "volume": 9104.0}, {"date": "2013-11-06", "close": 0.53, "volume": 35476.0}, {"date": "2013-11-11", "close": 0.5, "volume": 8306.0}, {"date": "2013-11-12", "close": 0.53, "volume": 467.0}, {"date": "2013-11-13", "close": 0.55, "volume": 12033.0}, {"date": "2013-11-14", "close": 0.5, "volume": 12000.0}, {"date": "2013-11-15", "close": 0.51, "volume": 8508.0}, {"date": "2013-11-18", "close": 0.51, "volume": 5500.0}, {"date": "2013-11-19", "close": 0.53, "volume": 740.0}, {"date": "2013-11-21", "close": 0.51, "volume": 5400.0}, {"date": "2013-11-22", "close": 0.51, "volume": 8000.0}, {"date": "2013-11-25", "close": 0.5, "volume": 7118.0}, {"date": "2013-11-26", "close": 0.49, "volume": 24103.0}, {"date": "2013-11-27", "close": 0.47, "volume": 12562.0}, {"date": "2013-11-28", "close": 0.51, "volume": 21550.0}, {"date": "2013-11-29", "close": 0.48, "volume": 12800.0}, {"date": "2013-12-02", "close": 0.49, "volume": 11800.0}, {"date": "2013-12-03", "close": 0.47, "volume": 14000.0}, {"date": "2013-12-04", "close": 0.47, "volume": 3000.0}, {"date": "2013-12-05", "close": 0.46, "volume": 11340.0}, {"date": "2013-12-06", "close": 0.46, "volume": 13379.0}, {"date": "2013-12-10", "close": 0.45, "volume": 12000.0}, {"date": "2013-12-11", "close": 0.5, "volume": 2500.0}, {"date": "2013-12-12", "close": 0.43, "volume": 4862.0}, {"date": "2013-12-13", "close": 0.41, "volume": 10846.0}, {"date": "2013-12-16", "close": 0.41, "volume": 6500.0}, {"date": "2013-12-18", "close": 0.41, "volume": 2250.0}, {"date": "2013-12-24", "close": 0.43, "volume": 4416.0}, {"date": "2013-12-27", "close": 0.42, "volume": 2919.0}, {"date": "2013-12-30", "close": 0.42, "volume": 2385.0}, {"date": "2013-12-31", "close": 0.43, "volume": 1045.0}, {"date": "2014-01-06", "close": 0.47, "volume": 2097.0}, {"date": "2014-01-07", "close": 0.44, "volume": 12000.0}, {"date": "2014-01-09", "close": 0.48, "volume": 8423.0}, {"date": "2014-01-10", "close": 0.55, "volume": 55867.0}, {"date": "2014-01-13", "close": 0.48, "volume": 20000.0}, {"date": "2014-01-14", "close": 0.46, "volume": 3982.0}, {"date": "2014-01-15", "close": 0.46, "volume": 1267.0}, {"date": "2014-01-17", "close": 0.46, "volume": 2593.0}, {"date": "2014-01-20", "close": 0.46, "volume": 22158.0}, {"date": "2014-01-21", "close": 0.45, "volume": 5500.0}, {"date": "2014-01-22", "close": 0.5, "volume": 1750.0}, {"date": "2014-01-24", "close": 0.46, "volume": 10000.0}, {"date": "2014-01-28", "close": 0.52, "volume": 4297.0}, {"date": "2014-01-29", "close": 0.5, "volume": 1403.0}, {"date": "2014-01-30", "close": 0.42, "volume": 3231.0}, {"date": "2014-02-03", "close": 0.42, "volume": 27324.0}, {"date": "2014-02-04", "close": 0.45, "volume": 8597.0}, {"date": "2014-02-06", "close": 0.41, "volume": 20123.0}, {"date": "2014-02-07", "close": 0.4, "volume": 15500.0}, {"date": "2014-02-10", "close": 0.42, "volume": 13800.0}, {"date": "2014-02-11", "close": 0.47, "volume": 11666.0}, {"date": "2014-02-12", "close": 0.42, "volume": 4535.0}, {"date": "2014-02-17", "close": 0.41, "volume": 1193.0}, {"date": "2014-02-18", "close": 0.41, "volume": 2000.0}, {"date": "2014-02-19", "close": 0.42, "volume": 14808.0}, {"date": "2014-02-20", "close": 0.42, "volume": 3500.0}, {"date": "2014-02-21", "close": 0.43, "volume": 25693.0}, {"date": "2014-02-24", "close": 0.46, "volume": 15845.0}, {"date": "2014-02-25", "close": 0.46, "volume": 20380.0}, {"date": "2014-02-26", "close": 0.43, "volume": 2400.0}, {"date": "2014-02-28", "close": 0.48, "volume": 10000.0}, {"date": "2014-03-04", "close": 0.5, "volume": 2500.0}, {"date": "2014-03-05", "close": 0.42, "volume": 8000.0}, {"date": "2014-03-06", "close": 0.4, "volume": 73800.0}, {"date": "2014-03-07", "close": 0.4, "volume": 11370.0}, {"date": "2014-03-10", "close": 0.4, "volume": 2500.0}, {"date": "2014-03-13", "close": 0.41, "volume": 10000.0}, {"date": "2014-03-14", "close": 0.43, "volume": 1308.0}, {"date": "2014-03-17", "close": 0.4, "volume": 1725.0}, {"date": "2014-03-18", "close": 0.37, "volume": 225.0}, {"date": "2014-03-19", "close": 0.38, "volume": 2400.0}, {"date": "2014-03-25", "close": 0.35, "volume": 20500.0}, {"date": "2014-03-27", "close": 0.35, "volume": 4286.0}, {"date": "2014-04-03", "close": 0.38, "volume": 2000.0}, {"date": "2014-04-04", "close": 0.36, "volume": 5000.0}, {"date": "2014-04-08", "close": 0.36, "volume": 3560.0}, {"date": "2014-04-09", "close": 0.36, "volume": 128.0}, {"date": "2014-04-10", "close": 0.35, "volume": 4600.0}, {"date": "2014-04-11", "close": 0.35, "volume": 750.0}, {"date": "2014-04-14", "close": 0.35, "volume": 4437.0}, {"date": "2014-04-15", "close": 0.34, "volume": 2000.0}, {"date": "2014-04-16", "close": 0.3, "volume": 10195.0}, {"date": "2014-04-22", "close": 0.31, "volume": 5000.0}, {"date": "2014-04-23", "close": 0.31, "volume": 3000.0}, {"date": "2014-04-24", "close": 0.31, "volume": 2320.0}, {"date": "2014-04-28", "close": 0.3, "volume": 6837.0}, {"date": "2014-04-29", "close": 0.3, "volume": 1140.0}, {"date": "2014-05-01", "close": 0.3, "volume": 1500.0}, {"date": "2014-05-02", "close": 0.31, "volume": 8781.0}, {"date": "2014-05-06", "close": 0.31, "volume": 9500.0}, {"date": "2014-05-07", "close": 0.31, "volume": 12240.0}, {"date": "2014-05-09", "close": 0.31, "volume": 2400.0}, {"date": "2014-05-12", "close": 0.3, "volume": 7750.0}, {"date": "2014-05-13", "close": 0.3, "volume": 9500.0}, {"date": "2014-05-14", "close": 0.31, "volume": 397.0}, {"date": "2014-05-15", "close": 0.31, "volume": 3000.0}, {"date": "2014-05-16", "close": 0.3, "volume": 11000.0}, {"date": "2014-05-19", "close": 0.3, "volume": 2000.0}, {"date": "2014-05-20", "close": 0.31, "volume": 4400.0}, {"date": "2014-05-21", "close": 0.31, "volume": 23206.0}, {"date": "2014-05-29", "close": 0.28, "volume": 11513.0}, {"date": "2014-05-30", "close": 0.28, "volume": 1755.0}, {"date": "2014-06-02", "close": 0.28, "volume": 11557.0}, {"date": "2014-06-03", "close": 0.28, "volume": 2950.0}, {"date": "2014-06-04", "close": 0.28, "volume": 1000.0}, {"date": "2014-06-05", "close": 0.27, "volume": 38757.0}, {"date": "2014-06-06", "close": 0.27, "volume": 9968.0}, {"date": "2014-06-10", "close": 0.25, "volume": 9920.0}, {"date": "2014-06-11", "close": 0.24, "volume": 8180.0}, {"date": "2014-06-12", "close": 0.25, "volume": 6200.0}, {"date": "2014-06-13", "close": 0.24, "volume": 8506.0}, {"date": "2014-06-16", "close": 0.24, "volume": 8000.0}, {"date": "2014-06-17", "close": 0.23, "volume": 8410.0}, {"date": "2014-06-18", "close": 0.2, "volume": 11500.0}, {"date": "2014-06-19", "close": 0.23, "volume": 29267.0}, {"date": "2014-06-20", "close": 0.24, "volume": 29800.0}, {"date": "2014-06-23", "close": 0.23, "volume": 13350.0}, {"date": "2014-06-24", "close": 0.24, "volume": 13200.0}, {"date": "2014-06-25", "close": 0.23, "volume": 15200.0}, {"date": "2014-06-26", "close": 0.23, "volume": 15000.0}, {"date": "2014-06-30", "close": 0.26, "volume": 18923.0}, {"date": "2014-07-03", "close": 0.3, "volume": 5000.0}, {"date": "2014-07-07", "close": 0.34, "volume": 6232.0}, {"date": "2014-07-08", "close": 0.35, "volume": 7500.0}, {"date": "2014-07-10", "close": 0.32, "volume": 757.0}, {"date": "2014-07-16", "close": 0.41, "volume": 38041.0}, {"date": "2014-07-17", "close": 0.41, "volume": 2100.0}, {"date": "2014-07-21", "close": 0.4, "volume": 15671.0}, {"date": "2014-07-23", "close": 0.43, "volume": 10300.0}, {"date": "2014-07-24", "close": 0.4, "volume": 100000.0}, {"date": "2014-07-28", "close": 0.38, "volume": 36360.0}, {"date": "2014-07-30", "close": 0.43, "volume": 53172.0}, {"date": "2014-07-31", "close": 0.43, "volume": 9233.0}, {"date": "2014-08-01", "close": 0.38, "volume": 25000.0}, {"date": "2014-08-04", "close": 0.38, "volume": 3000.0}, {"date": "2014-08-05", "close": 0.38, "volume": 40740.0}, {"date": "2014-08-11", "close": 0.33, "volume": 3000.0}, {"date": "2014-08-12", "close": 0.33, "volume": 18700.0}, {"date": "2014-08-13", "close": 0.4, "volume": 1314.0}, {"date": "2014-08-21", "close": 0.33, "volume": 42080.0}, {"date": "2014-08-22", "close": 0.33, "volume": 42227.0}, {"date": "2014-08-28", "close": 0.33, "volume": 4993.0}, {"date": "2014-09-02", "close": 0.3, "volume": 290000.0}, {"date": "2014-09-03", "close": 0.3, "volume": 10000.0}, {"date": "2014-09-04", "close": 0.29, "volume": 19019.0}, {"date": "2014-09-16", "close": 0.29, "volume": 10000.0}, {"date": "2014-09-18", "close": 0.25, "volume": 240.0}, {"date": "2014-09-19", "close": 0.25, "volume": 50000.0}, {"date": "2014-09-22", "close": 0.2, "volume": 21360.0}, {"date": "2014-09-23", "close": 0.2, "volume": 12170.0}, {"date": "2014-09-26", "close": 0.22, "volume": 221438.0}, {"date": "2014-09-29", "close": 0.21, "volume": 79290.0}, {"date": "2014-09-30", "close": 0.22, "volume": 0.0}, {"date": "2014-10-02", "close": 0.23, "volume": 375.0}, {"date": "2014-10-03", "close": 0.27, "volume": 5400.0}, {"date": "2014-10-10", "close": 0.24, "volume": 2000.0}, {"date": "2014-10-14", "close": 0.25, "volume": 4000.0}, {"date": "2014-10-15", "close": 0.26, "volume": 4000.0}, {"date": "2014-10-24", "close": 0.26, "volume": 2000.0}, {"date": "2014-10-28", "close": 0.26, "volume": 15000.0}, {"date": "2014-10-31", "close": 0.24, "volume": 4000.0}, {"date": "2014-11-05", "close": 0.24, "volume": 4000.0}, {"date": "2014-11-10", "close": 0.23, "volume": 6225.0}, {"date": "2014-11-12", "close": 0.23, "volume": 2000.0}, {"date": "2014-11-14", "close": 0.23, "volume": 1000.0}, {"date": "2014-11-17", "close": 0.23, "volume": 40775.0}, {"date": "2014-11-18", "close": 0.23, "volume": 19075.0}, {"date": "2014-11-19", "close": 0.21, "volume": 36962.0}, {"date": "2014-11-20", "close": 0.21, "volume": 8826.0}, {"date": "2014-11-21", "close": 0.21, "volume": 13827.0}, {"date": "2014-12-01", "close": 0.21, "volume": 1900.0}, {"date": "2014-12-02", "close": 0.21, "volume": 300.0}, {"date": "2014-12-03", "close": 0.21, "volume": 19500.0}, {"date": "2014-12-08", "close": 0.21, "volume": 650.0}, {"date": "2014-12-10", "close": 0.21, "volume": 5000.0}, {"date": "2014-12-11", "close": 0.21, "volume": 1000.0}, {"date": "2014-12-15", "close": 0.21, "volume": 9745.0}, {"date": "2014-12-16", "close": 0.22, "volume": 1000.0}, {"date": "2014-12-17", "close": 0.23, "volume": 21000.0}, {"date": "2014-12-29", "close": 0.19, "volume": 2290.0}, {"date": "2014-12-30", "close": 0.18, "volume": 550.0}, {"date": "2014-12-31", "close": 0.2, "volume": 6146.0}, {"date": "2015-01-06", "close": 0.2, "volume": 10000.0}, {"date": "2015-01-09", "close": 0.19, "volume": 3750.0}, {"date": "2015-01-29", "close": 0.17, "volume": 5000.0}, {"date": "2015-01-30", "close": 0.17, "volume": 3604.0}, {"date": "2015-02-02", "close": 0.16, "volume": 2500.0}, {"date": "2015-02-03", "close": 0.18, "volume": 6700.0}, {"date": "2015-02-04", "close": 0.16, "volume": 2000.0}, {"date": "2015-02-10", "close": 0.17, "volume": 245.0}, {"date": "2015-02-12", "close": 0.18, "volume": 3950.0}, {"date": "2015-02-18", "close": 0.23, "volume": 28090.0}, {"date": "2015-02-19", "close": 0.24, "volume": 10000.0}, {"date": "2015-02-20", "close": 0.25, "volume": 15060.0}, {"date": "2015-02-23", "close": 0.25, "volume": 11733.0}, {"date": "2015-02-25", "close": 0.19, "volume": 7150.0}, {"date": "2015-02-26", "close": 0.18, "volume": 3500.0}, {"date": "2015-03-02", "close": 0.18, "volume": 2000.0}, {"date": "2015-03-03", "close": 0.18, "volume": 4751.0}, {"date": "2015-03-04", "close": 0.18, "volume": 7934.0}, {"date": "2015-03-05", "close": 0.18, "volume": 10019.0}, {"date": "2015-03-06", "close": 0.18, "volume": 5300.0}, {"date": "2015-03-09", "close": 0.18, "volume": 6320.0}, {"date": "2015-03-10", "close": 0.18, "volume": 2000.0}, {"date": "2015-03-12", "close": 0.18, "volume": 14676.0}, {"date": "2015-03-13", "close": 0.19, "volume": 42950.0}, {"date": "2015-03-16", "close": 0.18, "volume": 3358.0}, {"date": "2015-03-17", "close": 0.18, "volume": 1027.0}, {"date": "2015-03-18", "close": 0.18, "volume": 13065.0}, {"date": "2015-03-19", "close": 0.18, "volume": 20000.0}, {"date": "2015-03-20", "close": 0.18, "volume": 3000.0}, {"date": "2015-03-24", "close": 0.18, "volume": 16500.0}, {"date": "2015-03-31", "close": 0.17, "volume": 2163.0}, {"date": "2015-04-01", "close": 0.15, "volume": 2400.0}, {"date": "2015-04-02", "close": 0.16, "volume": 148935.0}, {"date": "2015-04-08", "close": 0.16, "volume": 1000.0}, {"date": "2015-04-09", "close": 0.18, "volume": 200.0}, {"date": "2015-04-10", "close": 0.18, "volume": 2800.0}, {"date": "2015-04-13", "close": 0.18, "volume": 750.0}, {"date": "2015-04-14", "close": 0.18, "volume": 9750.0}, {"date": "2015-04-15", "close": 0.17, "volume": 25250.0}, {"date": "2015-04-16", "close": 0.17, "volume": 10000.0}, {"date": "2015-04-17", "close": 0.16, "volume": 3800.0}, {"date": "2015-04-23", "close": 0.16, "volume": 54265.0}, {"date": "2015-04-24", "close": 0.15, "volume": 10000.0}, {"date": "2015-04-30", "close": 0.15, "volume": 16735.0}, {"date": "2015-05-01", "close": 0.16, "volume": 800.0}, {"date": "2015-05-08", "close": 0.15, "volume": 7265.0}, {"date": "2015-05-13", "close": 0.15, "volume": 3235.0}, {"date": "2015-05-15", "close": 0.15, "volume": 1100.0}, {"date": "2015-06-01", "close": 0.15, "volume": 950.0}, {"date": "2015-06-03", "close": 0.15, "volume": 20000.0}, {"date": "2015-06-10", "close": 0.16, "volume": 6500.0}, {"date": "2015-06-15", "close": 0.14, "volume": 5000.0}, {"date": "2015-06-17", "close": 0.16, "volume": 9000.0}, {"date": "2015-06-19", "close": 0.15, "volume": 4285.0}, {"date": "2015-06-22", "close": 0.14, "volume": 1000.0}, {"date": "2015-06-23", "close": 0.14, "volume": 1510.0}, {"date": "2015-06-26", "close": 0.14, "volume": 5000.0}, {"date": "2015-06-29", "close": 0.14, "volume": 17039.0}, {"date": "2015-06-30", "close": 0.14, "volume": 5885.0}, {"date": "2015-07-01", "close": 0.14, "volume": 750.0}, {"date": "2015-07-03", "close": 0.16, "volume": 2806.0}, {"date": "2015-07-07", "close": 0.14, "volume": 22400.0}, {"date": "2015-07-08", "close": 0.14, "volume": 1567.0}, {"date": "2015-07-15", "close": 0.27, "volume": 68499.0}, {"date": "2015-07-16", "close": 0.31, "volume": 79667.0}, {"date": "2015-07-21", "close": 0.27, "volume": 22319.0}, {"date": "2015-07-22", "close": 0.2, "volume": 32778.0}, {"date": "2015-07-23", "close": 0.25, "volume": 18500.0}, {"date": "2015-07-24", "close": 0.26, "volume": 11497.0}, {"date": "2015-07-28", "close": 0.22, "volume": 10000.0}, {"date": "2015-07-29", "close": 0.23, "volume": 6000.0}, {"date": "2015-07-30", "close": 0.21, "volume": 51300.0}, {"date": "2015-07-31", "close": 0.2, "volume": 7222.0}, {"date": "2015-08-03", "close": 0.18, "volume": 2500.0}, {"date": "2015-08-04", "close": 0.18, "volume": 10000.0}, {"date": "2015-08-05", "close": 0.18, "volume": 16674.0}, {"date": "2015-08-10", "close": 0.19, "volume": 1000.0}, {"date": "2015-08-11", "close": 0.18, "volume": 7093.0}, {"date": "2015-08-13", "close": 0.18, "volume": 161.0}, {"date": "2015-08-17", "close": 0.18, "volume": 5000.0}, {"date": "2015-08-19", "close": 0.18, "volume": 1250.0}, {"date": "2015-08-21", "close": 0.18, "volume": 11500.0}, {"date": "2015-08-25", "close": 0.18, "volume": 3884.0}, {"date": "2015-08-27", "close": 0.2, "volume": 14000.0}, {"date": "2015-08-31", "close": 0.21, "volume": 12000.0}, {"date": "2015-09-02", "close": 0.23, "volume": 3000.0}, {"date": "2015-09-03", "close": 0.22, "volume": 9300.0}, {"date": "2015-09-04", "close": 0.23, "volume": 3378.0}, {"date": "2015-09-09", "close": 0.16, "volume": 1000.0}, {"date": "2015-09-10", "close": 0.16, "volume": 8000.0}, {"date": "2015-09-11", "close": 0.19, "volume": 28817.0}, {"date": "2015-09-14", "close": 0.18, "volume": 8000.0}, {"date": "2015-09-23", "close": 0.18, "volume": 24.0}, {"date": "2015-09-25", "close": 0.21, "volume": 50000.0}, {"date": "2015-09-29", "close": 0.2, "volume": 396.0}, {"date": "2015-09-30", "close": 0.2, "volume": 580.0}, {"date": "2015-10-09", "close": 0.21, "volume": 7500.0}, {"date": "2015-10-13", "close": 0.2, "volume": 50000.0}, {"date": "2015-10-15", "close": 0.17, "volume": 2222.0}, {"date": "2015-10-20", "close": 0.17, "volume": 2697.0}, {"date": "2015-10-27", "close": 0.16, "volume": 769.0}, {"date": "2015-11-06", "close": 0.15, "volume": 15000.0}, {"date": "2015-11-09", "close": 0.15, "volume": 7400.0}, {"date": "2015-11-12", "close": 0.14, "volume": 12000.0}, {"date": "2015-11-20", "close": 0.14, "volume": 9755.0}, {"date": "2015-11-23", "close": 0.15, "volume": 45000.0}, {"date": "2015-11-25", "close": 0.14, "volume": 40300.0}, {"date": "2015-11-26", "close": 0.13, "volume": 962.0}, {"date": "2015-11-27", "close": 0.13, "volume": 5500.0}, {"date": "2015-12-03", "close": 0.13, "volume": 6900.0}, {"date": "2015-12-04", "close": 0.15, "volume": 3900.0}, {"date": "2015-12-16", "close": 0.1, "volume": 3500.0}, {"date": "2015-12-22", "close": 0.1, "volume": 11000.0}, {"date": "2015-12-31", "close": 0.15, "volume": 18367.0}, {"date": "2016-01-05", "close": 0.11, "volume": 15000.0}, {"date": "2016-01-12", "close": 0.11, "volume": 10000.0}, {"date": "2016-01-18", "close": 0.08, "volume": 