{"ticker": "CR3", "overview": {"name": "Core Energy Minerals Ltd", "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": "CR3", "has_prices": true, "as_of": "2026-09-18", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 4143583.0, "vwap_5": 0.006408667308561592, "vwap_20": 0.006679213022798478, "vwap_60": 0.00735937405272481, "vwap_250": 0.009957318200766768, "high_52w": 0.013, "low_52w": 0.006, "avg_volume_20": 2111923.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03141332", "src": "ASX", "ticker": "CR3", "cik": "", "company": "Core Energy Minerals Ltd", "company_raw": "Core Energy Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CR3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141332", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65751}, {"id": "ASX-03141122", "src": "ASX", "ticker": "CR3", "cik": "", "company": "Core Energy Minerals Ltd", "company_raw": "Core Energy Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CR3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141122", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65751}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr. Christopher Gale", "notice_type": "3Y", "direct_shares": 21949076.0, "indirect_shares": 10567576.0, "indirect_account": "Securities held by Coilens Corporation Pty Ltd", "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137273-2A1698025", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-20", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Teys", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-11-13", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Warne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-11-13", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-07", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2022-07-15", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2022-03-11", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2022-02-28", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2022-02-01", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2022-02-01", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2021-08-02", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2021-02-23", "source_url": "https://www.marketindex.com.au/asx/cr3", "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": "2020-06-17", "source_url": "https://www.marketindex.com.au/asx/cr3", "needs_ocr": 0}], "directors": [{"name": "Mr. Christopher Gale", "first_seen": "2026-09-18", "last_seen": "2026-09-18", "status": "current", "notices": 1}, {"name": "P Warne", "first_seen": "2008-11-13", "last_seen": "2008-11-13", "status": "past", "notices": 1}, {"name": "M Teys", "first_seen": "2008-11-13", "last_seen": "2008-11-13", "status": "past", "notices": 1}, {"name": "D Lee", "first_seen": "2009-12-20", "last_seen": "2009-12-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156528-2A1707549"}, {"date": "2026-10-30", "form": "Letter To Shareholders", "title": "Annual General Meeting - Notice and Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156111-2A1707318"}, {"date": "2026-10-30", "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/2924-03156102-2A1707317"}, {"date": "2026-10-19", "form": "Company Administration", "title": "Company Secretary Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149940-2A1704815"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Investor Presentation - Global Uranium Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146014-2A1702955"}], "performance": {"ticker": "CR3", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-12-17", "close": 3551.45472, "volume": 20.0}, {"date": "1998-12-18", "close": 3468.82176, "volume": 42.0}, {"date": "1998-12-21", "close": 3468.82176, "volume": 8.0}, {"date": "1998-12-22", "close": 3138.49728, "volume": 3.0}, {"date": "1998-12-23", "close": 3468.82176, "volume": 4.0}, {"date": "1998-12-24", "close": 3468.82176, "volume": 0.0}, {"date": "1998-12-25", "close": 4354.56, "volume": null}, {"date": "1998-12-28", "close": 4354.56, "volume": null}, {"date": "1998-12-29", "close": 3303.65952, "volume": 3.0}, {"date": "1998-12-30", "close": 3427.55712, "volume": 2.0}, {"date": "1998-12-31", "close": 3427.55712, "volume": 6.0}, {"date": "1999-01-01", "close": 4302.72, "volume": null}, {"date": "1999-01-04", "close": 3427.55712, "volume": 1.0}, {"date": "1999-01-05", "close": 3386.29248, "volume": 4.0}, {"date": "1999-01-06", "close": 3303.65952, "volume": 3.0}, {"date": "1999-01-07", "close": 3386.29248, "volume": 4.0}, {"date": "1999-01-08", "close": 3386.29248, "volume": 4.0}, {"date": "1999-01-11", "close": 3303.65952, "volume": 3.0}, {"date": "1999-01-12", "close": 4147.2, "volume": null}, {"date": "1999-01-13", "close": 3303.65952, "volume": 1.0}, {"date": "1999-01-14", "close": 4147.2, "volume": null}, {"date": "1999-01-15", "close": 3303.65952, "volume": 3.0}, {"date": "1999-01-18", "close": 3179.76192, "volume": 1.0}, {"date": "1999-01-19", "close": 3303.65952, "volume": 4.0}, {"date": "1999-01-20", "close": 3303.65952, "volume": 1.0}, {"date": "1999-01-21", "close": 3138.49728, "volume": 3.0}, {"date": "1999-01-22", "close": 3138.49728, "volume": 1.0}, {"date": "1999-01-25", "close": 3138.49728, "volume": 3.0}, {"date": "1999-01-26", "close": 3939.84, "volume": null}, {"date": "1999-01-27", "close": 3138.49728, "volume": 1.0}, {"date": "1999-01-28", "close": 3716.61696, "volume": 26.0}, {"date": "1999-01-29", "close": 3964.41216, "volume": 20.0}, {"date": "1999-02-01", "close": 3881.7792, "volume": 15.0}, {"date": "1999-02-02", "close": 3964.41216, "volume": 7.0}, {"date": "1999-02-03", "close": 4542.53184, "volume": 16.0}, {"date": "1999-02-04", "close": 4955.48928, "volume": 15.0}, {"date": "1999-02-05", "close": 6194.3616, "volume": 39.0}, {"date": "1999-02-08", "close": 5946.5664, "volume": 18.0}, {"date": "1999-02-09", "close": 5616.24192, "volume": 13.0}, {"date": "1999-02-10", "close": 5616.24192, "volume": 1.0}, {"date": "1999-02-11", "close": 5864.03712, "volume": 8.0}, {"date": "1999-02-12", "close": 6276.99456, "volume": 9.0}, {"date": "1999-02-15", "close": 6029.19936, "volume": 2.0}, {"date": "1999-02-16", "close": 6111.72864, "volume": 11.0}, {"date": "1999-02-17", "close": 6194.3616, "volume": 5.0}, {"date": "1999-02-18", "close": 6276.99456, "volume": 6.0}, {"date": "1999-02-19", "close": 5864.03712, "volume": 3.0}, {"date": "1999-02-22", "close": 5864.03712, "volume": 2.0}, {"date": "1999-02-23", "close": 5864.03712, "volume": 2.0}, {"date": "1999-02-24", "close": 6194.3616, "volume": 3.0}, {"date": "1999-02-25", "close": 5946.5664, "volume": 4.0}, {"date": "1999-02-26", "close": 5864.03712, "volume": 10.0}, {"date": "1999-03-01", "close": 5781.40416, "volume": 21.0}, {"date": "1999-03-02", "close": 5781.40416, "volume": 5.0}, {"date": "1999-03-03", "close": 5698.7712, "volume": 8.0}, {"date": "1999-03-04", "close": 5946.5664, "volume": 11.0}, {"date": "1999-03-05", "close": 6359.52384, "volume": 13.0}, {"date": "1999-03-08", "close": 7846.19136, "volume": 39.0}, {"date": "1999-03-09", "close": 7020.27648, "volume": 26.0}, {"date": "1999-03-10", "close": 7020.27648, "volume": 17.0}, {"date": "1999-03-11", "close": 6194.3616, "volume": 8.0}, {"date": "1999-03-12", "close": 6442.1568, "volume": 8.0}, {"date": "1999-03-15", "close": 6524.68608, "volume": 3.0}, {"date": "1999-03-16", "close": 6524.68608, "volume": 4.0}, {"date": "1999-03-17", "close": 6607.31904, "volume": 2.0}, {"date": "1999-03-18", "close": 6607.31904, "volume": 5.0}, {"date": "1999-03-19", "close": 7020.27648, "volume": 1.0}, {"date": "1999-03-22", "close": 7268.07168, "volume": 5.0}, {"date": "1999-03-23", "close": 7102.90944, "volume": 1.0}, {"date": "1999-03-24", "close": 6689.952, "volume": 4.0}, {"date": "1999-03-25", "close": 6772.48128, "volume": 1.0}, {"date": "1999-03-26", "close": 7020.27648, "volume": 3.0}, {"date": "1999-03-29", "close": 6772.48128, "volume": 2.0}, {"date": "1999-03-30", "close": 6607.31904, "volume": 0.0}, {"date": "1999-03-31", "close": 6607.31904, "volume": 2.0}, {"date": "1999-04-01", "close": 6607.31904, "volume": 4.0}, {"date": "1999-04-02", "close": 8294.4, "volume": null}, {"date": "1999-04-05", "close": 8294.4, "volume": null}, {"date": "1999-04-06", "close": 6607.31904, "volume": 3.0}, {"date": "1999-04-07", "close": 6442.1568, "volume": 0.0}, {"date": "1999-04-08", "close": 6442.1568, "volume": 3.0}, {"date": "1999-04-09", "close": 6607.31904, "volume": 2.0}, {"date": "1999-04-12", "close": 6607.31904, "volume": 3.0}, {"date": "1999-04-13", "close": 6607.31904, "volume": 0.0}, {"date": "1999-04-14", "close": 6607.31904, "volume": 2.0}, {"date": "1999-04-15", "close": 6276.99456, "volume": 0.0}, {"date": "1999-04-16", "close": 6772.48128, "volume": 12.0}, {"date": "1999-04-19", "close": 6937.64352, "volume": 15.0}, {"date": "1999-04-20", "close": 6937.64352, "volume": 3.0}, {"date": "1999-04-21", "close": 6689.952, "volume": 12.0}, {"date": "1999-04-22", "close": 6689.952, "volume": 5.0}, {"date": "1999-04-23", "close": 6937.64352, "volume": 3.0}, {"date": "1999-04-26", "close": 6937.64352, "volume": 1.0}, {"date": "1999-04-27", "close": 7185.43872, "volume": 7.0}, {"date": "1999-04-28", "close": 6855.11424, "volume": 5.0}, {"date": "1999-04-29", "close": 7185.43872, "volume": 3.0}, {"date": "1999-04-30", "close": 7102.90944, "volume": 2.0}, {"date": "1999-05-03", "close": 7185.43872, "volume": 3.0}, {"date": "1999-05-04", "close": 6937.64352, "volume": 5.0}, {"date": "1999-05-05", "close": 7846.19136, "volume": 38.0}, {"date": "1999-05-06", "close": 8011.3536, "volume": 21.0}, {"date": "1999-05-07", "close": 7763.5584, "volume": 6.0}, {"date": "1999-05-10", "close": 7763.5584, "volume": 4.0}, {"date": "1999-05-11", "close": 7268.07168, "volume": 3.0}, {"date": "1999-05-12", "close": 7846.19136, "volume": 9.0}, {"date": "1999-05-13", "close": 7846.19136, "volume": 11.0}, {"date": "1999-05-14", "close": 8093.98656, "volume": 9.0}, {"date": "1999-05-17", "close": 7846.19136, "volume": 5.0}, {"date": "1999-05-18", "close": 8506.944, "volume": 9.0}, {"date": "1999-05-19", "close": 8837.26848, "volume": 14.0}, {"date": "1999-05-20", "close": 9415.38816, "volume": 22.0}, {"date": "1999-05-21", "close": 9415.38816, "volume": 18.0}, {"date": "1999-05-24", "close": 9332.85888, "volume": 6.0}, {"date": "1999-05-25", "close": 8424.31104, "volume": 9.0}, {"date": "1999-05-26", "close": 7846.19136, "volume": 12.0}, {"date": "1999-05-27", "close": 8259.1488, "volume": 7.0}, {"date": "1999-05-28", "close": 8011.3536, "volume": 9.0}, {"date": "1999-05-31", "close": 7515.86688, "volume": 7.0}, {"date": "1999-06-01", "close": 7846.19136, "volume": 2.0}, {"date": "1999-06-02", "close": 7681.02912, "volume": 2.0}, {"date": "1999-06-03", "close": 7681.02912, "volume": 1.0}, {"date": "1999-06-04", "close": 7268.07168, "volume": 2.0}, {"date": "1999-06-07", "close": 7350.60096, "volume": 2.0}, {"date": "1999-06-08", "close": 7515.86688, "volume": 2.0}, {"date": "1999-06-09", "close": 7350.60096, "volume": 4.0}, {"date": "1999-06-10", "close": 7433.23392, "volume": 2.0}, {"date": "1999-06-11", "close": 7681.02912, "volume": 1.0}, {"date": "1999-06-14", "close": 9642.24, "volume": null}, {"date": "1999-06-15", "close": 7350.60096, "volume": 1.0}, {"date": "1999-06-16", "close": 7433.23392, "volume": 2.0}, {"date": "1999-06-17", "close": 7433.23392, "volume": 0.0}, {"date": "1999-06-18", "close": 7350.60096, "volume": 2.0}, {"date": "1999-06-21", "close": 6855.11424, "volume": 2.0}, {"date": "1999-06-22", "close": 7020.27648, "volume": 2.0}, {"date": "1999-06-23", "close": 6937.64352, "volume": 3.0}, {"date": "1999-06-24", "close": 7020.27648, "volume": 1.0}, {"date": "1999-06-25", "close": 7020.27648, "volume": 1.0}, {"date": "1999-06-28", "close": 7020.27648, "volume": 1.0}, {"date": "1999-06-29", "close": 7185.43872, "volume": 8.0}, {"date": "1999-06-30", "close": 7598.39616, "volume": 1.0}, {"date": "1999-07-01", "close": 7433.23392, "volume": 14.0}, {"date": "1999-07-02", "close": 7846.19136, "volume": 4.0}, {"date": "1999-07-05", "close": 8259.1488, "volume": 2.0}, {"date": "1999-07-06", "close": 7846.19136, "volume": 5.0}, {"date": "1999-07-07", "close": 7928.82432, "volume": 1.0}, {"date": "1999-07-08", "close": 8011.3536, "volume": 4.0}, {"date": "1999-07-09", "close": 7846.19136, "volume": 5.0}, {"date": "1999-07-12", "close": 9849.6, "volume": null}, {"date": "1999-07-13", "close": 7846.19136, "volume": 1.0}, {"date": "1999-07-14", "close": 8176.51584, "volume": 4.0}, {"date": "1999-07-15", "close": 8011.3536, "volume": 2.0}, {"date": "1999-07-16", "close": 7598.39616, "volume": 1.0}, {"date": "1999-07-19", "close": 7928.82432, "volume": 0.0}, {"date": "1999-07-20", "close": 7928.82432, "volume": 2.0}, {"date": "1999-07-21", "close": 7598.39616, "volume": 2.0}, {"date": "1999-07-22", "close": 7846.19136, "volume": 4.0}, {"date": "1999-07-23", "close": 9849.6, "volume": null}, {"date": "1999-07-26", "close": 7681.02912, "volume": 2.0}, {"date": "1999-07-27", "close": 7681.02912, "volume": 3.0}, {"date": "1999-07-28", "close": 7928.82432, "volume": 8.0}, {"date": "1999-07-29", "close": 7102.90944, "volume": 4.0}, {"date": "1999-07-30", "close": 7846.19136, "volume": 3.0}, {"date": "1999-08-02", "close": 7268.07168, "volume": 0.0}, {"date": "1999-08-03", "close": 7020.27648, "volume": 3.0}, {"date": "1999-08-04", "close": 7020.27648, "volume": 2.0}, {"date": "1999-08-05", "close": 7433.23392, "volume": 3.0}, {"date": "1999-08-06", "close": 7020.27648, "volume": 1.0}, {"date": "1999-08-09", "close": 7020.27648, "volume": 2.0}, {"date": "1999-08-10", "close": 6607.31904, "volume": 0.0}, {"date": "1999-08-11", "close": 6607.31904, "volume": 3.0}, {"date": "1999-08-12", "close": 6607.31904, "volume": 1.0}, {"date": "1999-08-13", "close": 6194.3616, "volume": 0.0}, {"date": "1999-08-16", "close": 6194.3616, "volume": 1.0}, {"date": "1999-08-17", "close": 6029.19936, "volume": 3.0}, {"date": "1999-08-18", "close": 5946.5664, "volume": 4.0}, {"date": "1999-08-19", "close": 5946.5664, "volume": 3.0}, {"date": "1999-08-20", "close": 5781.40416, "volume": 4.0}, {"date": "1999-08-23", "close": 5533.60896, "volume": 3.0}, {"date": "1999-08-24", "close": 5533.60896, "volume": 0.0}, {"date": "1999-08-25", "close": 5533.60896, "volume": 4.0}, {"date": "1999-08-26", "close": 5616.24192, "volume": 1.0}, {"date": "1999-08-27", "close": 5781.40416, "volume": 1.0}, {"date": "1999-08-30", "close": 5616.24192, "volume": 0.0}, {"date": "1999-08-31", "close": 6276.99456, "volume": 5.0}, {"date": "1999-09-01", "close": 6276.99456, "volume": 3.0}, {"date": "1999-09-02", "close": 5946.5664, "volume": 2.0}, {"date": "1999-09-03", "close": 5698.7712, "volume": 2.0}, {"date": "1999-09-06", "close": 5781.40416, "volume": 0.0}, {"date": "1999-09-07", "close": 5698.7712, "volume": 1.0}, {"date": "1999-09-08", "close": 5616.24192, "volume": 3.0}, {"date": "1999-09-09", "close": 5368.44672, "volume": 4.0}, {"date": "1999-09-10", "close": 6739.2, "volume": null}, {"date": "1999-09-13", "close": 6739.2, "volume": null}, {"date": "1999-09-14", "close": 6739.2, "volume": null}, {"date": "1999-09-15", "close": 4955.48928, "volume": 1.0}, {"date": "1999-09-16", "close": 4790.32704, "volume": 2.0}, {"date": "1999-09-17", "close": 4625.1648, "volume": 2.0}, {"date": "1999-09-20", "close": 5806.08, "volume": null}, {"date": "1999-09-21", "close": 4707.69408, "volume": 3.0}, {"date": "1999-09-22", "close": 4129.5744, "volume": 4.0}, {"date": "1999-09-23", "close": 4294.73664, "volume": 2.0}, {"date": "1999-09-24", "close": 4212.20736, "volume": 4.0}, {"date": "1999-09-27", "close": 3964.41216, "volume": 1.0}, {"date": "1999-09-28", "close": 4129.5744, "volume": 9.0}, {"date": "1999-09-29", "close": 4542.53184, "volume": 3.0}, {"date": "1999-09-30", "close": 4294.73664, "volume": 0.0}, {"date": "1999-10-01", "close": 4129.5744, "volume": 1.0}, {"date": "1999-10-04", "close": 4129.5744, "volume": 1.0}, {"date": "1999-10-05", "close": 4129.5744, "volume": 0.0}, {"date": "1999-10-06", "close": 4377.3696, "volume": 3.0}, {"date": "1999-10-07", "close": 4459.89888, "volume": 6.0}, {"date": "1999-10-08", "close": 4790.32704, "volume": 4.0}, {"date": "1999-10-11", "close": 6013.44, "volume": null}, {"date": "1999-10-12", "close": 4625.1648, "volume": 2.0}, {"date": "1999-10-13", "close": 4459.89888, "volume": 1.0}, {"date": "1999-10-14", "close": 4542.53184, "volume": 1.0}, {"date": "1999-10-15", "close": 4625.1648, "volume": 3.0}, {"date": "1999-10-18", "close": 4501.2672, "volume": 1.0}, {"date": "1999-10-19", "close": 5650.56, "volume": null}, {"date": "1999-10-20", "close": 4294.73664, "volume": 2.0}, {"date": "1999-10-21", "close": 4542.53184, "volume": 2.0}, {"date": "1999-10-22", "close": 4625.1648, "volume": 1.0}, {"date": "1999-10-25", "close": 4625.1648, "volume": 0.0}, {"date": "1999-10-26", "close": 5806.08, "volume": null}, {"date": "1999-10-27", "close": 4790.32704, "volume": 2.0}, {"date": "1999-10-28", "close": 4790.32704, "volume": 2.0}, {"date": "1999-10-29", "close": 4542.53184, "volume": 7.0}, {"date": "1999-11-01", "close": 4542.53184, "volume": 4.0}, {"date": "1999-11-02", "close": 5702.4, "volume": null}, {"date": "1999-11-03", "close": 4542.53184, "volume": 0.0}, {"date": "1999-11-04", "close": 4459.89888, "volume": 1.0}, {"date": "1999-11-05", "close": 5598.72, "volume": null}, {"date": "1999-11-08", "close": 4625.1648, "volume": 2.0}, {"date": "1999-11-09", "close": 4872.85632, "volume": 0.0}, {"date": "1999-11-10", "close": 4707.69408, "volume": 0.0}, {"date": "1999-11-11", "close": 5909.76, "volume": null}, {"date": "1999-11-12", "close": 5909.76, "volume": null}, {"date": "1999-11-15", "close": 4707.69408, "volume": 1.0}, {"date": "1999-11-16", "close": 4872.85632, "volume": 5.0}, {"date": "1999-11-17", "close": 4625.1648, "volume": 4.0}, {"date": "1999-11-18", "close": 4625.1648, "volume": 1.0}, {"date": "1999-11-19", "close": 4294.73664, "volume": 5.0}, {"date": "1999-11-22", "close": 4542.53184, "volume": 2.0}, {"date": "1999-11-23", "close": 5368.44672, "volume": 11.0}, {"date": "1999-11-24", "close": 6772.48128, "volume": 29.0}, {"date": "1999-11-25", "close": 6772.48128, "volume": 22.0}, {"date": "1999-11-26", "close": 5781.40416, "volume": 13.0}, {"date": "1999-11-29", "close": 6111.72864, "volume": 5.0}, {"date": "1999-11-30", "close": 5781.40416, "volume": 5.0}, {"date": "1999-12-01", "close": 4955.48928, "volume": 6.0}, {"date": "1999-12-02", "close": 5781.40416, "volume": 1.0}, {"date": "1999-12-03", "close": 7257.6, "volume": null}, {"date": "1999-12-06", "close": 5368.44672, "volume": 2.0}, {"date": "1999-12-07", "close": 5451.07968, "volume": 2.0}, {"date": "1999-12-08", "close": 5203.28448, "volume": 4.0}, {"date": "1999-12-09", "close": 5203.28448, "volume": 7.0}, {"date": "1999-12-10", "close": 5203.28448, "volume": 1.0}, {"date": "1999-12-13", "close": 5120.65152, "volume": 0.0}, {"date": "1999-12-14", "close": 4955.48928, "volume": 0.0}, {"date": "1999-12-15", "close": 5451.07968, "volume": 1.0}, {"date": "1999-12-16", "close": 4955.48928, "volume": 1.0}, {"date": "1999-12-17", "close": 4955.48928, "volume": 1.0}, {"date": "1999-12-20", "close": 4955.48928, "volume": 1.0}, {"date": "1999-12-21", "close": 4955.48928, "volume": 4.0}, {"date": "1999-12-22", "close": 4955.48928, "volume": 1.0}, {"date": "1999-12-23", "close": 5120.65152, "volume": 0.0}, {"date": "1999-12-24", "close": 6428.16, "volume": null}, {"date": "1999-12-27", "close": 6428.16, "volume": null}, {"date": "1999-12-28", "close": 6428.16, "volume": null}, {"date": "1999-12-29", "close": 4955.48928, "volume": 1.0}, {"date": "1999-12-30", "close": 5533.60896, "volume": 2.0}, {"date": "1999-12-31", "close": 6946.56, "volume": null}, {"date": "2000-01-03", "close": 6946.56, "volume": null}, {"date": "2000-01-04", "close": 5368.44672, "volume": 6.0}, {"date": "2000-01-05", "close": 5120.65152, "volume": 0.0}, {"date": "2000-01-06", "close": 5203.28448, "volume": 1.0}, {"date": "2000-01-07", "close": 5120.65152, "volume": 0.0}, {"date": "2000-01-10", "close": 6428.16, "volume": null}, {"date": "2000-01-11", "close": 6428.16, "volume": null}, {"date": "2000-01-12", "close": 5203.28448, "volume": 2.0}, {"date": "2000-01-13", "close": 4955.48928, "volume": 4.0}, {"date": "2000-01-14", "close": 5120.65152, "volume": 2.0}, {"date": "2000-01-17", "close": 6428.16, "volume": null}, {"date": "2000-01-18", "close": 5120.65152, "volume": 0.0}, {"date": "2000-01-19", "close": 4790.32704, "volume": 2.0}, {"date": "2000-01-20", "close": 6013.44, "volume": null}, {"date": "2000-01-21", "close": 5120.65152, "volume": 2.0}, {"date": "2000-01-24", "close": 4790.32704, "volume": 1.0}, {"date": "2000-01-25", "close": 4625.1648, "volume": 3.0}, {"date": "2000-01-26", "close": 5806.08, "volume": null}, {"date": "2000-01-27", "close": 4625.1648, "volume": 2.0}, {"date": "2000-01-28", "close": 4542.53184, "volume": 3.0}, {"date": "2000-01-31", "close": 5702.4, "volume": null}, {"date": "2000-02-01", "close": 4212.20736, "volume": 0.0}, {"date": "2000-02-02", "close": 3716.61696, "volume": 0.0}, {"date": "2000-02-03", "close": 4542.53184, "volume": 1.0}, {"date": "2000-02-07", "close": 4707.69408, "volume": 2.0}, {"date": "2000-02-08", "close": 4790.32704, "volume": 3.0}, {"date": "2000-02-09", "close": 4955.48928, "volume": 3.0}, {"date": "2000-02-10", "close": 4790.32704, "volume": 1.0}, {"date": "2000-02-11", "close": 4542.53184, "volume": 1.0}, {"date": "2000-02-14", "close": 4459.89888, "volume": 0.0}, {"date": "2000-02-16", "close": 4459.89888, "volume": 2.0}, {"date": "2000-02-21", "close": 4955.48928, "volume": 5.0}, {"date": "2000-02-23", "close": 4542.53184, "volume": 1.0}, {"date": "2000-02-24", "close": 4542.53184, "volume": 2.0}, {"date": "2000-02-25", "close": 4013.9712, "volume": 1.0}, {"date": "2000-02-28", "close": 4129.5744, "volume": 3.0}, {"date": "2000-02-29", "close": 4046.94144, "volume": 2.0}, {"date": "2000-03-02", "close": 4542.53184, "volume": 1.0}, {"date": "2000-03-03", "close": 4046.94144, "volume": 3.0}, {"date": "2000-03-06", "close": 4129.5744, "volume": 2.0}, {"date": "2000-03-07", "close": 4129.5744, "volume": 3.0}, {"date": "2000-03-08", "close": 4212.20736, "volume": 0.0}, {"date": "2000-03-09", "close": 4377.3696, "volume": 2.0}, {"date": "2000-03-10", "close": 4625.1648, "volume": 3.0}, {"date": "2000-03-13", "close": 4542.53184, "volume": 2.0}, {"date": "2000-03-14", "close": 4542.53184, "volume": 3.0}, {"date": "2000-03-15", "close": 4046.94144, "volume": 4.0}, {"date": "2000-03-16", "close": 3964.41216, "volume": 6.0}, {"date": "2000-03-17", "close": 4212.20736, "volume": 4.0}, {"date": "2000-03-20", "close": 4129.5744, "volume": 4.0}, {"date": "2000-03-21", "close": 3964.41216, "volume": 2.0}, {"date": "2000-03-22", "close": 3964.41216, "volume": 3.0}, {"date": "2000-03-23", "close": 4129.5744, "volume": 2.0}, {"date": "2000-03-24", "close": 3799.24992, "volume": 0.0}, {"date": "2000-03-27", "close": 3716.61696, "volume": 3.0}, {"date": "2000-03-28", "close": 3757.8816, "volume": 2.0}, {"date": "2000-03-29", "close": 3757.8816, "volume": 6.0}, {"date": "2000-03-30", "close": 3757.8816, "volume": 1.0}, {"date": "2000-03-31", "close": 3468.82176, "volume": 6.0}, {"date": "2000-04-03", "close": 3551.45472, "volume": 2.0}, {"date": "2000-04-04", "close": 3716.61696, "volume": 3.0}, {"date": "2000-04-05", "close": 3551.45472, "volume": 3.0}, {"date": "2000-04-06", "close": 3551.45472, "volume": 1.0}, {"date": "2000-04-07", "close": 3551.45472, "volume": 2.0}, {"date": "2000-04-10", "close": 3468.82176, "volume": 2.0}, {"date": "2000-04-11", "close": 3468.82176, "volume": 1.0}, {"date": "2000-04-12", "close": 3138.49728, "volume": 2.0}, {"date": "2000-04-13", "close": 3468.82176, "volume": 3.0}, {"date": "2000-04-14", "close": 3468.82176, "volume": 0.0}, {"date": "2000-04-17", "close": 2477.74464, "volume": 1.0}, {"date": "2000-04-18", "close": 3303.65952, "volume": 1.0}, {"date": "2000-04-19", "close": 3303.65952, "volume": 1.0}, {"date": "2000-04-20", "close": 2890.70208, "volume": 0.0}, {"date": "2000-04-27", "close": 2477.74464, "volume": 1.0}, {"date": "2000-04-28", "close": 3138.49728, "volume": 4.0}, {"date": "2000-05-02", "close": 3138.49728, "volume": 1.0}, {"date": "2000-05-03", "close": 3138.49728, "volume": 1.0}, {"date": "2000-05-04", "close": 2931.96672, "volume": 5.0}, {"date": "2000-05-05", "close": 3138.49728, "volume": 0.0}, {"date": "2000-05-08", "close": 2931.96672, "volume": 2.0}, {"date": "2000-05-09", "close": 2725.53984, "volume": 12.0}, {"date": "2000-05-10", "close": 2560.3776, "volume": 3.0}, {"date": "2000-05-11", "close": 2560.3776, "volume": 0.0}, {"date": "2000-05-12", "close": 2725.53984, "volume": 2.0}, {"date": "2000-05-15", "close": 2725.53984, "volume": 0.0}, {"date": "2000-05-17", "close": 2725.53984, "volume": 0.0}, {"date": "2000-05-18", "close": 2931.96672, "volume": 1.0}, {"date": "2000-05-19", "close": 2931.96672, "volume": 2.0}, {"date": "2000-05-22", "close": 2931.96672, "volume": 1.0}, {"date": "2000-05-23", "close": 2931.96672, "volume": 1.0}, {"date": "2000-05-26", "close": 2560.3776, "volume": 1.0}, {"date": "2000-05-29", "close": 2849.43744, "volume": 3.0}, {"date": "2000-05-30", "close": 2849.43744, "volume": 2.0}, {"date": "2000-05-31", "close": 3138.49728, "volume": 6.0}, {"date": "2000-06-01", "close": 3468.82176, "volume": 4.0}, {"date": "2000-06-05", "close": 3214.08, "volume": 1.0}, {"date": "2000-06-06", "close": 3110.4, "volume": 0.0}, {"date": "2000-06-07", "close": 3110.4, "volume": 1.0}, {"date": "2000-06-08", "close": 3110.4, "volume": 