{"ticker": "HT8", "overview": {"name": "Harris Technology Group Limited", "country": "Australia", "industry": "Transportation"}, "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": "HT8", "has_prices": true, "as_of": "2026-10-19", "last": 0.016, "prev_close": 0.016, "change": 0.0, "change_pct": 0.0, "session_volume": 177499.0, "vwap_5": 0.016066846219739004, "vwap_20": 0.01602643549723514, "vwap_60": 0.01993069355789043, "vwap_250": 0.01480366280991223, "high_52w": 0.028, "low_52w": 0.009, "avg_volume_20": 389160.45, "sessions": 400, "market_cap": {"value": 6355203.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151230", "src": "ASX", "ticker": "HT8", "cik": "", "company": "Harris Technology Group Limited", "company_raw": "Harris Technology Group Limited", "who": "Huang", "who_key": "Huang", "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": "Huang just moved their HT8 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151230", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31176}, {"id": "ASX-03145773", "src": "ASX", "ticker": "HT8", "cik": "", "company": "Harris Technology Group Limited", "company_raw": "Harris Technology Group Limited", "who": "Huang", "who_key": "Huang", "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": "Huang just moved their HT8 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145773", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48456}, {"id": "ASX-03142927", "src": "ASX", "ticker": "HT8", "cik": "", "company": "Harris Technology Group Limited", "company_raw": "Harris Technology Group Limited", "who": "Huang", "who_key": "Huang", "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": "Huang files a director's interest notice on HT8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142927", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58536}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crowley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sparks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-22", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crowley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-16", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sparks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Polak", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-05", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-01", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-11", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/ht8", "needs_ocr": 0}], "directors": [{"name": "Sparks", "first_seen": "2020-11-30", "last_seen": "2026-01-04", "status": "current", "notices": 6}, {"name": "Crowley", "first_seen": "2024-08-16", "last_seen": "2026-01-04", "status": "current", "notices": 2}, {"name": "Huang", "first_seen": "2019-11-25", "last_seen": "2026-06-05", "status": "current", "notices": 31}, {"name": "Plympton", "first_seen": "2019-11-25", "last_seen": "2021-02-22", "status": "past", "notices": 3}, {"name": "Chen", "first_seen": "2018-12-21", "last_seen": "2021-11-08", "status": "past", "notices": 3}, {"name": "Polak", "first_seen": "2021-04-05", "last_seen": "2023-11-28", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151419-3A704640"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Letter to Shareholders re AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149991-3A704412"}, {"date": "2026-10-19", "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/2924-03149989-3A704411"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Huang", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147171-3A703871"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Huang", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141714-3A702841"}], "performance": {"ticker": "HT8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-06-24", "close": 44423.13861579, "volume": 45.0}, {"date": "1999-06-25", "close": 43076.98290016, "volume": 11.0}, {"date": "1999-06-28", "close": 41057.749326715, "volume": 6.0}, {"date": "1999-06-29", "close": 40384.6714689, "volume": 3.0}, {"date": "1999-06-30", "close": 43076.98290016, "volume": 6.0}, {"date": "1999-07-01", "close": 47788.527904865, "volume": 12.0}, {"date": "1999-07-02", "close": 47788.527904865, "volume": 6.0}, {"date": "1999-07-05", "close": 48461.60576268, "volume": 5.0}, {"date": "1999-07-06", "close": 48461.60576268, "volume": 4.0}, {"date": "1999-07-07", "close": 45769.29433142, "volume": 5.0}, {"date": "1999-07-08", "close": 45769.29433142, "volume": 2.0}, {"date": "1999-07-09", "close": 47115.45004705, "volume": 3.0}, {"date": "1999-07-12", "close": 47115.45004705, "volume": 3.0}, {"date": "1999-07-13", "close": 44423.13861579, "volume": 2.0}, {"date": "1999-07-14", "close": 43750.060757975, "volume": 3.0}, {"date": "1999-07-15", "close": 41730.82718453, "volume": 3.0}, {"date": "1999-07-16", "close": 41057.749326715, "volume": 5.0}, {"date": "1999-07-19", "close": 41730.82718453, "volume": 4.0}, {"date": "1999-07-20", "close": 43480.829614849, "volume": 6.0}, {"date": "1999-07-21", "close": 41057.749326715, "volume": 3.0}, {"date": "1999-07-22", "close": 41730.82718453, "volume": 1.0}, {"date": "1999-07-23", "close": 39711.593611085, "volume": 2.0}, {"date": "1999-07-26", "close": 40384.6714689, "volume": 1.0}, {"date": "1999-07-27", "close": 40384.6714689, "volume": 1.0}, {"date": "1999-07-28", "close": 41057.749326715, "volume": 1.0}, {"date": "1999-07-29", "close": 40384.6714689, "volume": 1.0}, {"date": "1999-07-30", "close": 39711.593611085, "volume": 2.0}, {"date": "1999-08-02", "close": 41057.749326715, "volume": 5.0}, {"date": "1999-08-03", "close": 44423.13861579, "volume": 6.0}, {"date": "1999-08-04", "close": 41730.82718453, "volume": 4.0}, {"date": "1999-08-05", "close": 41730.82718453, "volume": 2.0}, {"date": "1999-08-06", "close": 40384.6714689, "volume": 1.0}, {"date": "1999-08-09", "close": 38365.437895455, "volume": 2.0}, {"date": "1999-08-10", "close": 34326.970748565, "volume": 2.0}, {"date": "1999-08-11", "close": 36346.20432201, "volume": 1.0}, {"date": "1999-08-12", "close": 37019.282179825, "volume": 1.0}, {"date": "1999-08-13", "close": 35673.126464195, "volume": 1.0}, {"date": "1999-08-16", "close": 39711.593611085, "volume": 4.0}, {"date": "1999-08-17", "close": 39038.51575327, "volume": 1.0}, {"date": "1999-08-18", "close": 40384.6714689, "volume": 2.0}, {"date": "1999-08-19", "close": 38365.437895455, "volume": 1.0}, {"date": "1999-08-20", "close": 38365.437895455, "volume": 0.0}, {"date": "1999-08-23", "close": 39711.593611085, "volume": 0.0}, {"date": "1999-08-24", "close": 37692.36003764, "volume": 1.0}, {"date": "1999-08-25", "close": 