142500.0}, {"date": "2016-01-21", "close": 0.09, "volume": 50000.0}, {"date": "2016-02-01", "close": 0.08, "volume": 62000.0}, {"date": "2016-02-02", "close": 0.08, "volume": 20000.0}, {"date": "2016-02-03", "close": 0.09, "volume": 121454.0}, {"date": "2016-02-04", "close": 0.1, "volume": 10000.0}, {"date": "2016-02-12", "close": 0.08, "volume": 27918.0}, {"date": "2016-02-17", "close": 0.07, "volume": 6141.0}, {"date": "2016-02-18", "close": 0.08, "volume": 5200.0}, {"date": "2016-02-19", "close": 0.08, "volume": 4000.0}, {"date": "2016-02-22", "close": 0.08, "volume": 24500.0}, {"date": "2016-02-24", "close": 0.07, "volume": 21800.0}, {"date": "2016-02-26", "close": 0.1, "volume": 16000.0}, {"date": "2016-03-02", "close": 0.09, "volume": 12000.0}, {"date": "2016-03-09", "close": 0.1, "volume": 12500.0}, {"date": "2016-03-10", "close": 0.07, "volume": 400.0}, {"date": "2016-03-16", "close": 0.07, "volume": 5000.0}, {"date": "2016-03-17", "close": 0.07, "volume": 2000.0}, {"date": "2016-03-21", "close": 0.07, "volume": 16200.0}, {"date": "2016-03-22", "close": 0.07, "volume": 5000.0}, {"date": "2016-03-29", "close": 0.07, "volume": 20030.0}, {"date": "2016-04-05", "close": 0.07, "volume": 6300.0}, {"date": "2016-04-06", "close": 0.08, "volume": 35000.0}, {"date": "2016-04-07", "close": 0.08, "volume": 66720.0}, {"date": "2016-04-11", "close": 0.08, "volume": 25000.0}, {"date": "2016-04-14", "close": 0.07, "volume": 63329.0}, {"date": "2016-04-15", "close": 0.07, "volume": 68200.0}, {"date": "2016-04-29", "close": 0.09, "volume": 187664.0}, {"date": "2016-05-10", "close": 0.07, "volume": 15237.0}, {"date": "2016-05-11", "close": 0.06, "volume": 20500.0}, {"date": "2016-05-12", "close": 0.07, "volume": 14280.0}, {"date": "2016-05-16", "close": 0.11, "volume": 350302.0}, {"date": "2016-05-17", "close": 0.12, "volume": 202000.0}, {"date": "2016-05-18", "close": 0.16, "volume": 899000.0}, {"date": "2016-05-19", "close": 0.14, "volume": 1126302.0}, {"date": "2016-05-20", "close": 0.15, "volume": 648888.0}, {"date": "2016-05-23", "close": 0.12, "volume": 122612.0}, {"date": "2016-05-24", "close": 0.17, "volume": 587388.0}, {"date": "2016-05-25", "close": 0.15, "volume": 71000.0}, {"date": "2016-05-26", "close": 0.17, "volume": 1000.0}, {"date": "2016-05-27", "close": 0.16, "volume": 30000.0}, {"date": "2016-06-03", "close": 0.13, "volume": 1845.0}, {"date": "2016-06-06", "close": 0.14, "volume": 5000.0}, {"date": "2016-06-08", "close": 0.17, "volume": 45000.0}, {"date": "2016-06-09", "close": 0.17, "volume": 5100.0}, {"date": "2016-06-14", "close": 0.17, "volume": 15000.0}, {"date": "2016-06-16", "close": 0.16, "volume": 10000.0}, {"date": "2016-06-17", "close": 0.13, "volume": 1006.0}, {"date": "2016-06-21", "close": 0.11, "volume": 995.0}, {"date": "2016-06-23", "close": 0.12, "volume": 30013.0}, {"date": "2016-06-24", "close": 0.13, "volume": 2500.0}, {"date": "2016-06-27", "close": 0.1, "volume": 2563.0}, {"date": "2016-07-04", "close": 0.1, "volume": 254800.0}, {"date": "2016-07-05", "close": 0.1, "volume": 61000.0}, {"date": "2016-07-06", "close": 0.1, "volume": 69910.0}, {"date": "2016-07-19", "close": 0.12, "volume": 2000.0}, {"date": "2016-07-20", "close": 0.12, "volume": 30000.0}, {"date": "2016-07-22", "close": 0.13, "volume": 87204.0}, {"date": "2016-07-25", "close": 0.16, "volume": 7795.0}, {"date": "2016-07-27", "close": 0.13, "volume": 6701.0}, {"date": "2016-07-28", "close": 0.14, "volume": 2500.0}, {"date": "2016-08-01", "close": 0.14, "volume": 16120.0}, {"date": "2016-08-02", "close": 0.15, "volume": 148992.0}, {"date": "2016-08-03", "close": 0.16, "volume": 34859.0}, {"date": "2016-08-04", "close": 0.18, "volume": 241619.0}, {"date": "2016-08-05", "close": 0.19, "volume": 51000.0}, {"date": "2016-08-09", "close": 0.17, "volume": 5110.0}, {"date": "2016-08-10", "close": 0.15, "volume": 99739.0}, {"date": "2016-08-16", "close": 0.17, "volume": 22401.0}, {"date": "2016-08-17", "close": 0.15, "volume": 39179.0}, {"date": "2016-08-18", "close": 0.14, "volume": 12000.0}, {"date": "2016-08-30", "close": 0.11, "volume": 258.0}, {"date": "2016-08-31", "close": 0.11, "volume": 2000.0}, {"date": "2016-09-05", "close": 0.12, "volume": 28500.0}, {"date": "2016-09-06", "close": 0.11, "volume": 3000.0}, {"date": "2016-09-12", "close": 0.11, "volume": 4222.0}, {"date": "2016-09-13", "close": 0.13, "volume": 42335.0}, {"date": "2016-09-28", "close": 0.1, "volume": 23750.0}, {"date": "2016-09-29", "close": 0.1, "volume": 50000.0}, {"date": "2016-10-03", "close": 0.1, "volume": 68025.0}, {"date": "2016-10-04", "close": 0.1, "volume": 3000.0}, {"date": "2016-10-06", "close": 0.1, "volume": 136846.0}, {"date": "2016-10-07", "close": 0.1, "volume": 64000.0}, {"date": "2016-10-10", "close": 0.1, "volume": 400.0}, {"date": "2016-10-14", "close": 0.1, "volume": 447.0}, {"date": "2016-10-17", "close": 0.1, "volume": 90000.0}, {"date": "2016-10-18", "close": 0.13, "volume": 11500.0}, {"date": "2016-10-20", "close": 0.13, "volume": 23730.0}, {"date": "2016-10-25", "close": 0.1, "volume": 5000.0}, {"date": "2016-10-28", "close": 0.1, "volume": 38627.0}, {"date": "2016-11-01", "close": 0.09, "volume": 98971.0}, {"date": "2016-11-02", "close": 0.07, "volume": 134236.0}, {"date": "2016-11-04", "close": 0.08, "volume": 22653.0}, {"date": "2016-11-09", "close": 0.08, "volume": 40000.0}, {"date": "2016-11-15", "close": 0.1, "volume": 12347.0}, {"date": "2016-11-17", "close": 0.08, "volume": 3988.0}, {"date": "2016-11-23", "close": 0.08, "volume": 2563.0}, {"date": "2016-11-24", "close": 0.12, "volume": 39034.0}, {"date": "2016-11-25", "close": 0.11, "volume": 10000.0}, {"date": "2016-11-28", "close": 0.13, "volume": 39682.0}, {"date": "2016-11-29", "close": 0.1, "volume": 29943.0}, {"date": "2016-12-07", "close": 0.1, "volume": 6973.0}, {"date": "2016-12-08", "close": 0.08, "volume": 12210.0}, {"date": "2016-12-12", "close": 0.09, "volume": 8394.0}, {"date": "2016-12-14", "close": 0.1, "volume": 10000.0}, {"date": "2016-12-21", "close": 0.09, "volume": 6311.0}, {"date": "2017-01-04", "close": 0.08, "volume": 23244.0}, {"date": "2017-01-06", "close": 0.05, "volume": 130000.0}, {"date": "2017-01-11", "close": 0.08, "volume": 29706.0}, {"date": "2017-01-13", "close": 0.07, "volume": 101199.0}, {"date": "2017-01-16", "close": 0.08, "volume": 8488.0}, {"date": "2017-01-18", "close": 0.09, "volume": 27043.0}, {"date": "2017-01-23", "close": 0.09, "volume": 56505.0}, {"date": "2017-01-24", "close": 0.08, "volume": 10800.0}, {"date": "2017-01-30", "close": 0.08, "volume": 2000.0}, {"date": "2017-01-31", "close": 0.12, "volume": 51000.0}, {"date": "2017-02-01", "close": 0.18, "volume": 297141.0}, {"date": "2017-02-02", "close": 0.13, "volume": 37261.0}, {"date": "2017-02-07", "close": 0.13, "volume": 200.0}, {"date": "2017-02-13", "close": 0.1, "volume": 71535.0}, {"date": "2017-02-14", "close": 0.1, "volume": 13465.0}, {"date": "2017-02-15", "close": 0.12, "volume": 10000.0}, {"date": "2017-02-22", "close": 0.11, "volume": 10000.0}, {"date": "2017-02-23", "close": 0.1, "volume": 5310.0}, {"date": "2017-02-27", "close": 0.1, "volume": 2500.0}, {"date": "2017-03-01", "close": 0.1, "volume": 5764.0}, {"date": "2017-03-15", "close": 0.1, "volume": 10000.0}, {"date": "2017-03-17", "close": 0.15, "volume": 167134.0}, {"date": "2017-03-20", "close": 0.17, "volume": 236112.0}, {"date": "2017-03-21", "close": 0.17, "volume": 30660.0}, {"date": "2017-03-28", "close": 0.2, "volume": 161500.0}, {"date": "2017-04-03", "close": 0.17, "volume": 5674.0}, {"date": "2017-04-04", "close": 0.16, "volume": 15699.0}, {"date": "2017-04-05", "close": 0.15, "volume": 24.0}, {"date": "2017-04-06", "close": 0.15, "volume": 12097.0}, {"date": "2017-04-10", "close": 0.15, "volume": 15000.0}, {"date": "2017-04-11", "close": 0.15, "volume": 2014.0}, {"date": "2017-04-12", "close": 0.15, "volume": 10000.0}, {"date": "2017-04-13", "close": 0.14, "volume": 15000.0}, {"date": "2017-04-19", "close": 0.12, "volume": 9000.0}, {"date": "2017-04-20", "close": 0.19, "volume": 91201.0}, {"date": "2017-05-09", "close": 0.12, "volume": 19.0}, {"date": "2017-05-15", "close": 0.12, "volume": 400.0}, {"date": "2017-05-23", "close": 0.12, "volume": 11948.0}, {"date": "2017-05-26", "close": 0.12, "volume": 7650.0}, {"date": "2017-05-29", "close": 0.12, "volume": 17565.0}, {"date": "2017-05-30", "close": 0.1, "volume": 120000.0}, {"date": "2017-05-31", "close": 0.09, "volume": 258359.0}, {"date": "2017-06-09", "close": 0.1, "volume": 11400.0}, {"date": "2017-06-13", "close": 0.09, "volume": 7224.0}, {"date": "2017-06-14", "close": 0.1, "volume": 3600.0}, {"date": "2017-06-15", "close": 0.1, "volume": 4313.0}, {"date": "2017-06-16", "close": 0.1, "volume": 5688.0}, {"date": "2017-06-19", "close": 0.1, "volume": 7424.0}, {"date": "2017-06-20", "close": 0.1, "volume": 16889.0}, {"date": "2017-06-21", "close": 0.09, "volume": 7500.0}, {"date": "2017-06-26", "close": 0.08, "volume": 7500.0}, {"date": "2017-06-27", "close": 0.08, "volume": 13338.0}, {"date": "2017-06-29", "close": 0.08, "volume": 10698.0}, {"date": "2017-06-30", "close": 0.08, "volume": 880.0}, {"date": "2017-07-05", "close": 0.08, "volume": 5000.0}, {"date": "2017-07-12", "close": 0.08, "volume": 1750.0}, {"date": "2017-07-13", "close": 0.08, "volume": 4300.0}, {"date": "2017-07-18", "close": 0.08, "volume": 686.0}, {"date": "2017-07-26", "close": 0.08, "volume": 33163.0}, {"date": "2017-08-03", "close": 0.12, "volume": 373223.0}, {"date": "2017-08-04", "close": 0.12, "volume": 20191.0}, {"date": "2017-08-07", "close": 0.12, "volume": 71635.0}, {"date": "2017-08-09", "close": 0.11, "volume": 2000.0}, {"date": "2017-08-10", "close": 0.12, "volume": 20360.0}, {"date": "2017-08-11", "close": 0.12, "volume": 9897.0}, {"date": "2017-08-15", "close": 0.11, "volume": 3330.0}, {"date": "2017-08-16", "close": 0.1, "volume": 22125.0}, {"date": "2017-08-23", "close": 0.09, "volume": 4769.0}, {"date": "2017-08-24", "close": 0.12, "volume": 1000.0}, {"date": "2017-08-28", "close": 0.12, "volume": 2947.0}, {"date": "2017-08-31", "close": 0.09, "volume": 10000.0}, {"date": "2017-09-15", "close": 0.1, "volume": 15006.0}, {"date": "2017-09-19", "close": 0.1, "volume": 2954.0}, {"date": "2017-09-27", "close": 0.12, "volume": 19618.0}, {"date": "2017-10-09", "close": 0.1, "volume": 50000.0}, {"date": "2017-10-11", "close": 0.1, "volume": 12039.0}, {"date": "2017-10-13", "close": 0.11, "volume": 20762.0}, {"date": "2017-10-16", "close": 0.1, "volume": 45000.0}, {"date": "2017-10-17", "close": 0.1, "volume": 5000.0}, {"date": "2017-10-24", "close": 0.09, "volume": 50000.0}, {"date": "2017-10-25", "close": 0.09, "volume": 20218.0}, {"date": "2017-10-31", "close": 0.11, "volume": 21200.0}, {"date": "2017-11-01", "close": 0.11, "volume": 388.0}, {"date": "2017-11-03", "close": 0.11, "volume": 44500.0}, {"date": "2017-11-08", "close": 0.1, "volume": 6000.0}, {"date": "2017-11-14", "close": 0.1, "volume": 40000.0}, {"date": "2017-11-16", "close": 0.1, "volume": 69802.0}, {"date": "2017-11-21", "close": 0.1, "volume": 5000.0}, {"date": "2017-11-22", "close": 0.09, "volume": 2778.0}, {"date": "2017-11-27", "close": 0.09, "volume": 3000.0}, {"date": "2017-12-01", "close": 0.09, "volume": 400000.0}, {"date": "2017-12-05", "close": 0.11, "volume": 20667.0}, {"date": "2017-12-06", "close": 0.12, "volume": 11325.0}, {"date": "2017-12-07", "close": 0.13, "volume": 97469.0}, {"date": "2017-12-08", "close": 0.15, "volume": 35133.0}, {"date": "2017-12-11", "close": 0.15, "volume": 5433.0}, {"date": "2017-12-12", "close": 0.14, "volume": 3830.0}, {"date": "2017-12-14", "close": 0.14, "volume": 5000.0}, {"date": "2017-12-15", "close": 0.14, "volume": 2070.0}, {"date": "2017-12-18", "close": 0.13, "volume": 125000.0}, {"date": "2017-12-21", "close": 0.14, "volume": 10000.0}, {"date": "2017-12-27", "close": 0.14, "volume": 1387.0}, {"date": "2017-12-28", "close": 0.14, "volume": 50000.0}, {"date": "2018-01-03", "close": 0.15, "volume": 84644.0}, {"date": "2018-01-04", "close": 0.15, "volume": 25587.0}, {"date": "2018-01-05", "close": 0.15, "volume": 8458.0}, {"date": "2018-01-08", "close": 0.15, "volume": 7363.0}, {"date": "2018-01-10", "close": 0.16, "volume": 13433.0}, {"date": "2018-01-11", "close": 0.18, "volume": 45500.0}, {"date": "2018-01-12", "close": 0.17, "volume": 6000.0}, {"date": "2018-01-15", "close": 0.19, "volume": 36500.0}, {"date": "2018-01-16", "close": 0.2, "volume": 152162.0}, {"date": "2018-01-17", "close": 0.21, "volume": 30000.0}, {"date": "2018-01-18", "close": 0.21, "volume": 139914.0}, {"date": "2018-01-19", "close": 0.22, "volume": 232034.0}, {"date": "2018-01-22", "close": 0.22, "volume": 10000.0}, {"date": "2018-01-23", "close": 0.23, "volume": 12500.0}, {"date": "2018-01-24", "close": 0.28, "volume": 53202.0}, {"date": "2018-01-25", "close": 0.26, "volume": 43138.0}, {"date": "2018-01-29", "close": 0.24, "volume": 192666.0}, {"date": "2018-01-30", "close": 0.23, "volume": 92375.0}, {"date": "2018-02-01", "close": 0.22, "volume": 1413.0}, {"date": "2018-02-05", "close": 0.16, "volume": 111572.0}, {"date": "2018-02-06", "close": 0.17, "volume": 39043.0}, {"date": "2018-02-07", "close": 0.18, "volume": 26500.0}, {"date": "2018-02-08", "close": 0.18, "volume": 10689.0}, {"date": "2018-02-09", "close": 0.19, "volume": 7000.0}, {"date": "2018-02-12", "close": 0.18, "volume": 20000.0}, {"date": "2018-02-16", "close": 0.18, "volume": 19990.0}, {"date": "2018-02-19", "close": 0.19, "volume": 7906.0}, {"date": "2018-02-21", "close": 0.17, "volume": 19527.0}, {"date": "2018-02-22", "close": 0.17, "volume": 13750.0}, {"date": "2018-02-27", "close": 0.17, "volume": 26902.0}, {"date": "2018-02-28", "close": 0.17, "volume": 1484.0}, {"date": "2018-03-01", "close": 0.17, "volume": 18483.0}, {"date": "2018-03-05", "close": 0.17, "volume": 700.0}, {"date": "2018-03-06", "close": 0.16, "volume": 4260.0}, {"date": "2018-03-07", "close": 0.15, "volume": 11233.0}, {"date": "2018-03-14", "close": 0.17, "volume": 3000.0}, {"date": "2018-03-20", "close": 0.16, "volume": 3000.0}, {"date": "2018-03-26", "close": 0.15, "volume": 2560.0}, {"date": "2018-03-27", "close": 0.16, "volume": 2214.0}, {"date": "2018-03-29", "close": 0.16, "volume": 1340.0}, {"date": "2018-04-12", "close": 0.22, "volume": 59054.0}, {"date": "2018-04-16", "close": 0.16, "volume": 51351.0}, {"date": "2018-04-17", "close": 0.16, "volume": 2781.0}, {"date": "2018-04-24", "close": 0.24, "volume": 6368551.0}, {"date": "2018-04-26", "close": 0.23, "volume": 2977385.0}, {"date": "2018-04-27", "close": 0.22, "volume": 875355.0}, {"date": "2018-04-30", "close": 0.18, "volume": 1672007.0}, {"date": "2018-05-01", "close": 0.17, "volume": 1911224.0}, {"date": "2018-05-02", "close": 0.17, "volume": 607958.0}, {"date": "2018-05-03", "close": 0.16, "volume": 633895.0}, {"date": "2018-05-04", "close": 0.16, "volume": 1382190.0}, {"date": "2018-05-07", "close": 0.17, "volume": 763297.0}, {"date": "2018-05-08", "close": 0.17, "volume": 1334756.0}, {"date": "2018-05-09", "close": 0.16, "volume": 172972.0}, {"date": "2018-05-10", "close": 0.15, "volume": 1108583.0}, {"date": "2018-05-11", "close": 0.16, "volume": 1193244.0}, {"date": "2018-05-14", "close": 0.15, "volume": 170575.0}, {"date": "2018-05-15", "close": 0.16, "volume": 403056.0}, {"date": "2018-05-16", "close": 0.15, "volume": 367247.0}, {"date": "2018-05-17", "close": 0.15, "volume": 785021.0}, {"date": "2018-05-18", "close": 0.15, "volume": 1050981.0}, {"date": "2018-05-21", "close": 0.15, "volume": 766877.0}, {"date": "2018-05-22", "close": 0.15, "volume": 788906.0}, {"date": "2018-05-23", "close": 0.15, "volume": 337460.0}, {"date": "2018-05-24", "close": 0.16, "volume": 578314.0}, {"date": "2018-05-25", "close": 0.16, "volume": 125397.0}, {"date": "2018-05-28", "close": 0.15, "volume": 691378.0}, {"date": "2018-05-29", "close": 0.15, "volume": 20000.0}, {"date": "2018-05-30", "close": 0.15, "volume": 71997.0}, {"date": "2018-05-31", "close": 0.15, "volume": 240405.0}, {"date": "2018-06-04", "close": 0.15, "volume": 225640.0}, {"date": "2018-06-05", "close": 0.15, "volume": 288137.0}, {"date": "2018-06-06", "close": 0.15, "volume": 120374.0}, {"date": "2018-06-07", "close": 0.15, "volume": 102260.0}, {"date": "2018-06-08", "close": 0.15, "volume": 103000.0}, {"date": "2018-06-12", "close": 0.12, "volume": 2028984.0}, {"date": "2018-06-13", "close": 0.13, "volume": 409276.0}, {"date": "2018-06-14", "close": 0.13, "volume": 288233.0}, {"date": "2018-06-15", "close": 0.13, "volume": 380637.0}, {"date": "2018-06-18", "close": 0.15, "volume": 224402.0}, {"date": "2018-06-19", "close": 0.13, "volume": 249069.0}, {"date": "2018-06-20", "close": 0.13, "volume": 62555.0}, {"date": "2018-06-21", "close": 0.12, "volume": 61264.0}, {"date": "2018-06-22", "close": 0.14, "volume": 161081.0}, {"date": "2018-06-25", "close": 0.15, "volume": 723422.0}, {"date": "2018-06-26", "close": 0.15, "volume": 231981.0}, {"date": "2018-06-27", "close": 0.15, "volume": 38500.0}, {"date": "2018-06-28", "close": 0.15, "volume": 143091.0}, {"date": "2018-06-29", "close": 