1.0}, {"date": "2000-06-09", "close": 4043.52, "volume": 2.0}, {"date": "2000-06-14", "close": 3214.08, "volume": 1.0}, {"date": "2000-06-15", "close": 3628.8, "volume": 1.0}, {"date": "2000-06-16", "close": 3214.08, "volume": 1.0}, {"date": "2000-06-19", "close": 3214.08, "volume": 0.0}, {"date": "2000-06-20", "close": 3214.08, "volume": 0.0}, {"date": "2000-06-21", "close": 3214.08, "volume": 1.0}, {"date": "2000-06-22", "close": 3110.4, "volume": 3.0}, {"date": "2000-06-23", "close": 2903.04, "volume": 3.0}, {"date": "2000-06-26", "close": 3110.4, "volume": 2.0}, {"date": "2000-06-27", "close": 3006.72, "volume": 3.0}, {"date": "2000-06-28", "close": 2799.36, "volume": 3.0}, {"date": "2000-06-29", "close": 2799.36, "volume": 15.0}, {"date": "2000-06-30", "close": 3214.08, "volume": 37.0}, {"date": "2000-07-03", "close": 3110.4, "volume": 0.0}, {"date": "2000-07-04", "close": 3214.08, "volume": 0.0}, {"date": "2000-07-06", "close": 3836.16, "volume": 1.0}, {"date": "2000-07-10", "close": 3525.12, "volume": 0.0}, {"date": "2000-07-12", "close": 3110.4, "volume": 3.0}, {"date": "2000-07-14", "close": 3317.76, "volume": 0.0}, {"date": "2000-07-19", "close": 3162.24, "volume": 1.0}, {"date": "2000-07-20", "close": 3162.24, "volume": 0.0}, {"date": "2000-07-24", "close": 3162.24, "volume": 0.0}, {"date": "2000-07-25", "close": 2799.36, "volume": 3.0}, {"date": "2000-07-26", "close": 2882.304, "volume": 1.0}, {"date": "2000-07-27", "close": 2903.04, "volume": 2.0}, {"date": "2000-07-28", "close": 3110.4, "volume": 7.0}, {"date": "2000-07-31", "close": 3162.24, "volume": 0.0}, {"date": "2000-08-01", "close": 3214.08, "volume": 4.0}, {"date": "2000-08-03", "close": 3110.4, "volume": 0.0}, {"date": "2000-08-04", "close": 3110.4, "volume": 1.0}, {"date": "2000-08-07", "close": 3110.4, "volume": 2.0}, {"date": "2000-08-11", "close": 3214.08, "volume": 6.0}, {"date": "2000-08-15", "close": 3317.76, "volume": 0.0}, {"date": "2000-08-16", "close": 3214.08, "volume": 2.0}, {"date": "2000-08-17", "close": 3006.72, "volume": 4.0}, {"date": "2000-08-18", "close": 3006.72, "volume": 0.0}, {"date": "2000-08-21", "close": 3110.4, "volume": 2.0}, {"date": "2000-08-23", "close": 2954.88, "volume": 0.0}, {"date": "2000-08-24", "close": 2954.88, "volume": 0.0}, {"date": "2000-08-25", "close": 2954.88, "volume": 0.0}, {"date": "2000-08-28", "close": 2592.0, "volume": 7.0}, {"date": "2000-08-29", "close": 3214.08, "volume": 4.0}, {"date": "2000-08-30", "close": 3006.72, "volume": 0.0}, {"date": "2000-08-31", "close": 2643.84, "volume": 1.0}, {"date": "2000-09-01", "close": 2643.84, "volume": 1.0}, {"date": "2000-09-05", "close": 2643.84, "volume": 2.0}, {"date": "2000-09-07", "close": 2747.52, "volume": 0.0}, {"date": "2000-09-08", "close": 2592.0, "volume": 7.0}, {"date": "2000-09-15", "close": 3628.8, "volume": 5.0}, {"date": "2000-09-18", "close": 3214.08, "volume": 7.0}, {"date": "2000-09-19", "close": 2799.36, "volume": 0.0}, {"date": "2000-09-20", "close": 2799.36, "volume": 0.0}, {"date": "2000-09-21", "close": 3110.4, "volume": 0.0}, {"date": "2000-09-22", "close": 2592.0, "volume": 0.0}, {"date": "2000-09-25", "close": 2592.0, "volume": 1.0}, {"date": "2000-10-04", "close": 2643.84, "volume": 1.0}, {"date": "2000-10-05", "close": 2643.84, "volume": 1.0}, {"date": "2000-10-09", "close": 2643.84, "volume": 1.0}, {"date": "2000-10-13", "close": 2177.28, "volume": 0.0}, {"date": "2000-10-16", "close": 2177.28, "volume": 1.0}, {"date": "2000-10-18", "close": 2177.28, "volume": 2.0}, {"date": "2000-10-19", "close": 2073.6, "volume": 5.0}, {"date": "2000-10-26", "close": 2073.6, "volume": 3.0}, {"date": "2000-10-27", "close": 2073.6, "volume": 7.0}, {"date": "2000-10-30", "close": 2177.28, "volume": 1.0}, {"date": "2000-11-01", "close": 2177.28, "volume": 20.0}, {"date": "2000-11-02", "close": 2488.32, "volume": 2.0}, {"date": "2000-11-03", "close": 2488.32, "volume": 3.0}, {"date": "2000-11-06", "close": 2540.16, "volume": 5.0}, {"date": "2000-11-07", "close": 2695.68, "volume": 1.0}, {"date": "2000-11-08", "close": 2643.84, "volume": 2.0}, {"date": "2000-11-09", "close": 2695.68, "volume": 5.0}, {"date": "2000-11-10", "close": 2592.0, "volume": 1.0}, {"date": "2000-11-13", "close": 2488.32, "volume": 1.0}, {"date": "2000-11-14", "close": 2488.32, "volume": 1.0}, {"date": "2000-11-15", "close": 2540.16, "volume": 5.0}, {"date": "2000-11-20", "close": 2695.68, "volume": 1.0}, {"date": "2000-11-21", "close": 2695.68, "volume": null}, {"date": "2000-11-22", "close": 2695.68, "volume": null}, {"date": "2000-11-23", "close": 2695.68, "volume": null}, {"date": "2000-11-24", "close": 2695.68, "volume": null}, {"date": "2000-11-27", "close": 2695.68, "volume": null}, {"date": "2000-11-28", "close": 2695.68, "volume": null}, {"date": "2000-11-29", "close": 2488.32, "volume": 1.0}, {"date": "2000-11-30", "close": 2363.904, "volume": 0.0}, {"date": "2000-12-01", "close": 2073.6, "volume": 2.0}, {"date": "2000-12-04", "close": 2177.28, "volume": 1.0}, {"date": "2000-12-05", "close": 2177.28, "volume": 3.0}, {"date": "2000-12-06", "close": 2177.28, "volume": 2.0}, {"date": "2000-12-07", "close": 2488.32, "volume": 0.0}, {"date": "2000-12-08", "close": 2177.28, "volume": 2.0}, {"date": "2000-12-11", "close": 2177.28, "volume": 1.0}, {"date": "2000-12-12", "close": 2177.28, "volume": 1.0}, {"date": "2000-12-13", "close": 2177.28, "volume": 2.0}, {"date": "2000-12-14", "close": 2073.6, "volume": 1.0}, {"date": "2000-12-15", "close": 2073.6, "volume": 1.0}, {"date": "2000-12-18", "close": 2073.6, "volume": null}, {"date": "2000-12-19", "close": 2073.6, "volume": null}, {"date": "2000-12-20", "close": 2073.6, "volume": null}, {"date": "2000-12-21", "close": 2073.6, "volume": null}, {"date": "2000-12-22", "close": 2073.6, "volume": null}, {"date": "2000-12-27", "close": 2073.6, "volume": null}, {"date": "2000-12-28", "close": 1762.56, "volume": 0.0}, {"date": "2000-12-29", "close": 1866.24, "volume": 1.0}, {"date": "2001-01-02", "close": 1866.24, "volume": 0.0}, {"date": "2001-01-03", "close": 1866.24, "volume": null}, {"date": "2001-01-04", "close": 1762.56, "volume": 1.0}, {"date": "2001-01-05", "close": 2073.6, "volume": 2.0}, {"date": "2001-01-08", "close": 2073.6, "volume": null}, {"date": "2001-01-09", "close": 2073.6, "volume": null}, {"date": "2001-01-10", "close": 1658.88, "volume": 0.0}, {"date": "2001-01-11", "close": 1710.72, "volume": 1.0}, {"date": "2001-01-12", "close": 1710.72, "volume": null}, {"date": "2001-01-15", "close": 1658.88, "volume": 1.0}, {"date": "2001-01-16", "close": 1658.88, "volume": 0.0}, {"date": "2001-01-17", "close": 1658.88, "volume": null}, {"date": "2001-01-18", "close": 1658.88, "volume": 1.0}, {"date": "2001-01-19", "close": 1658.88, "volume": 1.0}, {"date": "2001-01-22", "close": 1658.88, "volume": null}, {"date": "2001-01-23", "close": 1658.88, "volume": 5.0}, {"date": "2001-01-24", "close": 1607.04, "volume": 1.0}, {"date": "2001-01-25", "close": 1607.04, "volume": null}, {"date": "2001-01-29", "close": 1607.04, "volume": null}, {"date": "2001-01-30", "close": 1555.2, "volume": 2.0}, {"date": "2001-01-31", "close": 1451.52, "volume": 2.0}, {"date": "2001-02-01", "close": 1555.2, "volume": 2.0}, {"date": "2001-02-02", "close": 1555.2, "volume": 2.0}, {"date": "2001-02-05", "close": 1555.2, "volume": null}, {"date": "2001-02-06", "close": 1555.2, "volume": null}, {"date": "2001-02-07", "close": 1658.88, "volume": 1.0}, {"date": "2001-02-08", "close": 1658.88, "volume": 0.0}, {"date": "2001-02-09", "close": 1658.88, "volume": null}, {"date": "2001-02-12", "close": 1658.88, "volume": 0.0}, {"date": "2001-02-13", "close": 1555.2, "volume": 6.0}, {"date": "2001-02-14", "close": 1555.2, "volume": 1.0}, {"date": "2001-02-15", "close": 1555.2, "volume": 1.0}, {"date": "2001-02-16", "close": 1658.88, "volume": 1.0}, {"date": "2001-02-19", "close": 1658.88, "volume": null}, {"date": "2001-02-20", "close": 1866.24, "volume": 1.0}, {"date": "2001-02-21", "close": 1658.88, "volume": 1.0}, {"date": "2001-02-22", "close": 1658.88, "volume": null}, {"date": "2001-02-23", "close": 2073.6, "volume": 2.0}, {"date": "2001-02-26", "close": 2073.6, "volume": null}, {"date": "2001-02-27", "close": 2021.76, "volume": 0.0}, {"date": "2001-02-28", "close": 2021.76, "volume": null}, {"date": "2001-03-01", "close": 2021.76, "volume": null}, {"date": "2001-03-02", "close": 1969.92, "volume": 6.0}, {"date": "2001-03-05", "close": 1969.92, "volume": 0.0}, {"date": "2001-03-06", "close": 1140.48, "volume": 1.0}, {"date": "2001-03-07", "close": 2073.6, "volume": 5.0}, {"date": "2001-03-08", "close": 2073.6, "volume": null}, {"date": "2001-03-09", "close": 1866.24, "volume": 1.0}, {"date": "2001-03-12", "close": 1762.56, "volume": 3.0}, {"date": "2001-03-13", "close": 1762.56, "volume": null}, {"date": "2001-03-14", "close": 1762.56, "volume": 5.0}, {"date": "2001-03-15", "close": 1607.04, "volume": 0.0}, {"date": "2001-03-16", "close": 1658.88, "volume": 3.0}, {"date": "2001-03-19", "close": 1555.2, "volume": 1.0}, {"date": "2001-03-20", "close": 1555.2, "volume": 1.0}, {"date": "2001-03-21", "close": 1555.2, "volume": 0.0}, {"date": "2001-03-22", "close": 1555.2, "volume": null}, {"date": "2001-03-23", "close": 1555.2, "volume": null}, {"date": "2001-03-26", "close": 1555.2, "volume": null}, {"date": "2001-03-27", "close": 1555.2, "volume": null}, {"date": "2001-03-28", "close": 1555.2, "volume": 0.0}, {"date": "2001-03-29", "close": 1658.88, "volume": 11.0}, {"date": "2001-03-30", "close": 1555.2, "volume": 3.0}, {"date": "2001-04-02", "close": 1555.2, "volume": null}, {"date": "2001-04-03", "close": 1555.2, "volume": 0.0}, {"date": "2001-04-04", "close": 1555.2, "volume": 0.0}, {"date": "2001-04-05", "close": 1555.2, "volume": null}, {"date": "2001-04-06", "close": 1555.2, "volume": null}, {"date": "2001-04-09", "close": 1036.8, "volume": 2.0}, {"date": "2001-04-10", "close": 1036.8, "volume": null}, {"date": "2001-04-11", "close": 1036.8, "volume": null}, {"date": "2001-04-12", "close": 1036.8, "volume": 1.0}, {"date": "2001-04-17", "close": 1140.48, "volume": 10.0}, {"date": "2001-04-18", "close": 1140.48, "volume": null}, {"date": "2001-04-19", "close": 1762.56, "volume": 3.0}, {"date": "2001-04-20", "close": 1918.08, "volume": 6.0}, {"date": "2001-04-23", "close": 1918.08, "volume": null}, {"date": "2001-04-24", "close": 1762.56, "volume": 3.0}, {"date": "2001-04-26", "close": 1866.24, "volume": 6.0}, {"date": "2001-04-27", "close": 1918.08, "volume": 0.0}, {"date": "2001-04-30", "close": 1918.08, "volume": null}, {"date": "2001-05-01", "close": 1658.88, "volume": 2.0}, {"date": "2001-05-02", "close": 1658.88, "volume": null}, {"date": "2001-05-03", "close": 1658.88, "volume": null}, {"date": "2001-05-04", "close": 1451.52, "volume": 1.0}, {"date": "2001-05-07", "close": 1451.52, "volume": 1.0}, {"date": "2001-05-08", "close": 1451.52, "volume": null}, {"date": "2001-05-09", "close": 1451.52, "volume": null}, {"date": "2001-05-10", "close": 1451.52, "volume": 4.0}, {"date": "2001-05-11", "close": 1451.52, "volume": null}, {"date": "2001-05-14", "close": 1451.52, "volume": null}, {"date": "2001-05-15", "close": 1555.2, "volume": 0.0}, {"date": "2001-05-16", "close": 1451.52, "volume": 0.0}, {"date": "2001-05-17", "close": 1244.16, "volume": 0.0}, {"date": "2001-05-18", "close": 1244.16, "volume": 0.0}, {"date": "2001-05-21", "close": 1244.16, "volume": null}, {"date": "2001-05-22", "close": 1244.16, "volume": 0.0}, {"date": "2001-05-23", "close": 1555.2, "volume": 1.0}, {"date": "2001-05-24", "close": 1555.2, "volume": 2.0}, {"date": "2001-05-25", "close": 1762.56, "volume": 1.0}, {"date": "2001-05-28", "close": 1140.48, "volume": 1.0}, {"date": "2001-05-29", "close": 1555.2, "volume": 1.0}, {"date": "2001-05-30", "close": 1555.2, "volume": 0.0}, {"date": "2001-05-31", "close": 1555.2, "volume": null}, {"date": "2001-06-01", "close": 1451.52, "volume": 1.0}, {"date": "2001-06-04", "close": 1244.16, "volume": 2.0}, {"date": "2001-06-05", "close": 1244.16, "volume": null}, {"date": "2001-06-06", "close": 1140.48, "volume": 2.0}, {"date": "2001-06-07", "close": 1244.16, "volume": 0.0}, {"date": "2001-06-08", "close": 1244.16, "volume": null}, {"date": "2001-06-12", "close": 1140.48, "volume": 1.0}, {"date": "2001-06-13", "close": 1192.32, "volume": 1.0}, {"date": "2001-06-14", "close": 1140.48, "volume": 3.0}, {"date": "2001-06-15", "close": 1451.52, "volume": 8.0}, {"date": "2001-06-18", "close": 1296.0, "volume": 4.0}, {"date": "2001-06-19", "close": 1296.0, "volume": null}, {"date": "2001-06-20", "close": 1036.8, "volume": 1.0}, {"date": "2001-06-21", "close": 1088.64, "volume": 2.0}, {"date": "2001-06-22", "close": 1088.64, "volume": 1.0}, {"date": "2001-06-25", "close": 1140.48, "volume": 3.0}, {"date": "2001-06-26", "close": 1140.48, "volume": null}, {"date": "2001-06-27", "close": 1088.64, "volume": 1.0}, {"date": "2001-06-28", "close": 1088.64, "volume": 0.0}, {"date": "2001-06-29", "close": 1347.84, "volume": 5.0}, {"date": "2001-07-02", "close": 1347.84, "volume": null}, {"date": "2001-07-03", "close": 1140.48, "volume": 1.0}, {"date": "2001-07-04", "close": 1036.8, "volume": 4.0}, {"date": "2001-07-05", "close": 1036.8, "volume": null}, {"date": "2001-07-06", "close": 1036.8, "volume": null}, {"date": "2001-07-09", "close": 1036.8, "volume": null}, {"date": "2001-07-10", "close": 1036.8, "volume": null}, {"date": "2001-07-11", "close": 1036.8, "volume": 1.0}, {"date": "2001-07-12", "close": 1088.64, "volume": 0.0}, {"date": "2001-07-13", "close": 1088.64, "volume": 1.0}, {"date": "2001-07-16", "close": 1088.64, "volume": null}, {"date": "2001-07-17", "close": 1036.8, "volume": 3.0}, {"date": "2001-07-18", "close": 1036.8, "volume": null}, {"date": "2001-07-19", "close": 1036.8, "volume": 1.0}, {"date": "2001-07-20", "close": 1036.8, "volume": null}, {"date": "2001-07-23", "close": 1036.8, "volume": null}, {"date": "2001-07-24", "close": 1140.48, "volume": 5.0}, {"date": "2001-07-25", "close": 1140.48, "volume": 1.0}, {"date": "2001-07-26", "close": 1140.48, "volume": 1.0}, {"date": "2001-07-27", "close": 1140.48, "volume": null}, {"date": "2001-07-30", "close": 1140.48, "volume": null}, {"date": "2001-07-31", "close": 1088.64, "volume": 6.0}, {"date": "2001-08-01", "close": 1088.64, "volume": null}, {"date": "2001-08-02", "close": 1088.64, "volume": 0.0}, {"date": "2001-08-03", "close": 1088.64, "volume": null}, {"date": "2001-08-06", "close": 1347.84, "volume": 5.0}, {"date": "2001-08-07", "close": 1244.16, "volume": 1.0}, {"date": "2001-08-08", "close": 1244.16, "volume": 0.0}, {"date": "2001-08-09", "close": 1244.16, "volume": null}, {"date": "2001-08-10", "close": 1347.84, "volume": 0.0}, {"date": "2001-08-13", "close": 1088.64, "volume": 1.0}, {"date": "2001-08-14", "close": 1088.64, "volume": null}, {"date": "2001-08-15", "close": 1088.64, "volume": null}, {"date": "2001-08-16", "close": 1036.8, "volume": 0.0}, {"date": "2001-08-17", "close": 1036.8, "volume": null}, {"date": "2001-08-20", "close": 1296.0, "volume": 2.0}, {"date": "2001-08-21", "close": 1296.0, "volume": null}, {"date": "2001-08-22", "close": 1347.84, "volume": 4.0}, {"date": "2001-08-23", "close": 1347.84, "volume": null}, {"date": "2001-08-24", "close": 1347.84, "volume": null}, {"date": "2001-08-27", "close": 1036.8, "volume": 0.0}, {"date": "2001-08-28", "close": 1036.8, "volume": null}, {"date": "2001-08-29", "close": 1036.8, "volume": null}, {"date": "2001-08-30", "close": 1036.8, "volume": null}, {"date": "2001-08-31", "close": 1140.48, "volume": 0.0}, {"date": "2001-09-03", "close": 1244.16, "volume": 19.0}, {"date": "2001-09-04", "close": 1244.16, "volume": null}, {"date": "2001-09-05", "close": 1296.0, "volume": 3.0}, {"date": "2001-09-06", "close": 1296.0, "volume": null}, {"date": "2001-09-10", "close": 1140.48, "volume": 0.0}, {"date": "2001-09-11", "close": 1140.48, "volume": null}, {"date": "2001-09-12", "close": 829.44, "volume": 1.0}, {"date": "2001-09-13", "close": 725.76, "volume": 1.0}, {"date": "2001-09-14", "close": 1036.8, "volume": 4.0}, {"date": "2001-09-17", "close": 1036.8, "volume": null}, {"date": "2001-09-18", "close": 1036.8, "volume": null}, {"date": "2001-09-19", "close": 1036.8, "volume": null}, {"date": "2001-09-20", "close": 1036.8, "volume": null}, {"date": "2001-09-21", "close": 881.28, "volume": 3.0}, {"date": "2001-09-24", "close": 518.4, "volume": 1.0}, {"date": "2001-09-25", "close": 518.4, "volume": null}, {"date": "2001-09-26", "close": 518.4, "volume": null}, {"date": "2001-09-27", "close": 580.608, "volume": 0.0}, {"date": "2001-09-28", "close": 590.976, "volume": 2.0}, {"date": "2001-10-01", "close": 590.976, "volume": null}, {"date": "2001-10-02", "close": 590.976, "volume": null}, {"date": "2001-10-03", "close": 611.712, "volume": 2.0}, {"date": "2001-10-04", "close": 611.712, "volume": null}, {"date": "2001-10-05", "close": 611.712, "volume": null}, {"date": "2001-10-08", "close": 611.712, "volume": null}, {"date": "2001-10-10", "close": 829.44, "volume": 0.0}, {"date": "2001-10-11", "close": 829.44, "volume": 3.0}, {"date": "2001-10-16", "close": 850.176, "volume": 0.0}, {"date": "2001-10-18", "close": 850.176, "volume": 0.0}, {"date": "2001-10-24", "close": 850.176, "volume": 0.0}, {"date": "2001-10-25", "close": 850.176, "volume": 1.0}, {"date": "2001-10-26", "close": 850.176, "volume": 0.0}, {"date": "2001-10-29", "close": 850.176, "volume": 1.0}, {"date": "2001-10-30", "close": 850.176, "volume": 0.0}, {"date": "2001-10-31", "close": 850.176, "volume": 1.0}, {"date": "2001-11-05", "close": 829.44, "volume": 0.0}, {"date": "2001-11-06", "close": 736.128, "volume": 9.0}, {"date": "2001-11-16", "close": 736.128, "volume": 1.0}, {"date": "2001-11-19", "close": 736.128, "volume": 0.0}, {"date": "2001-11-29", "close": 1036.8, "volume": 2.0}, {"date": "2001-12-10", "close": 622.08, "volume": 5.0}, {"date": "2001-12-18", "close": 622.08, "volume": 0.0}, {"date": "2002-01-04", "close": 622.08, "volume": 0.0}, {"date": "2002-01-14", "close": 632.448, "volume": 0.0}, {"date": "2002-02-07", "close": 642.816, "volume": 1.0}, {"date": "2002-02-11", "close": 642.816, "volume": 1.0}, {"date": "2002-02-13", "close": 642.816, "volume": 6.0}, {"date": "2002-02-18", "close": 1036.8, "volume": 0.0}, {"date": "2002-03-07", "close": 528.768, "volume": 1.0}, {"date": "2002-03-12", "close": 570.24, "volume": 1.0}, {"date": "2002-03-20", "close": 539.136, "volume": 2.0}, {"date": "2002-03-25", "close": 673.92, "volume": 4.0}, {"date": "2002-04-02", "close": 673.92, "volume": 2.0}, {"date": "2002-04-04", "close": 518.4, "volume": 14.0}, {"date": "2002-04-05", "close": 518.4, "volume": 5.0}, {"date": "2002-04-12", "close": 549.504, "volume": 2.0}, {"date": "2002-04-19", "close": 445.824, "volume": 0.0}, {"date": "2002-04-26", "close": 445.824, "volume": 1.0}, {"date": "2002-04-29", "close": 393.984, "volume": 3.0}, {"date": "2002-05-01", "close": 373.248, "volume": 2.0}, {"date": "2002-05-02", "close": 373.248, "volume": 0.0}, {"date": "2002-05-03", "close": 373.248, "volume": 19.0}, {"date": "2002-05-06", "close": 383.616, "volume": 0.0}, {"date": "2002-05-08", "close": 373.248, "volume": 0.0}, {"date": "2002-05-10", "close": 373.248, "volume": 19.0}, {"date": "2002-05-13", "close": 383.616, "volume": 1.0}, {"date": "2002-05-14", "close": 383.616, "volume": 22.0}, {"date": "2002-05-22", "close": 383.616, "volume": 0.0}, {"date": "2002-05-24", "close": 383.616, "volume": 0.0}, {"date": "2002-05-27", "close": 383.616, "volume": 15.0}, {"date": "2002-05-29", "close": 508.032, "volume": 2.0}, {"date": "2002-05-31", "close": 466.56, "volume": 2.0}, {"date": "2002-06-03", "close": 508.032, "volume": 1.0}, {"date": "2002-06-04", "close": 508.032, "volume": 1.0}, {"date": "2002-06-06", "close": 435.456, "volume": 1.0}, {"date": "2002-06-11", "close": 435.456, "volume": 4.0}, {"date": "2002-06-12", "close": 559.872, "volume": 4.0}, {"date": "2002-06-13", "close": 559.872, "volume": 1.0}, {"date": "2002-06-14", "close": 425.088, "volume": 19.0}, {"date": "2002-06-17", "close": 425.088, "volume": 1.0}, {"date": "2002-06-18", "close": 435.456, "volume": 4.0}, {"date": "2002-06-19", "close": 445.824, "volume": 2.0}, {"date": "2002-06-20", "close": 445.824, "volume": 1.0}, {"date": "2002-06-21", "close": 435.456, "volume": 3.0}, {"date": "2002-06-24", "close": 435.456, "volume": 2.0}, {"date": "2002-06-26", "close": 435.456, "volume": 1.0}, {"date": "2002-06-27", "close": 425.088, "volume": 1.0}, {"date": "2002-06-28", "close": 425.088, "volume": 8.0}, {"date": "2002-07-01", "close": 425.088, "volume": 1.0}, {"date": "2002-07-03", "close": 445.824, "volume": 1.0}, {"date": "2002-07-04", "close": 445.824, "volume": 1.0}, {"date": "2002-07-05", "close": 435.456, "volume": 0.0}, {"date": "2002-07-22", "close": 393.984, "volume": 27.0}, {"date": "2002-07-29", "close": 393.984, "volume": 1.0}, {"date": "2002-08-12", "close": 435.456, "volume": 0.0}, {"date": "2002-08-14", "close": 466.56, "volume": 3.0}, {"date": "2002-08-15", "close": 518.4, "volume": 3.0}, {"date": "2002-08-16", "close": 601.344, "volume": 1.0}, {"date": "2002-08-30", "close": 590.976, "volume": 5.0}, {"date": "2002-09-06", "close": 580.608, "volume": 3.0}, {"date": "2002-09-10", "close": 528.768, "volume": 1.0}, {"date": "2002-09-12", "close": 528.768, "volume": 1.0}, {"date": "2002-09-13", "close": 528.768, "volume": 0.0}, {"date": "2002-09-18", "close": 590.976, "volume": 7.0}, {"date": "2002-09-19", "close": 611.712, "volume": 3.0}, {"date": "2002-09-20", "close": 622.08, "volume": 0.0}, {"date": "2002-09-23", "close": 622.08, "volume": 7.0}, {"date": "2002-09-25", "close": 539.136, "volume": 2.0}, {"date": "2002-09-26", "close": 673.92, "volume": 5.0}, {"date": "2002-10-01", "close": 549.504, "volume": 0.0}, {"date": "2002-10-07", "close": 539.136, "volume": 2.0}, {"date": "2002-10-08", "close": 580.608, "volume": 0.0}, {"date": "2002-10-11", "close": 642.816, "volume": 0.0}, {"date": "2002-10-18", "close": 549.504, "volume": 0.0}, {"date": "2002-10-31", "close": 570.24, "volume": 1.0}, {"date": "2002-11-04", "close": 539.136, "volume": 2.0}, {"date": "2002-11-06", "close": 518.4, "volume": 4.0}, {"date": "2002-11-15", "close": 528.768, "volume": 3.0}, {"date": "2002-11-27", "close": 622.08, "volume": 2.0}, {"date": "2002-11-28", "close": 622.08, "volume": 4.0}, {"date": "2002-12-02", "close": 663.552, "volume": 3.0}, {"date": "2002-12-06", "close": 622.08, "volume": 2.0}, {"date": "2002-12-09", "close": 622.08, "volume": 0.0}, {"date": "2002-12-10", "close": 622.08, "volume": 1.0}, {"date": "2002-12-18", "close": 622.08, "volume": 1.0}, {"date": "2002-12-20", "close": 518.4, "volume": 2.0}, {"date": "2002-12-23", "close": 622.08, "volume": 1.0}, {"date": "2003-01-07", "close": 622.08, "volume": 0.0}, {"date": "2003-01-29", "close": 622.08, "volume": 8.0}, {"date": "2003-02-12", "close": 539.136, "volume": 3.0}, {"date": "2003-02-18", "close": 518.4, "volume": 2.0}, {"date": "2003-03-04", "close": 570.24, "volume": 0.0}, {"date": "2003-03-05", "close": 570.24, "volume": 1.0}, {"date": "2003-03-11", "close": 570.24, "volume": 1.0}, {"date": "2003-03-13", "close": 570.24, "volume": 1.0}, {"date": "2003-03-14", "close": 570.24, "volume": 1.0}, {"date": "2003-04-22", "close": 466.56, "volume": 8.0}, {"date": "2003-04-28", "close": 466.56, "volume": 1.0}, {"date": "2003-04-29", "close": 414.72, "volume": 2.0}, {"date": "2003-05-01", "close": 435.456, "volume": 31.0}, {"date": "2003-05-07", "close": 559.872, "volume": 8.0}, {"date": "2003-05-09", "close": 414.72, "volume": 6.0}, {"date": "2003-05-12", "close": 601.344, "volume": 1.0}, {"date": "2003-05-14", "close": 414.72, "volume": 4.0}, {"date": "2003-05-27", "close": 435.456, "volume": 2.0}, {"date": "2003-05-29", "close": 435.456, "volume": 1.0}, {"date": "2003-06-02", "close": 518.4, "volume": 0.0}, {"date": "2003-06-03", "close": 425.088, "volume": 1.0}, {"date": "2003-06-05", "close": 829.44, "volume": 3.0}, {"date": "2003-06-18", "close": 622.08, "volume": 3.0}, {"date": "2003-06-19", "close": 539.136, "volume": 10.0}, {"date": "2003-06-23", "close": 570.24, "volume": 3.0}, {"date": "2003-06-24", "close": 570.24, "volume": 4.0}, {"date": "2003-06-26", "close": 570.24, "volume": 3.0}, {"date": "2003-06-30", "close": 435.456, "volume": 3.0}, {"date": "2003-07-14", "close": 466.56, "volume": 3.0}, {"date": "2003-07-15", "close": 466.56, "volume": 0.0}, {"date": "2003-07-16", "close": 476.928, "volume": 0.0}, {"date": "2003-07-17", "close": 476.928, "volume": 6.0}, {"date": "2003-07-18", "close": 476.928, "volume": 1.0}, {"date": "2003-07-30", "close": 476.928, "volume": 0.0}, {"date": "2003-07-31", "close": 705.024, "volume": 5.0}, {"date": "2003-08-01", "close": 705.024, "volume": 1.0}, {"date": "2003-08-07", "close": 518.4, "volume": 0.0}, {"date": "2003-08-12", "close": 518.4, "volume": 1.0}, {"date": "2003-08-14", "close": 518.4, "volume": 0.0}, {"date": "2003-08-15", "close": 508.032, "volume": 1.0}, {"date": "2003-08-20", "close": 508.032, "volume": 2.0}, {"date": "2003-08-27", "close": 518.4, "volume": 1.0}, {"date": "2003-08-28", "close": 508.032, "volume": 3.0}, {"date": "2003-09-08", "close": 518.4, "volume": 1.0}, {"date": "2003-09-09", "close": 518.4, "volume": 0.0}, {"date": "2003-09-10", "close": 518.4, "volume": 0.0}, {"date": "2003-09-12", "close": 518.4, "volume": 1.0}, {"date": "2003-09-22", "close": 508.032, "volume": 0.0}, {"date": "2003-09-26", "close": 622.08, "volume": 1.0}, {"date": "2003-09-29", "close": 622.08, "volume": 1.0}, {"date": "2003-09-30", "close": 705.024, "volume": 