39038.51575327, "volume": 1.0}, {"date": "1999-08-26", "close": 36346.20432201, "volume": 1.0}, {"date": "1999-08-27", "close": 37019.282179825, "volume": 0.0}, {"date": "1999-08-30", "close": 36346.20432201, "volume": 2.0}, {"date": "1999-08-31", "close": 36346.20432201, "volume": 0.0}, {"date": "1999-09-01", "close": 35000.04860638, "volume": 3.0}, {"date": "1999-09-02", "close": 32980.815032935, "volume": 3.0}, {"date": "1999-09-03", "close": 32980.815032935, "volume": 1.0}, {"date": "1999-09-06", "close": 35000.04860638, "volume": 1.0}, {"date": "1999-09-07", "close": 35000.04860638, "volume": 1.0}, {"date": "1999-09-08", "close": 35000.04860638, "volume": 1.0}, {"date": "1999-09-09", "close": 33653.89289075, "volume": 1.0}, {"date": "1999-09-10", "close": 33653.89289075, "volume": 0.0}, {"date": "1999-09-13", "close": 32980.815032935, "volume": 1.0}, {"date": "1999-09-14", "close": 33653.89289075, "volume": 2.0}, {"date": "1999-09-15", "close": 29615.42574386, "volume": 2.0}, {"date": "1999-09-16", "close": 30288.503601675, "volume": 1.0}, {"date": "1999-09-17", "close": 30288.503601675, "volume": 2.0}, {"date": "1999-09-20", "close": 30288.503601675, "volume": 0.0}, {"date": "1999-09-21", "close": 28942.347886045, "volume": 0.0}, {"date": "1999-09-22", "close": 27596.192170415, "volume": 2.0}, {"date": "1999-09-23", "close": 28942.347886045, "volume": 1.0}, {"date": "1999-09-24", "close": 28942.347886045, "volume": 0.0}, {"date": "1999-09-27", "close": 27596.192170415, "volume": 1.0}, {"date": "1999-09-28", "close": 26923.1143126, "volume": 0.0}, {"date": "1999-09-29", "close": 27596.192170415, "volume": 1.0}, {"date": "1999-09-30", "close": 28269.27002823, "volume": 1.0}, {"date": "1999-10-01", "close": 30961.58145949, "volume": 1.0}, {"date": "1999-10-04", "close": 30961.58145949, "volume": 1.0}, {"date": "1999-10-05", "close": 30288.503601675, "volume": 0.0}, {"date": "1999-10-06", "close": 30288.503601675, "volume": 1.0}, {"date": "1999-10-07", "close": 31634.659317305, "volume": 0.0}, {"date": "1999-10-08", "close": 29615.42574386, "volume": 1.0}, {"date": "1999-10-11", "close": 30288.503601675, "volume": 1.0}, {"date": "1999-10-12", "close": 31634.659317305, "volume": 1.0}, {"date": "1999-10-13", "close": 29615.42574386, "volume": 1.0}, {"date": "1999-10-14", "close": 29615.42574386, "volume": 1.0}, {"date": "1999-10-15", "close": 30961.58145949, "volume": 0.0}, {"date": "1999-10-18", "close": 26923.1143126, "volume": 1.0}, {"date": "1999-10-19", "close": 28269.27002823, "volume": 0.0}, {"date": "1999-10-20", "close": 28942.347886045, "volume": 0.0}, {"date": "1999-10-21", "close": 28269.27002823, "volume": 0.0}, {"date": "1999-10-22", "close": 28269.27002823, "volume": 0.0}, {"date": "1999-10-25", "close": 29615.42574386, "volume": 1.0}, {"date": "1999-10-26", "close": 27596.192170415, "volume": 0.0}, {"date": "1999-10-27", "close": 27596.192170415, "volume": 0.0}, {"date": "1999-10-28", "close": 28942.347886045, "volume": 0.0}, {"date": "1999-10-29", "close": 27596.192170415, "volume": 0.0}, {"date": "1999-11-01", "close": 27596.192170415, "volume": 1.0}, {"date": "1999-11-02", "close": 27596.192170415, "volume": 0.0}, {"date": "1999-11-03", "close": 27596.192170415, "volume": 0.0}, {"date": "1999-11-04", "close": 28269.27002823, "volume": 