0.16, "volume": 293400.0}, {"date": "2018-07-02", "close": 0.16, "volume": 177075.0}, {"date": "2018-07-03", "close": 0.16, "volume": 70059.0}, {"date": "2018-07-04", "close": 0.16, "volume": 172492.0}, {"date": "2018-07-05", "close": 0.17, "volume": 558589.0}, {"date": "2018-07-06", "close": 0.16, "volume": 47806.0}, {"date": "2018-07-09", "close": 0.17, "volume": 84000.0}, {"date": "2018-07-10", "close": 0.15, "volume": 163338.0}, {"date": "2018-07-11", "close": 0.13, "volume": 186773.0}, {"date": "2018-07-12", "close": 0.15, "volume": 520995.0}, {"date": "2018-07-13", "close": 0.15, "volume": 84496.0}, {"date": "2018-07-16", "close": 0.15, "volume": 11667.0}, {"date": "2018-07-17", "close": 0.14, "volume": 21844.0}, {"date": "2018-07-18", "close": 0.15, "volume": 23100.0}, {"date": "2018-07-19", "close": 0.14, "volume": 152976.0}, {"date": "2018-07-20", "close": 0.14, "volume": 69700.0}, {"date": "2018-07-23", "close": 0.14, "volume": 90539.0}, {"date": "2018-07-25", "close": 0.15, "volume": 86735.0}, {"date": "2018-07-27", "close": 0.15, "volume": 40000.0}, {"date": "2018-07-30", "close": 0.15, "volume": 81677.0}, {"date": "2018-07-31", "close": 0.16, "volume": 210122.0}, {"date": "2018-08-01", "close": 0.14, "volume": 45543.0}, {"date": "2018-08-02", "close": 0.14, "volume": 4150.0}, {"date": "2018-08-03", "close": 0.17, "volume": 282936.0}, {"date": "2018-08-06", "close": 0.16, "volume": 113788.0}, {"date": "2018-08-07", "close": 0.15, "volume": 10000.0}, {"date": "2018-08-09", "close": 0.15, "volume": 134748.0}, {"date": "2018-08-10", "close": 0.16, "volume": 53722.0}, {"date": "2018-08-13", "close": 0.14, "volume": 20000.0}, {"date": "2018-08-14", "close": 0.15, "volume": 420049.0}, {"date": "2018-08-15", "close": 0.14, "volume": 144429.0}, {"date": "2018-08-16", "close": 0.13, "volume": 1985.0}, {"date": "2018-08-17", "close": 0.13, "volume": 21540.0}, {"date": "2018-08-20", "close": 0.13, "volume": 381253.0}, {"date": "2018-08-21", "close": 0.13, "volume": 44405.0}, {"date": "2018-08-22", "close": 0.13, "volume": 136354.0}, {"date": "2018-08-23", "close": 0.12, "volume": 40592.0}, {"date": "2018-08-24", "close": 0.14, "volume": 8233.0}, {"date": "2018-08-27", "close": 0.13, "volume": 54940.0}, {"date": "2018-08-28", "close": 0.12, "volume": 282744.0}, {"date": "2018-08-29", "close": 0.13, "volume": 139400.0}, {"date": "2018-08-30", "close": 0.14, "volume": 38102.0}, {"date": "2018-08-31", "close": 0.14, "volume": 16349.0}, {"date": "2018-09-03", "close": 0.13, "volume": 65413.0}, {"date": "2018-09-04", "close": 0.13, "volume": 12490.0}, {"date": "2018-09-14", "close": 0.12, "volume": 48080.0}, {"date": "2018-09-19", "close": 0.12, "volume": 5638.0}, {"date": "2018-09-20", "close": 0.13, "volume": 62348.0}, {"date": "2018-09-21", "close": 0.11, "volume": 31548.0}, {"date": "2018-09-24", "close": 0.11, "volume": 4492.0}, {"date": "2018-09-25", "close": 0.12, "volume": 44438.0}, {"date": "2018-09-26", "close": 0.11, "volume": 31456.0}, {"date": "2018-09-28", "close": 0.11, "volume": 10000.0}, {"date": "2018-10-01", "close": 0.12, "volume": 9796.0}, {"date": "2018-10-02", "close": 0.11, "volume": 19393.0}, {"date": "2018-10-03", "close": 0.11, "volume": 104019.0}, {"date": "2018-10-04", "close": 0.11, "volume": 2500.0}, {"date": "2018-10-08", "close": 0.11, "volume": 8661.0}, {"date": "2018-10-09", "close": 0.11, "volume": 30277.0}, {"date": "2018-10-10", "close": 0.11, "volume": 20000.0}, {"date": "2018-10-11", "close": 0.1, "volume": 35625.0}, {"date": "2018-10-15", "close": 0.1, "volume": 17000.0}, {"date": "2018-10-16", "close": 0.11, "volume": 54373.0}, {"date": "2018-10-19", "close": 0.11, "volume": 49599.0}, {"date": "2018-10-23", "close": 0.1, "volume": 17000.0}, {"date": "2018-10-24", "close": 0.1, "volume": 500.0}, {"date": "2018-10-26", "close": 0.1, "volume": 23414.0}, {"date": "2018-10-30", "close": 0.09, "volume": 48179.0}, {"date": "2018-10-31", "close": 0.08, "volume": 151887.0}, {"date": "2018-11-07", "close": 0.08, "volume": 26250.0}, {"date": "2018-11-08", "close": 0.09, "volume": 59877.0}, {"date": "2018-11-12", "close": 0.09, "volume": 35000.0}, {"date": "2018-11-13", "close": 0.1, "volume": 120000.0}, {"date": "2018-11-14", "close": 0.08, "volume": 75000.0}, {"date": "2018-11-15", "close": 0.08, "volume": 3363.0}, {"date": "2018-11-16", "close": 0.08, "volume": 10000.0}, {"date": "2018-11-19", "close": 0.08, "volume": 63464.0}, {"date": "2018-11-21", "close": 0.08, "volume": 18371.0}, {"date": "2018-11-23", "close": 0.08, "volume": 11629.0}, {"date": "2018-11-26", "close": 0.07, "volume": 157699.0}, {"date": "2018-11-27", "close": 0.07, "volume": 104128.0}, {"date": "2018-11-28", "close": 0.07, "volume": 94651.0}, {"date": "2018-11-30", "close": 0.07, "volume": 100000.0}, {"date": "2018-12-03", "close": 0.07, "volume": 5537.0}, {"date": "2018-12-07", "close": 0.07, "volume": 178400.0}, {"date": "2018-12-11", "close": 0.07, "volume": 23490.0}, {"date": "2018-12-13", "close": 0.07, "volume": 19098.0}, {"date": "2018-12-20", "close": 0.06, "volume": 247273.0}, {"date": "2018-12-21", "close": 0.06, "volume": 25748.0}, {"date": "2018-12-31", "close": 0.08, "volume": 15000.0}, {"date": "2019-01-03", "close": 0.07, "volume": 7000.0}, {"date": "2019-01-07", "close": 0.08, "volume": 9054.0}, {"date": "2019-01-08", "close": 0.09, "volume": 5560.0}, {"date": "2019-01-10", "close": 0.08, "volume": 100000.0}, {"date": "2019-01-14", "close": 0.09, "volume": 40000.0}, {"date": "2019-01-17", "close": 0.08, "volume": 35250.0}, {"date": "2019-01-21", "close": 0.09, "volume": 10000.0}, {"date": "2019-01-22", "close": 0.08, "volume": 3050.0}, {"date": "2019-01-30", "close": 0.06, "volume": 644148.0}, {"date": "2019-01-31", "close": 0.06, "volume": 125125.0}, {"date": "2019-02-01", "close": 0.05, "volume": 669000.0}, {"date": "2019-02-04", "close": 0.05, "volume": 769800.0}, {"date": "2019-02-05", "close": 0.05, "volume": 169400.0}, {"date": "2019-02-06", "close": 0.05, "volume": 45000.0}, {"date": "2019-02-07", "close": 0.05, "volume": 235800.0}, {"date": "2019-02-13", "close": 0.05, "volume": 50000.0}, {"date": "2019-02-15", "close": 0.05, "volume": 10000.0}, {"date": "2019-02-18", "close": 0.05, "volume": 4.0}, {"date": "2019-02-20", "close": 0.04, "volume": 80.0}, {"date": "2019-02-21", "close": 0.06, "volume": 82000.0}, {"date": "2019-02-22", "close": 0.05, "volume": 50000.0}, {"date": "2019-02-25", "close": 0.04, "volume": 556278.0}, {"date": "2019-02-26", "close": 0.05, "volume": 10487.0}, {"date": "2019-03-04", "close": 0.04, "volume": 10000.0}, {"date": "2019-03-05", "close": 0.04, "volume": 50000.0}, {"date": "2019-03-06", "close": 0.04, "volume": 4350.0}, {"date": "2019-03-08", "close": 0.05, "volume": 232700.0}, {"date": "2019-03-12", "close": 0.05, "volume": 19875.0}, {"date": "2019-03-13", "close": 0.05, "volume": 125.0}, {"date": "2019-03-20", "close": 0.05, "volume": 354978.0}, {"date": "2019-03-21", "close": 0.05, "volume": 102000.0}, {"date": "2019-03-22", "close": 0.05, "volume": 42500.0}, {"date": "2019-03-25", "close": 0.05, "volume": 15000.0}, {"date": "2019-03-27", "close": 0.04, "volume": 48480.0}, {"date": "2019-04-03", "close": 0.04, "volume": 10.0}, {"date": "2019-04-05", "close": 0.04, "volume": 89839.0}, {"date": "2019-04-08", "close": 0.04, "volume": 71534.0}, {"date": "2019-04-15", "close": 0.04, "volume": 2000.0}, {"date": "2019-04-16", "close": 0.04, "volume": 13288.0}, {"date": "2019-04-17", "close": 0.05, "volume": 148341.0}, {"date": "2019-04-18", "close": 0.05, "volume": 7600.0}, {"date": "2019-04-24", "close": 0.06, "volume": 12000.0}, {"date": "2019-04-30", "close": 0.06, "volume": 63100.0}, {"date": "2019-05-03", "close": 0.04, "volume": 10000.0}, {"date": "2019-05-07", "close": 0.04, "volume": 3050.0}, {"date": "2019-05-09", "close": 0.05, "volume": 37458.0}, {"date": "2019-05-10", "close": 0.05, "volume": 4305.0}, {"date": "2019-05-13", "close": 0.05, "volume": 49796.0}, {"date": "2019-05-14", "close": 0.05, "volume": 22917.0}, {"date": "2019-05-15", "close": 0.05, "volume": 44263.0}, {"date": "2019-05-22", "close": 0.06, "volume": 18000.0}, {"date": "2019-05-23", "close": 0.05, "volume": 2860.0}, {"date": "2019-05-28", "close": 0.04, "volume": 161323.0}, {"date": "2019-05-30", "close": 0.05, "volume": 270333.0}, {"date": "2019-05-31", "close": 0.05, "volume": 16301.0}, {"date": "2019-06-03", "close": 0.06, "volume": 156033.0}, {"date": "2019-06-04", "close": 0.05, "volume": 100000.0}, {"date": "2019-06-06", "close": 0.05, "volume": 65757.0}, {"date": "2019-06-17", "close": 0.04, "volume": 20000.0}, {"date": "2019-06-20", "close": 0.04, "volume": 265148.0}, {"date": "2019-06-21", "close": 0.04, "volume": 232655.0}, {"date": "2019-06-25", "close": 0.04, "volume": 50000.0}, {"date": "2019-06-27", "close": 0.04, "volume": 103000.0}, {"date": "2019-06-28", "close": 0.04, "volume": 47292.0}, {"date": "2019-07-04", "close": 0.04, "volume": 5700.0}, {"date": "2019-07-05", "close": 0.04, "volume": 7388.0}, {"date": "2019-07-10", "close": 0.03, "volume": 201.0}, {"date": "2019-07-11", "close": 0.04, "volume": 100000.0}, {"date": "2019-07-12", "close": 0.04, "volume": 209131.0}, {"date": "2019-07-17", "close": 0.04, "volume": 65284.0}, {"date": "2019-07-18", "close": 0.04, "volume": 19500.0}, {"date": "2019-07-22", "close": 0.04, "volume": 46489.0}, {"date": "2019-07-23", "close": 0.04, "volume": 3512.0}, {"date": "2019-07-29", "close": 0.03, "volume": 100000.0}, {"date": "2019-07-30", "close": 0.04, "volume": 144781.0}, {"date": "2019-08-02", "close": 0.08, "volume": 4221019.0}, {"date": "2019-08-05", "close": 0.06, "volume": 5651948.0}, {"date": "2019-08-06", "close": 0.05, "volume": 1056477.0}, {"date": "2019-08-07", "close": 0.07, "volume": 4271073.0}, {"date": "2019-08-08", "close": 0.06, "volume": 633222.0}, {"date": "2019-08-09", "close": 0.06, "volume": 1062583.0}, {"date": "2019-08-12", "close": 0.07, "volume": 1624207.0}, {"date": "2019-08-15", "close": 0.07, "volume": 2071808.0}, {"date": "2019-08-16", "close": 0.06, "volume": 162520.0}, {"date": "2019-08-19", "close": 0.06, "volume": 695228.0}, {"date": "2019-08-20", "close": 0.06, "volume": 169141.0}, {"date": "2019-08-21", "close": 0.05, "volume": 373850.0}, {"date": "2019-08-22", "close": 0.05, "volume": 324130.0}, {"date": "2019-08-23", "close": 0.05, "volume": 1023343.0}, {"date": "2019-08-26", "close": 0.05, "volume": 208800.0}, {"date": "2019-08-27", "close": 0.05, "volume": 16300.0}, {"date": "2019-08-28", "close": 0.05, "volume": 53535.0}, {"date": "2019-08-30", "close": 0.04, "volume": 254214.0}, {"date": "2019-09-02", "close": 0.05, "volume": 330535.0}, {"date": "2019-09-03", "close": 0.05, "volume": 124504.0}, {"date": "2019-09-05", "close": 0.05, "volume": 27041.0}, {"date": "2019-09-06", "close": 0.05, "volume": 75000.0}, {"date": "2019-09-09", "close": 0.04, "volume": 29000.0}, {"date": "2019-09-10", "close": 0.04, "volume": 178703.0}, {"date": "2019-09-11", "close": 0.04, "volume": 190000.0}, {"date": "2019-09-12", "close": 0.04, "volume": 549077.0}, {"date": "2019-09-13", "close": 0.04, "volume": 57000.0}, {"date": "2019-09-16", "close": 0.04, "volume": 142500.0}, {"date": "2019-09-17", "close": 0.04, "volume": 426919.0}, {"date": "2019-09-18", "close": 0.04, "volume": 80734.0}, {"date": "2019-09-19", "close": 0.04, "volume": 340900.0}, {"date": "2019-09-20", "close": 0.04, "volume": 5000.0}, {"date": "2019-09-23", "close": 0.04, "volume": 24501.0}, {"date": "2019-09-25", "close": 0.04, "volume": 50000.0}, {"date": "2019-10-01", "close": 0.04, "volume": 64501.0}, {"date": "2019-10-02", "close": 0.04, "volume": 10000.0}, {"date": "2019-10-09", "close": 0.03, "volume": 20566.0}, {"date": "2019-10-11", "close": 0.03, "volume": 33590.0}, {"date": "2019-10-14", "close": 0.03, "volume": 12500.0}, {"date": "2019-10-15", "close": 0.04, "volume": 24000.0}, {"date": "2019-10-17", "close": 0.04, "volume": 80503.0}, {"date": "2019-10-18", "close": 0.04, "volume": 54000.0}, {"date": "2019-10-21", "close": 0.04, "volume": 121300.0}, {"date": "2019-10-22", "close": 0.04, "volume": 85652.0}, {"date": "2019-10-23", "close": 0.04, "volume": 200000.0}, {"date": "2019-10-24", "close": 0.04, "volume": 20000.0}, {"date": "2019-10-29", "close": 0.04, "volume": 6514.0}, {"date": "2019-10-30", "close": 0.04, "volume": 150000.0}, {"date": "2019-10-31", "close": 0.04, "volume": 68678.0}, {"date": "2019-11-01", "close": 0.04, "volume": 120000.0}, {"date": "2019-11-06", "close": 0.04, "volume": 95000.0}, {"date": "2019-11-12", "close": 0.03, "volume": 560230.0}, {"date": "2019-11-13", "close": 0.04, "volume": 450000.0}, {"date": "2019-11-14", "close": 0.04, "volume": 12126.0}, {"date": "2019-11-19", "close": 0.03, "volume": 17084.0}, {"date": "2019-11-21", "close": 0.04, "volume": 15000.0}, {"date": "2019-11-27", "close": 0.03, "volume": 2633623.0}, {"date": "2019-11-28", "close": 0.03, "volume": 170000.0}, {"date": "2019-11-29", "close": 0.03, "volume": 24000.0}, {"date": "2019-12-02", "close": 0.03, "volume": 179348.0}, {"date": "2019-12-03", "close": 0.02, "volume": 1050000.0}, {"date": "2019-12-04", "close": 0.03, "volume": 16668.0}, {"date": "2019-12-06", "close": 0.02, "volume": 234265.0}, {"date": "2019-12-09", "close": 0.02, "volume": 32902.0}, {"date": "2019-12-11", "close": 0.03, "volume": 90000.0}, {"date": "2019-12-12", "close": 0.03, "volume": 91500.0}, {"date": "2019-12-13", "close": 0.03, "volume": 50000.0}, {"date": "2019-12-18", "close": 0.02, "volume": 4500.0}, {"date": "2019-12-19", "close": 0.02, "volume": 2000.0}, {"date": "2020-01-02", "close": 0.02, "volume": 15000.0}, {"date": "2020-01-03", "close": 0.02, "volume": 10000.0}, {"date": "2020-01-13", "close": 0.02, "volume": 16668.0}, {"date": "2020-01-15", "close": 0.03, "volume": 15000.0}, {"date": "2020-01-21", "close": 0.02, "volume": 238633.0}, {"date": "2020-01-28", "close": 0.02, "volume": 200000.0}, {"date": "2020-01-30", "close": 0.02, "volume": 8000.0}, {"date": "2020-01-31", "close": 0.02, "volume": 45506.0}, {"date": "2020-02-03", "close": 0.02, "volume": 14300.0}, {"date": "2020-02-04", "close": 0.02, "volume": 671938.0}, {"date": "2020-02-05", "close": 0.02, "volume": 1511190.0}, {"date": "2020-02-06", "close": 0.02, "volume": 40000.0}, {"date": "2020-02-10", "close": 0.02, "volume": 4440066.0}, {"date": "2020-02-11", "close": 0.02, "volume": 312535.0}, {"date": "2020-02-12", "close": 0.02, "volume": 1420890.0}, {"date": "2020-02-13", "close": 0.02, "volume": 200000.0}, {"date": "2020-02-14", "close": 0.01, "volume": 105000.0}, {"date": "2020-02-19", "close": 0.02, "volume": 47000.0}, {"date": "2020-02-21", "close": 0.01, "volume": 86000.0}, {"date": "2020-02-24", "close": 0.02, "volume": 22000.0}, {"date": "2020-02-25", "close": 0.02, "volume": 616667.0}, {"date": "2020-02-26", "close": 0.01, "volume": 713000.0}, {"date": "2020-02-27", "close": 0.02, "volume": 36500.0}, {"date": "2020-02-28", "close": 0.01, "volume": 342535.0}, {"date": "2020-03-02", "close": 0.01, "volume": 312000.0}, {"date": "2020-03-04", "close": 0.01, "volume": 480000.0}, {"date": "2020-03-09", "close": 0.01, "volume": 767500.0}, {"date": "2020-03-10", "close": 0.01, "volume": 450000.0}, {"date": "2020-03-11", "close": 0.02, "volume": 174900.0}, {"date": "2020-03-12", "close": 0.01, "volume": 113500.0}, {"date": "2020-03-13", "close": 0.01, "volume": 5908700.0}, {"date": "2020-03-16", "close": 0.01, "volume": 213700.0}, {"date": "2020-03-17", "close": 0.01, "volume": 143000.0}, {"date": "2020-03-18", "close": 0.01, "volume": 400000.0}, {"date": "2020-03-19", "close": 0.01, "volume": 13511.0}, {"date": "2020-03-20", "close": 0.01, "volume": 110000.0}, {"date": "2020-03-23", "close": 0.01, "volume": 48000.0}, {"date": "2020-03-25", "close": 0.01, "volume": 100000.0}, {"date": "2020-03-30", "close": 0.01, "volume": 100000.0}, {"date": "2020-04-01", "close": 0.01, "volume": 130000.0}, {"date": "2020-04-03", "close": 0.01, "volume": 1763189.0}, {"date": "2020-04-06", "close": 0.01, "volume": 1113899.0}, {"date": "2020-04-07", "close": 0.01, "volume": 208000.0}, {"date": "2020-04-08", "close": 0.01, "volume": 220000.0}, {"date": "2020-04-09", "close": 0.01, "volume": 100000.0}, {"date": "2020-04-15", "close": 0.01, "volume": 200000.0}, {"date": "2020-04-16", "close": 0.01, "volume": 1583743.0}, {"date": "2020-04-17", "close": 0.01, "volume": 180950.0}, {"date": "2020-04-21", "close": 0.01, "volume": 1468000.0}, {"date": "2020-04-22", "close": 0.01, "volume": 726950.0}, {"date": "2020-04-24", "close": 0.01, "volume": 150000.0}, {"date": "2020-04-27", "close": 0.01, "volume": 1050000.0}, {"date": "2020-04-29", "close": 0.01, "volume": 100000.0}, {"date": "2020-04-30", "close": 0.01, "volume": 5857.0}, {"date": "2020-05-01", "close": 0.01, "volume": 150000.0}, {"date": "2020-05-04", "close": 0.01, "volume": 323508.0}, {"date": "2020-05-05", "close": 0.01, "volume": 49253.0}, {"date": "2020-05-07", "close": 0.01, "volume": 794255.0}, {"date": "2020-05-13", "close": 0.02, "volume": 3099142.0}, {"date": "2020-05-14", "close": 0.02, "volume": 