8.0}, {"date": "2003-10-01", "close": 1140.48, "volume": 51.0}, {"date": "2003-10-02", "close": 1036.8, "volume": 24.0}, {"date": "2003-10-03", "close": 1088.64, "volume": 13.0}, {"date": "2003-10-06", "close": 1140.48, "volume": 3.0}, {"date": "2003-10-07", "close": 1140.48, "volume": 6.0}, {"date": "2003-10-09", "close": 1036.8, "volume": 25.0}, {"date": "2003-10-14", "close": 1005.696, "volume": 5.0}, {"date": "2003-10-15", "close": 995.328, "volume": 13.0}, {"date": "2003-10-16", "close": 1036.8, "volume": 1.0}, {"date": "2003-10-17", "close": 1036.8, "volume": 1.0}, {"date": "2003-10-20", "close": 1140.48, "volume": 16.0}, {"date": "2003-10-23", "close": 1244.16, "volume": 9.0}, {"date": "2003-10-29", "close": 1192.32, "volume": 13.0}, {"date": "2003-10-30", "close": 1503.36, "volume": 14.0}, {"date": "2003-10-31", "close": 1658.88, "volume": 8.0}, {"date": "2003-11-03", "close": 1658.88, "volume": 60.0}, {"date": "2003-11-04", "close": 1710.72, "volume": 14.0}, {"date": "2003-11-05", "close": 1866.24, "volume": 23.0}, {"date": "2003-11-06", "close": 1762.56, "volume": 20.0}, {"date": "2003-11-07", "close": 1866.24, "volume": 7.0}, {"date": "2003-11-10", "close": 1866.24, "volume": 9.0}, {"date": "2003-11-12", "close": 1866.24, "volume": 4.0}, {"date": "2003-11-14", "close": 1710.72, "volume": 14.0}, {"date": "2003-11-18", "close": 1710.72, "volume": 1.0}, {"date": "2003-11-19", "close": 1710.72, "volume": 0.0}, {"date": "2003-11-20", "close": 1710.72, "volume": 0.0}, {"date": "2003-11-21", "close": 1762.56, "volume": 1.0}, {"date": "2003-11-25", "close": 1607.04, "volume": 5.0}, {"date": "2003-11-26", "close": 1555.2, "volume": 14.0}, {"date": "2003-11-27", "close": 1555.2, "volume": 5.0}, {"date": "2003-11-28", "close": 1555.2, "volume": 1.0}, {"date": "2003-12-01", "close": 1658.88, "volume": 1.0}, {"date": "2003-12-03", "close": 1658.88, "volume": 1.0}, {"date": "2003-12-04", "close": 1658.88, "volume": 1.0}, {"date": "2003-12-05", "close": 1555.2, "volume": 2.0}, {"date": "2003-12-09", "close": 1866.24, "volume": 12.0}, {"date": "2003-12-10", "close": 1866.24, "volume": 2.0}, {"date": "2003-12-11", "close": 2021.76, "volume": 9.0}, {"date": "2003-12-15", "close": 2073.6, "volume": 4.0}, {"date": "2003-12-16", "close": 1918.08, "volume": 2.0}, {"date": "2003-12-17", "close": 2073.6, "volume": 2.0}, {"date": "2003-12-19", "close": 1140.48, "volume": 1.0}, {"date": "2003-12-22", "close": 1555.2, "volume": 2.0}, {"date": "2003-12-24", "close": 1036.8, "volume": 14.0}, {"date": "2003-12-29", "close": 1036.8, "volume": 13.0}, {"date": "2003-12-30", "close": 984.96, "volume": 15.0}, {"date": "2003-12-31", "close": 1036.8, "volume": 12.0}, {"date": "2004-01-02", "close": 1036.8, "volume": 23.0}, {"date": "2004-01-05", "close": 1036.8, "volume": 32.0}, {"date": "2004-01-07", "close": 984.96, "volume": 22.0}, {"date": "2004-01-16", "close": 1244.16, "volume": 664.0}, {"date": "2004-01-19", "close": 1399.68, "volume": 34.0}, {"date": "2004-01-20", "close": 1658.88, "volume": 31.0}, {"date": "2004-01-21", "close": 1451.52, "volume": 18.0}, {"date": "2004-01-22", "close": 1451.52, "volume": 33.0}, {"date": "2004-01-23", "close": 1555.2, "volume": 34.0}, {"date": "2004-01-27", "close": 1451.52, "volume": 15.0}, {"date": "2004-01-28", "close": 1451.52, "volume": 21.0}, {"date": "2004-01-29", "close": 1555.2, "volume": 7.0}, {"date": "2004-01-30", "close": 1555.2, "volume": 7.0}, {"date": "2004-02-02", "close": 1503.36, "volume": 13.0}, {"date": "2004-02-03", "close": 1555.2, "volume": 2.0}, {"date": "2004-02-04", "close": 1503.36, "volume": 15.0}, {"date": "2004-02-05", "close": 1607.04, "volume": 11.0}, {"date": "2004-02-06", "close": 1296.0, "volume": 12.0}, {"date": "2004-02-09", "close": 1296.0, "volume": 22.0}, {"date": "2004-02-11", "close": 1451.52, "volume": 2.0}, {"date": "2004-02-16", "close": 1296.0, "volume": 19.0}, {"date": "2004-02-17", "close": 1451.52, "volume": 3.0}, {"date": "2004-02-18", "close": 1347.84, "volume": 10.0}, {"date": "2004-02-19", "close": 1399.68, "volume": 4.0}, {"date": "2004-02-20", "close": 1451.52, "volume": 10.0}, {"date": "2004-02-23", "close": 1399.68, "volume": 15.0}, {"date": "2004-02-24", "close": 1296.0, "volume": 17.0}, {"date": "2004-02-25", "close": 1296.0, "volume": 26.0}, {"date": "2004-02-26", "close": 1296.0, "volume": 5.0}, {"date": "2004-03-01", "close": 1451.52, "volume": 17.0}, {"date": "2004-03-02", "close": 1503.36, "volume": 29.0}, {"date": "2004-03-03", "close": 1555.2, "volume": 30.0}, {"date": "2004-03-04", "close": 1762.56, "volume": 81.0}, {"date": "2004-03-05", "close": 1710.72, "volume": 11.0}, {"date": "2004-03-08", "close": 1762.56, "volume": 2.0}, {"date": "2004-03-09", "close": 1710.72, "volume": 9.0}, {"date": "2004-03-10", "close": 1658.88, "volume": 4.0}, {"date": "2004-03-12", "close": 1658.88, "volume": 2.0}, {"date": "2004-03-15", "close": 1658.88, "volume": 2.0}, {"date": "2004-03-16", "close": 1658.88, "volume": 1.0}, {"date": "2004-03-18", "close": 1555.2, "volume": 16.0}, {"date": "2004-03-19", "close": 1399.68, "volume": 14.0}, {"date": "2004-03-22", "close": 1399.68, "volume": 12.0}, {"date": "2004-03-25", "close": 1503.36, "volume": 2.0}, {"date": "2004-03-26", "close": 1503.36, "volume": 2.0}, {"date": "2004-03-29", "close": 1451.52, "volume": 10.0}, {"date": "2004-04-05", "close": 1347.84, "volume": 3.0}, {"date": "2004-04-06", "close": 1347.84, "volume": 10.0}, {"date": "2004-04-08", "close": 1347.84, "volume": 19.0}, {"date": "2004-04-13", "close": 1296.0, "volume": 0.0}, {"date": "2004-04-14", "close": 1244.16, "volume": 14.0}, {"date": "2004-04-16", "close": 1192.32, "volume": 21.0}, {"date": "2004-04-19", "close": 1296.0, "volume": 12.0}, {"date": "2004-04-20", "close": 1399.68, "volume": 0.0}, {"date": "2004-04-21", "close": 1244.16, "volume": 10.0}, {"date": "2004-04-22", "close": 1244.16, "volume": 2.0}, {"date": "2004-04-27", "close": 1244.16, "volume": 3.0}, {"date": "2004-04-28", "close": 1192.32, "volume": 0.0}, {"date": "2004-04-29", "close": 1399.68, "volume": 20.0}, {"date": "2004-04-30", "close": 1503.36, "volume": 33.0}, {"date": "2004-05-03", "close": 1399.68, "volume": 13.0}, {"date": "2004-05-04", "close": 1451.52, "volume": 10.0}, {"date": "2004-05-05", "close": 1244.16, "volume": 1.0}, {"date": "2004-05-11", "close": 1244.16, "volume": 15.0}, {"date": "2004-05-12", "close": 1192.32, "volume": 4.0}, {"date": "2004-05-13", "close": 984.96, "volume": 1.0}, {"date": "2004-05-14", "close": 1347.84, "volume": 10.0}, {"date": "2004-05-18", "close": 1036.8, "volume": 0.0}, {"date": "2004-05-21", "close": 1347.84, "volume": 0.0}, {"date": "2004-05-27", "close": 1347.84, "volume": 0.0}, {"date": "2004-05-28", "close": 1296.0, "volume": 0.0}, {"date": "2004-06-03", "close": 1296.0, "volume": 19.0}, {"date": "2004-06-08", "close": 1192.32, "volume": 4.0}, {"date": "2004-06-09", "close": 1192.32, "volume": 4.0}, {"date": "2004-06-10", "close": 1192.32, "volume": 1.0}, {"date": "2004-06-11", "close": 1036.8, "volume": 8.0}, {"date": "2004-06-17", "close": 1036.8, "volume": 1.0}, {"date": "2004-06-18", "close": 1140.48, "volume": 15.0}, {"date": "2004-06-22", "close": 1036.8, "volume": 0.0}, {"date": "2004-06-24", "close": 850.176, "volume": 12.0}, {"date": "2004-06-25", "close": 984.96, "volume": 1.0}, {"date": "2004-06-28", "close": 881.28, "volume": 9.0}, {"date": "2004-06-30", "close": 881.28, "volume": 24.0}, {"date": "2004-07-01", "close": 933.12, "volume": 2.0}, {"date": "2004-07-02", "close": 1244.16, "volume": 2.0}, {"date": "2004-07-05", "close": 1296.0, "volume": 4.0}, {"date": "2004-07-08", "close": 881.28, "volume": 1.0}, {"date": "2004-07-09", "close": 922.752, "volume": 1.0}, {"date": "2004-07-20", "close": 984.96, "volume": 4.0}, {"date": "2004-07-26", "close": 1036.8, "volume": 0.0}, {"date": "2004-07-28", "close": 1036.8, "volume": 0.0}, {"date": "2004-07-29", "close": 933.12, "volume": 0.0}, {"date": "2004-08-05", "close": 933.12, "volume": 4.0}, {"date": "2004-08-12", "close": 933.12, "volume": 0.0}, {"date": "2004-08-16", "close": 933.12, "volume": 6.0}, {"date": "2004-08-17", "close": 933.12, "volume": 1.0}, {"date": "2004-08-23", "close": 881.28, "volume": 1.0}, {"date": "2004-08-30", "close": 829.44, "volume": 1.0}, {"date": "2004-08-31", "close": 984.96, "volume": 3.0}, {"date": "2004-09-01", "close": 881.28, "volume": 5.0}, {"date": "2004-09-03", "close": 829.44, "volume": 2.0}, {"date": "2004-09-06", "close": 839.808, "volume": 0.0}, {"date": "2004-09-07", "close": 839.808, "volume": 23.0}, {"date": "2004-09-13", "close": 881.28, "volume": 0.0}, {"date": "2004-09-14", "close": 974.592, "volume": 15.0}, {"date": "2004-09-23", "close": 902.016, "volume": 5.0}, {"date": "2004-10-01", "close": 933.12, "volume": 1.0}, {"date": "2004-10-06", "close": 902.016, "volume": 1.0}, {"date": "2004-10-08", "close": 1036.8, "volume": 1.0}, {"date": "2004-10-11", "close": 1088.64, "volume": 7.0}, {"date": "2004-10-13", "close": 1088.64, "volume": 0.0}, {"date": "2004-10-14", "close": 1296.0, "volume": 8.0}, {"date": "2004-10-15", "close": 1140.48, "volume": 3.0}, {"date": "2004-10-18", "close": 1036.8, "volume": 21.0}, {"date": "2004-10-21", "close": 984.96, "volume": 1.0}, {"date": "2004-10-25", "close": 984.96, "volume": 0.0}, {"date": "2004-10-26", "close": 984.96, "volume": 0.0}, {"date": "2004-10-28", "close": 1036.8, "volume": 1.0}, {"date": "2004-11-01", "close": 1036.8, "volume": 1.0}, {"date": "2004-11-02", "close": 1140.48, "volume": 14.0}, {"date": "2004-11-03", "close": 1244.16, "volume": 1.0}, {"date": "2004-11-04", "close": 1140.48, "volume": 1.0}, {"date": "2004-11-08", "close": 984.96, "volume": 23.0}, {"date": "2004-11-12", "close": 1088.64, "volume": 5.0}, {"date": "2004-11-16", "close": 1088.64, "volume": 1.0}, {"date": "2004-11-17", "close": 1088.64, "volume": 0.0}, {"date": "2004-11-19", "close": 1088.64, "volume": 1.0}, {"date": "2004-11-23", "close": 1192.32, "volume": 0.0}, {"date": "2004-11-26", "close": 1140.48, "volume": 1.0}, {"date": "2004-11-29", "close": 1140.48, "volume": 1.0}, {"date": "2004-11-30", "close": 1140.48, "volume": 1.0}, {"date": "2004-12-02", "close": 1140.48, "volume": 6.0}, {"date": "2004-12-07", "close": 1192.32, "volume": 0.0}, {"date": "2004-12-09", "close": 1140.48, "volume": 1.0}, {"date": "2004-12-10", "close": 1088.64, "volume": 3.0}, {"date": "2004-12-14", "close": 1088.64, "volume": 2.0}, {"date": "2004-12-15", "close": 1296.0, "volume": 8.0}, {"date": "2004-12-16", "close": 1140.48, "volume": 27.0}, {"date": "2004-12-17", "close": 1140.48, "volume": 4.0}, {"date": "2004-12-20", "close": 1140.48, "volume": 10.0}, {"date": "2004-12-21", "close": 1088.64, "volume": 4.0}, {"date": "2004-12-22", "close": 1140.48, "volume": 2.0}, {"date": "2004-12-24", "close": 1192.32, "volume": 1.0}, {"date": "2005-01-05", "close": 1140.48, "volume": 0.0}, {"date": "2005-01-07", "close": 1140.48, "volume": 4.0}, {"date": "2005-01-10", "close": 1140.48, "volume": 1.0}, {"date": "2005-01-11", "close": 1244.16, "volume": 2.0}, {"date": "2005-01-13", "close": 1347.84, "volume": 25.0}, {"date": "2005-01-14", "close": 1555.2, "volume": 13.0}, {"date": "2005-01-17", "close": 1503.36, "volume": 13.0}, {"date": "2005-01-18", "close": 1503.36, "volume": 15.0}, {"date": "2005-01-19", "close": 1192.32, "volume": 1.0}, {"date": "2005-01-20", "close": 1451.52, "volume": 14.0}, {"date": "2005-01-21", "close": 1607.04, "volume": 45.0}, {"date": "2005-01-24", "close": 1555.2, "volume": 6.0}, {"date": "2005-01-25", "close": 1607.04, "volume": 38.0}, {"date": "2005-01-27", "close": 1555.2, "volume": 3.0}, {"date": "2005-01-28", "close": 1503.36, "volume": 8.0}, {"date": "2005-01-31", "close": 1607.04, "volume": 14.0}, {"date": "2005-02-02", "close": 1607.04, "volume": 5.0}, {"date": "2005-02-03", "close": 1296.0, "volume": 5.0}, {"date": "2005-02-04", "close": 1658.88, "volume": 5.0}, {"date": "2005-02-07", "close": 1658.88, "volume": 9.0}, {"date": "2005-02-09", "close": 1658.88, "volume": 18.0}, {"date": "2005-02-10", "close": 1710.72, "volume": 20.0}, {"date": "2005-02-11", "close": 1710.72, "volume": 9.0}, {"date": "2005-02-14", "close": 1762.56, "volume": 9.0}, {"date": "2005-02-16", "close": 1710.72, "volume": 1.0}, {"date": "2005-03-01", "close": 1658.88, "volume": 6.0}, {"date": "2005-03-02", "close": 1658.88, "volume": 0.0}, {"date": "2005-03-03", "close": 1555.2, "volume": 14.0}, {"date": "2005-03-04", "close": 1658.88, "volume": 18.0}, {"date": "2005-03-07", "close": 1658.88, "volume": 12.0}, {"date": "2005-03-08", "close": 1710.72, "volume": 4.0}, {"date": "2005-03-10", "close": 1555.2, "volume": 5.0}, {"date": "2005-03-11", "close": 1607.04, "volume": 14.0}, {"date": "2005-03-16", "close": 1555.2, "volume": 2.0}, {"date": "2005-03-18", "close": 1607.04, "volume": 3.0}, {"date": "2005-03-21", "close": 1555.2, "volume": 3.0}, {"date": "2005-03-29", "close": 1555.2, "volume": 9.0}, {"date": "2005-03-30", "close": 1555.2, "volume": 4.0}, {"date": "2005-04-01", "close": 1555.2, "volume": 1.0}, {"date": "2005-04-07", "close": 1814.4, "volume": 12.0}, {"date": "2005-04-08", "close": 1555.2, "volume": 0.0}, {"date": "2005-04-11", "close": 1451.52, "volume": 19.0}, {"date": "2005-04-12", "close": 1555.2, "volume": 2.0}, {"date": "2005-04-13", "close": 1607.04, "volume": 11.0}, {"date": "2005-04-14", "close": 1555.2, "volume": 2.0}, {"date": "2005-04-15", "close": 1555.2, "volume": 0.0}, {"date": "2005-04-20", "close": 1503.36, "volume": 2.0}, {"date": "2005-04-21", "close": 1296.0, "volume": 6.0}, {"date": "2005-04-22", "close": 1296.0, "volume": 8.0}, {"date": "2005-04-26", "close": 1244.16, "volume": 22.0}, {"date": "2005-04-27", "close": 1296.0, "volume": 12.0}, {"date": "2005-04-28", "close": 1296.0, "volume": 10.0}, {"date": "2005-05-09", "close": 1347.84, "volume": 5.0}, {"date": "2005-05-10", "close": 1347.84, "volume": 17.0}, {"date": "2005-05-11", "close": 1347.84, "volume": 1.0}, {"date": "2005-05-12", "close": 1347.84, "volume": 1.0}, {"date": "2005-05-13", "close": 1347.84, "volume": 4.0}, {"date": "2005-05-16", "close": 1347.84, "volume": 2.0}, {"date": "2005-05-19", "close": 1036.8, "volume": 14.0}, {"date": "2005-05-20", "close": 1192.32, "volume": 9.0}, {"date": "2005-05-26", "close": 1451.52, "volume": 1.0}, {"date": "2005-05-27", "close": 1399.68, "volume": 5.0}, {"date": "2005-06-03", "close": 1140.48, "volume": 2.0}, {"date": "2005-06-06", "close": 1140.48, "volume": 1.0}, {"date": "2005-06-07", "close": 1140.48, "volume": 3.0}, {"date": "2005-06-08", "close": 974.592, "volume": 16.0}, {"date": "2005-06-09", "close": 1140.48, "volume": 2.0}, {"date": "2005-06-20", "close": 1140.48, "volume": 1.0}, {"date": "2005-06-22", "close": 933.12, "volume": 9.0}, {"date": "2005-06-23", "close": 933.12, "volume": 6.0}, {"date": "2005-06-24", "close": 829.44, "volume": 0.0}, {"date": "2005-06-27", "close": 984.96, "volume": 21.0}, {"date": "2005-06-30", "close": 829.44, "volume": 10.0}, {"date": "2005-07-06", "close": 933.12, "volume": 2.0}, {"date": "2005-07-12", "close": 1036.8, "volume": 7.0}, {"date": "2005-07-13", "close": 933.12, "volume": 29.0}, {"date": "2005-07-14", "close": 933.12, "volume": 8.0}, {"date": "2005-07-15", "close": 829.44, "volume": 7.0}, {"date": "2005-07-18", "close": 933.12, "volume": 16.0}, {"date": "2005-07-19", "close": 933.12, "volume": 16.0}, {"date": "2005-07-21", "close": 860.544, "volume": 1.0}, {"date": "2005-07-22", "close": 860.544, "volume": 1.0}, {"date": "2005-07-26", "close": 829.44, "volume": 10.0}, {"date": "2005-07-27", "close": 725.76, "volume": 24.0}, {"date": "2005-07-28", "close": 725.76, "volume": 14.0}, {"date": "2005-08-01", "close": 829.44, "volume": 0.0}, {"date": "2005-08-03", "close": 777.6, "volume": 16.0}, {"date": "2005-08-04", "close": 736.128, "volume": 13.0}, {"date": "2005-08-09", "close": 736.128, "volume": 1.0}, {"date": "2005-08-11", "close": 777.6, "volume": 2.0}, {"date": "2005-08-15", "close": 746.496, "volume": 7.0}, {"date": "2005-08-16", "close": 725.76, "volume": 13.0}, {"date": "2005-08-19", "close": 705.024, "volume": 3.0}, {"date": "2005-08-23", "close": 705.024, "volume": 2.0}, {"date": "2005-08-24", "close": 622.08, "volume": 10.0}, {"date": "2005-08-25", "close": 663.552, "volume": 19.0}, {"date": "2005-08-26", "close": 767.232, "volume": 12.0}, {"date": "2005-08-29", "close": 767.232, "volume": 0.0}, {"date": "2005-08-30", "close": 829.44, "volume": 0.0}, {"date": "2005-08-31", "close": 839.808, "volume": 3.0}, {"date": "2005-09-02", "close": 912.384, "volume": 12.0}, {"date": "2005-09-05", "close": 839.808, "volume": 1.0}, {"date": "2005-09-06", "close": 829.44, "volume": 0.0}, {"date": "2005-09-07", "close": 829.44, "volume": 10.0}, {"date": "2005-09-08", "close": 839.808, "volume": 1.0}, {"date": "2005-09-12", "close": 808.704, "volume": 7.0}, {"date": "2005-09-15", "close": 777.6, "volume": 10.0}, {"date": "2005-09-16", "close": 725.76, "volume": 13.0}, {"date": "2005-09-19", "close": 746.496, "volume": 14.0}, {"date": "2005-09-21", "close": 829.44, "volume": 3.0}, {"date": "2005-09-26", "close": 777.6, "volume": 8.0}, {"date": "2005-09-27", "close": 736.128, "volume": 10.0}, {"date": "2005-09-29", "close": 725.76, "volume": 7.0}, {"date": "2005-09-30", "close": 829.44, "volume": 2.0}, {"date": "2005-10-05", "close": 829.44, "volume": 28.0}, {"date": "2005-10-06", "close": 839.808, "volume": 0.0}, {"date": "2005-10-07", "close": 839.808, "volume": 5.0}, {"date": "2005-10-12", "close": 1036.8, "volume": 2.0}, {"date": "2005-10-13", "close": 1036.8, "volume": 0.0}, {"date": "2005-10-14", "close": 1036.8, "volume": 14.0}, {"date": "2005-10-17", "close": 1088.64, "volume": 1.0}, {"date": "2005-10-18", "close": 1140.48, "volume": 10.0}, {"date": "2005-10-19", "close": 1088.64, "volume": 18.0}, {"date": "2005-10-24", "close": 1036.8, "volume": 2.0}, {"date": "2005-10-25", "close": 1036.8, "volume": 2.0}, {"date": "2005-10-26", "close": 902.016, "volume": 1.0}, {"date": "2005-10-27", "close": 902.016, "volume": 2.0}, {"date": "2005-11-07", "close": 922.752, "volume": 11.0}, {"date": "2005-11-09", "close": 1026.432, "volume": 3.0}, {"date": "2005-11-15", "close": 1016.064, "volume": 19.0}, {"date": "2005-11-16", "close": 984.96, "volume": 10.0}, {"date": "2005-11-17", "close": 1036.8, "volume": 39.0}, {"date": "2005-11-18", "close": 995.328, "volume": 28.0}, {"date": "2005-11-21", "close": 1005.696, "volume": 3.0}, {"date": "2005-11-23", "close": 1036.8, "volume": 3.0}, {"date": "2005-11-24", "close": 1088.64, "volume": 2.0}, {"date": "2005-12-02", "close": 1036.8, "volume": 5.0}, {"date": "2005-12-06", "close": 1016.064, "volume": 5.0}, {"date": "2005-12-07", "close": 1036.8, "volume": 1.0}, {"date": "2005-12-08", "close": 1140.48, "volume": 2.0}, {"date": "2005-12-09", "close": 1088.64, "volume": 4.0}, {"date": "2005-12-12", "close": 1140.48, "volume": 10.0}, {"date": "2005-12-13", "close": 1140.48, "volume": 14.0}, {"date": "2005-12-14", "close": 1244.16, "volume": 4.0}, {"date": "2005-12-15", "close": 1140.48, "volume": 0.0}, {"date": "2005-12-16", "close": 1140.48, "volume": 15.0}, {"date": "2006-01-05", "close": 1036.8, "volume": 16.0}, {"date": "2006-01-06", "close": 1036.8, "volume": 8.0}, {"date": "2006-01-10", "close": 1036.8, "volume": 5.0}, {"date": "2006-01-11", "close": 912.384, "volume": 4.0}, {"date": "2006-01-12", "close": 1036.8, "volume": 11.0}, {"date": "2006-01-13", "close": 1036.8, "volume": 1.0}, {"date": "2006-01-16", "close": 995.328, "volume": 5.0}, {"date": "2006-01-17", "close": 1036.8, "volume": 19.0}, {"date": "2006-01-19", "close": 1088.64, "volume": 11.0}, {"date": "2006-01-20", "close": 1036.8, "volume": 1.0}, {"date": "2006-01-23", "close": 1036.8, "volume": 18.0}, {"date": "2006-01-27", "close": 1036.8, "volume": 1.0}, {"date": "2006-01-30", "close": 1036.8, "volume": 5.0}, {"date": "2006-01-31", "close": 1036.8, "volume": 7.0}, {"date": "2006-02-02", "close": 1036.8, "volume": 4.0}, {"date": "2006-02-03", "close": 933.12, "volume": 0.0}, {"date": "2006-02-06", "close": 1140.48, "volume": 21.0}, {"date": "2006-02-07", "close": 1088.64, "volume": 2.0}, {"date": "2006-02-08", "close": 1036.8, "volume": 19.0}, {"date": "2006-02-09", "close": 1036.8, "volume": 11.0}, {"date": "2006-02-21", "close": 1036.8, "volume": 5.0}, {"date": "2006-02-22", "close": 984.96, "volume": 3.0}, {"date": "2006-02-23", "close": 933.12, "volume": 17.0}, {"date": "2006-02-24", "close": 1140.48, "volume": 25.0}, {"date": "2006-02-27", "close": 1244.16, "volume": 39.0}, {"date": "2006-02-28", "close": 1244.16, "volume": 11.0}, {"date": "2006-03-01", "close": 1347.84, "volume": 15.0}, {"date": "2006-03-03", "close": 1140.48, "volume": 10.0}, {"date": "2006-03-06", "close": 1140.48, "volume": 6.0}, {"date": "2006-03-08", "close": 1140.48, "volume": 10.0}, {"date": "2006-03-10", "close": 1088.64, "volume": 2.0}, {"date": "2006-03-13", "close": 1140.48, "volume": 21.0}, {"date": "2006-03-15", "close": 1140.48, "volume": 4.0}, {"date": "2006-03-16", "close": 1088.64, "volume": 1.0}, {"date": "2006-03-17", "close": 1140.48, "volume": 2.0}, {"date": "2006-03-22", "close": 922.752, "volume": 17.0}, {"date": "2006-03-23", "close": 974.592, "volume": 13.0}, {"date": "2006-03-24", "close": 1016.064, "volume": 1.0}, {"date": "2006-03-27", "close": 1140.48, "volume": 21.0}, {"date": "2006-03-29", "close": 1503.36, "volume": 79.0}, {"date": "2006-03-30", "close": 1399.68, "volume": 54.0}, {"date": "2006-03-31", "close": 1399.68, "volume": 14.0}, {"date": "2006-04-03", "close": 1399.68, "volume": 6.0}, {"date": "2006-04-04", "close": 1347.84, "volume": 1.0}, {"date": "2006-04-05", "close": 1347.84, "volume": 3.0}, {"date": "2006-04-06", "close": 1192.32, "volume": 21.0}, {"date": "2006-04-07", "close": 1140.48, "volume": 10.0}, {"date": "2006-04-10", "close": 1088.64, "volume": 54.0}, {"date": "2006-04-11", "close": 1036.8, "volume": 5.0}, {"date": "2006-04-13", "close": 1140.48, "volume": 3.0}, {"date": "2006-04-18", "close": 1036.8, "volume": 21.0}, {"date": "2006-04-20", "close": 1140.48, "volume": 1.0}, {"date": "2006-04-21", "close": 1140.48, "volume": 4.0}, {"date": "2006-04-24", "close": 1140.48, "volume": 0.0}, {"date": "2006-04-26", "close": 1192.32, "volume": 1.0}, {"date": "2006-04-27", "close": 1192.32, "volume": 6.0}, {"date": "2006-04-28", "close": 1192.32, "volume": 2.0}, {"date": "2006-05-01", "close": 1244.16, "volume": 8.0}, {"date": "2006-05-04", "close": 1140.48, "volume": 5.0}, {"date": "2006-05-05", "close": 1140.48, "volume": 12.0}, {"date": "2006-05-08", "close": 1088.64, "volume": 0.0}, {"date": "2006-05-09", "close": 1088.64, "volume": 8.0}, {"date": "2006-05-15", "close": 1088.64, "volume": 12.0}, {"date": "2006-05-16", "close": 1036.8, "volume": 10.0}, {"date": "2006-05-17", "close": 995.328, "volume": 2.0}, {"date": "2006-05-23", "close": 995.328, "volume": 3.0}, {"date": "2006-05-24", "close": 1036.8, "volume": 2.0}, {"date": "2006-05-25", "close": 1088.64, "volume": 3.0}, {"date": "2006-05-29", "close": 1088.64, "volume": 4.0}, {"date": "2006-05-30", "close": 1140.48, "volume": 14.0}, {"date": "2006-06-01", "close": 1036.8, "volume": 3.0}, {"date": "2006-06-07", "close": 984.96, "volume": 0.0}, {"date": "2006-06-08", "close": 1036.8, "volume": 20.0}, {"date": "2006-06-09", "close": 933.12, "volume": 8.0}, {"date": "2006-06-20", "close": 1140.48, "volume": 4.0}, {"date": "2006-06-22", "close": 1036.8, "volume": 29.0}, {"date": "2006-06-23", "close": 1088.64, "volume": 2.0}, {"date": "2006-06-26", "close": 1088.64, "volume": 10.0}, {"date": "2006-06-27", "close": 1088.64, "volume": 1.0}, {"date": "2006-06-28", "close": 1036.8, "volume": 10.0}, {"date": "2006-06-29", "close": 1036.8, "volume": 19.0}, {"date": "2006-06-30", "close": 1036.8, "volume": 39.0}, {"date": "2006-07-03", "close": 933.12, "volume": 2.0}, {"date": "2006-07-05", "close": 933.12, "volume": 24.0}, {"date": "2006-07-06", "close": 1016.064, "volume": 16.0}, {"date": "2006-07-07", "close": 933.12, "volume": 16.0}, {"date": "2006-07-11", "close": 1016.064, "volume": 12.0}, {"date": "2006-07-12", "close": 1016.064, "volume": 4.0}, {"date": "2006-07-13", "close": 953.856, "volume": 9.0}, {"date": "2006-07-17", "close": 953.856, "volume": 2.0}, {"date": "2006-07-19", "close": 1016.064, "volume": 2.0}, {"date": "2006-07-20", "close": 933.12, "volume": 10.0}, {"date": "2006-07-21", "close": 933.12, "volume": 5.0}, {"date": "2006-07-24", "close": 933.12, "volume": 2.0}, {"date": "2006-07-25", "close": 933.12, "volume": 4.0}, {"date": "2006-07-26", "close": 912.384, "volume": 0.0}, {"date": "2006-07-27", "close": 870.912, "volume": 11.0}, {"date": "2006-07-28", "close": 870.912, "volume": 6.0}, {"date": "2006-08-07", "close": 829.44, "volume": 5.0}, {"date": "2006-08-08", "close": 829.44, "volume": 2.0}, {"date": "2006-08-11", "close": 829.44, "volume": 171.0}, {"date": "2006-08-14", "close": 829.44, "volume": 41.0}, {"date": "2006-08-17", "close": 829.44, "volume": 12.0}, {"date": "2006-08-25", "close": 881.28, "volume": 1.0}, {"date": "2006-08-28", "close": 829.44, "volume": 0.0}, {"date": "2006-09-01", "close": 933.12, "volume": 1.0}, {"date": "2006-09-04", "close": 1036.8, "volume": 4.0}, {"date": "2006-09-05", "close": 1036.8, "volume": 9.0}, {"date": "2006-09-07", "close": 1036.8, "volume": 2.0}, {"date": "2006-09-08", "close": 1036.8, "volume": 10.0}, {"date": "2006-09-11", "close": 881.28, "volume": 3.0}, {"date": "2006-09-13", "close": 829.44, "volume": 17.0}, {"date": "2006-09-22", "close": 829.44, "volume": 2.0}, {"date": "2006-09-25", "close": 933.12, "volume": 10.0}, {"date": "2006-09-26", "close": 933.12, "volume": 