1.0}, {"date": "1999-11-05", "close": 30288.503601675, "volume": 1.0}, {"date": "1999-11-08", "close": 33653.89289075, "volume": 4.0}, {"date": "1999-11-09", "close": 37692.36003764, "volume": 5.0}, {"date": "1999-11-10", "close": 36346.20432201, "volume": 3.0}, {"date": "1999-11-11", "close": 37692.36003764, "volume": 3.0}, {"date": "1999-11-12", "close": 36346.20432201, "volume": 4.0}, {"date": "1999-11-15", "close": 36346.20432201, "volume": 1.0}, {"date": "1999-11-16", "close": 37019.282179825, "volume": 0.0}, {"date": "1999-11-17", "close": 36346.20432201, "volume": 1.0}, {"date": "1999-11-18", "close": 36346.20432201, "volume": 1.0}, {"date": "1999-11-19", "close": 35673.126464195, "volume": 1.0}, {"date": "1999-11-22", "close": 34326.970748565, "volume": 1.0}, {"date": "1999-11-23", "close": 38365.437895455, "volume": 3.0}, {"date": "1999-11-24", "close": 39038.51575327, "volume": 2.0}, {"date": "1999-11-25", "close": 44423.13861579, "volume": 11.0}, {"date": "1999-11-26", "close": 43750.060757975, "volume": 6.0}, {"date": "1999-11-29", "close": 42403.905042345, "volume": 3.0}, {"date": "1999-11-30", "close": 40384.6714689, "volume": 1.0}, {"date": "1999-12-01", "close": 39711.593611085, "volume": 3.0}, {"date": "1999-12-02", "close": 41730.82718453, "volume": 1.0}, {"date": "1999-12-03", "close": 39038.51575327, "volume": 0.0}, {"date": "1999-12-06", "close": 39038.51575327, "volume": 1.0}, {"date": "1999-12-07", "close": 39711.593611085, "volume": 2.0}, {"date": "1999-12-08", "close": 40384.6714689, "volume": 1.0}, {"date": "1999-12-09", "close": 37692.36003764, "volume": 2.0}, {"date": "1999-12-10", "close": 39038.51575327, "volume": 1.0}, {"date": "1999-12-13", "close": 38365.437895455, "volume": 1.0}, {"date": "1999-12-14", "close": 37692.36003764, "volume": 1.0}, {"date": "1999-12-15", "close": 35673.126464195, "volume": 1.0}, {"date": "1999-12-16", "close": 35000.04860638, "volume": 1.0}, {"date": "1999-12-17", "close": 35000.04860638, "volume": 0.0}, {"date": "1999-12-20", "close": 35000.04860638, "volume": 0.0}, {"date": "1999-12-21", "close": 36346.20432201, "volume": 1.0}, {"date": "1999-12-22", "close": 36346.20432201, "volume": 0.0}, {"date": "1999-12-23", "close": 36346.20432201, "volume": 1.0}, {"date": "1999-12-24", "close": 35000.04860638, "volume": 0.0}, {"date": "1999-12-27", "close": 35000.04860638, "volume": null}, {"date": "1999-12-28", "close": 35000.04860638, "volume": null}, {"date": "1999-12-29", "close": 35000.04860638, "volume": 0.0}, {"date": "1999-12-30", "close": 38365.437895455, "volume": 1.0}, {"date": "1999-12-31", "close": 38365.437895455, "volume": null}, {"date": "2000-01-03", "close": 38365.437895455, "volume": null}, {"date": "2000-01-04", "close": 45769.29433142, "volume": 3.0}, {"date": "2000-01-05", "close": 40384.6714689, "volume": 2.0}, {"date": "2000-01-06", "close": 40384.6714689, "volume": 2.0}, {"date": "2000-01-07", "close": 40384.6714689, "volume": 1.0}, {"date": "2000-01-10", "close": 41057.749326715, "volume": 1.0}, {"date": "2000-01-11", "close": 41730.82718453, "volume": 0.0}, {"date": "2000-01-12", "close": 41730.82718453, "volume": 0.0}, {"date": "2000-01-13", "close": 39038.51575327, "volume": 0.0}, {"date": "2000-01-14", "close": 38365.437895455, "volume": 1.0}, {"date": "2000-01-17", "close": 