4326678.0}, {"date": "2020-05-15", "close": 0.02, "volume": 450000.0}, {"date": "2020-05-18", "close": 0.02, "volume": 275000.0}, {"date": "2020-05-19", "close": 0.02, "volume": 189200.0}, {"date": "2020-05-20", "close": 0.02, "volume": 247253.0}, {"date": "2020-05-21", "close": 0.02, "volume": 175000.0}, {"date": "2020-05-22", "close": 0.02, "volume": 750.0}, {"date": "2020-05-25", "close": 0.02, "volume": 245750.0}, {"date": "2020-05-26", "close": 0.03, "volume": 4873957.0}, {"date": "2020-05-27", "close": 0.04, "volume": 963311.0}, {"date": "2020-05-28", "close": 0.04, "volume": 679811.0}, {"date": "2020-05-29", "close": 0.03, "volume": 2269010.0}, {"date": "2020-06-01", "close": 0.03, "volume": 1089503.0}, {"date": "2020-06-02", "close": 0.03, "volume": 363000.0}, {"date": "2020-06-04", "close": 0.03, "volume": 83001.0}, {"date": "2020-06-05", "close": 0.04, "volume": 1161823.0}, {"date": "2020-06-09", "close": 0.03, "volume": 245333.0}, {"date": "2020-06-10", "close": 0.04, "volume": 2977510.0}, {"date": "2020-06-11", "close": 0.03, "volume": 1534319.0}, {"date": "2020-06-12", "close": 0.02, "volume": 836250.0}, {"date": "2020-06-15", "close": 0.02, "volume": 39270.0}, {"date": "2020-06-16", "close": 0.03, "volume": 1161081.0}, {"date": "2020-06-17", "close": 0.03, "volume": 1542168.0}, {"date": "2020-06-18", "close": 0.02, "volume": 200000.0}, {"date": "2020-06-23", "close": 0.02, "volume": 365000.0}, {"date": "2020-06-24", "close": 0.02, "volume": 230000.0}, {"date": "2020-06-25", "close": 0.02, "volume": 120658.0}, {"date": "2020-06-29", "close": 0.03, "volume": 355440.0}, {"date": "2020-06-30", "close": 0.02, "volume": 507000.0}, {"date": "2020-07-01", "close": 0.02, "volume": 100000.0}, {"date": "2020-07-02", "close": 0.02, "volume": 8000.0}, {"date": "2020-07-06", "close": 0.02, "volume": 166667.0}, {"date": "2020-07-07", "close": 0.02, "volume": 447231.0}, {"date": "2020-07-08", "close": 0.03, "volume": 4612341.0}, {"date": "2020-07-09", "close": 0.03, "volume": 359000.0}, {"date": "2020-07-10", "close": 0.03, "volume": 1204245.0}, {"date": "2020-07-13", "close": 0.03, "volume": 995063.0}, {"date": "2020-07-16", "close": 0.03, "volume": 2973614.0}, {"date": "2020-07-17", "close": 0.03, "volume": 6969363.0}, {"date": "2020-07-20", "close": 0.04, "volume": 1892075.0}, {"date": "2020-07-21", "close": 0.03, "volume": 671059.0}, {"date": "2020-07-22", "close": 0.03, "volume": 715644.0}, {"date": "2020-07-23", "close": 0.03, "volume": 1102255.0}, {"date": "2020-07-24", "close": 0.03, "volume": 229200.0}, {"date": "2020-07-27", "close": 0.03, "volume": 592023.0}, {"date": "2020-07-29", "close": 0.03, "volume": 486501.0}, {"date": "2020-07-30", "close": 0.03, "volume": 539952.0}, {"date": "2020-07-31", "close": 0.03, "volume": 221083.0}, {"date": "2020-08-03", "close": 0.03, "volume": 1179050.0}, {"date": "2020-08-04", "close": 0.03, "volume": 528000.0}, {"date": "2020-08-05", "close": 0.04, "volume": 666933.0}, {"date": "2020-08-06", "close": 0.03, "volume": 298333.0}, {"date": "2020-08-07", "close": 0.03, "volume": 816850.0}, {"date": "2020-08-10", "close": 0.03, "volume": 1010457.0}, {"date": "2020-08-11", "close": 0.03, "volume": 1015311.0}, {"date": "2020-08-12", "close": 0.03, "volume": 4143473.0}, {"date": "2020-08-13", "close": 0.03, "volume": 1166251.0}, {"date": "2020-08-14", "close": 0.03, "volume": 2811932.0}, {"date": "2020-08-17", "close": 0.03, "volume": 999833.0}, {"date": "2020-08-18", "close": 0.03, "volume": 2859327.0}, {"date": "2020-08-19", "close": 0.05, "volume": 30116679.0}, {"date": "2020-08-20", "close": 0.05, "volume": 5289404.0}, {"date": "2020-08-21", "close": 0.06, "volume": 10276071.0}, {"date": "2020-08-24", "close": 0.06, "volume": 11886369.0}, {"date": "2020-08-25", "close": 0.06, "volume": 3681789.0}, {"date": "2020-08-26", "close": 0.05, "volume": 7091549.0}, {"date": "2020-08-27", "close": 0.06, "volume": 982127.0}, {"date": "2020-08-28", "close": 0.05, "volume": 832388.0}, {"date": "2020-08-31", "close": 0.05, "volume": 913416.0}, {"date": "2020-09-01", "close": 0.07, "volume": 3943809.0}, {"date": "2020-09-02", "close": 0.07, "volume": 1885573.0}, {"date": "2020-09-03", "close": 0.09, "volume": 12534501.0}, {"date": "2020-09-04", "close": 0.1, "volume": 17914311.0}, {"date": "2020-09-07", "close": 0.18, "volume": 46829451.0}, {"date": "2020-09-08", "close": 0.15, "volume": 19813317.0}, {"date": "2020-09-09", "close": 0.15, "volume": 11400399.0}, {"date": "2020-09-10", "close": 0.13, "volume": 5904421.0}, {"date": "2020-09-11", "close": 0.13, "volume": 5188054.0}, {"date": "2020-09-14", "close": 0.12, "volume": 1885729.0}, {"date": "2020-09-15", "close": 0.12, "volume": 1328271.0}, {"date": "2020-09-16", "close": 0.12, "volume": 2900392.0}, {"date": "2020-09-17", "close": 0.11, "volume": 1121383.0}, {"date": "2020-09-18", "close": 0.12, "volume": 3274243.0}, {"date": "2020-09-21", "close": 0.12, "volume": 286079.0}, {"date": "2020-09-23", "close": 0.13, "volume": 10924658.0}, {"date": "2020-09-24", "close": 0.12, "volume": 2645099.0}, {"date": "2020-09-25", "close": 0.11, "volume": 2316631.0}, {"date": "2020-09-28", "close": 0.11, "volume": 2815637.0}, {"date": "2020-09-29", "close": 0.1, "volume": 2352115.0}, {"date": "2020-09-30", "close": 0.1, "volume": 2592108.0}, {"date": "2020-10-01", "close": 0.1, "volume": 3108294.0}, {"date": "2020-10-02", "close": 0.1, "volume": 3267267.0}, {"date": "2020-10-05", "close": 0.1, "volume": 357894.0}, {"date": "2020-10-06", "close": 0.1, "volume": 1999508.0}, {"date": "2020-10-07", "close": 0.1, "volume": 724457.0}, {"date": "2020-10-08", "close": 0.09, "volume": 1241723.0}, {"date": "2020-10-09", "close": 0.1, "volume": 1318508.0}, {"date": "2020-10-12", "close": 0.1, "volume": 452294.0}, {"date": "2020-10-13", "close": 0.1, "volume": 403244.0}, {"date": "2020-10-14", "close": 0.1, "volume": 1194461.0}, {"date": "2020-10-15", "close": 0.1, "volume": 696352.0}, {"date": "2020-10-16", "close": 0.1, "volume": 636321.0}, {"date": "2020-10-19", "close": 0.1, "volume": 1561398.0}, {"date": "2020-10-20", "close": 0.1, "volume": 227795.0}, {"date": "2020-10-21", "close": 0.09, "volume": 420594.0}, {"date": "2020-10-22", "close": 0.09, "volume": 583103.0}, {"date": "2020-10-23", "close": 0.09, "volume": 390290.0}, {"date": "2020-10-26", "close": 0.09, "volume": 1190786.0}, {"date": "2020-10-27", "close": 0.09, "volume": 3828430.0}, {"date": "2020-10-28", "close": 0.07, "volume": 1135832.0}, {"date": "2020-10-29", "close": 0.07, "volume": 1139022.0}, {"date": "2020-10-30", "close": 0.07, "volume": 528674.0}, {"date": "2020-11-02", "close": 0.07, "volume": 431606.0}, {"date": "2020-11-03", "close": 0.07, "volume": 1694058.0}, {"date": "2020-11-04", "close": 0.1, "volume": 6146896.0}, {"date": "2020-11-05", "close": 0.09, "volume": 1594594.0}, {"date": "2020-11-06", "close": 0.1, "volume": 2258201.0}, {"date": "2020-11-09", "close": 0.11, "volume": 553779.0}, {"date": "2020-11-10", "close": 0.1, "volume": 1698892.0}, {"date": "2020-11-11", "close": 0.09, "volume": 340737.0}, {"date": "2020-11-12", "close": 0.1, "volume": 1276497.0}, {"date": "2020-11-13", "close": 0.12, "volume": 6765149.0}, {"date": "2020-11-16", "close": 0.13, "volume": 2188480.0}, {"date": "2020-11-17", "close": 0.11, "volume": 4154206.0}, {"date": "2020-11-18", "close": 0.1, "volume": 1946210.0}, {"date": "2020-11-19", "close": 0.1, "volume": 2530987.0}, {"date": "2020-11-20", "close": 0.11, "volume": 777527.0}, {"date": "2020-11-25", "close": 0.12, "volume": 4811429.0}, {"date": "2020-11-26", "close": 0.11, "volume": 811983.0}, {"date": "2020-11-27", "close": 0.12, "volume": 222813.0}, {"date": "2020-11-30", "close": 0.11, "volume": 1595054.0}, {"date": "2020-12-01", "close": 0.11, "volume": 950553.0}, {"date": "2020-12-02", "close": 0.11, "volume": 2538097.0}, {"date": "2020-12-03", "close": 0.11, "volume": 7510736.0}, {"date": "2020-12-04", "close": 0.1, "volume": 1967082.0}, {"date": "2020-12-07", "close": 0.1, "volume": 1466979.0}, {"date": "2020-12-08", "close": 0.1, "volume": 1001198.0}, {"date": "2020-12-09", "close": 0.1, "volume": 518735.0}, {"date": "2020-12-10", "close": 0.09, "volume": 910244.0}, {"date": "2020-12-11", "close": 0.09, "volume": 392076.0}, {"date": "2020-12-14", "close": 0.09, "volume": 482640.0}, {"date": "2020-12-15", "close": 0.09, "volume": 317312.0}, {"date": "2020-12-16", "close": 0.09, "volume": 753911.0}, {"date": "2020-12-17", "close": 0.09, "volume": 745085.0}, {"date": "2020-12-18", "close": 0.09, "volume": 692553.0}, {"date": "2020-12-21", "close": 0.09, "volume": 730358.0}, {"date": "2020-12-22", "close": 0.09, "volume": 842836.0}, {"date": "2020-12-23", "close": 0.09, "volume": 682336.0}, {"date": "2020-12-24", "close": 0.09, "volume": 779847.0}, {"date": "2020-12-29", "close": 0.09, "volume": 492872.0}, {"date": "2020-12-30", "close": 0.09, "volume": 616853.0}, {"date": "2020-12-31", "close": 0.09, "volume": 471450.0}, {"date": "2021-01-04", "close": 0.1, "volume": 488022.0}, {"date": "2021-01-05", "close": 0.1, "volume": 4141840.0}, {"date": "2021-01-06", "close": 0.12, "volume": 11451210.0}, {"date": "2021-01-07", "close": 0.11, "volume": 7282604.0}, {"date": "2021-01-08", "close": 0.11, "volume": 476651.0}, {"date": "2021-01-11", "close": 0.11, "volume": 2437363.0}, {"date": "2021-01-12", "close": 0.1, "volume": 806341.0}, {"date": "2021-01-13", "close": 0.1, "volume": 492938.0}, {"date": "2021-01-14", "close": 0.11, "volume": 2798095.0}, {"date": "2021-01-15", "close": 0.1, "volume": 1401236.0}, {"date": "2021-01-18", "close": 0.1, "volume": 2449028.0}, {"date": "2021-01-19", "close": 0.08, "volume": 10003145.0}, {"date": "2021-01-20", "close": 0.08, "volume": 631215.0}, {"date": "2021-01-21", "close": 0.09, "volume": 527806.0}, {"date": "2021-01-22", "close": 0.08, "volume": 732054.0}, {"date": "2021-01-25", "close": 0.08, "volume": 631676.0}, {"date": "2021-01-27", "close": 0.08, "volume": 1521720.0}, {"date": "2021-01-28", "close": 0.08, "volume": 1011229.0}, {"date": "2021-01-29", "close": 0.08, "volume": 958532.0}, {"date": "2021-02-01", "close": 0.08, "volume": 1634286.0}, {"date": "2021-02-02", "close": 0.08, "volume": 1068696.0}, {"date": "2021-02-03", "close": 0.08, "volume": 976056.0}, {"date": "2021-02-04", "close": 0.08, "volume": 929652.0}, {"date": "2021-02-05", "close": 0.07, "volume": 389361.0}, {"date": "2021-02-08", "close": 0.08, "volume": 1223736.0}, {"date": "2021-02-09", "close": 0.08, "volume": 191144.0}, {"date": "2021-02-10", "close": 0.08, "volume": 354774.0}, {"date": "2021-02-11", "close": 0.08, "volume": 159299.0}, {"date": "2021-02-12", "close": 0.08, "volume": 376736.0}, {"date": "2021-02-15", "close": 0.08, "volume": 3443920.0}, {"date": "2021-02-16", "close": 0.08, "volume": 1363042.0}, {"date": "2021-02-17", "close": 0.07, "volume": 312608.0}, {"date": "2021-02-18", "close": 0.07, "volume": 114030.0}, {"date": "2021-02-19", "close": 0.07, "volume": 472249.0}, {"date": "2021-02-22", "close": 0.07, "volume": 249177.0}, {"date": "2021-02-23", "close": 0.07, "volume": 255310.0}, {"date": "2021-02-24", "close": 0.08, "volume": 125142.0}, {"date": "2021-02-25", "close": 0.08, "volume": 244694.0}, {"date": "2021-02-26", "close": 0.07, "volume": 350861.0}, {"date": "2021-03-01", "close": 0.07, "volume": 174659.0}, {"date": "2021-03-02", "close": 0.07, "volume": 323112.0}, {"date": "2021-03-03", "close": 0.05, "volume": 18999510.0}, {"date": "2021-03-04", "close": 0.04, "volume": 3713118.0}, {"date": "2021-03-05", "close": 0.04, "volume": 750273.0}, {"date": "2021-03-08", "close": 0.05, "volume": 1301778.0}, {"date": "2021-03-09", "close": 0.04, "volume": 150101.0}, {"date": "2021-03-10", "close": 0.04, "volume": 113801.0}, {"date": "2021-03-11", "close": 0.05, "volume": 211816.0}, {"date": "2021-03-12", "close": 0.04, "volume": 620757.0}, {"date": "2021-03-15", "close": 0.04, "volume": 297384.0}, {"date": "2021-03-16", "close": 0.04, "volume": 528597.0}, {"date": "2021-03-17", "close": 0.04, "volume": 164631.0}, {"date": "2021-03-18", "close": 0.05, "volume": 3009136.0}, {"date": "2021-03-19", "close": 0.05, "volume": 3303003.0}, {"date": "2021-03-22", "close": 0.05, "volume": 868759.0}, {"date": "2021-03-23", "close": 0.04, "volume": 1432940.0}, {"date": "2021-03-24", "close": 0.05, "volume": 1268754.0}, {"date": "2021-03-25", "close": 0.05, "volume": 1032045.0}, {"date": "2021-03-26", "close": 0.06, "volume": 6379457.0}, {"date": "2021-03-29", "close": 0.06, "volume": 1661488.0}, {"date": "2021-03-30", "close": 0.06, "volume": 1278034.0}, {"date": "2021-03-31", "close": 0.05, "volume": 519911.0}, {"date": "2021-04-01", "close": 0.05, "volume": 633176.0}, {"date": "2021-04-06", "close": 0.06, "volume": 706500.0}, {"date": "2021-04-07", "close": 0.05, "volume": 1585849.0}, {"date": "2021-04-08", "close": 0.07, "volume": 2648565.0}, {"date": "2021-04-09", "close": 0.07, "volume": 4143872.0}, {"date": "2021-04-12", "close": 0.06, "volume": 1020347.0}, {"date": "2021-04-13", "close": 0.06, "volume": 61719.0}, {"date": "2021-04-14", "close": 0.07, "volume": 390793.0}, {"date": "2021-04-15", "close": 0.06, "volume": 196689.0}, {"date": "2021-04-16", "close": 0.07, "volume": 57800.0}, {"date": "2021-04-19", "close": 0.06, "volume": 470871.0}, {"date": "2021-04-20", "close": 0.06, "volume": 415116.0}, {"date": "2021-04-21", "close": 0.06, "volume": 227174.0}, {"date": "2021-04-22", "close": 0.06, "volume": 74462.0}, {"date": "2021-04-23", "close": 0.06, "volume": 2655026.0}, {"date": "2021-04-26", "close": 0.05, "volume": 200068.0}, {"date": "2021-04-27", "close": 0.05, "volume": 63900.0}, {"date": "2021-04-28", "close": 0.05, "volume": 89575.0}, {"date": "2021-04-29", "close": 0.06, "volume": 1706554.0}, {"date": "2021-04-30", "close": 0.06, "volume": 593081.0}, {"date": "2021-05-03", "close": 0.06, "volume": 274404.0}, {"date": "2021-05-04", "close": 0.05, "volume": 839503.0}, {"date": "2021-05-05", "close": 0.05, "volume": 164232.0}, {"date": "2021-05-06", "close": 0.05, "volume": 170933.0}, {"date": "2021-05-07", "close": 0.05, "volume": 120530.0}, {"date": "2021-05-10", "close": 0.06, "volume": 182965.0}, {"date": "2021-05-11", "close": 0.05, "volume": 100000.0}, {"date": "2021-05-12", "close": 0.05, "volume": 57234.0}, {"date": "2021-05-13", "close": 0.05, "volume": 56085.0}, {"date": "2021-05-14", "close": 0.05, "volume": 102579.0}, {"date": "2021-05-17", "close": 0.05, "volume": 662568.0}, {"date": "2021-05-19", "close": 0.05, "volume": 70691.0}, {"date": "2021-05-20", "close": 0.05, "volume": 699843.0}, {"date": "2021-05-21", "close": 0.05, "volume": 142610.0}, {"date": "2021-05-24", "close": 0.05, "volume": 77673.0}, {"date": "2021-05-25", "close": 0.05, "volume": 230653.0}, {"date": "2021-05-26", "close": 0.05, "volume": 509011.0}, {"date": "2021-05-27", "close": 0.05, "volume": 1437743.0}, {"date": "2021-05-28", "close": 0.05, "volume": 360544.0}, {"date": "2021-05-31", "close": 0.06, "volume": 441565.0}, {"date": "2021-06-01", "close": 0.06, "volume": 245077.0}, {"date": "2021-06-02", "close": 0.05, "volume": 99000.0}, {"date": "2021-06-03", "close": 0.05, "volume": 147711.0}, {"date": "2021-06-04", "close": 0.05, "volume": 22500.0}, {"date": "2021-06-07", "close": 0.05, "volume": 304273.0}, {"date": "2021-06-08", "close": 0.05, "volume": 565561.0}, {"date": "2021-06-09", "close": 0.05, "volume": 138667.0}, {"date": "2021-06-10", "close": 0.05, "volume": 497649.0}, {"date": "2021-06-11", "close": 0.05, "volume": 204807.0}, {"date": "2021-06-15", "close": 0.05, "volume": 1196048.0}, {"date": "2021-06-16", "close": 0.05, "volume": 2266763.0}, {"date": "2021-06-17", "close": 0.045, "volume": 125245.0}, {"date": "2021-06-18", "close": 0.05, "volume": 159000.0}, {"date": "2021-06-21", "close": 0.045, "volume": 228536.0}, {"date": "2021-06-22", "close": 0.045, "volume": 72412.0}, {"date": "2021-06-23", "close": 0.045, "volume": 216111.0}, {"date": "2021-06-24", "close": 0.045, "volume": 123333.0}, {"date": "2021-06-25", "close": 0.04, "volume": 279934.0}, {"date": "2021-06-28", "close": 0.04, "volume": 197475.0}, {"date": "2021-06-29", "close": 0.04, "volume": 45000.0}, {"date": "2021-06-30", "close": 0.04, "volume": 650098.0}, {"date": "2021-07-01", "close": 0.045, "volume": 130000.0}, {"date": "2021-07-05", "close": 0.04, "volume": 41250.0}, {"date": "2021-07-06", "close": 0.045, "volume": 84917.0}, {"date": "2021-07-07", "close": 0.04, "volume": 198720.0}, {"date": "2021-07-08", "close": 0.04, "volume": 3100.0}, {"date": "2021-07-09", "close": 0.045, "volume": 46106.0}, {"date": "2021-07-13", "close": 0.045, "volume": 23386.0}, {"date": "2021-07-15", "close": 0.04, "volume": 50353.0}, {"date": "2021-07-19", "close": 0.045, "volume": 662945.0}, {"date": "2021-07-20", "close": 0.04, "volume": 120000.0}, {"date": "2021-07-21", "close": 0.05, "volume": 1001271.0}, {"date": "2021-07-22", "close": 0.04, "volume": 1760294.0}, {"date": "2021-07-23", "close": 0.045, "volume": 462795.0}, {"date": "2021-07-26", "close": 0.04, "volume": 87500.0}, {"date": "2021-07-27", "close": 