23.0}, {"date": "2006-09-29", "close": 829.44, "volume": 1.0}, {"date": "2006-10-03", "close": 705.024, "volume": 7.0}, {"date": "2006-10-04", "close": 705.024, "volume": 20.0}, {"date": "2006-10-10", "close": 570.24, "volume": 29.0}, {"date": "2006-10-13", "close": 445.824, "volume": 3.0}, {"date": "2006-10-16", "close": 414.72, "volume": 16.0}, {"date": "2006-10-18", "close": 414.72, "volume": 2.0}, {"date": "2006-10-23", "close": 414.72, "volume": 1.0}, {"date": "2006-10-24", "close": 362.88, "volume": 8.0}, {"date": "2006-10-26", "close": 404.352, "volume": 2.0}, {"date": "2006-10-31", "close": 383.616, "volume": 7.0}, {"date": "2006-11-02", "close": 383.616, "volume": 1.0}, {"date": "2006-11-03", "close": 383.616, "volume": 7.0}, {"date": "2006-11-06", "close": 414.72, "volume": 51.0}, {"date": "2006-11-08", "close": 383.616, "volume": 5.0}, {"date": "2006-11-13", "close": 373.248, "volume": 3.0}, {"date": "2006-11-14", "close": 362.88, "volume": 0.0}, {"date": "2006-11-15", "close": 362.88, "volume": 1.0}, {"date": "2006-11-20", "close": 362.88, "volume": 42.0}, {"date": "2006-11-21", "close": 414.72, "volume": 14.0}, {"date": "2006-11-22", "close": 508.032, "volume": 42.0}, {"date": "2006-11-23", "close": 539.136, "volume": 10.0}, {"date": "2006-11-24", "close": 580.608, "volume": 4.0}, {"date": "2006-11-27", "close": 611.712, "volume": 14.0}, {"date": "2006-11-28", "close": 933.12, "volume": 16.0}, {"date": "2006-11-29", "close": 933.12, "volume": 8.0}, {"date": "2006-11-30", "close": 881.28, "volume": 30.0}, {"date": "2006-12-01", "close": 829.44, "volume": 16.0}, {"date": "2006-12-05", "close": 549.504, "volume": 9.0}, {"date": "2006-12-06", "close": 435.456, "volume": 4.0}, {"date": "2006-12-11", "close": 829.44, "volume": 10.0}, {"date": "2006-12-13", "close": 466.56, "volume": 1.0}, {"date": "2006-12-18", "close": 580.608, "volume": 0.0}, {"date": "2006-12-27", "close": 736.128, "volume": 24.0}, {"date": "2006-12-28", "close": 829.44, "volume": 15.0}, {"date": "2006-12-29", "close": 933.12, "volume": 43.0}, {"date": "2007-01-02", "close": 725.76, "volume": 14.0}, {"date": "2007-01-03", "close": 725.76, "volume": 4.0}, {"date": "2007-01-09", "close": 725.76, "volume": 4.0}, {"date": "2007-01-11", "close": 705.024, "volume": 1.0}, {"date": "2007-01-12", "close": 601.344, "volume": 9.0}, {"date": "2007-01-15", "close": 601.344, "volume": 3.0}, {"date": "2007-01-17", "close": 590.976, "volume": 5.0}, {"date": "2007-01-18", "close": 601.344, "volume": 5.0}, {"date": "2007-01-24", "close": 580.608, "volume": 5.0}, {"date": "2007-01-25", "close": 590.976, "volume": 3.0}, {"date": "2007-01-30", "close": 559.872, "volume": 3.0}, {"date": "2007-02-05", "close": 476.928, "volume": 1.0}, {"date": "2007-02-06", "close": 508.032, "volume": 1.0}, {"date": "2007-02-07", "close": 487.296, "volume": 0.0}, {"date": "2007-02-08", "close": 487.296, "volume": 9.0}, {"date": "2007-02-09", "close": 508.032, "volume": 30.0}, {"date": "2007-02-15", "close": 518.4, "volume": 1.0}, {"date": "2007-02-28", "close": 362.88, "volume": 18.0}, {"date": "2007-03-01", "close": 466.56, "volume": 2.0}, {"date": "2007-03-02", "close": 414.72, "volume": 19.0}, {"date": "2007-03-13", "close": 373.248, "volume": 1.0}, {"date": "2007-03-15", "close": 383.616, "volume": 10.0}, {"date": "2007-03-16", "close": 362.88, "volume": 5.0}, {"date": "2007-03-19", "close": 362.88, "volume": 17.0}, {"date": "2007-03-21", "close": 362.88, "volume": 2.0}, {"date": "2007-03-22", "close": 362.88, "volume": 1.0}, {"date": "2007-03-23", "close": 311.04, "volume": 12.0}, {"date": "2007-03-27", "close": 279.936, "volume": 80.0}, {"date": "2007-03-29", "close": 300.672, "volume": 1.0}, {"date": "2007-03-30", "close": 300.672, "volume": 2.0}, {"date": "2007-04-02", "close": 352.512, "volume": 11.0}, {"date": "2007-04-04", "close": 331.776, "volume": 10.0}, {"date": "2007-04-11", "close": 362.88, "volume": 50.0}, {"date": "2007-04-16", "close": 362.88, "volume": 28.0}, {"date": "2007-04-17", "close": 311.04, "volume": 24.0}, {"date": "2007-04-20", "close": 321.408, "volume": 2.0}, {"date": "2007-04-23", "close": 331.776, "volume": 0.0}, {"date": "2007-04-27", "close": 321.408, "volume": 2.0}, {"date": "2007-05-07", "close": 362.88, "volume": 18.0}, {"date": "2007-05-08", "close": 311.04, "volume": 5.0}, {"date": "2007-05-09", "close": 414.72, "volume": 32.0}, {"date": "2007-05-14", "close": 311.04, "volume": 29.0}, {"date": "2007-05-16", "close": 362.88, "volume": 5.0}, {"date": "2007-05-18", "close": 311.04, "volume": 0.0}, {"date": "2007-05-23", "close": 425.088, "volume": 26.0}, {"date": "2007-05-24", "close": 425.088, "volume": 12.0}, {"date": "2007-05-25", "close": 476.928, "volume": 14.0}, {"date": "2007-05-29", "close": 425.088, "volume": 14.0}, {"date": "2007-05-31", "close": 456.192, "volume": 3.0}, {"date": "2007-06-01", "close": 466.56, "volume": 1.0}, {"date": "2007-06-04", "close": 414.72, "volume": 55.0}, {"date": "2007-06-06", "close": 435.456, "volume": 3.0}, {"date": "2007-06-07", "close": 466.56, "volume": 5.0}, {"date": "2007-06-08", "close": 508.032, "volume": 95.0}, {"date": "2007-06-12", "close": 456.192, "volume": 143.0}, {"date": "2007-06-13", "close": 497.664, "volume": 10.0}, {"date": "2007-06-14", "close": 445.824, "volume": 51.0}, {"date": "2007-06-15", "close": 414.72, "volume": 229.0}, {"date": "2007-06-18", "close": 383.616, "volume": 5.0}, {"date": "2007-06-19", "close": 404.352, "volume": 53.0}, {"date": "2007-06-20", "close": 404.352, "volume": 73.0}, {"date": "2007-06-21", "close": 404.352, "volume": 98.0}, {"date": "2007-06-22", "close": 404.352, "volume": 55.0}, {"date": "2007-06-25", "close": 404.352, "volume": 22.0}, {"date": "2007-06-26", "close": 456.192, "volume": 269.0}, {"date": "2007-06-27", "close": 445.824, "volume": 25.0}, {"date": "2007-06-28", "close": 518.4, "volume": 117.0}, {"date": "2007-06-29", "close": 528.768, "volume": 353.0}, {"date": "2007-07-02", "close": 518.4, "volume": 323.0}, {"date": "2007-07-03", "close": 518.4, "volume": 161.0}, {"date": "2007-07-04", "close": 518.4, "volume": 2776.0}, {"date": "2007-07-05", "close": 518.4, "volume": 74.0}, {"date": "2007-07-06", "close": 518.4, "volume": 60.0}, {"date": "2007-07-09", "close": 518.4, "volume": 146.0}, {"date": "2007-07-10", "close": 518.4, "volume": 70.0}, {"date": "2007-07-16", "close": 466.56, "volume": 1269.0}, {"date": "2007-07-17", "close": 518.4, "volume": 259.0}, {"date": "2007-07-18", "close": 518.4, "volume": 293.0}, {"date": "2007-07-19", "close": 508.032, "volume": 101.0}, {"date": "2007-07-23", "close": 476.928, "volume": 21.0}, {"date": "2007-07-24", "close": 476.928, "volume": 162.0}, {"date": "2007-07-25", "close": 466.56, "volume": 136.0}, {"date": "2007-07-26", "close": 456.192, "volume": 228.0}, {"date": "2007-07-27", "close": 445.824, "volume": 66.0}, {"date": "2007-07-31", "close": 445.824, "volume": 1.0}, {"date": "2007-08-01", "close": 456.192, "volume": 9.0}, {"date": "2007-08-02", "close": 414.72, "volume": 133.0}, {"date": "2007-08-03", "close": 435.456, "volume": 24.0}, {"date": "2007-08-06", "close": 435.456, "volume": 4.0}, {"date": "2007-08-07", "close": 414.72, "volume": 48.0}, {"date": "2007-08-08", "close": 414.72, "volume": 19.0}, {"date": "2007-08-09", "close": 414.72, "volume": 24.0}, {"date": "2007-08-10", "close": 362.88, "volume": 278.0}, {"date": "2007-08-13", "close": 466.56, "volume": 139.0}, {"date": "2007-08-14", "close": 466.56, "volume": 21.0}, {"date": "2007-08-16", "close": 362.88, "volume": 53.0}, {"date": "2007-08-21", "close": 435.456, "volume": 6.0}, {"date": "2007-08-22", "close": 393.984, "volume": 14.0}, {"date": "2007-08-23", "close": 373.248, "volume": 14.0}, {"date": "2007-08-27", "close": 425.088, "volume": 10.0}, {"date": "2007-08-28", "close": 414.72, "volume": 2.0}, {"date": "2007-08-29", "close": 414.72, "volume": 7.0}, {"date": "2007-08-30", "close": 425.088, "volume": 51.0}, {"date": "2007-09-03", "close": 414.72, "volume": 12.0}, {"date": "2007-09-04", "close": 425.088, "volume": 38.0}, {"date": "2007-09-05", "close": 414.72, "volume": 140.0}, {"date": "2007-09-06", "close": 414.72, "volume": 49.0}, {"date": "2007-09-10", "close": 456.192, "volume": 3.0}, {"date": "2007-09-11", "close": 393.984, "volume": 6.0}, {"date": "2007-09-13", "close": 435.456, "volume": 5.0}, {"date": "2007-09-14", "close": 456.192, "volume": 23.0}, {"date": "2007-09-17", "close": 393.984, "volume": 11.0}, {"date": "2007-09-20", "close": 373.248, "volume": 135.0}, {"date": "2007-09-21", "close": 414.72, "volume": 58.0}, {"date": "2007-09-24", "close": 362.88, "volume": 54.0}, {"date": "2007-09-25", "close": 362.88, "volume": 3.0}, {"date": "2007-09-26", "close": 352.512, "volume": 3.0}, {"date": "2007-10-01", "close": 373.248, "volume": 6.0}, {"date": "2007-10-02", "close": 414.72, "volume": 17.0}, {"date": "2007-10-03", "close": 393.984, "volume": 22.0}, {"date": "2007-10-05", "close": 414.72, "volume": 7.0}, {"date": "2007-10-08", "close": 383.616, "volume": 1.0}, {"date": "2007-10-09", "close": 383.616, "volume": 21.0}, {"date": "2007-10-11", "close": 414.72, "volume": 63.0}, {"date": "2007-10-12", "close": 414.72, "volume": 19.0}, {"date": "2007-10-15", "close": 456.192, "volume": 38.0}, {"date": "2007-10-16", "close": 456.192, "volume": 36.0}, {"date": "2007-10-18", "close": 435.456, "volume": 13.0}, {"date": "2007-10-19", "close": 435.456, "volume": 10.0}, {"date": "2007-10-22", "close": 414.72, "volume": 57.0}, {"date": "2007-10-23", "close": 414.72, "volume": 13.0}, {"date": "2007-10-24", "close": 497.664, "volume": 79.0}, {"date": "2007-10-25", "close": 497.664, "volume": 25.0}, {"date": "2007-10-26", "close": 497.664, "volume": 28.0}, {"date": "2007-10-29", "close": 487.296, "volume": 4.0}, {"date": "2007-10-30", "close": 476.928, "volume": 5.0}, {"date": "2007-10-31", "close": 466.56, "volume": 212.0}, {"date": "2007-11-01", "close": 476.928, "volume": 58.0}, {"date": "2007-11-02", "close": 456.192, "volume": 91.0}, {"date": "2007-11-07", "close": 425.088, "volume": 13.0}, {"date": "2007-11-08", "close": 425.088, "volume": 1.0}, {"date": "2007-11-13", "close": 466.56, "volume": 5.0}, {"date": "2007-11-14", "close": 435.456, "volume": 34.0}, {"date": "2007-11-15", "close": 435.456, "volume": 10.0}, {"date": "2007-11-19", "close": 414.72, "volume": 16.0}, {"date": "2007-11-22", "close": 414.72, "volume": 1.0}, {"date": "2007-11-23", "close": 414.72, "volume": 0.0}, {"date": "2007-11-26", "close": 414.72, "volume": 24.0}, {"date": "2007-11-27", "close": 404.352, "volume": 36.0}, {"date": "2007-11-30", "close": 383.616, "volume": 2.0}, {"date": "2007-12-03", "close": 383.616, "volume": 8.0}, {"date": "2007-12-04", "close": 383.616, "volume": 23.0}, {"date": "2007-12-06", "close": 414.72, "volume": 94.0}, {"date": "2007-12-07", "close": 414.72, "volume": 14.0}, {"date": "2007-12-11", "close": 466.56, "volume": 19.0}, {"date": "2007-12-14", "close": 435.456, "volume": 32.0}, {"date": "2007-12-17", "close": 393.984, "volume": 67.0}, {"date": "2007-12-21", "close": 362.88, "volume": 68.0}, {"date": "2007-12-31", "close": 414.72, "volume": 12.0}, {"date": "2008-01-03", "close": 362.88, "volume": 8.0}, {"date": "2008-01-04", "close": 352.512, "volume": 7.0}, {"date": "2008-01-07", "close": 362.88, "volume": 29.0}, {"date": "2008-01-08", "close": 362.88, "volume": 1.0}, {"date": "2008-01-09", "close": 362.88, "volume": 29.0}, {"date": "2008-01-10", "close": 352.512, "volume": 12.0}, {"date": "2008-01-11", "close": 362.88, "volume": 3.0}, {"date": "2008-01-14", "close": 362.88, "volume": 7.0}, {"date": "2008-01-15", "close": 311.04, "volume": 35.0}, {"date": "2008-01-16", "close": 321.408, "volume": 1.0}, {"date": "2008-01-21", "close": 311.04, "volume": 40.0}, {"date": "2008-01-22", "close": 259.2, "volume": 119.0}, {"date": "2008-01-25", "close": 352.512, "volume": 14.0}, {"date": "2008-01-29", "close": 279.936, "volume": 10.0}, {"date": "2008-02-04", "close": 279.936, "volume": 1.0}, {"date": "2008-02-06", "close": 279.936, "volume": 10.0}, {"date": "2008-02-08", "close": 279.936, "volume": 7.0}, {"date": "2008-02-22", "close": 269.568, "volume": 23.0}, {"date": "2008-02-29", "close": 290.304, "volume": 67.0}, {"date": "2008-03-06", "close": 279.936, "volume": 7.0}, {"date": "2008-03-07", "close": 269.568, "volume": 50.0}, {"date": "2008-03-14", "close": 207.36, "volume": 19.0}, {"date": "2008-03-20", "close": 279.936, "volume": 2.0}, {"date": "2008-03-31", "close": 259.2, "volume": 19.0}, {"date": "2008-04-01", "close": 279.936, "volume": 15.0}, {"date": "2008-04-08", "close": 217.728, "volume": 0.0}, {"date": "2008-04-14", "close": 259.2, "volume": 3.0}, {"date": "2008-04-23", "close": 207.36, "volume": 72.0}, {"date": "2008-04-29", "close": 207.36, "volume": 2.0}, {"date": "2008-04-30", "close": 238.464, "volume": 29.0}, {"date": "2008-05-12", "close": 207.36, "volume": 4.0}, {"date": "2008-05-14", "close": 259.2, "volume": 32.0}, {"date": "2008-05-15", "close": 228.096, "volume": 0.0}, {"date": "2008-05-16", "close": 311.04, "volume": 222.0}, {"date": "2008-05-19", "close": 383.616, "volume": 83.0}, {"date": "2008-05-20", "close": 414.72, "volume": 32.0}, {"date": "2008-05-21", "close": 414.72, "volume": 258.0}, {"date": "2008-08-05", "close": 259.2, "volume": 15.0}, {"date": "2008-08-06", "close": 220.32, "volume": 1.0}, {"date": "2008-08-07", "close": 200.88, "volume": 120.0}, {"date": "2008-08-08", "close": 194.4, "volume": 361.0}, {"date": "2008-08-13", "close": 181.44, "volume": 20.0}, {"date": "2008-08-14", "close": 233.28, "volume": 43.0}, {"date": "2008-08-15", "close": 200.88, "volume": 21.0}, {"date": "2008-08-21", "close": 194.4, "volume": 2.0}, {"date": "2008-08-22", "close": 200.88, "volume": 100.0}, {"date": "2008-08-25", "close": 194.4, "volume": 5.0}, {"date": "2008-08-26", "close": 181.44, "volume": 93.0}, {"date": "2008-08-29", "close": 168.48, "volume": 39.0}, {"date": "2008-09-18", "close": 155.52, "volume": 77.0}, {"date": "2008-09-25", "close": 155.52, "volume": 18.0}, {"date": "2008-10-06", "close": 155.52, "volume": 12.0}, {"date": "2008-10-08", "close": 155.52, "volume": 23.0}, {"date": "2008-10-09", "close": 155.52, "volume": 56.0}, {"date": "2008-10-10", "close": 155.52, "volume": 23.0}, {"date": "2008-10-14", "close": 194.4, "volume": 112.0}, {"date": "2008-10-29", "close": 194.4, "volume": 15.0}, {"date": "2008-11-13", "close": 38.88, "volume": 1.0}, {"date": "2008-11-17", "close": 44.064, "volume": 1.0}, {"date": "2008-12-15", "close": 103.68, "volume": 59.0}, {"date": "2008-12-18", "close": 116.64, "volume": 39.0}, {"date": "2008-12-19", "close": 116.64, "volume": 31.0}, {"date": "2008-12-22", "close": 103.68, "volume": 46.0}, {"date": "2008-12-23", "close": 116.64, "volume": 12.0}, {"date": "2008-12-24", "close": 129.6, "volume": 18.0}, {"date": "2009-01-14", "close": 116.64, "volume": 1.0}, {"date": "2009-02-17", "close": 75.168, "volume": 27.0}, {"date": "2009-03-03", "close": 75.168, "volume": 8.0}, {"date": "2009-03-06", "close": 77.76, "volume": 7.0}, {"date": "2009-03-18", "close": 77.76, "volume": 369.0}, {"date": "2009-04-07", "close": 64.8, "volume": 1.0}, {"date": "2009-04-08", "close": 64.8, "volume": 16.0}, {"date": "2009-04-16", "close": 53.136, "volume": 15.0}, {"date": "2009-04-17", "close": 44.064, "volume": 34.0}, {"date": "2009-04-21", "close": 25.92, "volume": 23.0}, {"date": "2009-04-23", "close": 25.92, "volume": 58.0}, {"date": "2009-04-24", "close": 25.92, "volume": 279.0}, {"date": "2009-04-27", "close": 14.256, "volume": 163.0}, {"date": "2009-05-04", "close": 12.96, "volume": 41.0}, {"date": "2009-05-11", "close": 19.44, "volume": 16.0}, {"date": "2009-05-15", "close": 16.848, "volume": 35.0}, {"date": "2009-05-20", "close": 18.144, "volume": 111.0}, {"date": "2009-05-27", "close": 16.848, "volume": 65.0}, {"date": "2009-05-29", "close": 16.848, "volume": 43.0}, {"date": "2009-06-01", "close": 12.96, "volume": 100.0}, {"date": "2009-06-02", "close": 11.664, "volume": 35.0}, {"date": "2009-06-03", "close": 11.664, "volume": 119.0}, {"date": "2009-06-10", "close": 19.44, "volume": 41.0}, {"date": "2009-06-11", "close": 22.032, "volume": 46.0}, {"date": "2009-06-12", "close": 25.92, "volume": 85.0}, {"date": "2009-06-15", "close": 25.92, "volume": 77.0}, {"date": "2009-06-19", "close": 25.92, "volume": 8.0}, {"date": "2009-06-29", "close": 23.328, "volume": 77.0}, {"date": "2009-06-30", "close": 14.256, "volume": 61.0}, {"date": "2009-07-01", "close": 14.256, "volume": 25.0}, {"date": "2009-07-02", "close": 15.552, "volume": 303.0}, {"date": "2009-07-03", "close": 25.92, "volume": 146.0}, {"date": "2009-07-08", "close": 25.92, "volume": 70.0}, {"date": "2009-07-13", "close": 37.584, "volume": 167.0}, {"date": "2009-07-17", "close": 37.584, "volume": 90.0}, {"date": "2009-07-22", "close": 25.92, "volume": 458.0}, {"date": "2009-07-24", "close": 25.92, "volume": 7.0}, {"date": "2009-07-30", "close": 28.512, "volume": 29.0}, {"date": "2009-08-04", "close": 32.4, "volume": 46.0}, {"date": "2009-08-07", "close": 33.696, "volume": 116.0}, {"date": "2009-08-10", "close": 38.88, "volume": 219.0}, {"date": "2009-08-11", "close": 45.36, "volume": 162.0}, {"date": "2009-08-14", "close": 45.36, "volume": 89.0}, {"date": "2009-08-18", "close": 25.92, "volume": 224.0}, {"date": "2009-08-20", "close": 14.256, "volume": 247.0}, {"date": "2009-08-21", "close": 18.144, "volume": 591.0}, {"date": "2009-08-24", "close": 18.144, "volume": 114.0}, {"date": "2009-08-25", "close": 23.328, "volume": 127.0}, {"date": "2009-08-31", "close": 19.44, "volume": 10.0}, {"date": "2009-09-01", "close": 19.44, "volume": 231.0}, {"date": "2009-09-02", "close": 15.552, "volume": 343.0}, {"date": "2009-09-08", "close": 23.328, "volume": 160.0}, {"date": "2009-09-15", "close": 19.44, "volume": 211.0}, {"date": "2009-09-16", "close": 12.96, "volume": 87.0}, {"date": "2009-09-17", "close": 16.848, "volume": 309.0}, {"date": "2009-09-21", "close": 22.032, "volume": 31.0}, {"date": "2009-09-22", "close": 18.144, "volume": 8.0}, {"date": "2009-09-23", "close": 18.144, "volume": 15.0}, {"date": "2009-09-24", "close": 22.032, "volume": 8.0}, {"date": "2009-09-25", "close": 22.032, "volume": 48.0}, {"date": "2009-09-29", "close": 22.032, "volume": 154.0}, {"date": "2009-09-30", "close": 20.736, "volume": 42.0}, {"date": "2009-10-09", "close": 23.328, "volume": 51.0}, {"date": "2009-10-12", "close": 22.032, "volume": 39.0}, {"date": "2009-10-13", "close": 22.032, "volume": 27.0}, {"date": "2009-10-14", "close": 24.624, "volume": 31.0}, {"date": "2009-10-15", "close": 28.512, "volume": 162.0}, {"date": "2009-10-16", "close": 41.472, "volume": 88.0}, {"date": "2009-10-19", "close": 38.88, "volume": 15.0}, {"date": "2009-10-20", "close": 32.4, "volume": 16.0}, {"date": "2009-10-21", "close": 24.624, "volume": 169.0}, {"date": "2009-10-28", "close": 25.92, "volume": 8.0}, {"date": "2009-10-29", "close": 25.92, "volume": 80.0}, {"date": "2009-11-16", "close": 24.624, "volume": 114.0}, {"date": "2009-11-18", "close": 24.624, "volume": 0.0}, {"date": "2009-11-27", "close": 24.624, "volume": 47.0}, {"date": "2009-12-02", "close": 18.144, "volume": 58.0}, {"date": "2009-12-03", "close": 15.552, "volume": 77.0}, {"date": "2010-01-05", "close": 16.848, "volume": 0.0}, {"date": "2010-01-06", "close": 12.96, "volume": 215.0}, {"date": "2010-01-14", "close": 12.96, "volume": 10.0}, {"date": "2010-01-18", "close": 12.96, "volume": 8.0}, {"date": "2010-01-21", "close": 12.96, "volume": 7.0}, {"date": "2010-01-25", "close": 12.96, "volume": 2.0}, {"date": "2010-02-08", "close": 12.96, "volume": 10.0}, {"date": "2010-02-10", "close": 12.96, "volume": 16.0}, {"date": "2010-02-12", "close": 12.96, "volume": 39.0}, {"date": "2010-02-26", "close": 12.96, "volume": 118.0}, {"date": "2010-03-02", "close": 12.96, "volume": 55.0}, {"date": "2010-03-03", "close": 12.96, "volume": 16.0}, {"date": "2010-03-05", "close": 12.96, "volume": 9.0}, {"date": "2010-03-18", "close": 9.072, "volume": 1.0}, {"date": "2010-03-26", "close": 10.368, "volume": 15.0}, {"date": "2010-04-13", "close": 9.072, "volume": 77.0}, {"date": "2010-04-20", "close": 10.368, "volume": 154.0}, {"date": "2010-04-22", "close": 7.776, "volume": 101.0}, {"date": "2010-04-23", "close": 6.48, "volume": 386.0}, {"date": "2010-05-06", "close": 7.776, "volume": 1.0}, {"date": "2010-05-07", "close": 7.776, "volume": 38.0}, {"date": "2010-05-19", "close": 2.592, "volume": 172.0}, {"date": "2010-06-01", "close": 3.888, "volume": 218.0}, {"date": "2010-06-03", "close": 6.48, "volume": 13.0}, {"date": "2010-06-08", "close": 9.072, "volume": 7.0}, {"date": "2014-02-11", "close": 9.072, "volume": null}, {"date": "2014-11-27", "close": 3.78, "volume": 47778.0}, {"date": "2014-12-01", "close": 3.42, "volume": 133.0}, {"date": "2014-12-05", "close": 2.52, "volume": 388.0}, {"date": "2014-12-08", "close": 3.24, "volume": 556.0}, {"date": "2014-12-09", "close": 3.24, "volume": 640.0}, {"date": "2014-12-16", "close": 3.06, "volume": 164.0}, {"date": "2014-12-22", "close": 3.06, "volume": 556.0}, {"date": "2014-12-23", "close": 3.06, "volume": 833.0}, {"date": "2014-12-31", "close": 2.97, "volume": 278.0}, {"date": "2015-01-05", "close": 2.97, "volume": 497.0}, {"date": "2015-01-14", "close": 2.97, "volume": 1111.0}, {"date": "2015-01-15", "close": 3.15, "volume": 809.0}, {"date": "2015-01-16", "close": 2.61, "volume": 5556.0}, {"date": "2015-01-19", "close": 2.16, "volume": 5723.0}, {"date": "2015-01-21", "close": 2.16, "volume": 56944.0}, {"date": "2015-01-23", "close": 2.34, "volume": 1899.0}, {"date": "2015-02-10", "close": 2.34, "volume": 556.0}, {"date": "2015-02-16", "close": 2.43, "volume": 412.0}, {"date": "2015-02-19", "close": 3.15, "volume": 5556.0}, {"date": "2015-02-26", "close": 2.7, "volume": 3333.0}, {"date": "2015-02-27", "close": 3.15, "volume": 8510.0}, {"date": "2015-03-02", "close": 3.24, "volume": 556.0}, {"date": "2015-03-04", "close": 3.24, "volume": 625.0}, {"date": "2015-03-10", "close": 2.7, "volume": 1111.0}, {"date": "2015-03-18", "close": 2.7, "volume": 1875.0}, {"date": "2015-03-19", "close": 2.88, "volume": 786.0}, {"date": "2015-03-26", "close": 2.88, "volume": 2778.0}, {"date": "2015-03-27", "close": 3.06, "volume": 556.0}, {"date": "2015-03-30", "close": 2.88, "volume": 556.0}, {"date": "2015-03-31", "close": 2.88, "volume": 2778.0}, {"date": "2015-04-02", "close": 2.88, "volume": 1784.0}, {"date": "2015-04-08", "close": 2.88, "volume": 1827.0}, {"date": "2015-04-13", "close": 2.88, "volume": 4248.0}, {"date": "2015-04-21", "close": 2.88, "volume": 3339.0}, {"date": "2015-05-14", "close": 2.7, "volume": 1111.0}, {"date": "2015-05-21", "close": 2.7, "volume": 556.0}, {"date": "2015-05-22", "close": 2.7, "volume": 1667.0}, {"date": "2015-05-25", "close": 2.7, "volume": 2049.0}, {"date": "2015-05-27", "close": 2.7, "volume": 556.0}, {"date": "2015-05-29", "close": 3.06, "volume": 16840.0}, {"date": "2015-06-01", "close": 3.24, "volume": 722.0}, {"date": "2015-06-09", "close": 2.88, "volume": 667.0}, {"date": "2015-06-15", "close": 2.88, "volume": 278.0}, {"date": "2015-06-18", "close": 2.88, "volume": 193.0}, {"date": "2015-06-25", "close": 2.79, "volume": 1389.0}, {"date": "2015-06-26", "close": 2.79, "volume": 1.0}, {"date": "2015-07-03", "close": 2.79, "volume": 1053.0}, {"date": "2015-07-13", "close": 2.61, "volume": 372.0}, {"date": "2015-07-15", "close": 2.61, "volume": 183.0}, {"date": "2015-07-17", "close": 2.61, "volume": 556.0}, {"date": "2015-07-21", "close": 2.88, "volume": 27726.0}, {"date": "2015-07-22", "close": 2.88, "volume": 2417.0}, {"date": "2015-07-23", "close": 3.15, "volume": 7194.0}, {"date": "2015-07-24", "close": 3.6, "volume": 12750.0}, {"date": "2015-07-27", "close": 4.14, "volume": 14062.0}, {"date": "2015-07-28", "close": 4.14, "volume": 2519.0}, {"date": "2015-07-29", "close": 3.78, "volume": 1389.0}, {"date": "2015-07-30", "close": 3.6, "volume": 6944.0}, {"date": "2015-07-31", "close": 3.42, "volume": 1111.0}, {"date": "2015-08-04", "close": 3.24, "volume": 746.0}, {"date": "2015-08-07", "close": 3.6, "volume": 6944.0}, {"date": "2015-08-10", "close": 3.78, "volume": 3334.0}, {"date": "2015-08-12", "close": 3.78, "volume": 133.0}, {"date": "2015-08-13", "close": 3.69, "volume": 335.0}, {"date": "2015-08-17", "close": 3.69, "volume": 221.0}, {"date": "2015-08-20", "close": 3.6, "volume": 2778.0}, {"date": "2015-08-21", "close": 3.6, "volume": 335.0}, {"date": "2015-08-26", "close": 3.15, "volume": 2111.0}, {"date": "2015-08-28", "close": 3.6, "volume": 183.0}, {"date": "2015-08-31", "close": 3.96, "volume": 778.0}, {"date": "2015-09-04", "close": 3.78, "volume": 139.0}, {"date": "2015-09-09", "close": 3.69, "volume": 889.0}, {"date": "2015-09-14", "close": 3.69, "volume": 3278.0}, {"date": "2015-09-17", "close": 3.42, "volume": 149.0}, {"date": "2015-09-21", "close": 3.42, "volume": 417.0}, {"date": "2015-09-22", "close": 3.24, "volume": 309.0}, {"date": "2015-10-01", "close": 2.61, "volume": 833.0}, {"date": "2015-10-13", "close": 2.52, "volume": 1667.0}, {"date": "2015-10-16", "close": 2.43, "volume": 873.0}, {"date": "2015-10-20", "close": 2.61, "volume": 1257.0}, {"date": "2015-10-22", "close": 2.7, "volume": 2778.0}, {"date": "2015-10-27", "close": 2.97, "volume": 111.0}, {"date": "2015-10-28", "close": 2.79, "volume": 3278.0}, {"date": "2015-10-30", "close": 2.7, "volume": 2639.0}, {"date": "2015-11-05", "close": 2.7, "volume": 11.0}, {"date": "2015-11-09", "close": 3.24, "volume": 2031.0}, {"date": "2015-11-16", "close": 3.24, "volume": 9475.0}, {"date": "2015-11-17", "close": 3.24, "volume": 