39711.593611085, "volume": 1.0}, {"date": "2000-01-18", "close": 43750.060757975, "volume": 3.0}, {"date": "2000-01-19", "close": 40384.6714689, "volume": 1.0}, {"date": "2000-01-20", "close": 43076.98290016, "volume": 1.0}, {"date": "2000-01-21", "close": 43750.060757975, "volume": 2.0}, {"date": "2000-01-24", "close": 43076.98290016, "volume": 3.0}, {"date": "2000-01-25", "close": 43076.98290016, "volume": 1.0}, {"date": "2000-01-26", "close": 43076.98290016, "volume": null}, {"date": "2000-01-27", "close": 40384.6714689, "volume": 1.0}, {"date": "2000-01-28", "close": 41730.82718453, "volume": 1.0}, {"date": "2000-01-31", "close": 40250.055897337, "volume": 2.0}, {"date": "2000-02-01", "close": 40384.6714689, "volume": 0.0}, {"date": "2000-02-02", "close": 40384.6714689, "volume": 1.0}, {"date": "2000-02-03", "close": 40384.6714689, "volume": 2.0}, {"date": "2000-02-07", "close": 36346.20432201, "volume": 1.0}, {"date": "2000-02-08", "close": 39038.51575327, "volume": 2.0}, {"date": "2000-02-09", "close": 39038.51575327, "volume": 0.0}, {"date": "2000-02-10", "close": 37692.36003764, "volume": 0.0}, {"date": "2000-02-11", "close": 39711.593611085, "volume": 1.0}, {"date": "2000-02-14", "close": 40384.6714689, "volume": 2.0}, {"date": "2000-02-16", "close": 55865.462198645, "volume": 14.0}, {"date": "2000-02-17", "close": 53846.2286252, "volume": 12.0}, {"date": "2000-02-21", "close": 59230.85148772, "volume": 5.0}, {"date": "2000-02-23", "close": 57884.69577209, "volume": 3.0}, {"date": "2000-02-24", "close": 57211.617914275, "volume": 2.0}, {"date": "2000-02-25", "close": 56538.54005646, "volume": 3.0}, {"date": "2000-02-28", "close": 49134.683620495, "volume": 5.0}, {"date": "2000-02-29", "close": 51153.91719394, "volume": 2.0}, {"date": "2000-03-01", "close": 53173.150767385, "volume": 1.0}, {"date": "2000-03-02", "close": 53846.2286252, "volume": 2.0}, {"date": "2000-03-03", "close": 52500.07290957, "volume": 1.0}, {"date": "2000-03-06", "close": 53846.2286252, "volume": 1.0}, {"date": "2000-03-07", "close": 54519.306483015, "volume": 3.0}, {"date": "2000-03-08", "close": 55865.462198645, "volume": 2.0}, {"date": "2000-03-09", "close": 54519.306483015, "volume": 1.0}, {"date": "2000-03-13", "close": 53846.2286252, "volume": 1.0}, {"date": "2000-03-14", "close": 50480.839336125, "volume": 2.0}, {"date": "2000-03-15", "close": 48461.60576268, "volume": 2.0}, {"date": "2000-03-16", "close": 52500.07290957, "volume": 0.0}, {"date": "2000-03-17", "close": 49807.76147831, "volume": 1.0}, {"date": "2000-03-20", "close": 51826.995051755, "volume": 2.0}, {"date": "2000-03-21", "close": 50480.839336125, "volume": 1.0}, {"date": "2000-03-22", "close": 51153.91719394, "volume": 0.0}, {"date": "2000-03-23", "close": 49807.76147831, "volume": 1.0}, {"date": "2000-03-24", "close": 49134.683620495, "volume": 1.0}, {"date": "2000-03-27", "close": 79557.802793733, "volume": 14.0}, {"date": "2000-03-28", "close": 70000.09721276, "volume": 11.0}, {"date": "2000-03-29", "close": 71346.25292839, "volume": 3.0}, {"date": "2000-03-30", "close": 64615.47435024, "volume": 2.0}, {"date": "2000-03-31", "close": 58557.773629905, "volume": 3.0}, {"date": "2000-04-03", "close": 61923.16291898, "volume": 2.0}, {"date": "2000-04-04", "close": 60577.00720335, "volume": 