0.04, "volume": 130000.0}, {"date": "2021-07-28", "close": 0.045, "volume": 250000.0}, {"date": "2021-07-29", "close": 0.04, "volume": 771500.0}, {"date": "2021-07-30", "close": 0.045, "volume": 40000.0}, {"date": "2021-08-02", "close": 0.04, "volume": 30000.0}, {"date": "2021-08-03", "close": 0.045, "volume": 375000.0}, {"date": "2021-08-04", "close": 0.04, "volume": 99402.0}, {"date": "2021-08-05", "close": 0.04, "volume": 20000.0}, {"date": "2021-08-06", "close": 0.04, "volume": 120000.0}, {"date": "2021-08-09", "close": 0.04, "volume": 113067.0}, {"date": "2021-08-10", "close": 0.04, "volume": 16847.0}, {"date": "2021-08-11", "close": 0.04, "volume": 300000.0}, {"date": "2021-08-12", "close": 0.045, "volume": 141000.0}, {"date": "2021-08-13", "close": 0.045, "volume": 20080.0}, {"date": "2021-08-16", "close": 0.045, "volume": 149853.0}, {"date": "2021-08-17", "close": 0.045, "volume": 170000.0}, {"date": "2021-08-18", "close": 0.045, "volume": 10000.0}, {"date": "2021-08-19", "close": 0.04, "volume": 256482.0}, {"date": "2021-08-20", "close": 0.04, "volume": 302993.0}, {"date": "2021-08-23", "close": 0.04, "volume": 136799.0}, {"date": "2021-08-24", "close": 0.04, "volume": 276000.0}, {"date": "2021-08-25", "close": 0.04, "volume": 225000.0}, {"date": "2021-08-26", "close": 0.04, "volume": 412000.0}, {"date": "2021-08-27", "close": 0.04, "volume": 626465.0}, {"date": "2021-08-30", "close": 0.04, "volume": 25000.0}, {"date": "2021-08-31", "close": 0.04, "volume": 162714.0}, {"date": "2021-09-01", "close": 0.04, "volume": 130000.0}, {"date": "2021-09-02", "close": 0.04, "volume": 120000.0}, {"date": "2021-09-03", "close": 0.04, "volume": 221395.0}, {"date": "2021-09-06", "close": 0.04, "volume": 44105.0}, {"date": "2021-09-07", "close": 0.04, "volume": 174000.0}, {"date": "2021-09-08", "close": 0.04, "volume": 321841.0}, {"date": "2021-09-09", "close": 0.045, "volume": 509900.0}, {"date": "2021-09-10", "close": 0.045, "volume": 210001.0}, {"date": "2021-09-13", "close": 0.045, "volume": 1028020.0}, {"date": "2021-09-14", "close": 0.045, "volume": 247589.0}, {"date": "2021-09-15", "close": 0.05, "volume": 13819.0}, {"date": "2021-09-16", "close": 0.06, "volume": 6998081.0}, {"date": "2021-09-17", "close": 0.05, "volume": 963400.0}, {"date": "2021-09-20", "close": 0.05, "volume": 137666.0}, {"date": "2021-09-21", "close": 0.05, "volume": 1870166.0}, {"date": "2021-09-22", "close": 0.05, "volume": 386322.0}, {"date": "2021-09-23", "close": 0.045, "volume": 266725.0}, {"date": "2021-09-24", "close": 0.05, "volume": 533524.0}, {"date": "2021-09-27", "close": 0.05, "volume": 640150.0}, {"date": "2021-09-28", "close": 0.04, "volume": 1546121.0}, {"date": "2021-09-29", "close": 0.05, "volume": 439237.0}, {"date": "2021-09-30", "close": 0.06, "volume": 1043144.0}, {"date": "2021-10-01", "close": 0.05, "volume": 99434.0}, {"date": "2021-10-04", "close": 0.05, "volume": 220500.0}, {"date": "2021-10-05", "close": 0.05, "volume": 75495.0}, {"date": "2021-10-06", "close": 0.05, "volume": 145300.0}, {"date": "2021-10-07", "close": 0.05, "volume": 474955.0}, {"date": "2021-10-08", "close": 0.05, "volume": 195601.0}, {"date": "2021-10-11", "close": 0.05, "volume": 380909.0}, {"date": "2021-10-12", "close": 0.05, "volume": 208338.0}, {"date": "2021-10-13", "close": 0.05, "volume": 73417.0}, {"date": "2021-10-14", "close": 0.05, "volume": 656682.0}, {"date": "2021-10-15", "close": 0.055, "volume": 349409.0}, {"date": "2021-10-18", "close": 0.05, "volume": 40341.0}, {"date": "2021-10-19", "close": 0.05, "volume": 118400.0}, {"date": "2021-10-20", "close": 0.04, "volume": 757535.0}, {"date": "2021-10-21", "close": 0.05, "volume": 377491.0}, {"date": "2021-10-22", "close": 0.05, "volume": 145083.0}, {"date": "2021-10-25", "close": 0.05, "volume": 120000.0}, {"date": "2021-10-26", "close": 0.055, "volume": 305801.0}, {"date": "2021-10-27", "close": 0.05, "volume": 365380.0}, {"date": "2021-10-28", "close": 0.05, "volume": 390700.0}, {"date": "2021-10-29", "close": 0.05, "volume": 200050.0}, {"date": "2021-11-01", "close": 0.05, "volume": 268989.0}, {"date": "2021-11-02", "close": 0.05, "volume": 590189.0}, {"date": "2021-11-03", "close": 0.05, "volume": 299158.0}, {"date": "2021-11-04", "close": 0.055, "volume": 278250.0}, {"date": "2021-11-05", "close": 0.06, "volume": 3582564.0}, {"date": "2021-11-08", "close": 0.06, "volume": 742481.0}, {"date": "2021-11-09", "close": 0.06, "volume": 174838.0}, {"date": "2021-11-10", "close": 0.05, "volume": 2175949.0}, {"date": "2021-11-11", "close": 0.05, "volume": 440003.0}, {"date": "2021-11-12", "close": 0.05, "volume": 132910.0}, {"date": "2021-11-15", "close": 0.05, "volume": 1028.0}, {"date": "2021-11-16", "close": 0.05, "volume": 70000.0}, {"date": "2021-11-17", "close": 0.055, "volume": 59995.0}, {"date": "2021-11-18", "close": 0.055, "volume": 40000.0}, {"date": "2021-11-19", "close": 0.055, "volume": 248661.0}, {"date": "2021-11-22", "close": 0.055, "volume": 45866.0}, {"date": "2021-11-23", "close": 0.055, "volume": 154351.0}, {"date": "2021-11-24", "close": 0.05, "volume": 112234.0}, {"date": "2021-11-25", "close": 0.055, "volume": 3000.0}, {"date": "2021-11-26", "close": 0.055, "volume": 83500.0}, {"date": "2021-11-29", "close": 0.05, "volume": 4155252.0}, {"date": "2021-11-30", "close": 0.05, "volume": 456785.0}, {"date": "2021-12-01", "close": 0.05, "volume": 100000.0}, {"date": "2021-12-02", "close": 0.05, "volume": 775397.0}, {"date": "2021-12-03", "close": 0.05, "volume": 324040.0}, {"date": "2021-12-06", "close": 0.05, "volume": 239487.0}, {"date": "2021-12-07", "close": 0.05, "volume": 120000.0}, {"date": "2021-12-08", "close": 0.045, "volume": 715000.0}, {"date": "2021-12-09", "close": 0.04, "volume": 151957.0}, {"date": "2021-12-10", "close": 0.05, "volume": 20000.0}, {"date": "2021-12-13", "close": 0.05, "volume": 520000.0}, {"date": "2021-12-14", "close": 0.045, "volume": 80507.0}, {"date": "2021-12-16", "close": 0.05, "volume": 20000.0}, {"date": "2021-12-17", "close": 0.045, "volume": 34200.0}, {"date": "2021-12-20", "close": 0.045, "volume": 20010.0}, {"date": "2021-12-21", "close": 0.04, "volume": 170.0}, {"date": "2021-12-22", "close": 0.05, "volume": 10000.0}, {"date": "2021-12-24", "close": 0.05, "volume": 20000.0}, {"date": "2021-12-29", "close": 0.04, "volume": 87000.0}, {"date": "2021-12-30", "close": 0.045, "volume": 134201.0}, {"date": "2021-12-31", "close": 0.045, "volume": 97914.0}, {"date": "2022-01-04", "close": 0.04, "volume": 32700.0}, {"date": "2022-01-05", "close": 0.04, "volume": 30000.0}, {"date": "2022-01-06", "close": 0.05, "volume": 31851.0}, {"date": "2022-01-07", "close": 0.05, "volume": 17340.0}, {"date": "2022-01-10", "close": 0.04, "volume": 85385.0}, {"date": "2022-01-11", "close": 0.045, "volume": 10000.0}, {"date": "2022-01-12", "close": 0.04, "volume": 15022.0}, {"date": "2022-01-13", "close": 0.045, "volume": 299601.0}, {"date": "2022-01-14", "close": 0.045, "volume": 22222.0}, {"date": "2022-01-17", "close": 0.045, "volume": 126042.0}, {"date": "2022-01-18", "close": 0.04, "volume": 284000.0}, {"date": "2022-01-19", "close": 0.04, "volume": 174094.0}, {"date": "2022-01-20", "close": 0.05, "volume": 6141005.0}, {"date": "2022-01-21", "close": 0.06, "volume": 162500.0}, {"date": "2022-01-24", "close": 0.05, "volume": 1702049.0}, {"date": "2022-01-25", "close": 0.05, "volume": 958900.0}, {"date": "2022-01-27", "close": 0.05, "volume": 420217.0}, {"date": "2022-01-28", "close": 0.05, "volume": 245897.0}, {"date": "2022-01-31", "close": 0.05, "volume": 68650.0}, {"date": "2022-02-01", "close": 0.05, "volume": 31890.0}, {"date": "2022-02-02", "close": 0.05, "volume": 1240802.0}, {"date": "2022-02-03", "close": 0.05, "volume": 114602.0}, {"date": "2022-02-04", "close": 0.05, "volume": 70000.0}, {"date": "2022-02-07", "close": 0.05, "volume": 1655699.0}, {"date": "2022-02-08", "close": 0.05, "volume": 773100.0}, {"date": "2022-02-09", "close": 0.05, "volume": 485000.0}, {"date": "2022-02-10", "close": 0.045, "volume": 5000.0}, {"date": "2022-02-11", "close": 0.05, "volume": 75937.0}, {"date": "2022-02-14", "close": 0.055, "volume": 445980.0}, {"date": "2022-02-15", "close": 0.05, "volume": 286426.0}, {"date": "2022-02-16", "close": 0.05, "volume": 105000.0}, {"date": "2022-02-17", "close": 0.05, "volume": 65000.0}, {"date": "2022-02-18", "close": 0.05, "volume": 53476.0}, {"date": "2022-02-21", "close": 0.045, "volume": 184550.0}, {"date": "2022-02-22", "close": 0.045, "volume": 10000.0}, {"date": "2022-02-23", "close": 0.045, "volume": 13000.0}, {"date": "2022-02-24", "close": 0.045, "volume": 256506.0}, {"date": "2022-02-25", "close": 0.045, "volume": 624900.0}, {"date": "2022-03-01", "close": 0.045, "volume": 22313.0}, {"date": "2022-03-02", "close": 0.04, "volume": 50000.0}, {"date": "2022-03-03", "close": 0.04, "volume": 100000.0}, {"date": "2022-03-04", "close": 0.045, "volume": 44550.0}, {"date": "2022-03-07", "close": 0.045, "volume": 43648.0}, {"date": "2022-03-08", "close": 0.04, "volume": 821500.0}, {"date": "2022-03-09", "close": 0.05, "volume": 600003.0}, {"date": "2022-03-10", "close": 0.06, "volume": 5885881.0}, {"date": "2022-03-11", "close": 0.05, "volume": 1593432.0}, {"date": "2022-03-14", "close": 0.055, "volume": 204875.0}, {"date": "2022-03-15", "close": 0.055, "volume": 83643.0}, {"date": "2022-03-16", "close": 0.055, "volume": 64911.0}, {"date": "2022-03-17", "close": 0.05, "volume": 217023.0}, {"date": "2022-03-18", "close": 0.06, "volume": 219199.0}, {"date": "2022-03-21", "close": 0.05, "volume": 203725.0}, {"date": "2022-03-22", "close": 0.05, "volume": 33182.0}, {"date": "2022-03-23", "close": 0.05, "volume": 4000.0}, {"date": "2022-03-24", "close": 0.06, "volume": 312778.0}, {"date": "2022-03-25", "close": 0.055, "volume": 200650.0}, {"date": "2022-03-28", "close": 0.06, "volume": 326876.0}, {"date": "2022-03-29", "close": 0.05, "volume": 137917.0}, {"date": "2022-03-30", "close": 0.05, "volume": 750336.0}, {"date": "2022-03-31", "close": 0.06, "volume": 283834.0}, {"date": "2022-04-01", "close": 0.06, "volume": 53547.0}, {"date": "2022-04-04", "close": 0.06, "volume": 332990.0}, {"date": "2022-04-05", "close": 0.06, "volume": 818850.0}, {"date": "2022-04-06", "close": 0.055, "volume": 382152.0}, {"date": "2022-04-07", "close": 0.06, "volume": 2428198.0}, {"date": "2022-04-08", "close": 0.08, "volume": 3169827.0}, {"date": "2022-04-11", "close": 0.07, "volume": 4508724.0}, {"date": "2022-04-14", "close": 0.07, "volume": 1112279.0}, {"date": "2022-04-19", "close": 0.07, "volume": 2293144.0}, {"date": "2022-04-20", "close": 0.07, "volume": 460143.0}, {"date": "2022-04-21", "close": 0.07, "volume": 1691851.0}, {"date": "2022-04-22", "close": 0.06, "volume": 6316232.0}, {"date": "2022-04-26", "close": 0.06, "volume": 2633056.0}, {"date": "2022-04-27", "close": 0.055, "volume": 68583.0}, {"date": "2022-04-28", "close": 0.055, "volume": 274983.0}, {"date": "2022-04-29", "close": 0.06, "volume": 110961.0}, {"date": "2022-05-02", "close": 0.06, "volume": 886132.0}, {"date": "2022-05-04", "close": 0.05, "volume": 3249368.0}, {"date": "2022-05-05", "close": 0.055, "volume": 3186782.0}, {"date": "2022-05-06", "close": 0.05, "volume": 5297281.0}, {"date": "2022-05-09", "close": 0.05, "volume": 318631.0}, {"date": "2022-05-10", "close": 0.05, "volume": 994871.0}, {"date": "2022-05-11", "close": 0.05, "volume": 23924.0}, {"date": "2022-05-12", "close": 0.05, "volume": 154409.0}, {"date": "2022-05-13", "close": 0.05, "volume": 128560.0}, {"date": "2022-05-16", "close": 0.05, "volume": 5000.0}, {"date": "2022-05-17", "close": 0.05, "volume": 348904.0}, {"date": "2022-05-18", "close": 0.04, "volume": 180924.0}, {"date": "2022-05-19", "close": 0.05, "volume": 341347.0}, {"date": "2022-05-20", "close": 0.05, "volume": 389292.0}, {"date": "2022-05-23", "close": 0.05, "volume": 91589.0}, {"date": "2022-05-24", "close": 0.05, "volume": 123550.0}, {"date": "2022-05-25", "close": 0.05, "volume": 15000.0}, {"date": "2022-05-26", "close": 0.05, "volume": 1132.0}, {"date": "2022-05-27", "close": 0.05, "volume": 20200.0}, {"date": "2022-05-30", "close": 0.05, "volume": 226401.0}, {"date": "2022-05-31", "close": 0.06, "volume": 7510401.0}, {"date": "2022-06-01", "close": 0.05, "volume": 2103467.0}, {"date": "2022-06-02", "close": 0.05, "volume": 51134.0}, {"date": "2022-06-03", "close": 0.05, "volume": 3017401.0}, {"date": "2022-06-06", "close": 0.05, "volume": 856224.0}, {"date": "2022-06-07", "close": 0.05, "volume": 644889.0}, {"date": "2022-06-08", "close": 0.05, "volume": 418532.0}, {"date": "2022-06-09", "close": 0.045, "volume": 80400.0}, {"date": "2022-06-10", "close": 0.05, "volume": 63080.0}, {"date": "2022-06-14", "close": 0.04, "volume": 687457.0}, {"date": "2022-06-15", "close": 0.05, "volume": 1678987.0}, {"date": "2022-06-16", "close": 0.05, "volume": 85200.0}, {"date": "2022-06-17", "close": 0.05, "volume": 861095.0}, {"date": "2022-06-20", "close": 0.05, "volume": 203614.0}, {"date": "2022-06-21", "close": 0.04, "volume": 75020.0}, {"date": "2022-06-22", "close": 0.05, "volume": 43896.0}, {"date": "2022-06-23", "close": 0.045, "volume": 454763.0}, {"date": "2022-06-24", "close": 0.05, "volume": 91733.0}, {"date": "2022-06-27", "close": 0.045, "volume": 1417500.0}, {"date": "2022-06-28", "close": 0.04, "volume": 24500.0}, {"date": "2022-06-29", "close": 0.04, "volume": 460524.0}, {"date": "2022-06-30", "close": 0.04, "volume": 148643.0}, {"date": "2022-07-01", "close": 0.04, "volume": 56000.0}, {"date": "2022-07-04", "close": 0.05, "volume": 27000.0}, {"date": "2022-07-05", "close": 0.04, "volume": 60115.0}, {"date": "2022-07-07", "close": 0.04, "volume": 20000.0}, {"date": "2022-07-08", "close": 0.04, "volume": 431120.0}, {"date": "2022-07-12", "close": 0.05, "volume": 33350.0}, {"date": "2022-07-13", "close": 0.05, "volume": 32855.0}, {"date": "2022-07-14", "close": 0.05, "volume": 1304191.0}, {"date": "2022-07-15", "close": 0.05, "volume": 1040000.0}, {"date": "2022-07-19", "close": 0.05, "volume": 635074.0}, {"date": "2022-07-20", "close": 0.04, "volume": 210201.0}, {"date": "2022-07-21", "close": 0.05, "volume": 4657482.0}, {"date": "2022-07-22", "close": 0.05, "volume": 2634577.0}, {"date": "2022-07-25", "close": 0.04, "volume": 64402.0}, {"date": "2022-07-26", "close": 0.04, "volume": 460035.0}, {"date": "2022-07-27", "close": 0.045, "volume": 126552.0}, {"date": "2022-07-28", "close": 0.04, "volume": 60398.0}, {"date": "2022-07-29", "close": 0.04, "volume": 513315.0}, {"date": "2022-08-01", "close": 0.05, "volume": 135008.0}, {"date": "2022-08-02", "close": 0.045, "volume": 78634.0}, {"date": "2022-08-03", "close": 0.05, "volume": 132225.0}, {"date": "2022-08-04", "close": 0.05, "volume": 180210.0}, {"date": "2022-08-08", "close": 0.05, "volume": 65000.0}, {"date": "2022-08-09", "close": 0.045, "volume": 18000.0}, {"date": "2022-08-10", "close": 0.05, "volume": 9349079.0}, {"date": "2022-08-11", "close": 0.05, "volume": 2310172.0}, {"date": "2022-08-12", "close": 0.05, "volume": 297698.0}, {"date": "2022-08-15", "close": 0.05, "volume": 558777.0}, {"date": "2022-08-16", "close": 0.06, "volume": 8787921.0}, {"date": "2022-08-17", "close": 0.06, "volume": 2306972.0}, {"date": "2022-08-18", "close": 0.06, "volume": 581725.0}, {"date": "2022-08-19", "close": 0.06, "volume": 230794.0}, {"date": "2022-08-22", "close": 0.06, "volume": 105000.0}, {"date": "2022-08-23", "close": 0.06, "volume": 3106807.0}, {"date": "2022-08-24", "close": 0.07, "volume": 6806654.0}, {"date": "2022-08-25", "close": 0.07, "volume": 6519918.0}, {"date": "2022-08-26", "close": 0.07, "volume": 945630.0}, {"date": "2022-08-29", "close": 0.07, "volume": 1532383.0}, {"date": "2022-08-30", "close": 0.05, "volume": 8654972.0}, {"date": "2022-08-31", "close": 0.06, "volume": 792946.0}, {"date": "2022-09-01", "close": 0.06, "volume": 2770128.0}, {"date": "2022-09-02", "close": 0.06, "volume": 1078033.0}, {"date": "2022-09-05", "close": 0.06, "volume": 1194704.0}, {"date": "2022-09-06", "close": 0.06, "volume": 312460.0}, {"date": "2022-09-07", "close": 0.05, "volume": 397246.0}, {"date": "2022-09-08", "close": 0.07, "volume": 663036.0}, {"date": "2022-09-09", "close": 0.07, "volume": 1514152.0}, {"date": "2022-09-12", "close": 0.06, "volume": 156429.0}, {"date": "2022-09-13", "close": 0.06, "volume": 259000.0}, {"date": "2022-09-14", "close": 0.06, "volume": 1421786.0}, {"date": "2022-09-15", "close": 0.055, "volume": 768668.0}, {"date": "2022-09-16", "close": 0.06, "volume": 1190824.0}, {"date": "2022-09-19", "close": 0.06, "volume": 76632.0}, {"date": "2022-09-20", "close": 0.06, "volume": 243233.0}, {"date": "2022-09-21", "close": 0.06, "volume": 1429958.0}, {"date": "2022-09-23", "close": 0.055, "volume": 419339.0}, {"date": "2022-09-26", "close": 0.06, "volume": 87868.0}, {"date": "2022-09-27", "close": 0.05, "volume": 830548.0}, {"date": "2022-09-28", "close": 0.06, "volume": 8906314.0}, {"date": "2022-09-29", "close": 0.06, "volume": 1413983.0}, {"date": "2022-09-30", "close": 0.06, "volume": 87191.0}, {"date": "2022-10-03", "close": 