1636.0}, {"date": "2015-11-24", "close": 2.52, "volume": 889.0}, {"date": "2015-12-02", "close": 3.24, "volume": 794.0}, {"date": "2015-12-03", "close": 3.24, "volume": 4817.0}, {"date": "2015-12-04", "close": 3.24, "volume": 2667.0}, {"date": "2015-12-07", "close": 3.24, "volume": 556.0}, {"date": "2015-12-08", "close": 3.24, "volume": 2517.0}, {"date": "2015-12-11", "close": 3.24, "volume": 817.0}, {"date": "2015-12-22", "close": 3.06, "volume": 1587.0}, {"date": "2015-12-29", "close": 2.88, "volume": 374.0}, {"date": "2016-01-06", "close": 2.7, "volume": 889.0}, {"date": "2016-01-11", "close": 2.52, "volume": 556.0}, {"date": "2016-01-22", "close": 2.52, "volume": 19.0}, {"date": "2016-02-04", "close": 2.52, "volume": 42.0}, {"date": "2016-02-11", "close": 2.52, "volume": 949.0}, {"date": "2016-02-23", "close": 2.52, "volume": 2778.0}, {"date": "2016-03-01", "close": 2.52, "volume": 19.0}, {"date": "2016-03-08", "close": 2.52, "volume": 222.0}, {"date": "2016-03-11", "close": 2.52, "volume": 278.0}, {"date": "2016-03-17", "close": 2.7, "volume": 240.0}, {"date": "2016-03-18", "close": 2.7, "volume": 556.0}, {"date": "2016-04-01", "close": 2.7, "volume": 1389.0}, {"date": "2016-04-29", "close": 2.7, "volume": 280.0}, {"date": "2016-05-05", "close": 2.16, "volume": 5556.0}, {"date": "2016-05-17", "close": 2.07, "volume": 556.0}, {"date": "2016-05-18", "close": 2.25, "volume": 694.0}, {"date": "2016-05-25", "close": 2.25, "volume": 556.0}, {"date": "2016-05-26", "close": 2.25, "volume": 77.0}, {"date": "2016-06-03", "close": 2.7, "volume": 1014.0}, {"date": "2016-06-07", "close": 2.7, "volume": 1389.0}, {"date": "2016-07-12", "close": 1.8, "volume": 283.0}, {"date": "2016-07-19", "close": 1.8, "volume": 278.0}, {"date": "2016-07-20", "close": 1.8, "volume": 301.0}, {"date": "2016-08-10", "close": 2.52, "volume": 556.0}, {"date": "2016-09-06", "close": 2.52, "volume": 3111.0}, {"date": "2016-09-07", "close": 2.52, "volume": 2889.0}, {"date": "2016-09-14", "close": 2.43, "volume": 6206.0}, {"date": "2016-11-07", "close": 2.16, "volume": 211.0}, {"date": "2016-12-05", "close": 1.62, "volume": 1344.0}, {"date": "2016-12-06", "close": 1.62, "volume": 10.0}, {"date": "2016-12-08", "close": 1.62, "volume": 193.0}, {"date": "2016-12-19", "close": 1.44, "volume": 7222.0}, {"date": "2017-02-09", "close": 1.386, "volume": 2.0}, {"date": "2017-02-13", "close": 1.296, "volume": 1222.0}, {"date": "2017-03-01", "close": 1.296, "volume": 556.0}, {"date": "2017-03-07", "close": 1.296, "volume": 2.0}, {"date": "2017-03-08", "close": 1.44, "volume": 861.0}, {"date": "2017-03-20", "close": 1.314, "volume": 440.0}, {"date": "2017-04-06", "close": 1.116, "volume": 1389.0}, {"date": "2017-04-11", "close": 1.116, "volume": 457.0}, {"date": "2017-04-21", "close": 1.08, "volume": 1212.0}, {"date": "2017-04-24", "close": 1.08, "volume": 4333.0}, {"date": "2017-05-03", "close": 1.044, "volume": 556.0}, {"date": "2017-05-04", "close": 1.08, "volume": 3444.0}, {"date": "2017-06-14", "close": 0.864, "volume": 556.0}, {"date": "2017-06-22", "close": 0.504, "volume": 2778.0}, {"date": "2017-06-29", "close": 0.504, "volume": 1111.0}, {"date": "2017-07-05", "close": 0.468, "volume": 77.0}, {"date": "2017-07-14", "close": 0.63, "volume": 1111.0}, {"date": "2017-07-17", "close": 0.738, "volume": 4574.0}, {"date": "2017-08-02", "close": 0.9, "volume": 1633.0}, {"date": "2017-08-03", "close": 0.9, "volume": 1111.0}, {"date": "2017-08-24", "close": 0.63, "volume": 556.0}, {"date": "2017-09-19", "close": 0.63, "volume": 1633.0}, {"date": "2017-10-02", "close": 0.702, "volume": 372.0}, {"date": "2017-10-04", "close": 0.648, "volume": 556.0}, {"date": "2017-10-12", "close": 0.648, "volume": 4000.0}, {"date": "2017-10-30", "close": 0.684, "volume": 1112.0}, {"date": "2017-11-02", "close": 0.774, "volume": 10653.0}, {"date": "2017-11-30", "close": 0.738, "volume": 5556.0}, {"date": "2017-12-01", "close": 0.738, "volume": 5556.0}, {"date": "2017-12-05", "close": 0.738, "volume": 1444.0}, {"date": "2017-12-08", "close": 0.738, "volume": 4111.0}, {"date": "2017-12-13", "close": 0.738, "volume": 657.0}, {"date": "2017-12-15", "close": 0.54, "volume": 32.0}, {"date": "2017-12-20", "close": 0.558, "volume": 58.0}, {"date": "2017-12-28", "close": 0.558, "volume": 4898.0}, {"date": "2018-01-16", "close": 0.63, "volume": 2444.0}, {"date": "2018-01-22", "close": 0.576, "volume": 1389.0}, {"date": "2018-01-30", "close": 0.63, "volume": 2778.0}, {"date": "2018-03-05", "close": 0.54, "volume": 4095.0}, {"date": "2018-03-06", "close": 0.54, "volume": 1.0}, {"date": "2018-03-23", "close": 0.504, "volume": 1667.0}, {"date": "2018-03-26", "close": 0.486, "volume": 1111.0}, {"date": "2018-03-28", "close": 0.504, "volume": 1556.0}, {"date": "2018-04-03", "close": 0.54, "volume": 2445.0}, {"date": "2018-04-04", "close": 0.54, "volume": 5.0}, {"date": "2018-04-12", "close": 0.468, "volume": 6556.0}, {"date": "2018-04-13", "close": 0.396, "volume": 24703.0}, {"date": "2018-04-16", "close": 0.378, "volume": 11010.0}, {"date": "2018-04-17", "close": 0.378, "volume": 7891.0}, {"date": "2018-04-18", "close": 0.36, "volume": 1821.0}, {"date": "2018-04-19", "close": 0.378, "volume": 6512.0}, {"date": "2018-04-23", "close": 0.324, "volume": 2161.0}, {"date": "2018-04-26", "close": 0.36, "volume": 2283.0}, {"date": "2018-05-01", "close": 0.378, "volume": 2619.0}, {"date": "2018-05-02", "close": 0.378, "volume": 159.0}, {"date": "2018-05-03", "close": 0.414, "volume": 1667.0}, {"date": "2018-05-07", "close": 0.468, "volume": 2917.0}, {"date": "2018-05-08", "close": 0.54, "volume": 8750.0}, {"date": "2018-05-10", "close": 0.432, "volume": 116.0}, {"date": "2018-05-17", "close": 0.54, "volume": 12503.0}, {"date": "2018-05-18", "close": 0.54, "volume": 10889.0}, {"date": "2018-05-25", "close": 0.414, "volume": 1.0}, {"date": "2018-06-04", "close": 0.414, "volume": 1389.0}, {"date": "2018-06-05", "close": 0.378, "volume": 8569.0}, {"date": "2018-06-12", "close": 0.378, "volume": 118.0}, {"date": "2018-07-10", "close": 0.378, "volume": 1323.0}, {"date": "2018-07-12", "close": 0.306, "volume": 1895.0}, {"date": "2018-08-02", "close": 0.396, "volume": 9750.0}, {"date": "2018-08-03", "close": 0.432, "volume": 5028.0}, {"date": "2018-08-08", "close": 0.36, "volume": 9750.0}, {"date": "2018-08-14", "close": 0.396, "volume": 3056.0}, {"date": "2018-08-16", "close": 0.36, "volume": 556.0}, {"date": "2018-08-24", "close": 0.324, "volume": 556.0}, {"date": "2018-10-11", "close": 0.324, "volume": 1111.0}, {"date": "2018-11-13", "close": 0.288, "volume": 193.0}, {"date": "2018-11-29", "close": 0.306, "volume": 562.0}, {"date": "2018-12-11", "close": 0.378, "volume": 7769.0}, {"date": "2019-01-31", "close": 0.414, "volume": 29.0}, {"date": "2019-02-01", "close": 0.414, "volume": 8333.0}, {"date": "2019-02-04", "close": 0.414, "volume": 3938.0}, {"date": "2019-02-26", "close": 0.36, "volume": 13903.0}, {"date": "2019-02-28", "close": 0.27, "volume": 6120.0}, {"date": "2019-03-07", "close": 0.216, "volume": 77.0}, {"date": "2019-03-08", "close": 0.216, "volume": 1667.0}, {"date": "2019-03-18", "close": 0.252, "volume": 2778.0}, {"date": "2019-03-28", "close": 0.306, "volume": 2308.0}, {"date": "2019-04-01", "close": 0.306, "volume": 3248.0}, {"date": "2019-04-08", "close": 0.306, "volume": 14051.0}, {"date": "2019-04-30", "close": 0.306, "volume": 2536.0}, {"date": "2019-05-06", "close": 0.324, "volume": 1389.0}, {"date": "2019-05-07", "close": 0.396, "volume": 23773.0}, {"date": "2019-05-08", "close": 0.342, "volume": 31681.0}, {"date": "2019-05-09", "close": 0.342, "volume": 1167.0}, {"date": "2019-05-16", "close": 0.342, "volume": 5000.0}, {"date": "2019-05-21", "close": 0.342, "volume": 63.0}, {"date": "2019-05-22", "close": 0.324, "volume": 4556.0}, {"date": "2019-05-23", "close": 0.288, "volume": 15000.0}, {"date": "2019-05-24", "close": 0.288, "volume": 12778.0}, {"date": "2019-05-27", "close": 0.27, "volume": 3333.0}, {"date": "2019-05-28", "close": 0.234, "volume": 556.0}, {"date": "2019-05-29", "close": 0.288, "volume": 557.0}, {"date": "2019-06-18", "close": 0.234, "volume": 10653.0}, {"date": "2019-06-20", "close": 0.234, "volume": 2778.0}, {"date": "2019-06-24", "close": 0.27, "volume": 14560.0}, {"date": "2019-06-27", "close": 0.288, "volume": 131355.0}, {"date": "2019-06-28", "close": 0.252, "volume": 132713.0}, {"date": "2019-07-01", "close": 0.162, "volume": 165220.0}, {"date": "2019-07-02", "close": 0.198, "volume": 45704.0}, {"date": "2019-07-03", "close": 0.18, "volume": 40463.0}, {"date": "2019-07-04", "close": 0.18, "volume": 11111.0}, {"date": "2019-07-05", "close": 0.18, "volume": 47222.0}, {"date": "2019-07-08", "close": 0.18, "volume": 26652.0}, {"date": "2019-07-09", "close": 0.18, "volume": 1396.0}, {"date": "2019-07-10", "close": 0.198, "volume": 2508.0}, {"date": "2019-07-15", "close": 0.198, "volume": 25253.0}, {"date": "2019-07-16", "close": 0.216, "volume": 2778.0}, {"date": "2019-07-17", "close": 0.18, "volume": 13380.0}, {"date": "2019-07-19", "close": 0.18, "volume": 4676.0}, {"date": "2019-07-23", "close": 0.216, "volume": 2717.0}, {"date": "2019-07-29", "close": 0.162, "volume": 976.0}, {"date": "2019-08-01", "close": 0.216, "volume": 14444.0}, {"date": "2019-08-06", "close": 0.18, "volume": 25056.0}, {"date": "2019-08-08", "close": 0.162, "volume": 7099.0}, {"date": "2019-08-09", "close": 0.18, "volume": 8061.0}, {"date": "2019-08-13", "close": 0.18, "volume": 205.0}, {"date": "2019-08-14", "close": 0.18, "volume": 15.0}, {"date": "2019-08-15", "close": 0.18, "volume": 36709.0}, {"date": "2019-08-19", "close": 0.162, "volume": 4167.0}, {"date": "2019-08-20", "close": 0.162, "volume": 16667.0}, {"date": "2019-08-22", "close": 0.18, "volume": 13333.0}, {"date": "2019-08-26", "close": 0.18, "volume": 278.0}, {"date": "2019-08-27", "close": 0.162, "volume": 108.0}, {"date": "2019-08-28", "close": 0.162, "volume": 28889.0}, {"date": "2019-08-30", "close": 0.162, "volume": 144858.0}, {"date": "2019-09-04", "close": 0.144, "volume": 86389.0}, {"date": "2019-09-05", "close": 0.162, "volume": 251009.0}, {"date": "2019-09-06", "close": 0.18, "volume": 21412.0}, {"date": "2019-09-09", "close": 0.18, "volume": 170635.0}, {"date": "2019-09-11", "close": 0.198, "volume": 76865.0}, {"date": "2019-09-12", "close": 0.18, "volume": 72353.0}, {"date": "2019-09-13", "close": 0.198, "volume": 10489.0}, {"date": "2019-09-16", "close": 0.18, "volume": 178891.0}, {"date": "2019-09-17", "close": 0.18, "volume": 27778.0}, {"date": "2019-09-18", "close": 0.198, "volume": 131574.0}, {"date": "2019-09-19", "close": 0.216, "volume": 990360.0}, {"date": "2019-09-20", "close": 0.27, "volume": 1142844.0}, {"date": "2019-09-23", "close": 0.252, "volume": 455257.0}, {"date": "2019-09-24", "close": 0.252, "volume": 178137.0}, {"date": "2019-09-25", "close": 0.27, "volume": 252763.0}, {"date": "2019-09-26", "close": 0.252, "volume": 128281.0}, {"date": "2019-09-27", "close": 0.27, "volume": 146814.0}, {"date": "2019-09-30", "close": 0.306, "volume": 316686.0}, {"date": "2019-10-01", "close": 0.288, "volume": 297542.0}, {"date": "2019-10-02", "close": 0.27, "volume": 146722.0}, {"date": "2019-10-03", "close": 0.27, "volume": 172004.0}, {"date": "2019-10-04", "close": 0.27, "volume": 20885.0}, {"date": "2019-10-07", "close": 0.27, "volume": 11111.0}, {"date": "2019-10-08", "close": 0.252, "volume": 142864.0}, {"date": "2019-10-09", "close": 0.234, "volume": 290018.0}, {"date": "2019-10-10", "close": 0.252, "volume": 69750.0}, {"date": "2019-10-11", "close": 0.234, "volume": 171969.0}, {"date": "2019-10-14", "close": 0.216, "volume": 174743.0}, {"date": "2019-10-15", "close": 0.216, "volume": 3939.0}, {"date": "2019-10-17", "close": 0.216, "volume": 77680.0}, {"date": "2019-10-18", "close": 0.216, "volume": 63561.0}, {"date": "2019-10-21", "close": 0.216, "volume": 40853.0}, {"date": "2019-10-22", "close": 0.234, "volume": 159222.0}, {"date": "2019-10-23", "close": 0.216, "volume": 23889.0}, {"date": "2019-10-24", "close": 0.216, "volume": 163986.0}, {"date": "2019-10-25", "close": 0.216, "volume": 88894.0}, {"date": "2019-10-28", "close": 0.216, "volume": 191.0}, {"date": "2019-10-29", "close": 0.216, "volume": 16939.0}, {"date": "2019-10-30", "close": 0.198, "volume": 58798.0}, {"date": "2019-10-31", "close": 0.216, "volume": 12778.0}, {"date": "2019-11-01", "close": 0.198, "volume": 150401.0}, {"date": "2019-11-04", "close": 0.18, "volume": 17056.0}, {"date": "2019-11-05", "close": 0.198, "volume": 65808.0}, {"date": "2019-11-06", "close": 0.18, "volume": 13045.0}, {"date": "2019-11-07", "close": 0.18, "volume": 16667.0}, {"date": "2019-11-08", "close": 0.198, "volume": 48611.0}, {"date": "2019-11-11", "close": 0.18, "volume": 231360.0}, {"date": "2019-11-12", "close": 0.18, "volume": 135082.0}, {"date": "2019-11-14", "close": 0.144, "volume": 208926.0}, {"date": "2019-11-15", "close": 0.162, "volume": 211389.0}, {"date": "2019-11-18", "close": 0.18, "volume": 11111.0}, {"date": "2019-11-19", "close": 0.162, "volume": 5146.0}, {"date": "2019-11-20", "close": 0.18, "volume": 217273.0}, {"date": "2019-11-21", "close": 0.162, "volume": 114222.0}, {"date": "2019-11-25", "close": 0.162, "volume": 17985.0}, {"date": "2019-11-26", "close": 0.162, "volume": 60871.0}, {"date": "2019-11-27", "close": 0.144, "volume": 161500.0}, {"date": "2019-11-28", "close": 0.18, "volume": 37225.0}, {"date": "2019-11-29", "close": 0.162, "volume": 25291.0}, {"date": "2019-12-03", "close": 0.18, "volume": 37746.0}, {"date": "2019-12-04", "close": 0.162, "volume": 215237.0}, {"date": "2019-12-05", "close": 0.18, "volume": 55520.0}, {"date": "2019-12-06", "close": 0.18, "volume": 77889.0}, {"date": "2019-12-09", "close": 0.162, "volume": 325690.0}, {"date": "2019-12-10", "close": 0.162, "volume": 260561.0}, {"date": "2019-12-11", "close": 0.162, "volume": 12963.0}, {"date": "2019-12-12", "close": 0.162, "volume": 44444.0}, {"date": "2019-12-13", "close": 0.144, "volume": 69444.0}, {"date": "2019-12-16", "close": 0.144, "volume": 47500.0}, {"date": "2019-12-17", "close": 0.144, "volume": 63478.0}, {"date": "2019-12-18", "close": 0.144, "volume": 4467.0}, {"date": "2019-12-20", "close": 0.126, "volume": 175317.0}, {"date": "2019-12-23", "close": 0.126, "volume": 59126.0}, {"date": "2019-12-24", "close": 0.126, "volume": 15079.0}, {"date": "2019-12-27", "close": 0.108, "volume": 473750.0}, {"date": "2019-12-30", "close": 0.072, "volume": 892455.0}, {"date": "2020-01-02", "close": 0.09, "volume": 200001.0}, {"date": "2020-01-03", "close": 0.09, "volume": 83333.0}, {"date": "2020-01-06", "close": 0.09, "volume": 279595.0}, {"date": "2020-01-07", "close": 0.09, "volume": 7018.0}, {"date": "2020-01-13", "close": 0.09, "volume": 38889.0}, {"date": "2020-01-14", "close": 0.09, "volume": 201977.0}, {"date": "2020-01-15", "close": 0.09, "volume": 415361.0}, {"date": "2020-01-16", "close": 0.09, "volume": 258032.0}, {"date": "2020-01-17", "close": 0.09, "volume": 67232.0}, {"date": "2020-01-20", "close": 0.09, "volume": 27778.0}, {"date": "2020-01-22", "close": 0.09, "volume": 16667.0}, {"date": "2020-01-23", "close": 0.072, "volume": 46377.0}, {"date": "2020-01-24", "close": 0.072, "volume": 123631.0}, {"date": "2020-01-29", "close": 0.072, "volume": 8.0}, {"date": "2020-01-31", "close": 0.072, "volume": 11111.0}, {"date": "2020-02-03", "close": 0.072, "volume": 497778.0}, {"date": "2020-02-04", "close": 0.072, "volume": 13611.0}, {"date": "2020-02-05", "close": 0.054, "volume": 1010515.0}, {"date": "2020-02-06", "close": 0.054, "volume": 321962.0}, {"date": "2020-02-07", "close": 0.054, "volume": 88243.0}, {"date": "2020-02-10", "close": 0.054, "volume": 225977.0}, {"date": "2020-02-12", "close": 0.054, "volume": 155236.0}, {"date": "2020-02-13", "close": 0.054, "volume": 204650.0}, {"date": "2020-02-14", "close": 0.036, "volume": 911964.0}, {"date": "2020-02-17", "close": 0.036, "volume": 179944.0}, {"date": "2020-02-20", "close": 0.054, "volume": 333333.0}, {"date": "2020-02-21", "close": 0.054, "volume": 440539.0}, {"date": "2020-02-24", "close": 0.054, "volume": 73425.0}, {"date": "2020-02-25", "close": 0.054, "volume": 83519.0}, {"date": "2020-02-26", "close": 0.054, "volume": 295997.0}, {"date": "2020-02-27", "close": 0.054, "volume": 174562.0}, {"date": "2020-02-28", "close": 0.054, "volume": 6667.0}, {"date": "2020-03-02", "close": 0.036, "volume": 167043.0}, {"date": "2020-03-03", "close": 0.054, "volume": 333333.0}, {"date": "2020-03-04", "close": 0.054, "volume": 297028.0}, {"date": "2020-03-06", "close": 0.072, "volume": 9267.0}, {"date": "2020-03-09", "close": 0.054, "volume": 395065.0}, {"date": "2020-03-10", "close": 0.054, "volume": 97942.0}, {"date": "2020-03-11", "close": 0.054, "volume": 2633.0}, {"date": "2020-03-12", "close": 0.054, "volume": 25127.0}, {"date": "2020-03-13", "close": 0.036, "volume": 30125.0}, {"date": "2020-03-19", "close": 0.036, "volume": 906022.0}, {"date": "2020-03-20", "close": 0.036, "volume": 838073.0}, {"date": "2020-03-23", "close": 0.036, "volume": 61529.0}, {"date": "2020-03-24", "close": 0.036, "volume": 184306.0}, {"date": "2020-03-25", "close": 0.054, "volume": 64907.0}, {"date": "2020-03-30", "close": 0.036, "volume": 509352.0}, {"date": "2020-03-31", "close": 0.036, "volume": 46361.0}, {"date": "2020-04-01", "close": 0.036, "volume": 632245.0}, {"date": "2020-04-02", "close": 0.036, "volume": 197396.0}, {"date": "2020-04-03", "close": 0.036, "volume": 90278.0}, {"date": "2020-04-06", "close": 0.036, "volume": 405223.0}, {"date": "2020-04-07", "close": 0.036, "volume": 282159.0}, {"date": "2020-04-08", "close": 0.036, "volume": 1421667.0}, {"date": "2020-04-09", "close": 0.036, "volume": 139444.0}, {"date": "2020-04-14", "close": 0.036, "volume": 241781.0}, {"date": "2020-04-15", "close": 0.036, "volume": 51198.0}, {"date": "2020-04-16", "close": 0.036, "volume": 73802.0}, {"date": "2020-04-17", "close": 0.036, "volume": 259531.0}, {"date": "2020-04-20", "close": 0.054, "volume": 63889.0}, {"date": "2020-04-21", "close": 0.054, "volume": 408056.0}, {"date": "2020-04-22", "close": 0.054, "volume": 22774.0}, {"date": "2020-04-28", "close": 0.054, "volume": 2495531.0}, {"date": "2020-04-29", "close": 0.054, "volume": 2071502.0}, {"date": "2020-04-30", "close": 0.054, "volume": 991785.0}, {"date": "2020-05-01", "close": 0.036, "volume": 129306.0}, {"date": "2020-05-04", "close": 0.054, "volume": 269445.0}, {"date": "2020-05-05", "close": 0.036, "volume": 1151957.0}, {"date": "2020-05-06", "close": 0.04, "volume": 868377.0}, {"date": "2020-05-07", "close": 0.04, "volume": 189333.0}, {"date": "2020-05-08", "close": 0.04, "volume": 113592.0}, {"date": "2020-05-11", "close": 0.04, "volume": 12500.0}, {"date": "2020-05-13", "close": 0.04, "volume": 104791.0}, {"date": "2020-05-14", "close": 0.04, "volume": 128350.0}, {"date": "2020-05-15", "close": 0.04, "volume": 214001.0}, {"date": "2020-05-18", "close": 0.04, "volume": 121200.0}, {"date": "2020-05-19", "close": 0.04, "volume": 27645.0}, {"date": "2020-05-20", "close": 0.04, "volume": 63446.0}, {"date": "2020-05-21", "close": 0.04, "volume": 705000.0}, {"date": "2020-05-22", "close": 0.04, "volume": 599798.0}, {"date": "2020-05-25", "close": 0.04, "volume": 256750.0}, {"date": "2020-05-26", "close": 0.04, "volume": 187500.0}, {"date": "2020-05-27", "close": 0.04, "volume": 959277.0}, {"date": "2020-05-28", "close": 0.04, "volume": 399995.0}, {"date": "2020-05-29", "close": 0.04, "volume": 113165.0}, {"date": "2020-06-01", "close": 0.06, "volume": 67495.0}, {"date": "2020-06-02", "close": 0.04, "volume": 318500.0}, {"date": "2020-06-03", "close": 0.04, "volume": 120000.0}, {"date": "2020-06-04", "close": 0.04, "volume": 91167.0}, {"date": "2020-06-05", "close": 0.04, "volume": 212500.0}, {"date": "2020-06-09", "close": 0.06, "volume": 4505257.0}, {"date": "2020-06-10", "close": 0.06, "volume": 5962823.0}, {"date": "2020-06-11", "close": 0.06, "volume": 2422208.0}, {"date": "2020-06-12", "close": 0.06, "volume": 1372074.0}, {"date": "2020-06-15", "close": 0.04, "volume": 402865.0}, {"date": "2020-06-16", "close": 0.04, "volume": 310750.0}, {"date": "2020-06-17", "close": 0.04, "volume": 125450.0}, {"date": "2020-06-18", "close": 0.04, "volume": 160667.0}, {"date": "2020-06-19", "close": 0.04, "volume": 263110.0}, {"date": "2020-06-22", "close": 0.04, "volume": 358667.0}, {"date": "2020-06-23", "close": 0.04, "volume": 130000.0}, {"date": "2020-06-24", "close": 0.04, "volume": 295000.0}, {"date": "2020-06-25", "close": 0.04, "volume": 634460.0}, {"date": "2020-06-26", "close": 0.04, "volume": 134835.0}, {"date": "2020-06-29", "close": 0.04, "volume": 180417.0}, {"date": "2020-06-30", "close": 0.04, "volume": 1.0}, {"date": "2020-07-01", "close": 0.04, "volume": 360000.0}, {"date": "2020-07-02", "close": 0.06, "volume": 271250.0}, {"date": "2020-07-03", "close": 0.04, "volume": 90417.0}, {"date": "2020-07-06", "close": 0.06, "volume": 725000.0}, {"date": "2020-07-07", "close": 0.06, "volume": 1127333.0}, {"date": "2020-07-08", "close": 0.06, "volume": 125273.0}, {"date": "2020-07-09", "close": 0.08, "volume": 3815320.0}, {"date": "2020-07-10", "close": 0.06, "volume": 838670.0}, {"date": "2020-07-13", "close": 0.06, "volume": 3996605.0}, {"date": "2020-07-14", "close": 0.06, "volume": 113069.0}, {"date": "2020-07-15", "close": 0.06, "volume": 12814.0}, {"date": "2020-07-16", "close": 0.06, "volume": 1053934.0}, {"date": "2020-07-17", "close": 0.06, "volume": 1500.0}, {"date": "2020-07-20", "close": 0.06, "volume": 463723.0}, {"date": "2020-07-21", "close": 0.06, "volume": 82700.0}, {"date": "2020-07-22", "close": 0.06, "volume": 196167.0}, {"date": "2020-07-23", "close": 0.06, "volume": 2575394.0}, {"date": "2020-07-24", "close": 0.06, "volume": 498500.0}, {"date": "2020-07-27", "close": 0.06, "volume": 83750.0}, {"date": "2020-07-28", "close": 0.06, "volume": 57325.0}, {"date": "2020-07-29", "close": 0.06, "volume": 10000.0}, {"date": "2020-07-30", "close": 0.08, "volume": 215000.0}, {"date": "2020-07-31", "close": 0.08, "volume": 25000.0}, {"date": "2020-08-03", "close": 0.06, "volume": 321202.0}, {"date": "2020-08-04", "close": 0.06, "volume": 183909.0}, {"date": "2020-08-05", "close": 0.06, "volume": 380000.0}, {"date": "2020-08-06", "close": 0.06, "volume": 198020.0}, {"date": "2020-08-07", "close": 0.06, "volume": 1761432.0}, {"date": "2020-08-10", "close": 0.06, "volume": 126887.0}, {"date": "2020-08-11", "close": 0.06, "volume": 401108.0}, {"date": "2020-08-12", "close": 0.06, "volume": 436250.0}, {"date": "2020-08-13", "close": 0.08, "volume": 889769.0}, {"date": "2020-08-14", "close": 0.1, "volume": 4142999.0}, {"date": "2020-08-17", "close": 0.1, "volume": 3165731.0}, {"date": "2020-08-18", "close": 0.12, "volume": 1554044.0}, {"date": "2020-08-19", "close": 0.14, "volume": 2425813.0}, {"date": "2020-08-20", "close": 0.14, "volume": 2355463.0}, {"date": "2020-08-21", "close": 0.1, "volume": 3891899.0}, {"date": "2020-08-24", "close": 0.12, "volume": 956191.0}, {"date": "2020-08-25", "close": 0.14, "volume": 1654419.0}, {"date": "2020-08-26", "close": 0.12, "volume": 1045522.0}, {"date": "2020-08-27", "close": 0.16, "volume": 3694383.0}, {"date": "2020-08-28", "close": 0.14, "volume": 1355031.0}, {"date": "2020-08-31", "close": 0.18, "volume": 3123002.0}, {"date": "2020-09-01", "close": 0.22, "volume": 10166829.0}, {"date": "2020-09-02", "close": 0.22, "volume": 4340316.0}, {"date": "2020-09-03", "close": 0.3, "volume": 10349361.0}, {"date": "2020-09-04", "close": 0.42, "volume": 12029259.0}, {"date": "2020-09-07", "close": 0.5, "volume": 15312492.0}, {"date": "2020-09-10", "close": 0.46, "volume": 6747244.0}, {"date": "2020-09-11", "close": 0.44, "volume": 2812667.0}, {"date": "2020-09-14", "close": 0.44, "volume": 2580589.0}, {"date": "2020-09-15", "close": 0.42, "volume": 2499802.0}, {"date": "2020-09-16", "close": 0.42, "volume": 3095655.0}, {"date": "2020-09-17", "close": 0.38, "volume": 2220841.0}, {"date": "2020-09-18", "close": 0.46, "volume": 3472014.0}, {"date": "2020-09-21", "close": 0.62, "volume": 12990213.0}, {"date": "2020-09-22", "close": 0.54, "volume": 10641734.0}, {"date": "2020-09-23", "close": 0.52, "volume": 3935826.0}, {"date": "2020-09-24", "close": 0.48, "volume": 2127983.0}, {"date": "2020-09-25", "close": 0.48, "volume": 1583615.0}, {"date": "2020-09-28", "close": 0.48, "volume": 1136301.0}, {"date": "2020-09-29", "close": 0.44, "volume": 2609851.0}, {"date": "2020-09-30", "close": 0.42, "volume": 934996.0}, {"date": "2020-10-01", "close": 0.52, "volume": 8056381.0}, {"date": "2020-10-02", "close": 0.44, "volume": 3155864.0}, {"date": "2020-10-05", "close": 0.46, "volume": 1276973.0}, {"date": "2020-10-06", "close": 0.46, "volume": 1160466.0}, {"date": "2020-10-07", "close": 0.46, "volume": 688393.0}, {"date": "2020-10-08", "close": 0.5, "volume": 3000840.0}, {"date": "2020-10-09", "close": 0.52, "volume": 2546731.0}, {"date": "2020-10-12", "close": 0.54, "volume": 2328609.0}, {"date": "2020-10-13", "close": 0.52, "volume": 1526931.0}, {"date": "2020-10-14", "close": 0.52, "volume": 951011.0}, {"date": "2020-10-15", "close": 0.52, "volume": 917048.0}, {"date": "2020-10-16", "close": 0.48, "volume": 3026042.0}, {"date": "2020-10-19", "close": 0.48, "volume": 865141.0}, {"date": "2020-10-20", "close": 0.46, "volume": 974160.0}, {"date": "2020-10-21", "close": 0.48, "volume": 570733.0}, {"date": "2020-10-22", "close": 0.48, "volume": 502513.0}, {"date": "2020-10-23", "close": 0.46, "volume": 491403.0}, {"date": "2020-10-26", "close": 0.48, "volume": 682514.0}, {"date": "2020-10-27", "close": 0.46, "volume": 1160801.0}, {"date": "2020-10-28", "close": 0.46, "volume": 321548.0}, {"date": "2020-10-29", "close": 0.44, "volume": 1268373.0}, {"date": "2020-10-30", "close": 0.44, "volume": 242993.0}, {"date": "2020-11-02", "close": 0.38, "volume": 1984560.0}, {"date": "2020-11-03", "close": 0.38, "volume": 1035199.0}, {"date": "2020-11-04", "close": 0.4, "volume": 588290.0}, {"date": "2020-11-05", "close": 0.38, "volume": 1635589.0}, {"date": "2020-11-06", "close": 0.36, "volume": 1993419.0}, {"date": "2020-11-09", "close": 0.34, "volume": 805894.0}, {"date": "2020-11-10", "close": 0.34, "volume": 1388005.0}, {"date": "2020-11-11", "close": 0.38, "volume": 879062.0}, {"date": "2020-11-12", "close": 0.36, "volume": 721370.0}, {"date": "2020-11-13", "close": 0.36, "volume": 313260.0}, {"date": "2020-11-16", "close": 0.36, "volume": 87059.0}, {"date": "2020-11-17", "close": 0.36, "volume": 339497.0}, {"date": "2020-11-18", "close": 0.42, "volume": 2071006.0}, {"date": "2020-11-19", "close": 0.5, "volume": 3786070.0}, {"date": "2020-11-20", "close": 0.48, "volume": 2963620.0}, {"date": "2020-11-23", "close": 0.5, "volume": 2570251.0}, {"date": "2020-11-24", "close": 0.48, "volume": 925445.0}, {"date": "2020-11-25", "close": 0.44, "volume": 1089245.0}, {"date": "2020-11-26", "close": 0.44, "volume": 538876.0}, {"date": "2020-11-27", "close": 0.46, "volume": 231724.0}, {"date": "2020-11-30", "close": 0.42, "volume": 1180975.0}, {"date": "2020-12-01", "close": 0.42, "volume": 309331.0}, {"date": "2020-12-02", "close": 0.42, "volume": 197383.0}, {"date": "2020-12-03", "close": 0.4, "volume": 701517.0}, {"date": "2020-12-04", "close": 0.44, "volume": 667519.0}, {"date": "2020-12-07", "close": 0.42, "volume": 220902.0}, {"date": "2020-12-08", "close": 0.42, "volume": 268420.0}, {"date": "2020-12-09", "close": 0.4, "volume": 523583.0}, {"date": "2020-12-10", "close": 0.42, "volume": 402463.0}, {"date": "2020-12-11", "close": 0.42, "volume": 263033.0}, {"date": "2020-12-14", "close": 0.42, "volume": 518173.0}, {"date": "2020-12-15", "close": 0.42, "volume": 439223.0}, {"date": "2020-12-16", "close": 0.44, "volume": 532710.0}, {"date": "2020-12-17", "close": 0.4, "volume": 484837.0}, {"date": "2020-12-18", "close": 0.4, "volume": 377976.0}, {"date": "2020-12-21", "close": 0.4, "volume": 285269.0}, {"date": "2020-12-22", "close": 0.4, "volume": 438648.0}, {"date": "2020-12-23", "close": 0.4, "volume": 588443.0}, {"date": "2020-12-24", "close": 0.38, "volume": 160134.0}, {"date": "2020-12-29", "close": 0.4, "volume": 358657.0}, {"date": "2020-12-30", "close": 0.38, "volume": 275643.0}, {"date": "2020-12-31", "close": 0.4, "volume": 167298.0}, {"date": "2021-01-04", "close": 0.44, "volume": 1060008.0}, {"date": "2021-01-05", "close": 0.44, "volume": 200417.0}, {"date": "2021-01-06", "close": 0.42, "volume": 315833.0}, {"date": "2021-01-07", "close": 0.44, "volume": 402073.0}, {"date": "2021-01-08", "close": 0.42, "volume": 108064.0}, {"date": "2021-01-11", "close": 0.44, "volume": 328342.0}, {"date": "2021-01-12", "close": 0.48, "volume": 1284458.0}, {"date": "2021-01-13", "close": 0.46, "volume": 1294240.0}, {"date": "2021-01-14", "close": 0.44, "volume": 393709.0}, {"date": "2021-01-15", "close": 0.46, "volume": 373236.0}, {"date": "2021-01-18", "close": 0.44, "volume": 375928.0}, {"date": "2021-01-19", "close": 0.44, "volume": 264131.0}, {"date": "2021-01-20", "close": 0.52, "volume": 2097441.0}, {"date": "2021-01-21", "close": 0.48, "volume": 1047139.0}, {"date": "2021-01-22", "close": 0.5, "volume": 2439143.0}, {"date": "2021-01-25", "close": 0.54, "volume": 2151447.0}, {"date": "2021-01-27", "close": 0.58, "volume": 3988017.0}, {"date": "2021-01-28", "close": 0.56, "volume": 1423871.0}, {"date": "2021-01-29", "close": 0.48, "volume": 2225806.0}, {"date": "2021-02-01", "close": 0.44, "volume": 1304524.0}, {"date": "2021-02-02", "close": 0.44, "volume": 618047.0}, {"date": "2021-02-03", "close": 0.42, "volume": 630070.0}, {"date": "2021-02-04", "close": 0.42, "volume": 758924.0}, {"date": "2021-02-05", "close": 0.44, "volume": 530949.0}, {"date": "2021-02-08", "close": 0.46, "volume": 687775.0}, {"date": "2021-02-09", "close": 0.44, "volume": 398383.0}, {"date": "2021-02-10", "close": 0.44, "volume": 369640.0}, {"date": "2021-02-11", "close": 0.46, "volume": 676466.0}, {"date": "2021-02-12", "close": 0.44, "volume": 168768.0}, {"date": "2021-02-17", "close": 0.46, "volume": 7505642.0}, {"date": "2021-02-18", "close": 0.42, "volume": 1799982.0}, {"date": "2021-02-19", "close": 0.38, "volume": 1185073.0}, {"date": "2021-02-22", "close": 0.4, "volume": 578580.0}, {"date": "2021-02-23", "close": 0.38, "volume": 579487.0}, {"date": "2021-02-24", "close": 0.36, "volume": 1248981.0}, {"date": "2021-02-25", "close": 0.34, "volume": 1104038.0}, {"date": "2021-02-26", "close": 0.34, "volume": 706116.0}, {"date": "2021-03-01", "close": 0.32, "volume": 639167.0}, {"date": "2021-03-02", "close": 0.28, "volume": 767771.0}, {"date": "2021-03-03", "close": 0.3, "volume": 595952.0}, {"date": "2021-03-04", "close": 0.3, "volume": 259105.0}, {"date": "2021-03-05", "close": 0.3, "volume": 345567.0}, {"date": "2021-03-08", "close": 0.3, "volume": 280186.0}, {"date": "2021-03-09", "close": 0.3, "volume": 204633.0}, {"date": "2021-03-10", "close": 0.3, "volume": 224336.0}, {"date": "2021-03-11", "close": 0.3, "volume": 170486.0}, {"date": "2021-03-12", "close": 0.32, "volume": 240725.0}, {"date": "2021-03-15", "close": 0.3, "volume": 223813.0}, {"date": "2021-03-16", "close": 0.3, "volume": 314894.0}, {"date": "2021-03-17", "close": 0.28, "volume": 186292.0}, {"date": "2021-03-18", "close": 0.34, "volume": 774995.0}, {"date": "2021-03-19", "close": 0.32, "volume": 260210.0}, {"date": "2021-03-22", "close": 0.32, "volume": 130400.0}, {"date": "2021-03-23", "close": 0.32, "volume": 269427.0}, {"date": "2021-03-24", "close": 0.32, "volume": 250138.0}, {"date": "2021-03-25", "close": 0.3, "volume": 150078.0}, {"date": "2021-03-26", "close": 0.3, "volume": 30498.0}, {"date": "2021-03-29", "close": 0.3, "volume": 195677.0}, {"date": "2021-03-30", "close": 0.3, "volume": 317884.0}, {"date": "2021-03-31", "close": 0.3, "volume": 111167.0}, {"date": "2021-04-01", "close": 0.3, "volume": 146053.0}, {"date": "2021-04-06", "close": 0.3, "volume": 508269.0}, {"date": "2021-04-07", "close": 0.28, "volume": 178910.0}, {"date": "2021-04-08", "close": 0.28, "volume": 274440.0}, {"date": "2021-04-09", "close": 0.28, "volume": 132154.0}, {"date": "2021-04-12", "close": 0.28, "volume": 337831.0}, {"date": "2021-04-13", "close": 0.28, "volume": 409978.0}, {"date": "2021-04-14", "close": 0.3, "volume": 346994.0}, {"date": "2021-04-15", "close": 0.28, "volume": 46258.0}, {"date": "2021-04-16", "close": 0.28, "volume": 159924.0}, {"date": "2021-04-19", "close": 0.28, "volume": 122696.0}, {"date": "2021-04-20", "close": 0.28, "volume": 225620.0}, {"date": "2021-04-21", "close": 0.28, "volume": 167709.0}, {"date": "2021-04-22", "close": 0.28, "volume": 100011.0}, {"date": "2021-04-23", "close": 0.28, "volume": 196013.0}, {"date": "2021-04-26", "close": 0.28, "volume": 186673.0}, {"date": "2021-04-27", "close": 0.26, "volume": 462386.0}, {"date": "2021-04-28", "close": 0.28, "volume": 128531.0}, {"date": "2021-04-29", "close": 0.26, "volume": 110939.0}, {"date": "2021-04-30", "close": 0.24, "volume": 683676.0}, {"date": "2021-05-03", "close": 0.24, "volume": 416586.0}, {"date": "2021-05-04", "close": 0.22, "volume": 1011441.0}, {"date": "2021-05-05", "close": 0.22, "volume": 254412.0}, {"date": "2021-05-06", "close": 0.22, "volume": 53593.0}, {"date": "2021-05-07", "close": 0.22, "volume": 206904.0}, {"date": "2021-05-10", "close": 0.22, "volume": 147284.0}, {"date": "2021-05-11", "close": 0.22, "volume": 346951.0}, {"date": "2021-05-12", "close": 0.22, "volume": 280527.0}, {"date": "2021-05-13", "close": 0.2, "volume": 246880.0}, {"date": "2021-05-14", "close": 0.22, "volume": 293296.0}, {"date": "2021-05-17", "close": 0.22, "volume": 92102.0}, {"date": "2021-05-18", "close": 0.22, "volume": 112412.0}, {"date": "2021-05-19", "close": 0.22, "volume": 40635.0}, {"date": "2021-05-20", "close": 0.22, "volume": 64180.0}, {"date": "2021-05-21", "close": 0.22, "volume": 44875.0}, {"date": "2021-05-24", "close": 0.22, "volume": 141113.0}, {"date": "2021-05-25", "close": 0.26, "volume": 1089439.0}, {"date": "2021-05-26", "close": 0.24, "volume": 536358.0}, {"date": "2021-05-27", "close": 0.32, "volume": 1368251.0}, {"date": "2021-05-28", "close": 0.32, "volume": 480405.0}, {"date": "2021-05-31", "close": 0.28, "volume": 563462.0}, {"date": "2021-06-01", "close": 0.28, "volume": 153680.0}, {"date": "2021-06-02", "close": 0.28, "volume": 164683.0}, {"date": "2021-06-03", "close": 0.3, "volume": 405156.0}, {"date": "2021-06-04", "close": 0.3, "volume": 127502.0}, {"date": "2021-06-07", "close": 0.28, "volume": 223975.0}, {"date": "2021-06-08", "close": 0.28, "volume": 63354.0}, {"date": "2021-06-09", "close": 0.28, "volume": 187082.0}, {"date": "2021-06-10", "close": 0.28, "volume": 353653.0}, {"date": "2021-06-16", "close": 0.28, "volume": 929805.0}, {"date": "2021-06-17", "close": 0.28, "volume": 669994.0}, {"date": "2021-06-18", "close": 0.28, "volume": 258690.0}, {"date": "2021-06-21", "close": 0.26, "volume": 142616.0}, {"date": "2021-06-22", "close": 0.26, "volume": 121162.0}, {"date": "2021-06-23", "close": 0.26, "volume": 120520.0}, {"date": "2021-06-24", "close": 0.28, "volume": 173371.0}, {"date": "2021-06-25", "close": 0.28, "volume": 564412.0}, {"date": "2021-06-28", "close": 0.28, "volume": 322953.0}, {"date": "2021-06-29", "close": 0.26, "volume": 564932.0}, {"date": "2021-06-30", "close": 0.32, "volume": 1523525.0}, {"date": "2021-07-01", "close": 0.3, "volume": 200390.0}, {"date": "2021-07-02", "close": 0.32, "volume": 1247303.0}, {"date": "2021-07-05", "close": 0.32, "volume": 284513.0}, {"date": "2021-07-06", "close": 0.3, "volume": 1076816.0}, {"date": "2021-07-07", "close": 0.3, "volume": 275709.0}, {"date": "2021-07-08", "close": 0.28, "volume": 10310.0}, {"date": "2021-07-09", "close": 0.3, "volume": 220150.0}, {"date": "2021-07-12", "close": 0.3, "volume": 98825.0}, {"date": "2021-07-13", "close": 0.28, "volume": 52047.0}, {"date": "2021-07-14", "close": 0.28, "volume": 174270.0}, {"date": "2021-07-15", "close": 0.28, "volume": 45560.0}, {"date": "2021-07-16", "close": 0.28, "volume": 134019.0}, {"date": "2021-07-19", "close": 0.29, "volume": 759065.0}, {"date": "2021-07-20", "close": 0.26, "volume": 556681.0}, {"date": "2021-07-21", "close": 0.3, "volume": 1225693.0}, {"date": "2021-07-22", "close": 0.28, "volume": 62792.0}, {"date": "2021-07-23", "close": 0.28, "volume": 685860.0}, {"date": "2021-07-26", "close": 0.3, "volume": 175204.0}, {"date": "2021-07-27", "close": 0.28, "volume": 314231.0}, {"date": "2021-07-28", "close": 0.29, "volume": 130036.0}, {"date": "2021-07-29", "close": 0.26, "volume": 282493.0}, {"date": "2021-07-30", "close": 0.27, "volume": 3995.0}, {"date": "2021-08-02", "close": 0.26, "volume": 161485.0}, {"date": "2021-08-03", "close": 0.26, "volume": 180925.0}, {"date": "2021-08-04", "close": 0.26, "volume": 113134.0}, {"date": "2021-08-05", "close": 0.27, "volume": 242014.0}, {"date": "2021-08-06", "close": 0.28, "volume": 220670.0}, {"date": "2021-08-09", "close": 0.26, "volume": 132115.0}, {"date": "2021-08-10", "close": 0.28, "volume": 165830.0}, {"date": "2021-08-11", "close": 0.28, "volume": 281039.0}, {"date": "2021-08-12", "close": 0.26, "volume": 77906.0}, {"date": "2021-08-13", "close": 0.3, "volume": 296629.0}, {"date": "2021-08-16", "close": 0.28, "volume": 93312.0}, {"date": "2021-08-17", "close": 0.28, "volume": 89530.0}, {"date": "2021-08-18", "close": 0.28, "volume": 174277.0}, {"date": "2021-08-19", "close": 0.26, "volume": 215702.0}, {"date": "2021-08-20", "close": 0.26, "volume": 64279.0}, {"date": "2021-08-23", "close": 0.26, "volume": 67011.0}, {"date": "2021-08-24", "close": 0.28, "volume": 197549.0}, {"date": "2021-08-25", "close": 0.28, "volume": 157650.0}, {"date": "2021-08-26", "close": 0.28, "volume": 189675.0}, {"date": "2021-08-27", "close": 0.26, "volume": 82696.0}, {"date": "2021-08-30", "close": 0.26, "volume": 19586.0}, {"date": "2021-08-31", "close": 0.26, "volume": 88591.0}, {"date": "2021-09-01", "close": 0.28, "volume": 1538366.0}, {"date": "2021-09-02", "close": 0.28, "volume": 456483.0}, {"date": "2021-09-03", "close": 0.28, "volume": 291859.0}, {"date": "2021-09-06", "close": 0.26, "volume": 535944.0}, {"date": "2021-09-07", "close": 0.26, "volume": 61498.0}, {"date": "2021-09-09", "close": 0.28, "volume": 394802.0}, {"date": "2021-09-10", "close": 0.27, "volume": 10000.0}, {"date": "2021-09-13", "close": 0.26, "volume": 107415.0}, {"date": "2021-09-14", "close": 0.26, "volume": 318370.0}, {"date": "2021-09-15", "close": 0.26, "volume": 665675.0}, {"date": "2021-09-16", "close": 0.26, "volume": 188598.0}, {"date": "2021-09-17", "close": 0.26, "volume": 73803.0}, {"date": "2021-09-20", "close": 0.26, "volume": 77042.0}, {"date": "2021-09-21", "close": 0.24, "volume": 611677.0}, {"date": "2021-09-22", "close": 0.24, "volume": 53230.0}, {"date": "2021-09-23", "close": 0.24, "volume": 105313.0}, {"date": "2021-09-24", "close": 0.24, "volume": 55027.0}, {"date": "2021-09-27", "close": 0.26, "volume": 282183.0}, {"date": "2021-09-28", "close": 0.26, "volume": 96527.0}, {"date": "2021-09-29", "close": 0.24, "volume": 276492.0}, {"date": "2021-09-30", "close": 0.25, "volume": 63200.0}, {"date": "2021-10-01", "close": 0.26, "volume": 155661.0}, {"date": "2021-10-04", "close": 0.26, "volume": 166502.0}, {"date": "2021-10-05", "close": 0.26, "volume": 100675.0}, {"date": "2021-10-06", "close": 0.24, "volume": 120446.0}, {"date": "2021-10-07", "close": 0.24, "volume": 45068.0}, {"date": "2021-10-08", "close": 0.24, "volume": 160875.0}, {"date": "2021-10-11", "close": 0.24, "volume": 198472.0}, {"date": "2021-10-12", "close": 0.24, "volume": 200294.0}, {"date": "2021-10-13", "close": 0.24, "volume": 428561.0}, {"date": "2021-10-14", "close": 0.26, "volume": 281485.0}, {"date": "2021-10-15", "close": 0.24, "volume": 104191.0}, {"date": "2021-10-18", "close": 0.26, "volume": 134555.0}, {"date": "2021-10-19", "close": 0.26, "volume": 123034.0}, {"date": "2021-10-20", "close": 0.26, "volume": 96691.0}, {"date": "2021-10-21", "close": 0.26, "volume": 25674.0}, {"date": "2021-10-22", "close": 0.24, "volume": 14494.0}, {"date": "2021-10-25", "close": 0.26, "volume": 194976.0}, {"date": "2021-10-26", "close": 0.26, "volume": 83852.0}, {"date": "2021-10-27", "close": 0.26, "volume": 23058.0}, {"date": "2021-10-28", "close": 0.24, "volume": 129881.0}, {"date": "2021-10-29", "close": 0.24, "volume": 203964.0}, {"date": "2021-11-01", "close": 0.24, "volume": 125789.0}, {"date": "2021-11-02", "close": 0.24, "volume": 304999.0}, {"date": "2021-11-03", "close": 0.24, "volume": 282908.0}, {"date": "2021-11-04", "close": 0.22, "volume": 59895.0}, {"date": "2021-11-05", "close": 0.22, "volume": 243669.0}, {"date": "2021-11-08", "close": 0.22, "volume": 108930.0}, {"date": "2021-11-09", "close": 0.22, "volume": 209541.0}, {"date": "2021-11-10", "close": 0.24, "volume": 642506.0}, {"date": "2021-11-11", "close": 0.22, "volume": 172051.0}, {"date": "2021-11-12", "close": 0.24, "volume": 82287.0}, {"date": "2021-11-15", "close": 0.24, "volume": 643171.0}, {"date": "2021-11-16", "close": 0.25, "volume": 786364.0}, {"date": "2021-11-17", "close": 0.24, "volume": 477606.0}, {"date": "2021-11-18", "close": 0.25, "volume": 104937.0}, {"date": "2021-11-19", "close": 0.25, "volume": 55000.0}, {"date": "2021-11-22", "close": 0.24, "volume": 137536.0}, {"date": "2021-11-23", "close": 0.24, "volume": 51809.0}, {"date": "2021-11-24", "close": 0.24, "volume": 335418.0}, {"date": "2021-11-25", "close": 0.23, "volume": 173179.0}, {"date": "2021-11-26", "close": 0.22, "volume": 91655.0}, {"date": "2021-11-29", "close": 0.22, "volume": 308702.0}, {"date": "2021-11-30", "close": 0.22, "volume": 286115.0}, {"date": "2021-12-01", "close": 0.22, "volume": 597488.0}, {"date": "2021-12-02", "close": 0.2, "volume": 84445.0}, {"date": "2021-12-03", "close": 0.2, "volume": 53813.0}, {"date": "2021-12-06", "close": 0.2, "volume": 297284.0}, {"date": "2021-12-07", "close": 0.16, "volume": 680073.0}, {"date": "2021-12-08", "close": 0.16, "volume": 255234.0}, {"date": "2021-12-09", "close": 0.18, "volume": 209479.0}, {"date": "2021-12-10", "close": 0.18, "volume": 34399.0}, {"date": "2021-12-13", "close": 0.19, "volume": 105416.0}, {"date": "2021-12-14", "close": 0.18, "volume": 16491.0}, {"date": "2021-12-15", "close": 0.18, "volume": 6944.0}, {"date": "2021-12-16", "close": 0.18, "volume": 38723.0}, {"date": "2021-12-17", "close": 0.18, "volume": 22537.0}, {"date": "2021-12-20", "close": 0.18, "volume": 215518.0}, {"date": "2021-12-21", "close": 0.18, "volume": 116282.0}, {"date": "2021-12-22", "close": 0.18, "volume": 17986.0}, {"date": "2021-12-23", "close": 0.16, "volume": 126302.0}, {"date": "2021-12-24", "close": 0.18, "volume": 163803.0}, {"date": "2021-12-29", "close": 0.18, "volume": 67959.0}, {"date": "2021-12-30", "close": 0.18, "volume": 81578.0}, {"date": "2021-12-31", "close": 0.2, "volume": 26886.0}, {"date": "2022-01-04", "close": 0.18, "volume": 60050.0}, {"date": "2022-01-05", "close": 0.18, "volume": 187705.0}, {"date": "2022-01-06", "close": 0.16, "volume": 43541.0}, {"date": "2022-01-07", "close": 0.18, "volume": 158983.0}, {"date": "2022-01-10", "close": 0.18, "volume": 171032.0}, {"date": "2022-01-11", "close": 0.16, "volume": 125954.0}, {"date": "2022-01-12", "close": 0.18, "volume": 32811.0}, {"date": "2022-01-13", "close": 0.18, "volume": 47250.0}, {"date": "2022-01-14", "close": 0.16, "volume": 50499.0}, {"date": "2022-01-17", "close": 0.16, "volume": 51875.0}, {"date": "2022-01-18", "close": 0.16, "volume": 129215.0}, {"date": "2022-01-19", "close": 0.17, "volume": 40056.0}, {"date": "2022-01-20", "close": 0.18, "volume": 304750.0}, {"date": "2022-01-21", "close": 0.18, "volume": 330268.0}, {"date": "2022-01-24", "close": 0.18, "volume": 144392.0}, {"date": "2022-01-25", "close": 0.12, "volume": 3286743.0}, {"date": "2022-01-27", "close": 0.12, "volume": 407401.0}, {"date": "2022-01-28", "close": 0.12, "volume": 337397.0}, {"date": "2022-01-31", "close": 0.12, "volume": 569923.0}, {"date": "2022-02-01", "close": 0.12, "volume": 289190.0}, {"date": "2022-02-02", "close": 0.12, "volume": 149856.0}, {"date": "2022-02-03", "close": 0.12, "volume": 53197.0}, {"date": "2022-02-04", "close": 0.12, "volume": 190581.0}, {"date": "2022-02-07", "close": 0.12, "volume": 113822.0}, {"date": "2022-02-08", "close": 0.12, "volume": 19866.0}, {"date": "2022-02-09", "close": 0.1, "volume": 87066.0}, {"date": "2022-02-10", "close": 0.1, "volume": 75007.0}, {"date": "2022-02-11", "close": 0.11, "volume": 67768.0}, {"date": "2022-02-14", "close": 0.1, "volume": 112143.0}, {"date": "2022-02-15", "close": 0.12, "volume": 1344590.0}, {"date": "2022-02-16", "close": 0.1, "volume": 519246.0}, {"date": "2022-02-17", "close": 0.12, "volume": 275961.0}, {"date": "2022-02-18", "close": 0.12, "volume": 13194.0}, {"date": "2022-02-21", "close": 0.13, "volume": 387553.0}, {"date": "2022-02-22", "close": 0.12, "volume": 86663.0}, {"date": "2022-02-23", "close": 0.14, "volume": 115055.0}, {"date": "2022-02-24", "close": 0.13, "volume": 62805.0}, {"date": "2022-02-25", "close": 0.14, "volume": 64979.0}, {"date": "2022-02-28", "close": 0.12, "volume": 19000.0}, {"date": "2022-03-04", "close": 0.1, "volume": 2269629.0}, {"date": "2022-03-07", "close": 0.12, "volume": 1036435.0}, {"date": "2022-03-08", "close": 0.12, "volume": 212101.0}, {"date": "2022-03-09", "close": 0.12, "volume": 107170.0}, {"date": "2022-03-10", "close": 0.11, "volume": 53590.0}, {"date": "2022-03-11", "close": 0.1, "volume": 112294.0}, {"date": "2022-03-14", "close": 0.1, "volume": 29833.0}, {"date": "2022-03-15", "close": 0.11, "volume": 370592.0}, {"date": "2022-03-16", "close": 0.12, "volume": 151522.0}, {"date": "2022-03-17", "close": 0.11, "volume": 143222.0}, {"date": "2022-03-18", "close": 0.11, "volume": 17000.0}, {"date": "2022-03-21", "close": 0.1, "volume": 49228.0}, {"date": "2022-03-22", "close": 0.1, "volume": 25000.0}, {"date": "2022-03-23", "close": 0.12, "volume": 39600.0}, {"date": "2022-03-24", "close": 0.11, "volume": 48333.0}, {"date": "2022-03-25", "close": 0.12, "volume": 30656.0}, {"date": "2022-03-28", "close": 0.11, "volume": 825328.0}, {"date": "2022-03-29", "close": 0.11, "volume": 80108.0}, {"date": "2022-03-30", "close": 0.12, "volume": 76465.0}, {"date": "2022-03-31", "close": 0.12, "volume": 102006.0}, {"date": "2022-04-01", "close": 0.12, "volume": 157544.0}, {"date": "2022-04-04", "close": 0.12, "volume": 103909.0}, {"date": "2022-04-05", "close": 0.11, "volume": 72434.0}, {"date": "2022-04-06", "close": 0.1, "volume": 107700.0}, {"date": "2022-04-08", "close": 0.11, "volume": 390000.0}, {"date": "2022-04-11", "close": 0.11, "volume": 235368.0}, {"date": "2022-04-12", "close": 0.1, "volume": 53896.0}, {"date": "2022-04-13", "close": 0.1, "volume": 32648.0}, {"date": "2022-04-14", "close": 0.1, "volume": 5000.0}, {"date": "2022-04-19", "close": 0.1, "volume": 10107.0}, {"date": "2022-04-20", "close": 0.11, "volume": 138236.0}, {"date": "2022-04-21", "close": 0.17, "volume": 4276768.0}, {"date": "2022-04-26", "close": 0.18, "volume": 6269696.0}, {"date": "2022-04-27", "close": 0.18, "volume": 560566.0}, {"date": "2022-04-28", "close": 0.18, "volume": 601036.0}, {"date": "2022-04-29", "close": 0.2, "volume": 4408862.0}, {"date": "2022-05-02", "close": 0.2, "volume": 715100.0}, {"date": "2022-05-03", "close": 0.2, "volume": 1954756.0}, {"date": "2022-05-04", "close": 0.18, "volume": 488472.0}, {"date": "2022-05-05", "close": 0.18, "volume": 1578534.0}, {"date": "2022-05-06", "close": 0.18, "volume": 452301.0}, {"date": "2022-05-09", "close": 0.16, "volume": 685426.0}, {"date": "2022-05-10", "close": 0.15, "volume": 226971.0}, {"date": "2022-05-11", "close": 0.15, "volume": 102750.0}, {"date": "2022-05-12", "close": 0.14, "volume": 489867.0}, {"date": "2022-05-13", "close": 0.16, "volume": 644350.0}, {"date": "2022-05-16", "close": 0.14, "volume": 787635.0}, {"date": "2022-05-17", "close": 0.14, "volume": 287500.0}, {"date": "2022-05-18", "close": 0.14, "volume": 49592.0}, {"date": "2022-05-19", "close": 0.14, "volume": 12572.0}, {"date": "2022-05-20", "close": 0.14, "volume": 121458.0}, {"date": "2022-05-23", "close": 0.14, "volume": 507794.0}, {"date": "2022-05-24", "close": 0.16, "volume": 299882.0}, {"date": "2022-05-26", "close": 0.14, "volume": 470949.0}, {"date": "2022-05-27", "close": 0.16, "volume": 11320.0}, {"date": "2022-05-30", "close": 0.16, "volume": 81063.0}, {"date": "2022-05-31", "close": 0.14, "volume": 890944.0}, {"date": "2022-06-01", "close": 0.14, "volume": 203964.0}, {"date": "2022-06-02", "close": 0.14, "volume": 89071.0}, {"date": "2022-06-03", "close": 0.14, "volume": 228596.0}, {"date": "2022-06-06", "close": 0.12, "volume": 153237.0}, {"date": "2022-06-07", "close": 0.12, "volume": 195603.0}, {"date": "2022-06-08", "close": 0.13, "volume": 108218.0}, {"date": "2022-06-09", "close": 0.12, "volume": 602948.0}, {"date": "2022-06-10", "close": 0.12, "volume": 111601.0}, {"date": "2022-06-14", "close": 0.12, "volume": 1081245.0}, {"date": "2022-06-15", "close": 0.11, "volume": 165637.0}, {"date": "2022-06-16", "close": 0.1, "volume": 286971.0}, {"date": "2022-06-17", "close": 0.1, "volume": 118993.0}, {"date": "2022-06-20", "close": 0.1, "volume": 62688.0}, {"date": "2022-06-21", "close": 0.11, "volume": 10262.0}, {"date": "2022-06-22", "close": 0.1, "volume": 90936.0}, {"date": "2022-06-23", "close": 0.1, "volume": 1525473.0}, {"date": "2022-06-24", "close": 0.1, "volume": 263778.0}, {"date": "2022-06-27", "close": 0.1, "volume": 239800.0}, {"date": "2022-06-28", "close": 0.08, "volume": 287378.0}, {"date": "2022-06-29", "close": 0.09, "volume": 797400.0}, {"date": "2022-06-30", "close": 0.08, "volume": 174490.0}, {"date": "2022-07-04", "close": 0.09, "volume": 130081.0}, {"date": "2022-07-05", "close": 0.09, "volume": 1147.0}, {"date": "2022-07-06", "close": 0.09, "volume": 132996.0}, {"date": "2022-07-07", "close": 0.1, "volume": 187239.0}, {"date": "2022-07-08", "close": 0.1, "volume": 493660.0}, {"date": "2022-07-11", "close": 0.1, "volume": 5149.0}, {"date": "2022-07-12", "close": 0.09, "volume": 351677.0}, {"date": "2022-07-13", "close": 0.1, "volume": 59947.0}, {"date": "2022-07-14", "close": 0.1, "volume": 65000.0}, {"date": "2022-07-15", "close": 0.1, "volume": 7450.0}, {"date": "2022-07-18", "close": 0.1, "volume": 59310.0}, {"date": "2022-07-19", "close": 0.1, "volume": 56708.0}, {"date": "2022-07-20", "close": 0.12, "volume": 216229.0}, {"date": "2022-07-21", "close": 0.12, "volume": 8329.0}, {"date": "2022-07-22", "close": 0.1, "volume": 169245.0}, {"date": "2022-07-25", "close": 0.08, "volume": 30250.0}, {"date": "2022-07-26", "close": 0.1, "volume": 225375.0}, {"date": "2022-07-27", "close": 0.09, "volume": 106195.0}, {"date": "2022-07-28", "close": 0.09, "volume": 58588.0}, {"date": "2022-07-29", "close": 0.1, "volume": 205683.0}, {"date": "2022-08-01", "close": 0.12, "volume": 954933.0}, {"date": "2022-08-02", "close": 0.1, "volume": 30083.0}, {"date": "2022-08-03", "close": 0.1, "volume": 53514.0}, {"date": "2022-08-05", "close": 0.11, "volume": 10552.0}, {"date": "2022-08-08", "close": 0.11, "volume": 11342.0}, {"date": "2022-08-09", "close": 0.11, "volume": 48997.0}, {"date": "2022-08-10", "close": 0.1, "volume": 