0.06, "volume": 20166.0}, {"date": "2022-10-05", "close": 0.06, "volume": 40000.0}, {"date": "2022-10-06", "close": 0.055, "volume": 1289533.0}, {"date": "2022-10-07", "close": 0.07, "volume": 2319455.0}, {"date": "2022-10-10", "close": 0.06, "volume": 1230679.0}, {"date": "2022-10-11", "close": 0.06, "volume": 486842.0}, {"date": "2022-10-12", "close": 0.06, "volume": 340615.0}, {"date": "2022-10-13", "close": 0.06, "volume": 455779.0}, {"date": "2022-10-14", "close": 0.06, "volume": 193857.0}, {"date": "2022-10-17", "close": 0.06, "volume": 399333.0}, {"date": "2022-10-18", "close": 0.06, "volume": 281334.0}, {"date": "2022-10-19", "close": 0.06, "volume": 1392553.0}, {"date": "2022-10-20", "close": 0.055, "volume": 147308.0}, {"date": "2022-10-21", "close": 0.06, "volume": 193153.0}, {"date": "2022-10-24", "close": 0.055, "volume": 139762.0}, {"date": "2022-10-25", "close": 0.06, "volume": 414406.0}, {"date": "2022-10-26", "close": 0.05, "volume": 581333.0}, {"date": "2022-10-27", "close": 0.05, "volume": 437488.0}, {"date": "2022-10-28", "close": 0.05, "volume": 4215547.0}, {"date": "2022-10-31", "close": 0.05, "volume": 43800.0}, {"date": "2022-11-01", "close": 0.045, "volume": 641912.0}, {"date": "2022-11-02", "close": 0.045, "volume": 110700.0}, {"date": "2022-11-03", "close": 0.04, "volume": 639100.0}, {"date": "2022-11-04", "close": 0.04, "volume": 350457.0}, {"date": "2022-11-07", "close": 0.04, "volume": 182073.0}, {"date": "2022-11-08", "close": 0.045, "volume": 139989.0}, {"date": "2022-11-09", "close": 0.045, "volume": 3500.0}, {"date": "2022-11-10", "close": 0.04, "volume": 100000.0}, {"date": "2022-11-14", "close": 0.04, "volume": 753189.0}, {"date": "2022-11-15", "close": 0.04, "volume": 127800.0}, {"date": "2022-11-17", "close": 0.04, "volume": 683649.0}, {"date": "2022-11-18", "close": 0.04, "volume": 50800.0}, {"date": "2022-11-22", "close": 0.04, "volume": 160000.0}, {"date": "2022-11-23", "close": 0.04, "volume": 70734.0}, {"date": "2022-11-24", "close": 0.04, "volume": 108000.0}, {"date": "2022-11-25", "close": 0.04, "volume": 7539.0}, {"date": "2022-11-28", "close": 0.04, "volume": 125951.0}, {"date": "2022-11-29", "close": 0.04, "volume": 3540819.0}, {"date": "2022-11-30", "close": 0.04, "volume": 3693926.0}, {"date": "2022-12-01", "close": 0.045, "volume": 1033980.0}, {"date": "2022-12-02", "close": 0.04, "volume": 470966.0}, {"date": "2022-12-05", "close": 0.04, "volume": 419625.0}, {"date": "2022-12-06", "close": 0.045, "volume": 68404.0}, {"date": "2022-12-07", "close": 0.045, "volume": 70000.0}, {"date": "2022-12-09", "close": 0.045, "volume": 14285.0}, {"date": "2022-12-12", "close": 0.04, "volume": 115502.0}, {"date": "2022-12-13", "close": 0.04, "volume": 14000.0}, {"date": "2022-12-14", "close": 0.04, "volume": 50000.0}, {"date": "2022-12-15", "close": 0.04, "volume": 929965.0}, {"date": "2022-12-30", "close": 0.038, "volume": 548994.0}, {"date": "2023-01-03", "close": 0.032, "volume": 265048.0}, {"date": "2023-01-04", "close": 0.042, "volume": 1164915.0}, {"date": "2023-01-05", "close": 0.039, "volume": 5354067.0}, {"date": "2023-01-06", "close": 0.042, "volume": 195621.0}, {"date": "2023-01-09", "close": 0.051, "volume": 5772025.0}, {"date": "2023-01-10", "close": 0.046, "volume": 1197582.0}, {"date": "2023-01-11", "close": 0.045, "volume": 1369094.0}, {"date": "2023-01-12", "close": 0.048, "volume": 453414.0}, {"date": "2023-01-13", "close": 0.048, "volume": 308893.0}, {"date": "2023-01-16", "close": 0.048, "volume": 10663.0}, {"date": "2023-01-17", "close": 0.048, "volume": 1799901.0}, {"date": "2023-01-18", "close": 0.046, "volume": 194766.0}, {"date": "2023-01-19", "close": 0.045, "volume": 138762.0}, {"date": "2023-01-20", "close": 0.046, "volume": 142229.0}, {"date": "2023-01-23", "close": 0.048, "volume": 311573.0}, {"date": "2023-01-24", "close": 0.047, "volume": 258224.0}, {"date": "2023-01-25", "close": 0.046, "volume": 114734.0}, {"date": "2023-01-27", "close": 0.048, "volume": 209130.0}, {"date": "2023-01-30", "close": 0.046, "volume": 69192.0}, {"date": "2023-01-31", "close": 0.045, "volume": 76286.0}, {"date": "2023-02-01", "close": 0.045, "volume": 167181.0}, {"date": "2023-02-02", "close": 0.045, "volume": 5181.0}, {"date": "2023-02-03", "close": 0.044, "volume": 176534.0}, {"date": "2023-02-06", "close": 0.039, "volume": 1102097.0}, {"date": "2023-02-07", "close": 0.041, "volume": 153437.0}, {"date": "2023-02-08", "close": 0.04, "volume": 64533.0}, {"date": "2023-02-09", "close": 0.041, "volume": 219384.0}, {"date": "2023-02-10", "close": 0.04, "volume": 89212.0}, {"date": "2023-02-13", "close": 0.038, "volume": 300626.0}, {"date": "2023-02-14", "close": 0.038, "volume": 148088.0}, {"date": "2023-02-15", "close": 0.037, "volume": 254748.0}, {"date": "2023-02-16", "close": 0.034, "volume": 936356.0}, {"date": "2023-02-17", "close": 0.034, "volume": 44551.0}, {"date": "2023-02-20", "close": 0.034, "volume": 1341389.0}, {"date": "2023-02-21", "close": 0.0345, "volume": 54242.0}, {"date": "2023-02-22", "close": 0.034, "volume": 177144.0}, {"date": "2023-02-23", "close": 0.033, "volume": 20012.0}, {"date": "2023-02-24", "close": 0.033, "volume": 85040.0}, {"date": "2023-02-27", "close": 0.033, "volume": 798.0}, {"date": "2023-02-28", "close": 0.029, "volume": 530747.0}, {"date": "2023-03-01", "close": 0.027, "volume": 271527.0}, {"date": "2023-03-02", "close": 0.033, "volume": 539610.0}, {"date": "2023-03-03", "close": 0.034, "volume": 884519.0}, {"date": "2023-03-06", "close": 0.037, "volume": 260762.0}, {"date": "2023-03-07", "close": 0.033, "volume": 89382.0}, {"date": "2023-03-08", "close": 0.029, "volume": 1172073.0}, {"date": "2023-03-09", "close": 0.028, "volume": 768500.0}, {"date": "2023-03-10", "close": 0.029, "volume": 93632.0}, {"date": "2023-03-13", "close": 0.03, "volume": 6798.0}, {"date": "2023-03-14", "close": 0.029, "volume": 145633.0}, {"date": "2023-03-16", "close": 0.027, "volume": 931703.0}, {"date": "2023-03-17", "close": 0.027, "volume": 186770.0}, {"date": "2023-03-20", "close": 0.024, "volume": 700261.0}, {"date": "2023-03-21", "close": 0.025, "volume": 508501.0}, {"date": "2023-03-23", "close": 0.024, "volume": 81596.0}, {"date": "2023-03-24", "close": 0.028, "volume": 216096.0}, {"date": "2023-03-28", "close": 0.027, "volume": 73.0}, {"date": "2023-03-29", "close": 0.024, "volume": 220438.0}, {"date": "2023-03-30", "close": 0.021, "volume": 1286343.0}, {"date": "2023-03-31", "close": 0.024, "volume": 58660.0}, {"date": "2023-04-03", "close": 0.024, "volume": 7700.0}, {"date": "2023-04-04", "close": 0.023, "volume": 1214958.0}, {"date": "2023-04-05", "close": 0.025, "volume": 68846.0}, {"date": "2023-04-06", "close": 0.0245, "volume": 17.0}, {"date": "2023-04-11", "close": 0.024, "volume": 23244.0}, {"date": "2023-04-12", "close": 0.0225, "volume": 283705.0}, {"date": "2023-04-13", "close": 0.024, "volume": 283509.0}, {"date": "2023-04-14", "close": 0.026, "volume": 451467.0}, {"date": "2023-04-17", "close": 0.025, "volume": 2195961.0}, {"date": "2023-04-18", "close": 0.022, "volume": 939490.0}, {"date": "2023-04-19", "close": 0.024, "volume": 222345.0}, {"date": "2023-04-20", "close": 0.025, "volume": 155000.0}, {"date": "2023-04-21", "close": 0.023, "volume": 200212.0}, {"date": "2023-04-24", "close": 0.023, "volume": 435.0}, {"date": "2023-04-26", "close": 0.023, "volume": 100000.0}, {"date": "2023-04-27", "close": 0.022, "volume": 3237.0}, {"date": "2023-04-28", "close": 0.025, "volume": 601370.0}, {"date": "2023-05-01", "close": 0.025, "volume": 535902.0}, {"date": "2023-05-02", "close": 0.023, "volume": 90082.0}, {"date": "2023-05-03", "close": 0.022, "volume": 119406.0}, {"date": "2023-05-04", "close": 0.023, "volume": 16056.0}, {"date": "2023-05-08", "close": 0.025, "volume": 370499.0}, {"date": "2023-05-09", "close": 0.023, "volume": 328995.0}, {"date": "2023-05-11", "close": 0.022, "volume": 429597.0}, {"date": "2023-05-12", "close": 0.022, "volume": 39300.0}, {"date": "2023-05-15", "close": 0.022, "volume": 169928.0}, {"date": "2023-05-16", "close": 0.023, "volume": 917332.0}, {"date": "2023-05-17", "close": 0.023, "volume": 50000.0}, {"date": "2023-05-18", "close": 0.023, "volume": 46000.0}, {"date": "2023-05-19", "close": 0.025, "volume": 622259.0}, {"date": "2023-05-22", "close": 0.024, "volume": 301893.0}, {"date": "2023-05-23", "close": 0.025, "volume": 41179.0}, {"date": "2023-05-25", "close": 0.023, "volume": 841152.0}, {"date": "2023-05-26", "close": 0.023, "volume": 171000.0}, {"date": "2023-05-29", "close": 0.022, "volume": 92201.0}, {"date": "2023-05-30", "close": 0.022, "volume": 20000.0}, {"date": "2023-05-31", "close": 0.022, "volume": 800796.0}, {"date": "2023-06-01", "close": 0.022, "volume": 10631.0}, {"date": "2023-06-02", "close": 0.022, "volume": 618244.0}, {"date": "2023-06-05", "close": 0.023, "volume": 226741.0}, {"date": "2023-06-06", "close": 0.022, "volume": 25830.0}, {"date": "2023-06-07", "close": 0.022, "volume": 104.0}, {"date": "2023-06-08", "close": 0.022, "volume": 10011.0}, {"date": "2023-06-09", "close": 0.022, "volume": 73894.0}, {"date": "2023-06-13", "close": 0.023, "volume": 84150.0}, {"date": "2023-06-14", "close": 0.023, "volume": 118930.0}, {"date": "2023-06-15", "close": 0.022, "volume": 169500.0}, {"date": "2023-06-16", "close": 0.023, "volume": 25351.0}, {"date": "2023-06-19", "close": 0.023, "volume": 261169.0}, {"date": "2023-06-20", "close": 0.026, "volume": 622320.0}, {"date": "2023-06-21", "close": 0.024, "volume": 337380.0}, {"date": "2023-06-22", "close": 0.026, "volume": 225000.0}, {"date": "2023-06-26", "close": 0.028, "volume": 1101373.0}, {"date": "2023-06-27", "close": 0.026, "volume": 910787.0}, {"date": "2023-06-28", "close": 0.026, "volume": 272057.0}, {"date": "2023-06-29", "close": 0.027, "volume": 649703.0}, {"date": "2023-06-30", "close": 0.026, "volume": 414325.0}, {"date": "2023-07-03", "close": 0.03, "volume": 3711919.0}, {"date": "2023-07-04", "close": 0.032, "volume": 520087.0}, {"date": "2023-07-05", "close": 0.041, "volume": 6245281.0}, {"date": "2023-07-06", "close": 0.043, "volume": 2429879.0}, {"date": "2023-07-07", "close": 0.04, "volume": 3363487.0}, {"date": "2023-07-10", "close": 0.036, "volume": 829152.0}, {"date": "2023-07-11", "close": 0.043, "volume": 835687.0}, {"date": "2023-07-12", "close": 0.043, "volume": 1313787.0}, {"date": "2023-07-13", "close": 0.045, "volume": 141354.0}, {"date": "2023-07-14", "close": 0.041, "volume": 1128163.0}, {"date": "2023-07-17", "close": 0.039, "volume": 1089787.0}, {"date": "2023-07-18", "close": 0.035, "volume": 429634.0}, {"date": "2023-07-19", "close": 0.036, "volume": 457585.0}, {"date": "2023-07-20", "close": 0.036, "volume": 1.0}, {"date": "2023-07-21", "close": 0.035, "volume": 820996.0}, {"date": "2023-07-24", "close": 0.032, "volume": 718704.0}, {"date": "2023-07-25", "close": 0.028, "volume": 1340045.0}, {"date": "2023-07-26", "close": 0.036, "volume": 835953.0}, {"date": "2023-07-27", "close": 0.037, "volume": 369818.0}, {"date": "2023-07-28", "close": 0.037, "volume": 176217.0}, {"date": "2023-07-31", "close": 0.038, "volume": 354097.0}, {"date": "2023-08-01", "close": 0.034, "volume": 50363.0}, {"date": "2023-08-02", "close": 0.035, "volume": 216965.0}, {"date": "2023-08-03", "close": 0.035, "volume": 196113.0}, {"date": "2023-08-04", "close": 0.039, "volume": 482282.0}, {"date": "2023-08-07", "close": 0.039, "volume": 67673.0}, {"date": "2023-08-08", "close": 0.037, "volume": 128640.0}, {"date": "2023-08-09", "close": 0.037, "volume": 18392.0}, {"date": "2023-08-10", "close": 0.041, "volume": 214900.0}, {"date": "2023-08-11", "close": 0.035, "volume": 56001.0}, {"date": "2023-08-14", "close": 0.036, "volume": 8381.0}, {"date": "2023-08-15", "close": 0.036, "volume": 142020.0}, {"date": "2023-08-16", "close": 0.036, "volume": 6840.0}, {"date": "2023-08-17", "close": 0.036, "volume": 95320.0}, {"date": "2023-08-18", "close": 0.035, "volume": 130000.0}, {"date": "2023-08-21", "close": 0.034, "volume": 733565.0}, {"date": "2023-08-22", "close": 0.034, "volume": 28935.0}, {"date": "2023-08-23", "close": 0.034, "volume": 20050.0}, {"date": "2023-08-24", "close": 0.045, "volume": 2198912.0}, {"date": "2023-08-25", "close": 0.053, "volume": 94720749.0}, {"date": "2023-08-28", "close": 0.048, "volume": 13235163.0}, {"date": "2023-08-29", "close": 0.05, "volume": 6676122.0}, {"date": "2023-08-30", "close": 0.056, "volume": 25033633.0}, {"date": "2023-08-31", "close": 0.049, "volume": 6482107.0}, {"date": "2023-09-01", "close": 0.049, "volume": 2282805.0}, {"date": "2023-09-04", "close": 0.052, "volume": 2716698.0}, {"date": "2023-09-05", "close": 0.06, "volume": 6142223.0}, {"date": "2023-09-06", "close": 0.059, "volume": 1924410.0}, {"date": "2023-09-07", "close": 0.055, "volume": 3663529.0}, {"date": "2023-09-08", "close": 0.051, "volume": 1906495.0}, {"date": "2023-09-11", "close": 0.049, "volume": 1607472.0}, {"date": "2023-09-12", "close": 0.047, "volume": 490261.0}, {"date": "2023-09-13", "close": 0.049, "volume": 644553.0}, {"date": "2023-09-14", "close": 0.047, "volume": 88106.0}, {"date": "2023-09-15", "close": 0.045, "volume": 1082891.0}, {"date": "2023-09-18", "close": 0.043, "volume": 1078100.0}, {"date": "2023-09-19", "close": 0.046, "volume": 512263.0}, {"date": "2023-09-20", "close": 0.045, "volume": 212678.0}, {"date": "2023-09-21", "close": 0.044, "volume": 72824.0}, {"date": "2023-09-22", "close": 0.044, "volume": 177939.0}, {"date": "2023-09-25", "close": 0.041, "volume": 1174221.0}, {"date": "2023-09-26", "close": 0.04, "volume": 252010.0}, {"date": "2023-09-27", "close": 0.039, "volume": 266095.0}, {"date": "2023-09-28", "close": 0.036, "volume": 30000.0}, {"date": "2023-09-29", "close": 0.034, "volume": 754417.0}, {"date": "2023-10-02", "close": 0.038, "volume": 95465.0}, {"date": "2023-10-03", "close": 0.036, "volume": 50825.0}, {"date": "2023-10-04", "close": 0.037, "volume": 173000.0}, {"date": "2023-10-05", "close": 0.038, "volume": 400000.0}, {"date": "2023-10-06", "close": 0.036, "volume": 330000.0}, {"date": "2023-10-09", "close": 0.031, "volume": 1373430.0}, {"date": "2023-10-10", "close": 0.033, "volume": 641712.0}, {"date": "2023-10-11", "close": 0.034, "volume": 219418.0}, {"date": "2023-10-12", "close": 0.033, "volume": 330909.0}, {"date": "2023-10-13", "close": 0.036, "volume": 1922983.0}, {"date": "2023-10-16", "close": 0.035, "volume": 83984.0}, {"date": "2023-10-17", "close": 0.034, "volume": 20000.0}, {"date": "2023-10-19", "close": 0.033, "volume": 144820.0}, {"date": "2023-10-20", "close": 0.035, "volume": 105193.0}, {"date": "2023-10-23", "close": 0.033, "volume": 335147.0}, {"date": "2023-10-24", "close": 0.033, "volume": 438638.0}, {"date": "2023-10-25", "close": 0.048, "volume": 13089335.0}, {"date": "2023-10-30", "close": 0.04, "volume": 9095032.0}, {"date": "2023-10-31", "close": 0.041, "volume": 2003488.0}, {"date": "2023-11-01", "close": 0.036, "volume": 1714675.0}, {"date": "2023-11-02", "close": 0.039, "volume": 1201408.0}, {"date": "2023-11-03", "close": 0.039, "volume": 1699904.0}, {"date": "2023-11-06", "close": 0.038, "volume": 1755605.0}, {"date": "2023-11-07", "close": 0.037, "volume": 1355894.0}, {"date": "2023-11-08", "close": 0.038, "volume": 494185.0}, {"date": "2023-11-09", "close": 0.039, "volume": 15171016.0}, {"date": "2023-11-10", "close": 0.039, "volume": 10385651.0}, {"date": "2023-11-13", "close": 0.036, "volume": 3442676.0}, {"date": "2023-11-14", "close": 0.047, "volume": 33168631.0}, {"date": "2023-11-15", "close": 0.041, "volume": 18421647.0}, {"date": "2023-11-16", "close": 0.044, "volume": 5807242.0}, {"date": "2023-11-17", "close": 0.046, "volume": 10428847.0}, {"date": "2023-11-20", "close": 0.045, "volume": 3225994.0}, {"date": "2023-11-21", "close": 0.044, "volume": 1148057.0}, {"date": "2023-11-22", "close": 0.046, "volume": 5719240.0}, {"date": "2023-11-23", "close": 0.043, "volume": 4779033.0}, {"date": "2023-11-24", "close": 0.042, "volume": 2740776.0}, {"date": "2023-11-27", "close": 0.038, "volume": 4173871.0}, {"date": "2023-11-28", "close": 0.038, "volume": 4702727.0}, {"date": "2023-11-29", "close": 0.036, "volume": 3070535.0}, {"date": "2023-11-30", "close": 0.038, "volume": 3229569.0}, {"date": "2023-12-01", "close": 0.036, "volume": 2366953.0}, {"date": "2023-12-04", "close": 0.035, "volume": 1639061.0}, {"date": "2023-12-05", "close": 0.029, "volume": 8576036.0}, {"date": "2023-12-06", "close": 0.029, "volume": 1131122.0}, {"date": "2023-12-07", "close": 0.027, "volume": 2096959.0}, {"date": "2023-12-08", "close": 0.028, "volume": 686020.0}, {"date": "2023-12-11", "close": 0.027, "volume": 1711762.0}, {"date": "2023-12-12", "close": 0.028, "volume": 506783.0}, {"date": "2023-12-13", "close": 0.026, "volume": 4071530.0}, {"date": "2023-12-14", "close": 0.025, "volume": 741500.0}, {"date": "2023-12-15", "close": 0.029, "volume": 1195043.0}, {"date": "2023-12-18", "close": 0.031, "volume": 1782996.0}, {"date": "2023-12-19", "close": 0.029, "volume": 1072054.0}, {"date": "2023-12-20", "close": 0.026, "volume": 3138159.0}, {"date": "2023-12-21", "close": 0.028, "volume": 780405.0}, {"date": "2023-12-22", "close": 0.029, "volume": 127646.0}, {"date": "2023-12-27", "close": 0.027, "volume": 712018.0}, {"date": "2023-12-28", "close": 0.032, "volume": 2234263.0}, {"date": "2023-12-29", "close": 0.034, "volume": 1176021.0}, {"date": "2024-01-02", "close": 0.031, "volume": 1576971.0}, {"date": "2024-01-03", "close": 0.031, "volume": 459450.0}, {"date": "2024-01-04", "close": 0.031, "volume": 392024.0}, {"date": "2024-01-05", "close": 0.029, "volume": 550000.0}, {"date": "2024-01-08", "close": 0.03, "volume": 40766.0}, {"date": "2024-01-09", "close": 0.029, "volume": 431427.0}, {"date": "2024-01-10", "close": 0.03, "volume": 326120.0}, {"date": "2024-01-11", "close": 0.031, "volume": 828241.0}, {"date": "2024-01-12", "close": 0.029, "volume": 335724.0}, {"date": "2024-01-15", "close": 0.028, "volume": 1091993.0}, {"date": "2024-01-16", "close": 0.028, "volume": 109630.0}, {"date": "2024-01-17", "close": 0.029, "volume": 450000.0}, {"date": "2024-01-18", "close": 0.03, "volume": 22211436.0}, {"date": "2024-01-19", "close": 0.03, "volume": 3553329.0}, {"date": "2024-01-22", "close": 0.026, "volume": 3168734.0}, {"date": "2024-01-23", "close": 0.026, "volume": 1708751.0}, {"date": "2024-01-24", "close": 0.027, "volume": 1453410.0}, {"date": "2024-01-25", "close": 0.027, "volume": 480620.0}, {"date": "2024-01-29", "close": 0.027, "volume": 1347999.0}, {"date": "2024-01-30", "close": 0.025, "volume": 784000.0}, {"date": "2024-01-31", "close": 0.026, "volume": 1324358.0}, {"date": "2024-02-01", "close": 0.025, "volume": 277433.0}, {"date": "2024-02-02", "close": 0.025, "volume": 2211244.0}, {"date": "2024-02-05", "close": 0.021, "volume": 1331346.0}, {"date": "2024-02-06", "close": 0.02, "volume": 2079244.0}, {"date": "2024-02-07", "close": 0.021, "volume": 249693.0}, {"date": "2024-02-08", "close": 0.023, "volume": 183484.0}, {"date": "2024-02-09", "close": 0.024, "volume": 3587697.0}, {"date": "2024-02-12", "close": 0.024, "volume": 1380815.0}, {"date": "2024-02-13", "close": 0.021, "volume": 1861322.0}, {"date": "2024-02-14", "close": 0.021, "volume": 155958.0}, {"date": "2024-02-15", "close": 0.021, "volume": 220400.0}, {"date": "2024-02-16", "close": 0.021, "volume": 372701.0}, {"date": "2024-02-19", "close": 0.022, "volume": 62441.0}, {"date": "2024-02-20", "close": 0.021, "volume": 917567.0}, {"date": "2024-02-21", "close": 0.021, "volume": 20000.0}, {"date": "2024-02-22", "close": 0.021, "volume": 2219381.0}, {"date": "2024-02-23", "close": 0.02, "volume": 675546.0}, {"date": "2024-02-26", "close": 0.019, "volume": 15769.0}, {"date": "2024-02-27", "close": 0.019, "volume": 177488.0}, {"date": "2024-02-28", "close": 0.018, "volume": 2694067.0}, {"date": "2024-02-29", "close": 0.017, "volume": 4500333.0}, {"date": "2024-03-01", "close": 0.019, "volume": 497042.0}, {"date": "2024-03-04", "close": 0.017, "volume": 462717.0}, {"date": "2024-03-05", "close": 0.017, "volume": 604438.0}, {"date": "2024-03-06", "close": 0.017, "volume": 109550.0}, {"date": "2024-03-07", "close": 0.0165, "volume": 163334.0}, {"date": "2024-03-08", "close": 0.018, "volume": 221918.0}, {"date": "2024-03-11", "close": 0.018, "volume": 344500.0}, {"date": "2024-03-12", "close": 0.018, "volume": 360204.0}, {"date": "2024-03-13", "close": 0.018, "volume": 734977.0}, {"date": "2024-03-14", "close": 0.019, "volume": 711344.0}, {"date": "2024-03-15", "close": 0.019, "volume": 445959.0}, {"date": "2024-03-18", "close": 0.019, "volume": 213189.0}, {"date": "2024-03-19", "close": 0.019, "volume": 573228.0}, {"date": "2024-03-20", "close": 0.017, "volume": 737783.0}, {"date": "2024-03-21", "close": 0.019, "volume": 480576.0}, {"date": "2024-03-25", "close": 0.019, "volume": 86200.0}, {"date": "2024-03-26", "close": 0.018, "volume": 20000.0}, {"date": "2024-03-28", "close": 0.019, "volume": 197634.0}, {"date": "2024-04-02", "close": 0.019, "volume": 155000.0}, {"date": "2024-04-03", "close": 0.018, "volume": 107200.0}, {"date": "2024-04-04", "close": 0.019, "volume": 64383.0}, {"date": "2024-04-05", "close": 0.019, "volume": 345422.0}, {"date": "2024-04-08", "close": 0.019, "volume": 250058.0}, {"date": "2024-04-09", "close": 0.02, "volume": 2064696.0}, {"date": "2024-04-10", "close": 0.019, "volume": 32159.0}, {"date": "2024-04-12", "close": 0.019, "volume": 15000.0}, {"date": "2024-04-15", "close": 0.02, "volume": 1332477.0}, {"date": "2024-04-16", "close": 0.018, "volume": 4606.0}, {"date": "2024-04-17", "close": 0.018, "volume": 252800.0}, {"date": "2024-04-18", "close": 0.017, "volume": 650000.0}, {"date": "2024-04-19", "close": 0.017, "volume": 670925.0}, {"date": "2024-04-22", "close": 0.017, "volume": 237110.0}, {"date": "2024-04-23", "close": 0.017, "volume": 105774.0}, {"date": "2024-04-24", "close": 0.017, "volume": 211284.0}, {"date": "2024-04-26", "close": 0.017, "volume": 1000.0}, {"date": "2024-04-29", "close": 0.017, "volume": 46715.0}, {"date": "2024-04-30", "close": 0.017, "volume": 324760.0}, {"date": "2024-05-01", "close": 0.016, "volume": 121150.0}, {"date": "2024-05-02", "close": 0.019, "volume": 680180.0}, {"date": "2024-05-03", "close": 0.019, "volume": 477135.0}, {"date": "2024-05-08", "close": 0.018, "volume": 229102.0}, {"date": "2024-05-09", "close": 0.019, "volume": 1276.0}, {"date": "2024-05-13", "close": 0.019, "volume": 647334.0}, {"date": "2024-05-14", "close": 0.019, "volume": 6422944.0}, {"date": "2024-05-15", "close": 0.019, "volume": 1019103.0}, {"date": "2024-05-16", "close": 0.02, "volume": 1660237.0}, {"date": "2024-05-17", "close": 0.021, "volume": 623913.0}, {"date": "2024-05-20", "close": 0.021, "volume": 1150000.0}, {"date": "2024-05-21", "close": 0.02, "volume": 720600.0}, {"date": "2024-05-22", "close": 0.02, "volume": 71150.0}, {"date": "2024-05-24", "close": 0.018, "volume": 1765490.0}, {"date": "2024-05-27", "close": 0.018, "volume": 147904.0}, {"date": "2024-05-28", "close": 0.018, "volume": 485166.0}, {"date": "2024-05-29", "close": 0.018, "volume": 105000.0}, {"date": "2024-05-30", "close": 0.018, "volume": 400308.0}, {"date": "2024-05-31", "close": 0.018, "volume": 279457.0}, {"date": "2024-06-03", "close": 0.018, "volume": 253344.0}, {"date": "2024-06-04", "close": 0.018, "volume": 183745.0}, {"date": "2024-06-05", "close": 0.017, "volume": 96698.0}, {"date": "2024-06-07", "close": 0.017, "volume": 125617.0}, {"date": "2024-06-11", "close": 0.017, "volume": 127301.0}, {"date": "2024-06-12", "close": 0.018, "volume": 580525.0}, {"date": "2024-06-13", "close": 0.017, "volume": 439275.0}, {"date": "2024-06-14", "close": 0.017, "volume": 25800.0}, {"date": "2024-06-17", "close": 0.017, "volume": 8000.0}, {"date": "2024-06-18", "close": 0.017, "volume": 10000.0}, {"date": "2024-06-19", "close": 0.017, "volume": 194836.0}, {"date": "2024-06-20", "close": 0.017, "volume": 119401.0}, {"date": "2024-06-21", "close": 0.017, "volume": 375564.0}, {"date": "2024-06-24", "close": 0.018, "volume": 550000.0}, {"date": "2024-06-25", "close": 0.018, "volume": 1693392.0}, {"date": "2024-06-26", "close": 0.016, "volume": 100165.0}, {"date": "2024-06-27", "close": 0.015, "volume": 1731238.0}, {"date": "2024-06-28", "close": 0.017, "volume": 550292.0}, {"date": "2024-07-03", "close": 0.014, "volume": 314032.0}, {"date": "2024-07-04", "close": 0.016, "volume": 136633.0}, {"date": "2024-07-09", "close": 0.015, "volume": 148419.0}, {"date": "2024-07-10", "close": 0.015, "volume": 591013.0}, {"date": "2024-07-11", "close": 0.014, "volume": 869148.0}, {"date": "2024-07-12", "close": 0.016, "volume": 190200.0}, {"date": "2024-07-15", "close": 0.016, "volume": 50000.0}, {"date": "2024-07-16", "close": 0.014, "volume": 1011499.0}, {"date": "2024-07-17", "close": 0.014, "volume": 60000.0}, {"date": "2024-07-18", "close": 0.014, "volume": 348125.0}, {"date": "2024-07-19", "close": 0.014, "volume": 102607.0}, {"date": "2024-07-22", "close": 0.014, "volume": 65199.0}, {"date": "2024-07-24", "close": 0.014, "volume": 101667.0}, {"date": "2024-07-25", "close": 0.014, "volume": 243562.0}, {"date": "2024-07-26", "close": 0.014, "volume": 33004.0}, {"date": "2024-07-29", "close": 0.014, "volume": 26783.0}, {"date": "2024-07-30", "close": 0.014, "volume": 95000.0}, {"date": "2024-07-31", "close": 0.014, "volume": 336788.0}, {"date": "2024-08-02", "close": 0.013, "volume": 60696.0}, {"date": "2024-08-05", "close": 0.013, "volume": 339304.0}, {"date": "2024-08-06", "close": 0.014, "volume": 294870.0}, {"date": "2024-08-07", "close": 0.014, "volume": 165765.0}, {"date": "2024-08-08", "close": 0.012, "volume": 65717.0}, {"date": "2024-08-09", "close": 0.012, "volume": 8801.0}, {"date": "2024-08-12", "close": 0.013, "volume": 170547.0}, {"date": "2024-08-13", "close": 0.013, "volume": 354340.0}, {"date": "2024-08-14", "close": 0.013, "volume": 16284.0}, {"date": "2024-08-19", "close": 0.013, "volume": 26629.0}, {"date": "2024-08-20", "close": 0.012, "volume": 344999.0}, {"date": "2024-08-22", "close": 0.013, "volume": 270794.0}, {"date": "2024-08-27", "close": 0.012, "volume": 100000.0}, {"date": "2024-08-28", "close": 0.015, "volume": 1158643.0}, {"date": "2024-08-30", "close": 0.015, "volume": 332977.0}, {"date": "2024-09-02", "close": 0.015, "volume": 7000.0}, {"date": "2024-09-04", "close": 0.014, "volume": 236775.0}, {"date": "2024-09-05", "close": 0.014, "volume": 30892.0}, {"date": "2024-09-06", "close": 0.013, "volume": 454023.0}, {"date": "2024-09-10", "close": 0.012, "volume": 20400.0}, {"date": "2024-09-12", "close": 0.014, "volume": 102260.0}, {"date": "2024-09-13", "close": 0.014, "volume": 134953.0}, {"date": "2024-09-16", "close": 0.014, "volume": 409600.0}, {"date": "2024-09-19", "close": 0.014, "volume": 627959.0}, {"date": "2024-09-24", "close": 0.015, "volume": 85714.0}, {"date": "2024-09-25", "close": 0.015, "volume": 342000.0}, {"date": "2024-09-26", "close": 0.014, "volume": 52267.0}, {"date": "2024-09-27", "close": 0.016, "volume": 577022.0}, {"date": "2024-09-30", "close": 0.015, "volume": 302786.0}, {"date": "2024-10-01", "close": 0.015, "volume": 360176.0}, {"date": "2024-10-03", "close": 0.014, "volume": 116784.0}, {"date": "2024-10-04", "close": 0.015, "volume": 109279.0}, {"date": "2024-10-08", "close": 0.014, "volume": 1784179.0}, {"date": "2024-10-09", "close": 0.015, "volume": 30000.0}, {"date": "2024-10-14", "close": 0.013, "volume": 632942.0}, {"date": "2024-10-16", "close": 0.013, "volume": 313899.0}, {"date": "2024-10-18", "close": 0.014, "volume": 323125.0}, {"date": "2024-10-21", "close": 0.013, "volume": 20000.0}, {"date": "2024-10-22", "close": 0.013, "volume": 32382.0}, {"date": "2024-10-23", "close": 0.014, "volume": 239037.0}, {"date": "2024-10-24", "close": 0.014, "volume": 42391.0}, {"date": "2024-10-25", "close": 0.013, "volume": 677792.0}, {"date": "2024-10-30", "close": 0.013, "volume": 837918.0}, {"date": "2024-10-31", "close": 0.013, "volume": 22000.0}, {"date": "2024-11-01", "close": 0.012, "volume": 2590518.0}, {"date": "2024-11-04", "close": 0.012, "volume": 367396.0}, {"date": "2024-11-05", "close": 0.011, "volume": 224494.0}, {"date": "2024-11-06", "close": 0.012, "volume": 100000.0}, {"date": "2024-11-08", "close": 0.011, "volume": 672293.0}, {"date": "2024-11-11", "close": 0.011, "volume": 306539.0}, {"date": "2024-11-12", "close": 0.011, "volume": 469.0}, {"date": "2024-11-13", "close": 0.011, "volume": 280606.0}, {"date": "2024-11-14", "close": 0.011, "volume": 50000.0}, {"date": "2024-11-15", "close": 0.0115, "volume": 250000.0}, {"date": "2024-11-18", "close": 0.011, "volume": 334824.0}, {"date": "2024-11-21", "close": 0.011, "volume": 35000.0}, {"date": "2024-11-22", "close": 0.01, "volume": 539900.0}, {"date": "2024-11-25", "close": 0.012, "volume": 719508.0}, {"date": "2024-11-26", "close": 0.011, "volume": 796000.0}, {"date": "2024-11-27", "close": 0.011, "volume": 200000.0}, {"date": "2024-11-28", "close": 0.011, "volume": 1062005.0}, {"date": "2024-11-29", "close": 0.012, "volume": 12143.0}, {"date": "2024-12-02", "close": 0.011, "volume": 20000.0}, {"date": "2024-12-03", "close": 0.011, "volume": 535589.0}, {"date": "2024-12-05", "close": 0.011, "volume": 207019.0}, {"date": "2024-12-06", "close": 0.01, "volume": 485311.0}, {"date": "2024-12-09", "close": 0.01, "volume": 3307547.0}, {"date": "2024-12-10", "close": 0.01, "volume": 16129.0}, {"date": "2024-12-11", "close": 0.01, "volume": 100000.0}, {"date": "2024-12-12", "close": 0.01, "volume": 299886.0}, {"date": "2024-12-16", "close": 0.01, "volume": 100000.0}, {"date": "2024-12-18", "close": 0.01, "volume": 2090945.0}, {"date": "2024-12-19", "close": 0.01, "volume": 165566.0}, {"date": "2024-12-20", "close": 0.011, "volume": 105400.0}, {"date": "2024-12-23", "close": 0.01, "volume": 95426.0}, {"date": "2024-12-27", "close": 0.01, "volume": 600218.0}, {"date": "2024-12-30", "close": 0.011, "volume": 497945.0}, {"date": "2024-12-31", "close": 0.01, "volume": 33080.0}, {"date": "2025-01-02", "close": 0.009, "volume": 280942.0}, {"date": "2025-01-03", "close": 0.01, "volume": 100000.0}, {"date": "2025-01-06", "close": 0.009, "volume": 233234.0}, {"date": "2025-01-07", "close": 0.01, "volume": 311089.0}, {"date": "2025-01-08", "close": 0.01, "volume": 132098.0}, {"date": "2025-01-09", "close": 0.009, "volume": 1770514.0}, {"date": "2025-01-10", "close": 0.009, "volume": 1729565.0}, {"date": "2025-01-13", "close": 0.009, "volume": 650698.0}, {"date": "2025-01-14", "close": 0.009, "volume": 2999.0}, {"date": "2025-01-15", "close": 0.007, "volume": 2352109.0}, {"date": "2025-01-16", "close": 0.007, "volume": 2206653.0}, {"date": "2025-01-20", "close": 0.007, "volume": 75000.0}, {"date": "2025-01-21", "close": 0.009, "volume": 1747434.0}, {"date": "2025-01-22", "close": 0.008, "volume": 220114.0}, {"date": "2025-01-23", "close": 0.0085, "volume": 118100.0}, {"date": "2025-01-24", "close": 0.008, "volume": 228480.0}, {"date": "2025-01-28", "close": 0.009, "volume": 118299.0}, {"date": "2025-01-30", "close": 0.009, "volume": 1118327.0}, {"date": "2025-01-31", "close": 0.008, "volume": 28704.0}, {"date": "2025-02-03", "close": 0.008, "volume": 19823.0}, {"date": "2025-02-04", "close": 0.009, "volume": 712126.0}, {"date": "2025-02-07", "close": 0.009, "volume": 70000.0}, {"date": "2025-02-10", "close": 0.008, "volume": 828.0}, {"date": "2025-02-11", "close": 0.01, "volume": 89170.0}, {"date": "2025-02-12", "close": 0.009, "volume": 204715.0}, {"date": "2025-02-13", "close": 0.009, "volume": 92591.0}, {"date": "2025-02-17", "close": 0.009, "volume": 222409.0}, {"date": "2025-02-21", "close": 0.009, "volume": 28813.0}, {"date": "2025-02-24", "close": 0.009, "volume": 85000.0}, {"date": "2025-02-25", "close": 0.009, "volume": 143556.0}, {"date": "2025-02-26", "close": 0.009, "volume": 67464.0}, {"date": "2025-02-27", "close": 0.008, "volume": 1221011.0}, {"date": "2025-03-03", "close": 0.008, "volume": 52256.0}, {"date": "2025-03-05", "close": 0.008, "volume": 5578.0}, {"date": "2025-03-06", "close": 0.008, "volume": 1220299.0}, {"date": "2025-03-07", "close": 0.009, "volume": 580073.0}, {"date": "2025-03-11", "close": 0.008, "volume": 1749936.0}, {"date": "2025-03-12", "close": 0.008, "volume": 150000.0}, {"date": "2025-03-13", "close": 0.007, "volume": 210407.0}, {"date": "2025-03-14", "close": 0.007, "volume": 2500.0}, {"date": "2025-03-18", "close": 0.008, "volume": 563125.0}, {"date": "2025-03-25", "close": 0.007, "volume": 156634.0}, {"date": "2025-03-26", "close": 0.007, "volume": 13334.0}, {"date": "2025-03-27", "close": 0.0075, "volume": 20000.0}, {"date": "2025-03-28", "close": 0.007, "volume": 82000.0}, {"date": "2025-03-31", "close": 0.007, "volume": 1203803.0}, {"date": "2025-04-01", "close": 0.007, "volume": 700000.0}, {"date": "2025-04-02", "close": 0.007, "volume": 303000.0}, {"date": "2025-04-03", "close": 0.007, "volume": 135349.0}, {"date": "2025-04-04", "close": 0.007, "volume": 368746.0}, {"date": "2025-04-07", "close": 0.006, "volume": 506335.0}, {"date": "2025-04-08", "close": 0.006, "volume": 12439.0}, {"date": "2025-04-09", "close": 0.006, "volume": 392446.0}, {"date": "2025-04-10", "close": 0.007, "volume": 1116397.0}, {"date": "2025-04-11", "close": 0.007, "volume": 1003173.0}, {"date": "2025-04-14", "close": 0.006, "volume": 414667.0}, {"date": "2025-04-15", "close": 0.006, "volume": 60000.0}, {"date": "2025-04-22", "close": 0.006, "volume": 100000.0}, {"date": "2025-04-23", "close": 0.006, "volume": 100000.0}, {"date": "2025-04-24", "close": 0.008, "volume": 2881560.0}, {"date": "2025-04-28", "close": 0.008, "volume": 167465.0}, {"date": "2025-04-30", "close": 0.007, "volume": 100000.0}, {"date": "2025-05-01", "close": 0.007, "volume": 382222.0}, {"date": "2025-05-05", "close": 0.007, "volume": 257202.0}, {"date": "2025-05-06", "close": 0.009, "volume": 1590189.0}, {"date": "2025-05-07", "close": 0.009, "volume": 15000.0}, {"date": "2025-05-08", "close": 0.008, "volume": 72806.0}, {"date": "2025-05-09", "close": 0.008, "volume": 20000.0}, {"date": "2025-05-12", "close": 