2012663.0}, {"date": "2022-08-11", "close": 0.1, "volume": 276491.0}, {"date": "2022-08-12", "close": 0.1, "volume": 90000.0}, {"date": "2022-08-15", "close": 0.1, "volume": 408686.0}, {"date": "2022-08-16", "close": 0.1, "volume": 150414.0}, {"date": "2022-08-17", "close": 0.1, "volume": 43407.0}, {"date": "2022-08-18", "close": 0.1, "volume": 19495.0}, {"date": "2022-08-19", "close": 0.1, "volume": 55835.0}, {"date": "2022-08-22", "close": 0.1, "volume": 429279.0}, {"date": "2022-08-23", "close": 0.1, "volume": 2500.0}, {"date": "2022-08-24", "close": 0.08, "volume": 70000.0}, {"date": "2022-08-25", "close": 0.08, "volume": 18500.0}, {"date": "2022-08-29", "close": 0.1, "volume": 109950.0}, {"date": "2022-08-30", "close": 0.1, "volume": 29851.0}, {"date": "2022-08-31", "close": 0.1, "volume": 103401.0}, {"date": "2022-09-01", "close": 0.08, "volume": 356782.0}, {"date": "2022-09-02", "close": 0.08, "volume": 15000.0}, {"date": "2022-09-06", "close": 0.1, "volume": 107192.0}, {"date": "2022-09-07", "close": 0.1, "volume": 245311.0}, {"date": "2022-09-08", "close": 0.1, "volume": 194263.0}, {"date": "2022-09-09", "close": 0.1, "volume": 138501.0}, {"date": "2022-09-12", "close": 0.1, "volume": 124196.0}, {"date": "2022-09-13", "close": 0.1, "volume": 133203.0}, {"date": "2022-09-14", "close": 0.1, "volume": 157687.0}, {"date": "2022-09-15", "close": 0.1, "volume": 295772.0}, {"date": "2022-09-16", "close": 0.1, "volume": 222678.0}, {"date": "2022-09-19", "close": 0.12, "volume": 306194.0}, {"date": "2022-09-20", "close": 0.1, "volume": 17770.0}, {"date": "2022-09-21", "close": 0.12, "volume": 14062.0}, {"date": "2022-09-23", "close": 0.12, "volume": 100709.0}, {"date": "2022-09-26", "close": 0.12, "volume": 25605.0}, {"date": "2022-09-27", "close": 0.1, "volume": 130611.0}, {"date": "2022-09-28", "close": 0.1, "volume": 175300.0}, {"date": "2022-09-29", "close": 0.12, "volume": 15213.0}, {"date": "2022-09-30", "close": 0.1, "volume": 56103.0}, {"date": "2022-10-03", "close": 0.1, "volume": 587593.0}, {"date": "2022-10-04", "close": 0.1, "volume": 20961.0}, {"date": "2022-10-05", "close": 0.1, "volume": 226808.0}, {"date": "2022-10-06", "close": 0.1, "volume": 30000.0}, {"date": "2022-10-07", "close": 0.1, "volume": 50250.0}, {"date": "2022-10-10", "close": 0.1, "volume": 49750.0}, {"date": "2022-10-11", "close": 0.1, "volume": 353937.0}, {"date": "2022-10-12", "close": 0.1, "volume": 1127703.0}, {"date": "2022-10-13", "close": 0.1, "volume": 52500.0}, {"date": "2022-10-14", "close": 0.1, "volume": 2759.0}, {"date": "2022-10-17", "close": 0.1, "volume": 33750.0}, {"date": "2022-10-19", "close": 0.1, "volume": 10507.0}, {"date": "2022-10-20", "close": 0.1, "volume": 50000.0}, {"date": "2022-10-21", "close": 0.1, "volume": 24132.0}, {"date": "2022-10-24", "close": 0.1, "volume": 83375.0}, {"date": "2022-10-25", "close": 0.1, "volume": 15370.0}, {"date": "2022-10-26", "close": 0.09, "volume": 26000.0}, {"date": "2022-10-27", "close": 0.1, "volume": 60260.0}, {"date": "2022-10-28", "close": 0.1, "volume": 127500.0}, {"date": "2022-10-31", "close": 0.09, "volume": 10020.0}, {"date": "2022-11-01", "close": 0.1, "volume": 128650.0}, {"date": "2022-11-03", "close": 0.1, "volume": 1829938.0}, {"date": "2022-11-04", "close": 0.13, "volume": 727332.0}, {"date": "2022-11-07", "close": 0.12, "volume": 82318.0}, {"date": "2022-11-08", "close": 0.12, "volume": 94042.0}, {"date": "2022-11-09", "close": 0.12, "volume": 3500.0}, {"date": "2022-11-10", "close": 0.12, "volume": 513722.0}, {"date": "2022-11-11", "close": 0.12, "volume": 297459.0}, {"date": "2022-11-14", "close": 0.1, "volume": 75.0}, {"date": "2022-11-15", "close": 0.11, "volume": 240833.0}, {"date": "2022-11-16", "close": 0.11, "volume": 14484.0}, {"date": "2022-11-17", "close": 0.11, "volume": 64609.0}, {"date": "2022-11-18", "close": 0.12, "volume": 7150.0}, {"date": "2022-11-21", "close": 0.11, "volume": 99190.0}, {"date": "2022-11-22", "close": 0.11, "volume": 14873.0}, {"date": "2022-11-23", "close": 0.11, "volume": 279342.0}, {"date": "2022-11-24", "close": 0.1, "volume": 14256.0}, {"date": "2022-11-25", "close": 0.12, "volume": 265453.0}, {"date": "2022-11-28", "close": 0.12, "volume": 170154.0}, {"date": "2022-11-29", "close": 0.12, "volume": 26300.0}, {"date": "2022-11-30", "close": 0.12, "volume": 20833.0}, {"date": "2022-12-01", "close": 0.11, "volume": 493432.0}, {"date": "2022-12-02", "close": 0.14, "volume": 104193.0}, {"date": "2022-12-05", "close": 0.14, "volume": 960508.0}, {"date": "2022-12-06", "close": 0.13, "volume": 104957.0}, {"date": "2022-12-07", "close": 0.14, "volume": 65450.0}, {"date": "2022-12-08", "close": 0.12, "volume": 144810.0}, {"date": "2022-12-09", "close": 0.12, "volume": 80000.0}, {"date": "2022-12-12", "close": 0.13, "volume": 20000.0}, {"date": "2022-12-13", "close": 0.14, "volume": 20364.0}, {"date": "2022-12-14", "close": 0.14, "volume": 5007.0}, {"date": "2022-12-15", "close": 0.12, "volume": 189001.0}, {"date": "2022-12-16", "close": 0.12, "volume": 545111.0}, {"date": "2022-12-19", "close": 0.12, "volume": 307472.0}, {"date": "2022-12-20", "close": 0.12, "volume": 7500.0}, {"date": "2022-12-22", "close": 0.1, "volume": 1234106.0}, {"date": "2022-12-23", "close": 0.1, "volume": 186870.0}, {"date": "2022-12-28", "close": 0.1, "volume": 140930.0}, {"date": "2022-12-29", "close": 0.1, "volume": 14000.0}, {"date": "2022-12-30", "close": 0.1, "volume": 128505.0}, {"date": "2023-01-03", "close": 0.1, "volume": 77033.0}, {"date": "2023-01-04", "close": 0.1, "volume": 5000.0}, {"date": "2023-01-05", "close": 0.1, "volume": 209572.0}, {"date": "2023-01-06", "close": 0.1, "volume": 8018.0}, {"date": "2023-01-09", "close": 0.1, "volume": 33775.0}, {"date": "2023-01-10", "close": 0.12, "volume": 62944.0}, {"date": "2023-01-11", "close": 0.11, "volume": 25833.0}, {"date": "2023-01-12", "close": 0.1, "volume": 101667.0}, {"date": "2023-01-13", "close": 0.12, "volume": 63333.0}, {"date": "2023-01-16", "close": 0.12, "volume": 19500.0}, {"date": "2023-01-17", "close": 0.12, "volume": 867351.0}, {"date": "2023-01-18", "close": 0.12, "volume": 329500.0}, {"date": "2023-01-19", "close": 0.11, "volume": 58556.0}, {"date": "2023-01-23", "close": 0.11, "volume": 74859.0}, {"date": "2023-01-24", "close": 0.12, "volume": 21000.0}, {"date": "2023-01-25", "close": 0.12, "volume": 13000.0}, {"date": "2023-01-27", "close": 0.1, "volume": 1725747.0}, {"date": "2023-01-30", "close": 0.1, "volume": 154634.0}, {"date": "2023-02-01", "close": 0.1, "volume": 34900.0}, {"date": "2023-02-02", "close": 0.1, "volume": 14235.0}, {"date": "2023-02-03", "close": 0.09, "volume": 25000.0}, {"date": "2023-02-06", "close": 0.1, "volume": 115031.0}, {"date": "2023-02-07", "close": 0.09, "volume": 128950.0}, {"date": "2023-02-08", "close": 0.09, "volume": 22000.0}, {"date": "2023-02-09", "close": 0.09, "volume": 16045.0}, {"date": "2023-02-10", "close": 0.09, "volume": 8900.0}, {"date": "2023-02-13", "close": 0.09, "volume": 10000.0}, {"date": "2023-02-14", "close": 0.09, "volume": 12500.0}, {"date": "2023-02-15", "close": 0.1, "volume": 1510156.0}, {"date": "2023-02-16", "close": 0.1, "volume": 87050.0}, {"date": "2023-02-17", "close": 0.1, "volume": 5040.0}, {"date": "2023-02-20", "close": 0.09, "volume": 10000.0}, {"date": "2023-02-23", "close": 0.09, "volume": 58802.0}, {"date": "2023-02-24", "close": 0.09, "volume": 73255.0}, {"date": "2023-02-27", "close": 0.09, "volume": 51369.0}, {"date": "2023-03-01", "close": 0.09, "volume": 133631.0}, {"date": "2023-03-02", "close": 0.09, "volume": 41111.0}, {"date": "2023-03-03", "close": 0.09, "volume": 60711.0}, {"date": "2023-03-06", "close": 0.08, "volume": 113576.0}, {"date": "2023-03-07", "close": 0.08, "volume": 35250.0}, {"date": "2023-03-08", "close": 0.08, "volume": 151200.0}, {"date": "2023-03-13", "close": 0.08, "volume": 11302.0}, {"date": "2023-03-14", "close": 0.08, "volume": 1154333.0}, {"date": "2023-03-15", "close": 0.08, "volume": 76447.0}, {"date": "2023-03-16", "close": 0.07, "volume": 42148.0}, {"date": "2023-03-17", "close": 0.07, "volume": 65221.0}, {"date": "2023-03-21", "close": 0.07, "volume": 88462.0}, {"date": "2023-03-22", "close": 0.07, "volume": 5000.0}, {"date": "2023-03-23", "close": 0.07, "volume": 79059.0}, {"date": "2023-03-24", "close": 0.06, "volume": 19900.0}, {"date": "2023-03-27", "close": 0.06, "volume": 1765.0}, {"date": "2023-03-28", "close": 0.06, "volume": 8250.0}, {"date": "2023-03-31", "close": 0.06, "volume": 11166.0}, {"date": "2023-04-04", "close": 0.06, "volume": 113729.0}, {"date": "2023-04-05", "close": 0.06, "volume": 170000.0}, {"date": "2023-04-06", "close": 0.07, "volume": 15000.0}, {"date": "2023-04-12", "close": 0.06, "volume": 47500.0}, {"date": "2023-04-14", "close": 0.06, "volume": 55841.0}, {"date": "2023-04-17", "close": 0.06, "volume": 16667.0}, {"date": "2023-04-19", "close": 0.06, "volume": 6694.0}, {"date": "2023-04-20", "close": 0.06, "volume": 833.0}, {"date": "2023-04-21", "close": 0.07, "volume": 8500.0}, {"date": "2023-04-28", "close": 0.06, "volume": 112500.0}, {"date": "2023-05-01", "close": 0.06, "volume": 125324.0}, {"date": "2023-05-03", "close": 0.06, "volume": 16885.0}, {"date": "2023-05-04", "close": 0.06, "volume": 1238974.0}, {"date": "2023-05-05", "close": 0.06, "volume": 48650.0}, {"date": "2023-05-08", "close": 0.06, "volume": 29700.0}, {"date": "2023-05-09", "close": 0.06, "volume": 87500.0}, {"date": "2023-05-11", "close": 0.07, "volume": 3626.0}, {"date": "2023-05-15", "close": 0.06, "volume": 149000.0}, {"date": "2023-05-16", "close": 0.06, "volume": 60603.0}, {"date": "2023-05-17", "close": 0.06, "volume": 55000.0}, {"date": "2023-05-22", "close": 0.06, "volume": 85000.0}, {"date": "2023-05-23", "close": 0.08, "volume": 45196.0}, {"date": "2023-05-24", "close": 0.07, "volume": 151288.0}, {"date": "2023-05-26", "close": 0.06, "volume": 13750.0}, {"date": "2023-05-29", "close": 0.06, "volume": 20000.0}, {"date": "2023-05-30", "close": 0.06, "volume": 69033.0}, {"date": "2023-05-31", "close": 0.06, "volume": 50000.0}, {"date": "2023-06-01", "close": 0.08, "volume": 65021.0}, {"date": "2023-06-02", "close": 0.07, "volume": 18900.0}, {"date": "2023-06-05", "close": 0.07, "volume": 44262.0}, {"date": "2023-06-06", "close": 0.07, "volume": 71333.0}, {"date": "2023-06-08", "close": 0.06, "volume": 60583.0}, {"date": "2023-06-09", "close": 0.06, "volume": 1542924.0}, {"date": "2023-06-13", "close": 0.06, "volume": 469024.0}, {"date": "2023-06-14", "close": 0.08, "volume": 115114.0}, {"date": "2023-06-15", "close": 0.07, "volume": 157088.0}, {"date": "2023-06-16", "close": 0.06, "volume": 55000.0}, {"date": "2023-06-19", "close": 0.07, "volume": 255713.0}, {"date": "2023-06-20", "close": 0.06, "volume": 525000.0}, {"date": "2023-06-21", "close": 0.07, "volume": 140000.0}, {"date": "2023-06-22", "close": 0.06, "volume": 20002.0}, {"date": "2023-06-23", "close": 0.06, "volume": 75000.0}, {"date": "2023-06-26", "close": 0.06, "volume": 25003.0}, {"date": "2023-06-27", "close": 0.06, "volume": 1020401.0}, {"date": "2023-06-28", "close": 0.06, "volume": 83015.0}, {"date": "2023-06-29", "close": 0.06, "volume": 56420.0}, {"date": "2023-06-30", "close": 0.06, "volume": 367871.0}, {"date": "2023-07-03", "close": 0.07, "volume": 128091.0}, {"date": "2023-07-04", "close": 0.07, "volume": 47279.0}, {"date": "2023-07-05", "close": 0.06, "volume": 500070.0}, {"date": "2023-07-06", "close": 0.06, "volume": 72402.0}, {"date": "2023-07-07", "close": 0.07, "volume": 23100.0}, {"date": "2023-07-10", "close": 0.06, "volume": 67225.0}, {"date": "2023-07-11", "close": 0.08, "volume": 328380.0}, {"date": "2023-07-12", "close": 0.08, "volume": 57775.0}, {"date": "2023-07-13", "close": 0.06, "volume": 5000.0}, {"date": "2023-07-14", "close": 0.06, "volume": 16500.0}, {"date": "2023-07-17", "close": 0.06, "volume": 12640.0}, {"date": "2023-07-18", "close": 0.07, "volume": 177488.0}, {"date": "2023-07-19", "close": 0.07, "volume": 50000.0}, {"date": "2023-07-20", "close": 0.07, "volume": 87450.0}, {"date": "2023-07-21", "close": 0.1, "volume": 1248051.0}, {"date": "2023-07-24", "close": 0.09, "volume": 110303.0}, {"date": "2023-07-25", "close": 0.09, "volume": 273928.0}, {"date": "2023-07-26", "close": 0.08, "volume": 1649.0}, {"date": "2023-07-27", "close": 0.08, "volume": 4818.0}, {"date": "2023-07-28", "close": 0.08, "volume": 189950.0}, {"date": "2023-07-31", "close": 0.09, "volume": 48990.0}, {"date": "2023-08-01", "close": 0.08, "volume": 97773.0}, {"date": "2023-08-02", "close": 0.08, "volume": 57859.0}, {"date": "2023-08-03", "close": 0.09, "volume": 130500.0}, {"date": "2023-08-04", "close": 0.1, "volume": 1957339.0}, {"date": "2023-08-07", "close": 0.1, "volume": 2866777.0}, {"date": "2023-08-08", "close": 0.12, "volume": 551141.0}, {"date": "2023-08-09", "close": 0.12, "volume": 915634.0}, {"date": "2023-08-10", "close": 0.12, "volume": 76052.0}, {"date": "2023-08-11", "close": 0.12, "volume": 399120.0}, {"date": "2023-08-14", "close": 0.12, "volume": 1027872.0}, {"date": "2023-08-15", "close": 0.12, "volume": 517850.0}, {"date": "2023-08-16", "close": 0.12, "volume": 281930.0}, {"date": "2023-08-17", "close": 0.11, "volume": 207340.0}, {"date": "2023-08-18", "close": 0.12, "volume": 700711.0}, {"date": "2023-08-21", "close": 0.12, "volume": 361024.0}, {"date": "2023-08-22", "close": 0.14, "volume": 46714.0}, {"date": "2023-08-23", "close": 0.13, "volume": 351640.0}, {"date": "2023-08-24", "close": 0.14, "volume": 21500.0}, {"date": "2023-08-25", "close": 0.13, "volume": 105553.0}, {"date": "2023-08-28", "close": 0.12, "volume": 1963854.0}, {"date": "2023-08-29", "close": 0.12, "volume": 757271.0}, {"date": "2023-08-30", "close": 0.12, "volume": 59167.0}, {"date": "2023-08-31", "close": 0.13, "volume": 92857.0}, {"date": "2023-09-01", "close": 0.12, "volume": 26000.0}, {"date": "2023-09-04", "close": 0.12, "volume": 58405.0}, {"date": "2023-09-05", "close": 0.13, "volume": 59870.0}, {"date": "2023-09-06", "close": 0.12, "volume": 60310.0}, {"date": "2023-09-07", "close": 0.12, "volume": 319605.0}, {"date": "2023-09-08", "close": 0.12, "volume": 96404.0}, {"date": "2023-09-11", "close": 0.12, "volume": 462777.0}, {"date": "2023-09-12", "close": 0.12, "volume": 298241.0}, {"date": "2023-09-13", "close": 0.12, "volume": 339214.0}, {"date": "2023-09-14", "close": 0.12, "volume": 458317.0}, {"date": "2023-09-15", "close": 0.12, "volume": 116245.0}, {"date": "2023-09-18", "close": 0.12, "volume": 172775.0}, {"date": "2023-09-19", "close": 0.12, "volume": 877424.0}, {"date": "2023-09-21", "close": 0.12, "volume": 220.0}, {"date": "2023-09-22", "close": 0.12, "volume": 327277.0}, {"date": "2023-09-25", "close": 0.1, "volume": 303995.0}, {"date": "2023-09-26", "close": 0.08, "volume": 575672.0}, {"date": "2023-09-27", "close": 0.1, "volume": 578785.0}, {"date": "2023-09-28", "close": 0.1, "volume": 7250.0}, {"date": "2023-09-29", "close": 0.08, "volume": 93684.0}, {"date": "2023-10-02", "close": 0.08, "volume": 145.0}, {"date": "2023-10-03", "close": 0.08, "volume": 267473.0}, {"date": "2023-10-04", "close": 0.09, "volume": 282198.0}, {"date": "2023-10-05", "close": 0.09, "volume": 64199.0}, {"date": "2023-10-06", "close": 0.08, "volume": 119652.0}, {"date": "2023-10-09", "close": 0.08, "volume": 172000.0}, {"date": "2023-10-10", "close": 0.08, "volume": 150000.0}, {"date": "2023-10-11", "close": 0.08, "volume": 27993.0}, {"date": "2023-10-12", "close": 0.08, "volume": 21000.0}, {"date": "2023-10-13", "close": 0.08, "volume": 245500.0}, {"date": "2023-10-16", "close": 0.08, "volume": 835039.0}, {"date": "2023-10-17", "close": 0.08, "volume": 48750.0}, {"date": "2023-10-18", "close": 0.08, "volume": 2500.0}, {"date": "2023-10-19", "close": 0.08, "volume": 356828.0}, {"date": "2023-10-20", "close": 0.08, "volume": 337836.0}, {"date": "2023-10-23", "close": 0.07, "volume": 23999.0}, {"date": "2023-10-24", "close": 0.08, "volume": 1041197.0}, {"date": "2023-10-25", "close": 0.09, "volume": 61000.0}, {"date": "2023-10-26", "close": 0.08, "volume": 1641436.0}, {"date": "2023-10-27", "close": 0.1, "volume": 66432.0}, {"date": "2023-10-30", "close": 0.1, "volume": 318729.0}, {"date": "2023-10-31", "close": 0.1, "volume": 62167.0}, {"date": "2023-11-01", "close": 0.08, "volume": 225000.0}, {"date": "2023-11-02", "close": 0.06, "volume": 1910061.0}, {"date": "2023-11-03", "close": 0.08, "volume": 253452.0}, {"date": "2023-11-06", "close": 0.07, "volume": 120256.0}, {"date": "2023-11-07", "close": 0.08, "volume": 31751.0}, {"date": "2023-11-08", "close": 0.08, "volume": 104303.0}, {"date": "2023-11-09", "close": 0.07, "volume": 63889.0}, {"date": "2023-11-10", "close": 0.08, "volume": 50000.0}, {"date": "2023-11-13", "close": 0.08, "volume": 176451.0}, {"date": "2023-11-14", "close": 0.1, "volume": 857057.0}, {"date": "2023-11-15", "close": 0.08, "volume": 486214.0}, {"date": "2023-11-16", "close": 0.08, "volume": 36351.0}, {"date": "2023-11-17", "close": 0.08, "volume": 215896.0}, {"date": "2023-11-20", "close": 0.08, "volume": 41261.0}, {"date": "2023-11-21", "close": 0.08, "volume": 32565.0}, {"date": "2023-11-22", "close": 0.08, "volume": 47000.0}, {"date": "2023-11-23", "close": 0.07, "volume": 24562.0}, {"date": "2023-11-27", "close": 0.06, "volume": 10250.0}, {"date": "2023-11-28", "close": 0.08, "volume": 6313.0}, {"date": "2023-11-30", "close": 0.07, "volume": 30050.0}, {"date": "2023-12-01", "close": 0.07, "volume": 3758.0}, {"date": "2023-12-04", "close": 0.07, "volume": 7072.0}, {"date": "2023-12-05", "close": 0.07, "volume": 17500.0}, {"date": "2023-12-06", "close": 0.08, "volume": 345765.0}, {"date": "2023-12-07", "close": 0.07, "volume": 170427.0}, {"date": "2023-12-08", "close": 0.06, "volume": 20834.0}, {"date": "2023-12-11", "close": 0.06, "volume": 2017.0}, {"date": "2023-12-13", "close": 0.07, "volume": 2742.0}, {"date": "2023-12-14", "close": 0.06, "volume": 2500.0}, {"date": "2023-12-15", "close": 0.07, "volume": 5626.0}, {"date": "2023-12-18", "close": 0.07, "volume": 3938.0}, {"date": "2023-12-19", "close": 0.07, "volume": 41071.0}, {"date": "2023-12-21", "close": 0.06, "volume": 547176.0}, {"date": "2023-12-22", "close": 0.06, "volume": 133333.0}, {"date": "2023-12-27", "close": 0.06, "volume": 157892.0}, {"date": "2023-12-28", "close": 0.06, "volume": 1651695.0}, {"date": "2023-12-29", "close": 0.06, "volume": 88167.0}, {"date": "2024-01-02", "close": 0.05, "volume": 8176.0}, {"date": "2024-01-03", "close": 0.05, "volume": 8700.0}, {"date": "2024-01-04", "close": 0.06, "volume": 90819.0}, {"date": "2024-01-05", "close": 0.05, "volume": 199833.0}, {"date": "2024-01-08", "close": 0.05, "volume": 16667.0}, {"date": "2024-01-09", "close": 0.06, "volume": 16594.0}, {"date": "2024-01-10", "close": 0.05, "volume": 525.0}, {"date": "2024-01-12", "close": 0.05, "volume": 530816.0}, {"date": "2024-01-15", "close": 0.06, "volume": 150000.0}, {"date": "2024-01-16", "close": 0.06, "volume": 100000.0}, {"date": "2024-01-17", "close": 0.06, "volume": 100000.0}, {"date": "2024-01-19", "close": 0.06, "volume": 125000.0}, {"date": "2024-01-22", "close": 0.06, "volume": 250000.0}, {"date": "2024-01-29", "close": 0.06, "volume": 52711.0}, {"date": "2024-01-30", "close": 0.05, "volume": 131467.0}, {"date": "2024-01-31", "close": 0.06, "volume": 208333.0}, {"date": "2024-02-01", "close": 0.06, "volume": 33333.0}, {"date": "2024-02-02", "close": 0.06, "volume": 8500.0}, {"date": "2024-02-05", "close": 0.06, "volume": 175096.0}, {"date": "2024-02-06", "close": 0.06, "volume": 50050.0}, {"date": "2024-02-07", "close": 0.05, "volume": 64594.0}, {"date": "2024-02-08", "close": 0.06, "volume": 117250.0}, {"date": "2024-02-09", "close": 0.06, "volume": 221111.0}, {"date": "2024-02-12", "close": 0.06, "volume": 35000.0}, {"date": "2024-02-13", "close": 0.05, "volume": 17443.0}, {"date": "2024-02-14", "close": 0.06, "volume": 75000.0}, {"date": "2024-02-15", "close": 0.06, "volume": 181667.0}, {"date": "2024-02-20", "close": 0.06, "volume": 27033.0}, {"date": "2024-02-21", "close": 0.06, "volume": 5000.0}, {"date": "2024-02-23", "close": 0.05, "volume": 70144.0}, {"date": "2024-02-26", "close": 0.06, "volume": 120833.0}, {"date": "2024-02-27", "close": 0.06, "volume": 75000.0}, {"date": "2024-02-28", "close": 0.06, "volume": 8500.0}, {"date": "2024-03-01", "close": 0.06, "volume": 33000.0}, {"date": "2024-03-05", "close": 0.06, "volume": 24863.0}, {"date": "2024-03-06", "close": 0.06, "volume": 9303.0}, {"date": "2024-03-08", "close": 0.06, "volume": 11440.0}, {"date": "2024-03-12", "close": 0.06, "volume": 60000.0}, {"date": "2024-03-13", "close": 0.06, "volume": 1583.0}, {"date": "2024-03-25", "close": 0.05, "volume": 239200.0}, {"date": "2024-04-02", "close": 0.05, "volume": 8213.0}, {"date": "2024-04-05", "close": 0.05, "volume": 676034.0}, {"date": "2024-04-08", "close": 0.04, "volume": 345586.0}, {"date": "2024-04-09", "close": 0.04, "volume": 73175.0}, {"date": "2024-04-10", "close": 0.04, "volume": 24863.0}, {"date": "2024-04-16", "close": 0.04, "volume": 225000.0}, {"date": "2024-04-17", "close": 0.05, "volume": 14245.0}, {"date": "2024-04-19", "close": 0.04, "volume": 660000.0}, {"date": "2024-04-22", "close": 0.04, "volume": 280450.0}, {"date": "2024-04-23", "close": 0.04, "volume": 237500.0}, {"date": "2024-04-24", "close": 0.04, "volume": 2569489.0}, {"date": "2024-04-26", "close": 0.04, "volume": 1178134.0}, {"date": "2024-04-29", "close": 0.04, "volume": 61250.0}, {"date": "2024-04-30", "close": 0.04, "volume": 132001.0}, {"date": "2024-05-01", "close": 0.04, "volume": 150000.0}, {"date": "2024-05-02", "close": 0.04, "volume": 52651.0}, {"date": "2024-05-03", "close": 0.04, "volume": 100000.0}, {"date": "2024-05-06", "close": 0.02, "volume": 81929.0}, {"date": "2024-05-07", "close": 0.04, "volume": 29323.0}, {"date": "2024-05-09", "close": 0.04, "volume": 50000.0}, {"date": "2024-05-14", "close": 0.04, "volume": 124626.0}, {"date": "2024-05-16", "close": 0.04, "volume": 25000.0}, {"date": "2024-05-17", "close": 0.04, "volume": 4165.0}, {"date": "2024-05-20", "close": 0.04, "volume": 310583.0}, {"date": "2024-05-21", "close": 0.04, "volume": 12500.0}, {"date": "2024-05-22", "close": 0.04, "volume": 11673.0}, {"date": "2024-05-23", "close": 0.04, "volume": 3081903.0}, {"date": "2024-05-24", "close": 0.04, "volume": 127763.0}, {"date": "2024-05-27", "close": 0.04, "volume": 4301.0}, {"date": "2024-05-28", "close": 0.03, "volume": 31040.0}, {"date": "2024-05-29", "close": 0.04, "volume": 868408.0}, {"date": "2024-05-30", "close": 0.04, "volume": 37500.0}, {"date": "2024-06-03", "close": 0.04, "volume": 151750.0}, {"date": "2024-06-06", "close": 0.04, "volume": 50605.0}, {"date": "2024-06-07", "close": 0.04, "volume": 262500.0}, {"date": "2024-06-11", "close": 0.04, "volume": 7251.0}, {"date": "2024-06-12", "close": 0.04, "volume": 85042.0}, {"date": "2024-06-17", "close": 0.04, "volume": 125013.0}, {"date": "2024-06-18", "close": 0.04, "volume": 500.0}, {"date": "2024-06-20", "close": 0.03, "volume": 139791.0}, {"date": "2024-06-21", "close": 0.04, "volume": 25000.0}, {"date": "2024-06-24", "close": 0.02, "volume": 21326.0}, {"date": "2024-06-25", "close": 0.04, "volume": 62698.0}, {"date": "2024-06-27", "close": 0.03, "volume": 127092.0}, {"date": "2024-06-28", "close": 0.03, "volume": 1005963.0}, {"date": "2024-07-01", "close": 0.04, "volume": 150000.0}, {"date": "2024-07-03", "close": 0.04, "volume": 2500.0}, {"date": "2024-07-04", "close": 0.04, "volume": 25000.0}, {"date": "2024-07-09", "close": 0.04, "volume": 50000.0}, {"date": "2024-07-10", "close": 0.04, "volume": 50000.0}, {"date": "2024-07-15", "close": 0.04, "volume": 214500.0}, {"date": "2024-07-16", "close": 0.03, "volume": 3375.0}, {"date": "2024-07-17", "close": 0.04, "volume": 5000.0}, {"date": "2024-07-19", "close": 0.04, "volume": 1230511.0}, {"date": "2024-07-22", "close": 0.04, "volume": 49950.0}, {"date": "2024-07-23", "close": 0.04, "volume": 95000.0}, {"date": "2024-07-24", "close": 0.03, "volume": 29200.0}, {"date": "2024-07-25", "close": 0.04, "volume": 12959.0}, {"date": "2024-07-26", "close": 0.04, "volume": 29500.0}, {"date": "2024-07-30", "close": 0.03, "volume": 183100.0}, {"date": "2024-08-06", "close": 0.04, "volume": 184453.0}, {"date": "2024-08-07", "close": 0.04, "volume": 157450.0}, {"date": "2024-08-08", "close": 0.04, "volume": 37500.0}, {"date": "2024-08-09", "close": 0.04, "volume": 25000.0}, {"date": "2024-08-13", "close": 0.04, "volume": 5000.0}, {"date": "2024-08-14", "close": 0.04, "volume": 200000.0}, {"date": "2024-08-16", "close": 0.04, "volume": 97500.0}, {"date": "2024-08-20", "close": 0.04, "volume": 43402.0}, {"date": "2024-08-21", "close": 0.04, "volume": 152775.0}, {"date": "2024-08-22", "close": 0.04, "volume": 25000.0}, {"date": "2024-08-23", "close": 0.04, "volume": 146752.0}, {"date": "2024-08-26", "close": 0.03, "volume": 62665.0}, {"date": "2024-08-29", "close": 0.04, "volume": 121966.0}, {"date": "2024-08-30", "close": 0.04, "volume": 77500.0}, {"date": "2024-09-03", "close": 0.04, "volume": 27750.0}, {"date": "2024-09-05", "close": 0.04, "volume": 12588.0}, {"date": "2024-09-06", "close": 0.04, "volume": 107500.0}, {"date": "2024-09-10", "close": 0.04, "volume": 25951.0}, {"date": "2024-09-11", "close": 0.04, "volume": 67450.0}, {"date": "2024-09-12", "close": 0.04, "volume": 12500.0}, {"date": "2024-09-16", "close": 0.03, "volume": 22686.0}, {"date": "2024-09-19", "close": 0.04, "volume": 14698.0}, {"date": "2024-09-20", "close": 0.04, "volume": 125198.0}, {"date": "2024-09-24", "close": 0.02, "volume": 458429.0}, {"date": "2024-09-25", "close": 