0.008, "volume": 20000.0}, {"date": "2025-05-13", "close": 0.009, "volume": 299548.0}, {"date": "2025-05-14", "close": 0.008, "volume": 152089.0}, {"date": "2025-05-15", "close": 0.008, "volume": 303929.0}, {"date": "2025-05-19", "close": 0.008, "volume": 332748.0}, {"date": "2025-05-20", "close": 0.008, "volume": 20000.0}, {"date": "2025-05-21", "close": 0.008, "volume": 383922.0}, {"date": "2025-05-22", "close": 0.008, "volume": 3308.0}, {"date": "2025-05-23", "close": 0.009, "volume": 2962558.0}, {"date": "2025-05-26", "close": 0.009, "volume": 1620390.0}, {"date": "2025-05-29", "close": 0.008, "volume": 562417.0}, {"date": "2025-05-30", "close": 0.008, "volume": 92500.0}, {"date": "2025-06-03", "close": 0.008, "volume": 850000.0}, {"date": "2025-06-06", "close": 0.009, "volume": 2404098.0}, {"date": "2025-06-10", "close": 0.009, "volume": 908200.0}, {"date": "2025-06-11", "close": 0.009, "volume": 2035142.0}, {"date": "2025-06-12", "close": 0.009, "volume": 561531.0}, {"date": "2025-06-13", "close": 0.009, "volume": 248200.0}, {"date": "2025-06-16", "close": 0.008, "volume": 1366775.0}, {"date": "2025-06-17", "close": 0.009, "volume": 87500.0}, {"date": "2025-06-19", "close": 0.009, "volume": 604985.0}, {"date": "2025-06-20", "close": 0.009, "volume": 100000.0}, {"date": "2025-06-23", "close": 0.008, "volume": 104722.0}, {"date": "2025-06-24", "close": 0.008, "volume": 1517000.0}, {"date": "2025-06-25", "close": 0.008, "volume": 571787.0}, {"date": "2025-06-26", "close": 0.008, "volume": 57777.0}, {"date": "2025-06-27", "close": 0.008, "volume": 288888.0}, {"date": "2025-06-30", "close": 0.008, "volume": 341217.0}, {"date": "2025-07-01", "close": 0.008, "volume": 271739.0}, {"date": "2025-07-02", "close": 0.009, "volume": 13800.0}, {"date": "2025-07-08", "close": 0.01, "volume": 1545422.0}, {"date": "2025-07-09", "close": 0.01, "volume": 620483.0}, {"date": "2025-07-11", "close": 0.009, "volume": 542326.0}, {"date": "2025-07-14", "close": 0.009, "volume": 30477.0}, {"date": "2025-07-16", "close": 0.01, "volume": 25000.0}, {"date": "2025-07-17", "close": 0.009, "volume": 146.0}, {"date": "2025-07-18", "close": 0.009, "volume": 100000.0}, {"date": "2025-07-21", "close": 0.009, "volume": 108244.0}, {"date": "2025-07-22", "close": 0.009, "volume": 72000.0}, {"date": "2025-07-24", "close": 0.009, "volume": 1194175.0}, {"date": "2025-07-25", "close": 0.01, "volume": 383665.0}, {"date": "2025-07-28", "close": 0.01, "volume": 255755.0}, {"date": "2025-07-29", "close": 0.011, "volume": 54548.0}, {"date": "2025-07-30", "close": 0.009, "volume": 1192247.0}, {"date": "2025-07-31", "close": 0.011, "volume": 38800.0}, {"date": "2025-08-01", "close": 0.011, "volume": 270717.0}, {"date": "2025-08-04", "close": 0.01, "volume": 286493.0}, {"date": "2025-08-05", "close": 0.01, "volume": 812592.0}, {"date": "2025-08-06", "close": 0.01, "volume": 2414013.0}, {"date": "2025-08-07", "close": 0.01, "volume": 249800.0}, {"date": "2025-08-08", "close": 0.01, "volume": 1158250.0}, {"date": "2025-08-11", "close": 0.009, "volume": 2211111.0}, {"date": "2025-08-12", "close": 0.009, "volume": 4775556.0}, {"date": "2025-08-13", "close": 0.0095, "volume": 320564.0}, {"date": "2025-08-14", "close": 0.01, "volume": 2927858.0}, {"date": "2025-08-15", "close": 0.011, "volume": 2706205.0}, {"date": "2025-08-18", "close": 0.011, "volume": 65181.0}, {"date": "2025-08-19", "close": 0.011, "volume": 22727.0}, {"date": "2025-08-20", "close": 0.011, "volume": 161985.0}, {"date": "2025-08-21", "close": 0.011, "volume": 7549614.0}, {"date": "2025-08-22", "close": 0.011, "volume": 120126.0}, {"date": "2025-08-25", "close": 0.011, "volume": 289961.0}, {"date": "2025-08-26", "close": 0.011, "volume": 20000.0}, {"date": "2025-08-27", "close": 0.012, "volume": 195928.0}, {"date": "2025-08-28", "close": 0.012, "volume": 220000.0}, {"date": "2025-08-29", "close": 0.011, "volume": 198254.0}, {"date": "2025-09-01", "close": 0.01, "volume": 59261.0}, {"date": "2025-09-02", "close": 0.011, "volume": 217528.0}, {"date": "2025-09-03", "close": 0.011, "volume": 170000.0}, {"date": "2025-09-04", "close": 0.012, "volume": 183744.0}, {"date": "2025-09-08", "close": 0.012, "volume": 2441456.0}, {"date": "2025-09-09", "close": 0.011, "volume": 1751468.0}, {"date": "2025-09-10", "close": 0.012, "volume": 22329.0}, {"date": "2025-09-11", "close": 0.012, "volume": 109134.0}, {"date": "2025-09-15", "close": 0.012, "volume": 2018500.0}, {"date": "2025-09-16", "close": 0.012, "volume": 736663.0}, {"date": "2025-09-17", "close": 0.012, "volume": 12584.0}, {"date": "2025-09-18", "close": 0.012, "volume": 697725.0}, {"date": "2025-09-19", "close": 0.012, "volume": 1561384.0}, {"date": "2025-09-23", "close": 0.012, "volume": 158336.0}, {"date": "2025-09-24", "close": 0.012, "volume": 398262.0}, {"date": "2025-09-25", "close": 0.012, "volume": 230110.0}, {"date": "2025-09-26", "close": 0.012, "volume": 155529.0}, {"date": "2025-09-29", "close": 0.012, "volume": 903.0}, {"date": "2025-09-30", "close": 0.011, "volume": 279750.0}, {"date": "2025-10-01", "close": 0.011, "volume": 523355.0}, {"date": "2025-10-02", "close": 0.012, "volume": 311920.0}, {"date": "2025-10-03", "close": 0.012, "volume": 184692.0}, {"date": "2025-10-06", "close": 0.013, "volume": 1603075.0}, {"date": "2025-10-07", "close": 0.012, "volume": 139246.0}, {"date": "2025-10-08", "close": 0.012, "volume": 79767.0}, {"date": "2025-10-09", "close": 0.012, "volume": 399333.0}, {"date": "2025-10-10", "close": 0.013, "volume": 7169.0}, {"date": "2025-10-13", "close": 0.014, "volume": 1495857.0}, {"date": "2025-10-14", "close": 0.013, "volume": 2942125.0}, {"date": "2025-10-15", "close": 0.014, "volume": 200000.0}, {"date": "2025-10-16", "close": 0.014, "volume": 307714.0}, {"date": "2025-10-17", "close": 0.014, "volume": 650000.0}, {"date": "2025-10-20", "close": 0.014, "volume": 688152.0}, {"date": "2025-10-21", "close": 0.014, "volume": 1474381.0}, {"date": "2025-10-22", "close": 0.012, "volume": 90000.0}, {"date": "2025-10-23", "close": 0.013, "volume": 510838.0}, {"date": "2025-10-24", "close": 0.013, "volume": 1351077.0}, {"date": "2025-10-27", "close": 0.013, "volume": 632430.0}, {"date": "2025-10-28", "close": 0.012, "volume": 1075291.0}, {"date": "2025-10-29", "close": 0.011, "volume": 155000.0}, {"date": "2025-10-31", "close": 0.013, "volume": 319839.0}, {"date": "2025-11-03", "close": 0.013, "volume": 1048209.0}, {"date": "2025-11-04", "close": 0.013, "volume": 15300.0}, {"date": "2025-11-05", "close": 0.013, "volume": 1940048.0}, {"date": "2025-11-06", "close": 0.013, "volume": 3288991.0}, {"date": "2025-11-07", "close": 0.012, "volume": 104319.0}, {"date": "2025-11-10", "close": 0.013, "volume": 330254.0}, {"date": "2025-11-12", "close": 0.013, "volume": 101800.0}, {"date": "2025-11-13", "close": 0.012, "volume": 1422500.0}, {"date": "2025-11-14", "close": 0.012, "volume": 1327187.0}, {"date": "2025-11-17", "close": 0.0125, "volume": 281200.0}, {"date": "2025-11-18", "close": 0.011, "volume": 1362410.0}, {"date": "2025-11-21", "close": 0.012, "volume": 100000.0}, {"date": "2025-11-25", "close": 0.011, "volume": 350143.0}, {"date": "2025-11-26", "close": 0.011, "volume": 6239.0}, {"date": "2025-11-28", "close": 0.012, "volume": 356609.0}, {"date": "2025-12-01", "close": 0.012, "volume": 398000.0}, {"date": "2025-12-02", "close": 0.0125, "volume": 250044.0}, {"date": "2025-12-04", "close": 0.012, "volume": 90359.0}, {"date": "2025-12-05", "close": 0.013, "volume": 146307.0}, {"date": "2025-12-08", "close": 0.012, "volume": 75000.0}, {"date": "2025-12-10", "close": 0.011, "volume": 35706.0}, {"date": "2025-12-11", "close": 0.012, "volume": 657549.0}, {"date": "2025-12-16", "close": 0.012, "volume": 627666.0}, {"date": "2025-12-17", "close": 0.012, "volume": 249083.0}, {"date": "2025-12-18", "close": 0.012, "volume": 165750.0}, {"date": "2025-12-22", "close": 0.011, "volume": 976213.0}, {"date": "2025-12-24", "close": 0.011, "volume": 23084.0}, {"date": "2025-12-29", "close": 0.012, "volume": 52800.0}, {"date": "2026-01-02", "close": 0.012, "volume": 1028924.0}, {"date": "2026-01-05", "close": 0.012, "volume": 115834.0}, {"date": "2026-01-06", "close": 0.012, "volume": 40000.0}, {"date": "2026-01-07", "close": 0.011, "volume": 330000.0}, {"date": "2026-01-08", "close": 0.012, "volume": 80000.0}, {"date": "2026-01-09", "close": 0.011, "volume": 597673.0}, {"date": "2026-01-12", "close": 0.012, "volume": 489666.0}, {"date": "2026-01-13", "close": 0.012, "volume": 124374.0}, {"date": "2026-01-14", "close": 0.011, "volume": 66876.0}, {"date": "2026-01-15", "close": 0.011, "volume": 133333.0}, {"date": "2026-01-16", "close": 0.012, "volume": 795424.0}, {"date": "2026-01-19", "close": 0.012, "volume": 12500.0}, {"date": "2026-01-20", "close": 0.012, "volume": 3320120.0}, {"date": "2026-01-21", "close": 0.013, "volume": 253839.0}, {"date": "2026-01-22", "close": 0.013, "volume": 893888.0}, {"date": "2026-01-23", "close": 0.015, "volume": 2288239.0}, {"date": "2026-01-27", "close": 0.015, "volume": 1890665.0}, {"date": "2026-01-28", "close": 0.015, "volume": 3619331.0}, {"date": "2026-01-29", "close": 0.015, "volume": 756067.0}, {"date": "2026-01-30", "close": 0.015, "volume": 535444.0}, {"date": "2026-02-03", "close": 0.013, "volume": 545748.0}, {"date": "2026-02-04", "close": 0.013, "volume": 429934.0}, {"date": "2026-02-05", "close": 0.013, "volume": 496192.0}, {"date": "2026-02-06", "close": 0.012, "volume": 1766165.0}, {"date": "2026-02-09", "close": 0.013, "volume": 53900.0}, {"date": "2026-02-13", "close": 0.014, "volume": 425000.0}, {"date": "2026-02-16", "close": 0.013, "volume": 691990.0}, {"date": "2026-02-18", "close": 0.015, "volume": 5805710.0}, {"date": "2026-02-19", "close": 0.013, "volume": 2500986.0}, {"date": "2026-02-20", "close": 0.015, "volume": 509413.0}, {"date": "2026-02-23", "close": 0.014, "volume": 37781.0}, {"date": "2026-02-24", "close": 0.013, "volume": 377601.0}, {"date": "2026-02-25", "close": 0.014, "volume": 553846.0}, {"date": "2026-02-26", "close": 0.013, "volume": 1920911.0}, {"date": "2026-02-27", "close": 0.012, "volume": 951501.0}, {"date": "2026-03-02", "close": 0.012, "volume": 523676.0}, {"date": "2026-03-03", "close": 0.013, "volume": 904496.0}, {"date": "2026-03-04", "close": 0.013, "volume": 263714.0}, {"date": "2026-03-05", "close": 0.012, "volume": 84038.0}, {"date": "2026-03-06", "close": 0.012, "volume": 133076.0}, {"date": "2026-03-09", "close": 0.012, "volume": 44784.0}, {"date": "2026-03-10", "close": 0.012, "volume": 588400.0}, {"date": "2026-03-12", "close": 0.011, "volume": 500000.0}, {"date": "2026-03-13", "close": 0.011, "volume": 1272580.0}, {"date": "2026-03-17", "close": 0.012, "volume": 58410.0}, {"date": "2026-03-18", "close": 0.011, "volume": 34873.0}, {"date": "2026-03-20", "close": 0.011, "volume": 105610.0}, {"date": "2026-03-24", "close": 0.01, "volume": 241507.0}, {"date": "2026-03-25", "close": 0.011, "volume": 24450.0}, {"date": "2026-03-26", "close": 0.011, "volume": 72000.0}, {"date": "2026-03-27", "close": 0.01, "volume": 68386.0}, {"date": "2026-03-30", "close": 0.011, "volume": 20000.0}, {"date": "2026-03-31", "close": 0.011, "volume": 20077.0}, {"date": "2026-04-02", "close": 0.01, "volume": 114029.0}, {"date": "2026-04-07", "close": 0.009, "volume": 353632.0}, {"date": "2026-04-08", "close": 0.011, "volume": 91876.0}, {"date": "2026-04-10", "close": 0.01, "volume": 265984.0}, {"date": "2026-04-13", "close": 0.01, "volume": 87657.0}, {"date": "2026-04-15", "close": 0.01, "volume": 85790.0}, {"date": "2026-04-16", "close": 0.01, "volume": 7802.0}, {"date": "2026-04-20", "close": 0.01, "volume": 5214.0}, {"date": "2026-04-21", "close": 0.01, "volume": 3311.0}, {"date": "2026-04-22", "close": 0.011, "volume": 513265.0}, {"date": "2026-04-27", "close": 0.01, "volume": 1781719.0}, {"date": "2026-04-28", "close": 0.01, "volume": 1161564.0}, {"date": "2026-04-29", "close": 0.01, "volume": 2055095.0}, {"date": "2026-04-30", "close": 0.009, "volume": 2062758.0}, {"date": "2026-05-01", "close": 0.009, "volume": 1293806.0}, {"date": "2026-05-04", "close": 0.009, "volume": 1810000.0}, {"date": "2026-05-06", "close": 0.008, "volume": 2340271.0}, {"date": "2026-05-07", "close": 0.008, "volume": 1004617.0}, {"date": "2026-05-08", "close": 0.009, "volume": 735863.0}, {"date": "2026-05-11", "close": 0.0075, "volume": 3124336.0}, {"date": "2026-05-12", "close": 0.008, "volume": 1078401.0}, {"date": "2026-05-14", "close": 0.008, "volume": 1084999.0}, {"date": "2026-05-15", "close": 0.008, "volume": 109999.0}, {"date": "2026-05-18", "close": 0.007, "volume": 2388719.0}, {"date": "2026-05-19", "close": 0.008, "volume": 849327.0}, {"date": "2026-05-21", "close": 0.007, "volume": 67859.0}, {"date": "2026-05-22", "close": 0.007, "volume": 98248.0}, {"date": "2026-05-25", "close": 0.009, "volume": 4615476.0}, {"date": "2026-05-26", "close": 0.009, "volume": 69.0}, {"date": "2026-05-27", "close": 0.007, "volume": 29926.0}, {"date": "2026-05-28", "close": 0.008, "volume": 59436.0}, {"date": "2026-05-29", "close": 0.008, "volume": 630832.0}, {"date": "2026-06-01", "close": 0.008, "volume": 123.0}, {"date": "2026-06-02", "close": 0.008, "volume": 323375.0}, {"date": "2026-06-04", "close": 0.007, "volume": 1833938.0}, {"date": "2026-06-05", "close": 0.007, "volume": 1337046.0}, {"date": "2026-06-09", "close": 0.007, "volume": 3481056.0}, {"date": "2026-06-10", "close": 0.007, "volume": 23770.0}, {"date": "2026-06-11", "close": 0.007, "volume": 17562.0}, {"date": "2026-06-12", "close": 0.008, "volume": 3000000.0}, {"date": "2026-06-15", "close": 0.008, "volume": 316476.0}, {"date": "2026-06-17", "close": 0.008, "volume": 36000.0}, {"date": "2026-06-18", "close": 0.0075, "volume": 40257.0}, {"date": "2026-06-19", "close": 0.007, "volume": 47711.0}, {"date": "2026-06-22", "close": 0.007, "volume": 12630.0}, {"date": "2026-06-23", "close": 0.007, "volume": 13512.0}, {"date": "2026-06-24", "close": 0.007, "volume": 8916.0}, {"date": "2026-06-25", "close": 0.007, "volume": 84367.0}, {"date": "2026-06-26", "close": 0.007, "volume": 5619667.0}, {"date": "2026-06-29", "close": 0.007, "volume": 326379.0}, {"date": "2026-06-30", "close": 0.007, "volume": 19072.0}, {"date": "2026-07-02", "close": 0.007, "volume": 3520987.0}, {"date": "2026-07-06", "close": 0.007, "volume": 235150.0}, {"date": "2026-07-07", "close": 0.007, "volume": 285444.0}, {"date": "2026-07-08", "close": 0.007, "volume": 1351628.0}, {"date": "2026-07-10", "close": 0.007, "volume": 798499.0}, {"date": "2026-07-13", "close": 0.007, "volume": 9181485.0}, {"date": "2026-07-14", "close": 0.007, "volume": 1356428.0}, {"date": "2026-07-15", "close": 0.007, "volume": 3505.0}, {"date": "2026-07-20", "close": 0.007, "volume": 449151.0}, {"date": "2026-07-21", "close": 0.006, "volume": 705069.0}, {"date": "2026-07-22", "close": 0.0065, "volume": 207637.0}, {"date": "2026-07-23", "close": 0.0065, "volume": 168000.0}, {"date": "2026-07-24", "close": 0.006, "volume": 18855.0}, {"date": "2026-07-27", "close": 0.006, "volume": 24043.0}, {"date": "2026-07-28", "close": 0.006, "volume": 1291409.0}, {"date": "2026-07-30", "close": 0.006, "volume": 11164589.0}, {"date": "2026-07-31", "close": 0.007, "volume": 5793280.0}, {"date": "2026-08-03", "close": 0.005, "volume": 4272369.0}, {"date": "2026-08-04", "close": 0.0055, "volume": 243274.0}, {"date": "2026-08-05", "close": 0.005, "volume": 92693.0}, {"date": "2026-08-06", "close": 0.006, "volume": 3837653.0}, {"date": "2026-08-07", "close": 0.006, "volume": 734779.0}, {"date": "2026-08-10", "close": 0.006, "volume": 135421.0}, {"date": "2026-08-11", "close": 0.006, "volume": 448013.0}, {"date": "2026-08-12", "close": 0.006, "volume": 70394.0}, {"date": "2026-08-13", "close": 0.006, "volume": 646519.0}, {"date": "2026-08-14", "close": 0.006, "volume": 293000.0}, {"date": "2026-08-17", "close": 0.005, "volume": 62808.0}, {"date": "2026-08-20", "close": 0.006, "volume": 1093986.0}, {"date": "2026-08-21", "close": 0.006, "volume": 968118.0}, {"date": "2026-08-24", "close": 0.006, "volume": 672982.0}, {"date": "2026-08-25", "close": 0.006, "volume": 56961.0}, {"date": "2026-08-26", "close": 0.007, "volume": 900000.0}, {"date": "2026-08-27", "close": 0.007, "volume": 1568778.0}, {"date": "2026-08-28", "close": 0.006, "volume": 87260.0}, {"date": "2026-08-31", "close": 0.006, "volume": 475.0}, {"date": "2026-09-02", "close": 0.006, "volume": 882937.0}, {"date": "2026-09-04", "close": 0.006, "volume": 1195959.0}, {"date": "2026-09-07", "close": 0.006, "volume": 254232.0}, {"date": "2026-09-08", "close": 0.006, "volume": 8019151.0}, {"date": "2026-09-09", "close": 0.006, "volume": 856271.0}, {"date": "2026-09-10", "close": 0.006, "volume": 4091525.0}, {"date": "2026-09-11", "close": 0.006, "volume": 572021.0}, {"date": "2026-09-14", "close": 0.006, "volume": 688026.0}, {"date": "2026-09-15", "close": 0.007, "volume": 658969.0}, {"date": "2026-09-16", "close": 0.006, "volume": 167316.0}, {"date": "2026-09-17", "close": 0.006, "volume": 1588094.0}], "refreshing": true}