0.03, "volume": 4250.0}, {"date": "2024-09-26", "close": 0.04, "volume": 302500.0}, {"date": "2024-09-30", "close": 0.04, "volume": 985755.0}, {"date": "2024-10-01", "close": 0.04, "volume": 785245.0}, {"date": "2024-10-02", "close": 0.04, "volume": 17708.0}, {"date": "2024-10-03", "close": 0.04, "volume": 50198.0}, {"date": "2024-10-04", "close": 0.04, "volume": 50000.0}, {"date": "2024-10-07", "close": 0.04, "volume": 198.0}, {"date": "2024-10-08", "close": 0.04, "volume": 691500.0}, {"date": "2024-10-10", "close": 0.04, "volume": 5000.0}, {"date": "2024-10-11", "close": 0.02, "volume": 1909043.0}, {"date": "2024-10-14", "close": 0.04, "volume": 1091851.0}, {"date": "2024-10-15", "close": 0.04, "volume": 106912.0}, {"date": "2024-10-16", "close": 0.04, "volume": 233764.0}, {"date": "2024-10-17", "close": 0.04, "volume": 628394.0}, {"date": "2024-10-18", "close": 0.04, "volume": 2509762.0}, {"date": "2024-10-21", "close": 0.04, "volume": 380728.0}, {"date": "2024-10-22", "close": 0.04, "volume": 51227.0}, {"date": "2024-10-23", "close": 0.04, "volume": 851323.0}, {"date": "2024-10-24", "close": 0.04, "volume": 124525.0}, {"date": "2024-10-25", "close": 0.04, "volume": 12500.0}, {"date": "2024-10-28", "close": 0.04, "volume": 50000.0}, {"date": "2024-10-29", "close": 0.04, "volume": 25000.0}, {"date": "2024-10-30", "close": 0.04, "volume": 105503.0}, {"date": "2024-10-31", "close": 0.03, "volume": 47500.0}, {"date": "2024-11-01", "close": 0.04, "volume": 2500.0}, {"date": "2024-11-04", "close": 0.03, "volume": 755498.0}, {"date": "2024-11-05", "close": 0.02, "volume": 41415.0}, {"date": "2024-11-06", "close": 0.02, "volume": 51310.0}, {"date": "2024-11-07", "close": 0.03, "volume": 23847.0}, {"date": "2024-11-08", "close": 0.04, "volume": 25826.0}, {"date": "2024-11-11", "close": 0.04, "volume": 224414.0}, {"date": "2024-11-12", "close": 0.04, "volume": 12425.0}, {"date": "2024-11-13", "close": 0.04, "volume": 14393.0}, {"date": "2024-11-14", "close": 0.04, "volume": 50000.0}, {"date": "2024-11-15", "close": 0.04, "volume": 12500.0}, {"date": "2024-11-18", "close": 0.03, "volume": 155055.0}, {"date": "2024-11-21", "close": 0.04, "volume": 67708.0}, {"date": "2024-11-25", "close": 0.03, "volume": 25000.0}, {"date": "2024-11-26", "close": 0.03, "volume": 45246.0}, {"date": "2024-11-28", "close": 0.03, "volume": 8250.0}, {"date": "2024-12-02", "close": 0.03, "volume": 219060.0}, {"date": "2024-12-13", "close": 0.037, "volume": 219639.0}, {"date": "2024-12-16", "close": 0.032, "volume": 119300.0}, {"date": "2024-12-17", "close": 0.032, "volume": 5000.0}, {"date": "2024-12-18", "close": 0.03, "volume": 91487.0}, {"date": "2024-12-19", "close": 0.029, "volume": 149865.0}, {"date": "2024-12-20", "close": 0.029, "volume": 259627.0}, {"date": "2024-12-23", "close": 0.025, "volume": 255508.0}, {"date": "2024-12-24", "close": 0.025, "volume": 101798.0}, {"date": "2024-12-27", "close": 0.024, "volume": 171184.0}, {"date": "2024-12-30", "close": 0.025, "volume": 303491.0}, {"date": "2025-01-02", "close": 0.023, "volume": 70125.0}, {"date": "2025-01-03", "close": 0.023, "volume": 50001.0}, {"date": "2025-01-06", "close": 0.025, "volume": 42813.0}, {"date": "2025-01-08", "close": 0.025, "volume": 111250.0}, {"date": "2025-01-09", "close": 0.023, "volume": 242027.0}, {"date": "2025-01-10", "close": 0.021, "volume": 15000.0}, {"date": "2025-01-14", "close": 0.021, "volume": 177241.0}, {"date": "2025-01-15", "close": 0.021, "volume": 357500.0}, {"date": "2025-01-16", "close": 0.02, "volume": 366794.0}, {"date": "2025-01-17", "close": 0.018, "volume": 741658.0}, {"date": "2025-01-20", "close": 0.018, "volume": 273.0}, {"date": "2025-01-21", "close": 0.018, "volume": 184733.0}, {"date": "2025-01-22", "close": 0.021, "volume": 437450.0}, {"date": "2025-01-28", "close": 0.019, "volume": 1645641.0}, {"date": "2025-01-29", "close": 0.02, "volume": 278290.0}, {"date": "2025-01-30", "close": 0.024, "volume": 382733.0}, {"date": "2025-01-31", "close": 0.026, "volume": 526443.0}, {"date": "2025-02-03", "close": 0.023, "volume": 1965774.0}, {"date": "2025-02-04", "close": 0.023, "volume": 884516.0}, {"date": "2025-02-05", "close": 0.021, "volume": 4819137.0}, {"date": "2025-02-06", "close": 0.021, "volume": 500304.0}, {"date": "2025-02-07", "close": 0.02, "volume": 1280619.0}, {"date": "2025-02-10", "close": 0.02, "volume": 834180.0}, {"date": "2025-02-11", "close": 0.021, "volume": 439416.0}, {"date": "2025-02-12", "close": 0.0205, "volume": 422657.0}, {"date": "2025-02-13", "close": 0.02, "volume": 213948.0}, {"date": "2025-02-14", "close": 0.02, "volume": 1032656.0}, {"date": "2025-02-17", "close": 0.02, "volume": 3997980.0}, {"date": "2025-02-18", "close": 0.02, "volume": 1504678.0}, {"date": "2025-02-19", "close": 0.019, "volume": 162585.0}, {"date": "2025-02-20", "close": 0.019, "volume": 40000.0}, {"date": "2025-02-21", "close": 0.021, "volume": 1145083.0}, {"date": "2025-02-24", "close": 0.019, "volume": 1413177.0}, {"date": "2025-02-25", "close": 0.019, "volume": 408129.0}, {"date": "2025-02-26", "close": 0.019, "volume": 321793.0}, {"date": "2025-02-28", "close": 0.019, "volume": 739081.0}, {"date": "2025-03-03", "close": 0.019, "volume": 497400.0}, {"date": "2025-03-04", "close": 0.018, "volume": 791280.0}, {"date": "2025-03-05", "close": 0.017, "volume": 1807000.0}, {"date": "2025-03-06", "close": 0.017, "volume": 303125.0}, {"date": "2025-03-07", "close": 0.018, "volume": 282563.0}, {"date": "2025-03-10", "close": 0.017, "volume": 5571.0}, {"date": "2025-03-11", "close": 0.016, "volume": 391531.0}, {"date": "2025-03-12", "close": 0.016, "volume": 80000.0}, {"date": "2025-03-13", "close": 0.016, "volume": 12500.0}, {"date": "2025-03-14", "close": 0.016, "volume": 250000.0}, {"date": "2025-03-18", "close": 0.016, "volume": 10000.0}, {"date": "2025-03-19", "close": 0.016, "volume": 22784.0}, {"date": "2025-03-20", "close": 0.016, "volume": 236278.0}, {"date": "2025-03-21", "close": 0.016, "volume": 487654.0}, {"date": "2025-03-24", "close": 0.016, "volume": 256810.0}, {"date": "2025-03-25", "close": 0.016, "volume": 29000.0}, {"date": "2025-03-26", "close": 0.016, "volume": 229475.0}, {"date": "2025-03-27", "close": 0.016, "volume": 303307.0}, {"date": "2025-03-28", "close": 0.017, "volume": 1171724.0}, {"date": "2025-03-31", "close": 0.015, "volume": 478417.0}, {"date": "2025-04-01", "close": 0.014, "volume": 2490074.0}, {"date": "2025-04-02", "close": 0.013, "volume": 290361.0}, {"date": "2025-04-03", "close": 0.013, "volume": 475083.0}, {"date": "2025-04-04", "close": 0.012, "volume": 616530.0}, {"date": "2025-04-07", "close": 0.011, "volume": 2513394.0}, {"date": "2025-04-08", "close": 0.012, "volume": 2011611.0}, {"date": "2025-04-09", "close": 0.012, "volume": 403306.0}, {"date": "2025-04-10", "close": 0.011, "volume": 963741.0}, {"date": "2025-04-11", "close": 0.011, "volume": 13750.0}, {"date": "2025-04-14", "close": 0.015, "volume": 1806770.0}, {"date": "2025-04-15", "close": 0.013, "volume": 70982.0}, {"date": "2025-04-17", "close": 0.012, "volume": 1387977.0}, {"date": "2025-04-22", "close": 0.013, "volume": 547999.0}, {"date": "2025-04-23", "close": 0.013, "volume": 143572.0}, {"date": "2025-04-24", "close": 0.012, "volume": 136318.0}, {"date": "2025-04-28", "close": 0.012, "volume": 23372.0}, {"date": "2025-04-29", "close": 0.012, "volume": 1034454.0}, {"date": "2025-04-30", "close": 0.011, "volume": 1943479.0}, {"date": "2025-05-01", "close": 0.011, "volume": 457964.0}, {"date": "2025-05-02", "close": 0.012, "volume": 333771.0}, {"date": "2025-05-05", "close": 0.012, "volume": 409.0}, {"date": "2025-05-06", "close": 0.012, "volume": 675161.0}, {"date": "2025-05-07", "close": 0.015, "volume": 1873752.0}, {"date": "2025-05-08", "close": 0.014, "volume": 361852.0}, {"date": "2025-05-09", "close": 0.014, "volume": 735212.0}, {"date": "2025-05-12", "close": 0.013, "volume": 678158.0}, {"date": "2025-05-13", "close": 0.013, "volume": 444027.0}, {"date": "2025-05-14", "close": 0.014, "volume": 305897.0}, {"date": "2025-05-15", "close": 0.014, "volume": 722110.0}, {"date": "2025-05-16", "close": 0.013, "volume": 699928.0}, {"date": "2025-05-19", "close": 0.012, "volume": 2328348.0}, {"date": "2025-05-20", "close": 0.012, "volume": 873832.0}, {"date": "2025-05-21", "close": 0.012, "volume": 1419621.0}, {"date": "2025-05-22", "close": 0.013, "volume": 76923.0}, {"date": "2025-05-23", "close": 0.0125, "volume": 350000.0}, {"date": "2025-05-26", "close": 0.0125, "volume": 40000.0}, {"date": "2025-05-27", "close": 0.012, "volume": 30000.0}, {"date": "2025-05-28", "close": 0.012, "volume": 447000.0}, {"date": "2025-05-29", "close": 0.012, "volume": 42000.0}, {"date": "2025-05-30", "close": 0.012, "volume": 558458.0}, {"date": "2025-06-03", "close": 0.012, "volume": 617244.0}, {"date": "2025-06-04", "close": 0.014, "volume": 1968632.0}, {"date": "2025-06-05", "close": 0.013, "volume": 631274.0}, {"date": "2025-06-06", "close": 0.012, "volume": 1251961.0}, {"date": "2025-06-10", "close": 0.013, "volume": 985589.0}, {"date": "2025-06-11", "close": 0.012, "volume": 156050.0}, {"date": "2025-06-12", "close": 0.013, "volume": 373836.0}, {"date": "2025-06-13", "close": 0.013, "volume": 500000.0}, {"date": "2025-06-16", "close": 0.013, "volume": 94239.0}, {"date": "2025-06-17", "close": 0.011, "volume": 1659447.0}, {"date": "2025-06-18", "close": 0.013, "volume": 357411.0}, {"date": "2025-06-19", "close": 0.012, "volume": 1847637.0}, {"date": "2025-06-20", "close": 0.012, "volume": 1476173.0}, {"date": "2025-06-23", "close": 0.012, "volume": 271616.0}, {"date": "2025-06-24", "close": 0.011, "volume": 1583959.0}, {"date": "2025-06-25", "close": 0.011, "volume": 1380135.0}, {"date": "2025-06-26", "close": 0.011, "volume": 1554129.0}, {"date": "2025-06-27", "close": 0.01, "volume": 1168145.0}, {"date": "2025-06-30", "close": 0.01, "volume": 202728.0}, {"date": "2025-07-01", "close": 0.01, "volume": 339555.0}, {"date": "2025-07-02", "close": 0.011, "volume": 602807.0}, {"date": "2025-07-03", "close": 0.011, "volume": 70000.0}, {"date": "2025-07-04", "close": 0.011, "volume": 115000.0}, {"date": "2025-07-07", "close": 0.012, "volume": 151791.0}, {"date": "2025-07-08", "close": 0.011, "volume": 64009.0}, {"date": "2025-07-10", "close": 0.011, "volume": 59018.0}, {"date": "2025-07-11", "close": 0.011, "volume": 500000.0}, {"date": "2025-07-14", "close": 0.011, "volume": 725018.0}, {"date": "2025-07-16", "close": 0.011, "volume": 422765.0}, {"date": "2025-07-17", "close": 0.011, "volume": 149900.0}, {"date": "2025-07-18", "close": 0.011, "volume": 910000.0}, {"date": "2025-07-21", "close": 0.011, "volume": 122500.0}, {"date": "2025-07-22", "close": 0.011, "volume": 4777012.0}, {"date": "2025-07-23", "close": 0.013, "volume": 5806723.0}, {"date": "2025-07-24", "close": 0.014, "volume": 57500.0}, {"date": "2025-07-25", "close": 0.014, "volume": 547975.0}, {"date": "2025-07-28", "close": 0.013, "volume": 1467706.0}, {"date": "2025-07-29", "close": 0.014, "volume": 1342029.0}, {"date": "2025-07-30", "close": 0.014, "volume": 196147.0}, {"date": "2025-07-31", "close": 0.014, "volume": 623499.0}, {"date": "2025-08-01", "close": 0.014, "volume": 7331.0}, {"date": "2025-08-04", "close": 0.014, "volume": 102500.0}, {"date": "2025-08-05", "close": 0.014, "volume": 135502.0}, {"date": "2025-08-06", "close": 0.014, "volume": 932935.0}, {"date": "2025-08-07", "close": 0.014, "volume": 255664.0}, {"date": "2025-08-08", "close": 0.012, "volume": 168120.0}, {"date": "2025-08-11", "close": 0.013, "volume": 268752.0}, {"date": "2025-08-12", "close": 0.013, "volume": 456105.0}, {"date": "2025-08-13", "close": 0.013, "volume": 497561.0}, {"date": "2025-08-14", "close": 0.013, "volume": 452176.0}, {"date": "2025-08-15", "close": 0.013, "volume": 233500.0}, {"date": "2025-08-18", "close": 0.014, "volume": 141510.0}, {"date": "2025-08-19", "close": 0.013, "volume": 220472.0}, {"date": "2025-08-20", "close": 0.013, "volume": 340000.0}, {"date": "2025-08-21", "close": 0.013, "volume": 26500.0}, {"date": "2025-08-22", "close": 0.014, "volume": 489670.0}, {"date": "2025-08-25", "close": 0.013, "volume": 38538.0}, {"date": "2025-08-26", "close": 0.013, "volume": 5000.0}, {"date": "2025-08-27", "close": 0.012, "volume": 249923.0}, {"date": "2025-08-29", "close": 0.012, "volume": 25000.0}, {"date": "2025-09-01", "close": 0.012, "volume": 128009.0}, {"date": "2025-09-02", "close": 0.012, "volume": 2160959.0}, {"date": "2025-09-03", "close": 0.012, "volume": 259745.0}, {"date": "2025-09-04", "close": 0.011, "volume": 1000000.0}, {"date": "2025-09-05", "close": 0.011, "volume": 4573606.0}, {"date": "2025-09-08", "close": 0.011, "volume": 130000.0}, {"date": "2025-09-09", "close": 0.012, "volume": 5449992.0}, {"date": "2025-09-10", "close": 0.012, "volume": 851671.0}, {"date": "2025-09-11", "close": 0.011, "volume": 1361447.0}, {"date": "2025-09-12", "close": 0.011, "volume": 2252345.0}, {"date": "2025-09-15", "close": 0.011, "volume": 959382.0}, {"date": "2025-09-16", "close": 0.01, "volume": 3620452.0}, {"date": "2025-09-17", "close": 0.011, "volume": 990000.0}, {"date": "2025-09-18", "close": 0.01, "volume": 6523647.0}, {"date": "2025-09-19", "close": 0.01, "volume": 1480000.0}, {"date": "2025-09-22", "close": 0.0105, "volume": 1566034.0}, {"date": "2025-09-23", "close": 0.01, "volume": 370244.0}, {"date": "2025-09-24", "close": 0.011, "volume": 2187154.0}, {"date": "2025-09-25", "close": 0.012, "volume": 403928.0}, {"date": "2025-09-26", "close": 0.012, "volume": 976330.0}, {"date": "2025-09-29", "close": 0.012, "volume": 4520678.0}, {"date": "2025-09-30", "close": 0.012, "volume": 973085.0}, {"date": "2025-10-01", "close": 0.013, "volume": 1144545.0}, {"date": "2025-10-02", "close": 0.012, "volume": 58000.0}, {"date": "2025-10-03", "close": 0.011, "volume": 4810213.0}, {"date": "2025-10-06", "close": 0.012, "volume": 756315.0}, {"date": "2025-10-07", "close": 0.012, "volume": 21462710.0}, {"date": "2025-10-08", "close": 0.012, "volume": 3145532.0}, {"date": "2025-10-09", "close": 0.012, "volume": 343037.0}, {"date": "2025-10-10", "close": 0.012, "volume": 508529.0}, {"date": "2025-10-13", "close": 0.012, "volume": 2338343.0}, {"date": "2025-10-14", "close": 0.011, "volume": 7324049.0}, {"date": "2025-10-15", "close": 0.012, "volume": 4108828.0}, {"date": "2025-10-16", "close": 0.013, "volume": 8553981.0}, {"date": "2025-10-17", "close": 0.014, "volume": 998579.0}, {"date": "2025-10-20", "close": 0.013, "volume": 1114257.0}, {"date": "2025-10-21", "close": 0.013, "volume": 517400.0}, {"date": "2025-10-22", "close": 0.013, "volume": 1561967.0}, {"date": "2025-10-23", "close": 0.013, "volume": 936937.0}, {"date": "2025-10-24", "close": 0.012, "volume": 403917.0}, {"date": "2025-10-27", "close": 0.012, "volume": 40.0}, {"date": "2025-10-28", "close": 0.012, "volume": 83582.0}, {"date": "2025-10-30", "close": 0.012, "volume": 5000.0}, {"date": "2025-11-03", "close": 0.012, "volume": 526314.0}, {"date": "2025-11-04", "close": 0.012, "volume": 100000.0}, {"date": "2025-11-05", "close": 0.011, "volume": 1182023.0}, {"date": "2025-11-06", "close": 0.0115, "volume": 90000.0}, {"date": "2025-11-07", "close": 0.011, "volume": 310751.0}, {"date": "2025-11-10", "close": 0.0115, "volume": 902850.0}, {"date": "2025-11-11", "close": 0.011, "volume": 5000.0}, {"date": "2025-11-12", "close": 0.011, "volume": 625345.0}, {"date": "2025-11-13", "close": 0.011, "volume": 1900000.0}, {"date": "2025-11-14", "close": 0.011, "volume": 479104.0}, {"date": "2025-11-17", "close": 0.011, "volume": 61838.0}, {"date": "2025-11-18", "close": 0.011, "volume": 1104347.0}, {"date": "2025-11-19", "close": 0.0105, "volume": 332651.0}, {"date": "2025-11-20", "close": 0.01, "volume": 120002.0}, {"date": "2025-11-25", "close": 0.01, "volume": 9615.0}, {"date": "2025-11-27", "close": 0.01, "volume": 2635940.0}, {"date": "2025-11-28", "close": 0.01, "volume": 124237.0}, {"date": "2025-12-01", "close": 0.011, "volume": 6645287.0}, {"date": "2025-12-04", "close": 0.012, "volume": 4004542.0}, {"date": "2025-12-05", "close": 0.012, "volume": 500100.0}, {"date": "2025-12-08", "close": 0.011, "volume": 914882.0}, {"date": "2025-12-09", "close": 0.01, "volume": 4330906.0}, {"date": "2025-12-10", "close": 0.0105, "volume": 1612121.0}, {"date": "2025-12-11", "close": 0.01, "volume": 1635426.0}, {"date": "2025-12-12", "close": 0.01, "volume": 433106.0}, {"date": "2025-12-15", "close": 0.009, "volume": 3535380.0}, {"date": "2025-12-16", "close": 0.009, "volume": 1277176.0}, {"date": "2025-12-17", "close": 0.008, "volume": 3082519.0}, {"date": "2025-12-18", "close": 0.008, "volume": 4689116.0}, {"date": "2025-12-19", "close": 0.009, "volume": 2401304.0}, {"date": "2025-12-22", "close": 0.008, "volume": 150000.0}, {"date": "2025-12-23", "close": 0.008, "volume": 8333.0}, {"date": "2025-12-29", "close": 0.009, "volume": 678076.0}, {"date": "2025-12-30", "close": 0.01, "volume": 250485.0}, {"date": "2025-12-31", "close": 0.009, "volume": 133004.0}, {"date": "2026-01-05", "close": 0.0095, "volume": 1050457.0}, {"date": "2026-01-06", "close": 0.0095, "volume": 454535.0}, {"date": "2026-01-08", "close": 0.009, "volume": 170632.0}, {"date": "2026-01-09", "close": 0.009, "volume": 73960.0}, {"date": "2026-01-12", "close": 0.009, "volume": 69130.0}, {"date": "2026-01-13", "close": 0.0095, "volume": 496525.0}, {"date": "2026-01-14", "close": 0.0095, "volume": 100000.0}, {"date": "2026-01-15", "close": 0.009, "volume": 1355798.0}, {"date": "2026-01-16", "close": 0.0095, "volume": 158100.0}, {"date": "2026-01-19", "close": 0.01, "volume": 55555.0}, {"date": "2026-01-20", "close": 0.009, "volume": 818061.0}, {"date": "2026-01-21", "close": 0.009, "volume": 2077425.0}, {"date": "2026-01-22", "close": 0.011, "volume": 10166806.0}, {"date": "2026-01-23", "close": 0.011, "volume": 1473126.0}, {"date": "2026-01-27", "close": 0.011, "volume": 870500.0}, {"date": "2026-01-28", "close": 0.013, "volume": 1519002.0}, {"date": "2026-01-29", "close": 0.013, "volume": 1406600.0}, {"date": "2026-01-30", "close": 0.013, "volume": 1139734.0}, {"date": "2026-02-02", "close": 0.012, "volume": 862688.0}, {"date": "2026-02-03", "close": 0.012, "volume": 2904588.0}, {"date": "2026-02-04", "close": 0.01, "volume": 3993407.0}, {"date": "2026-02-05", "close": 0.0105, "volume": 409154.0}, {"date": "2026-02-06", "close": 0.01, "volume": 4994868.0}, {"date": "2026-02-09", "close": 0.0095, "volume": 200000.0}, {"date": "2026-02-10", "close": 0.01, "volume": 770632.0}, {"date": "2026-02-11", "close": 0.01, "volume": 5000.0}, {"date": "2026-02-12", "close": 0.01, "volume": 176091.0}, {"date": "2026-02-13", "close": 0.01, "volume": 114102.0}, {"date": "2026-02-16", "close": 0.01, "volume": 103139.0}, {"date": "2026-02-17", "close": 0.01, "volume": 62685.0}, {"date": "2026-02-19", "close": 0.01, "volume": 10000.0}, {"date": "2026-02-20", "close": 0.011, "volume": 115353.0}, {"date": "2026-02-23", "close": 0.01, "volume": 474036.0}, {"date": "2026-02-24", "close": 0.01, "volume": 54851.0}, {"date": "2026-02-25", "close": 0.0105, "volume": 91876.0}, {"date": "2026-02-26", "close": 0.01, "volume": 110488.0}, {"date": "2026-02-27", "close": 0.01, "volume": 14286.0}, {"date": "2026-03-02", "close": 0.01, "volume": 10000.0}, {"date": "2026-03-03", "close": 0.01, "volume": 23844.0}, {"date": "2026-03-04", "close": 0.01, "volume": 1255738.0}, {"date": "2026-03-06", "close": 0.01, "volume": 14000.0}, {"date": "2026-03-09", "close": 0.01, "volume": 10000.0}, {"date": "2026-03-11", "close": 0.009, "volume": 100000.0}, {"date": "2026-03-12", "close": 0.01, "volume": 30000.0}, {"date": "2026-03-17", "close": 0.009, "volume": 23000.0}, {"date": "2026-03-18", "close": 0.009, "volume": 122041.0}, {"date": "2026-03-19", "close": 0.008, "volume": 3121418.0}, {"date": "2026-03-23", "close": 0.008, "volume": 5662.0}, {"date": "2026-03-24", "close": 0.008, "volume": 13250.0}, {"date": "2026-03-25", "close": 0.008, "volume": 150000.0}, {"date": "2026-03-26", "close": 0.008, "volume": 64490.0}, {"date": "2026-03-30", "close": 0.008, "volume": 1939561.0}, {"date": "2026-03-31", "close": 0.008, "volume": 451451.0}, {"date": "2026-04-01", "close": 0.008, "volume": 150000.0}, {"date": "2026-04-02", "close": 0.008, "volume": 2579.0}, {"date": "2026-04-08", "close": 0.009, "volume": 168481.0}, {"date": "2026-04-09", "close": 0.008, "volume": 26000.0}, {"date": "2026-04-13", "close": 0.0085, "volume": 3000.0}, {"date": "2026-04-15", "close": 0.008, "volume": 15000.0}, {"date": "2026-04-16", "close": 0.01, "volume": 3858184.0}, {"date": "2026-04-17", "close": 0.009, "volume": 239422.0}, {"date": "2026-04-20", "close": 0.009, "volume": 1174725.0}, {"date": "2026-04-21", "close": 0.008, "volume": 3948159.0}, {"date": "2026-04-22", "close": 0.008, "volume": 3338561.0}, {"date": "2026-04-23", "close": 0.009, "volume": 947942.0}, {"date": "2026-04-27", "close": 0.01, "volume": 2253666.0}, {"date": "2026-04-28", "close": 0.009, "volume": 108086.0}, {"date": "2026-04-29", "close": 0.01, "volume": 794848.0}, {"date": "2026-04-30", "close": 0.009, "volume": 1537474.0}, {"date": "2026-05-01", "close": 0.009, "volume": 63395.0}, {"date": "2026-05-04", "close": 0.009, "volume": 663366.0}, {"date": "2026-05-05", "close": 0.009, "volume": 120403.0}, {"date": "2026-05-06", "close": 0.009, "volume": 1091.0}, {"date": "2026-05-07", "close": 0.009, "volume": 2247.0}, {"date": "2026-05-08", "close": 0.009, "volume": 93014.0}, {"date": "2026-05-11", "close": 0.01, "volume": 1564001.0}, {"date": "2026-05-13", "close": 0.009, "volume": 639152.0}, {"date": "2026-05-14", "close": 0.01, "volume": 1085707.0}, {"date": "2026-05-15", "close": 0.009, "volume": 141703.0}, {"date": "2026-05-18", "close": 0.009, "volume": 31441.0}, {"date": "2026-05-19", "close": 0.009, "volume": 7500.0}, {"date": "2026-05-20", "close": 0.009, "volume": 786572.0}, {"date": "2026-05-21", "close": 0.009, "volume": 57839.0}, {"date": "2026-05-22", "close": 0.009, "volume": 322933.0}, {"date": "2026-05-26", "close": 0.009, "volume": 15000.0}, {"date": "2026-05-27", "close": 0.009, "volume": 462500.0}, {"date": "2026-05-29", "close": 0.009, "volume": 13215.0}, {"date": "2026-06-01", "close": 0.009, "volume": 923477.0}, {"date": "2026-06-02", "close": 0.009, "volume": 95926.0}, {"date": "2026-06-03", "close": 0.008, "volume": 4519732.0}, {"date": "2026-06-04", "close": 0.008, "volume": 6602601.0}, {"date": "2026-06-05", "close": 0.008, "volume": 411242.0}, {"date": "2026-06-09", "close": 0.008, "volume": 237333.0}, {"date": "2026-06-12", "close": 0.007, "volume": 210000.0}, {"date": "2026-06-16", "close": 0.007, "volume": 746885.0}, {"date": "2026-06-17", "close": 0.007, "volume": 1660165.0}, {"date": "2026-06-18", "close": 0.008, "volume": 582260.0}, {"date": "2026-06-19", "close": 0.0075, "volume": 10000.0}, {"date": "2026-06-22", "close": 0.009, "volume": 2612000.0}, {"date": "2026-06-23", "close": 0.008, "volume": 912504.0}, {"date": "2026-06-24", "close": 0.008, "volume": 2839060.0}, {"date": "2026-06-25", "close": 0.008, "volume": 290594.0}, {"date": "2026-06-26", "close": 0.008, "volume": 997516.0}, {"date": "2026-06-29", "close": 0.0075, "volume": 40000.0}, {"date": "2026-06-30", "close": 0.008, "volume": 6491940.0}, {"date": "2026-07-01", "close": 0.008, "volume": 23582.0}, {"date": "2026-07-02", "close": 0.008, "volume": 1892888.0}, {"date": "2026-07-06", "close": 0.008, "volume": 2510271.0}, {"date": "2026-07-07", "close": 0.008, "volume": 2500000.0}, {"date": "2026-07-09", "close": 0.008, "volume": 62500.0}, {"date": "2026-07-13", "close": 0.009, "volume": 122500.0}, {"date": "2026-07-15", "close": 0.009, "volume": 400000.0}, {"date": "2026-07-17", "close": 0.009, "volume": 1200.0}, {"date": "2026-07-20", "close": 0.008, "volume": 11010.0}, {"date": "2026-07-21", "close": 0.008, "volume": 652225.0}, {"date": "2026-07-22", "close": 0.008, "volume": 2820297.0}, {"date": "2026-07-23", "close": 0.008, "volume": 69000.0}, {"date": "2026-07-27", "close": 0.008, "volume": 1110000.0}, {"date": "2026-07-30", "close": 0.0075, "volume": 1047.0}, {"date": "2026-07-31", "close": 0.007, "volume": 30000.0}, {"date": "2026-08-03", "close": 0.007, "volume": 2713959.0}, {"date": "2026-08-07", "close": 0.007, "volume": 57105.0}, {"date": "2026-08-12", "close": 0.008, "volume": 437642.0}, {"date": "2026-08-13", "close": 0.008, "volume": 1350.0}, {"date": "2026-08-14", "close": 0.007, "volume": 10902.0}, {"date": "2026-08-17", "close": 0.007, "volume": 54871.0}, {"date": "2026-08-18", "close": 0.008, "volume": 151473.0}, {"date": "2026-08-19", "close": 0.007, "volume": 1390912.0}, {"date": "2026-08-24", "close": 0.008, "volume": 1050000.0}, {"date": "2026-08-25", "close": 0.007, "volume": 529632.0}, {"date": "2026-08-26", "close": 0.008, "volume": 316948.0}, {"date": "2026-08-27", "close": 0.007, "volume": 60123.0}, {"date": "2026-08-28", "close": 0.007, "volume": 737295.0}, {"date": "2026-09-01", "close": 0.008, "volume": 66044.0}, {"date": "2026-09-04", "close": 0.008, "volume": 411929.0}, {"date": "2026-09-07", "close": 0.008, "volume": 560922.0}, {"date": "2026-09-08", "close": 0.007, "volume": 1742449.0}, {"date": "2026-09-10", "close": 0.007, "volume": 7891086.0}, {"date": "2026-09-11", "close": 0.0065, "volume": 166000.0}, {"date": "2026-09-14", "close": 0.006, "volume": 14658308.0}, {"date": "2026-09-15", "close": 0.006, "volume": 105562.0}, {"date": "2026-09-16", "close": 0.006, "volume": 1260000.0}, {"date": "2026-09-17", "close": 0.007, "volume": 6930440.0}, {"date": "2026-09-18", "close": 0.007, "volume": 4143583.0}], "refreshing": true}