2.0}, {"date": "2000-04-05", "close": 56538.54005646, "volume": 3.0}, {"date": "2000-04-06", "close": 56538.54005646, "volume": 1.0}, {"date": "2000-04-07", "close": 62596.240776795, "volume": 2.0}, {"date": "2000-04-10", "close": 62596.240776795, "volume": 2.0}, {"date": "2000-04-11", "close": 57884.69577209, "volume": 1.0}, {"date": "2000-04-12", "close": 56538.54005646, "volume": 2.0}, {"date": "2000-04-13", "close": 51153.91719394, "volume": 1.0}, {"date": "2000-04-14", "close": 53173.150767385, "volume": 1.0}, {"date": "2000-04-17", "close": 47115.45004705, "volume": 2.0}, {"date": "2000-04-18", "close": 53846.2286252, "volume": 4.0}, {"date": "2000-04-19", "close": 63269.31863461, "volume": 4.0}, {"date": "2000-04-20", "close": 53846.2286252, "volume": 3.0}, {"date": "2000-04-26", "close": 51826.995051755, "volume": 1.0}, {"date": "2000-04-27", "close": 53846.2286252, "volume": 1.0}, {"date": "2000-04-28", "close": 49807.76147831, "volume": 1.0}, {"date": "2000-05-01", "close": 49807.76147831, "volume": 0.0}, {"date": "2000-05-02", "close": 49134.683620495, "volume": 1.0}, {"date": "2000-05-03", "close": 49807.76147831, "volume": 1.0}, {"date": "2000-05-04", "close": 48461.60576268, "volume": 1.0}, {"date": "2000-05-05", "close": 48461.60576268, "volume": 1.0}, {"date": "2000-05-08", "close": 47788.527904865, "volume": 0.0}, {"date": "2000-05-09", "close": 45769.29433142, "volume": 1.0}, {"date": "2000-05-10", "close": 43076.98290016, "volume": 1.0}, {"date": "2000-05-11", "close": 39038.51575327, "volume": 0.0}, {"date": "2000-05-12", "close": 43076.98290016, "volume": 0.0}, {"date": "2000-05-15", "close": 42403.905042345, "volume": 0.0}, {"date": "2000-05-16", "close": 44423.13861579, "volume": 0.0}, {"date": "2000-05-17", "close": 45769.29433142, "volume": 0.0}, {"date": "2000-05-18", "close": 44423.13861579, "volume": 0.0}, {"date": "2000-05-19", "close": 40384.6714689, "volume": 0.0}, {"date": "2000-05-23", "close": 41730.82718453, "volume": 0.0}, {"date": "2000-05-24", "close": 40384.6714689, "volume": 0.0}, {"date": "2000-05-25", "close": 36346.20432201, "volume": 0.0}, {"date": "2000-05-26", "close": 35000.04860638, "volume": 1.0}, {"date": "2000-05-29", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-05-31", "close": 31634.659317305, "volume": 0.0}, {"date": "2000-06-01", "close": 29615.42574386, "volume": 0.0}, {"date": "2000-06-02", "close": 30288.503601675, "volume": 2.0}, {"date": "2000-06-05", "close": 34326.970748565, "volume": 0.0}, {"date": "2000-06-06", "close": 31634.659317305, "volume": 0.0}, {"date": "2000-06-07", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-06-08", "close": 35000.04860638, "volume": 0.0}, {"date": "2000-06-09", "close": 30288.503601675, "volume": 2.0}, {"date": "2000-06-14", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-06-15", "close": 35000.04860638, "volume": 1.0}, {"date": "2000-06-16", "close": 39038.51575327, "volume": 1.0}, {"date": "2000-06-19", "close": 38365.437895455, "volume": 0.0}, {"date": "2000-06-20", "close": 37692.36003764, "volume": 1.0}, {"date": "2000-06-21", "close": 37692.36003764, "volume": 0.0}, {"date": "2000-06-22", "close": 32307.73717512, "volume": 1.0}, {"date": "2000-06-23", "close": 37019.282179825, "volume": 0.0}, {"date": "2000-06-26", "close": 37019.282179825, "volume": 0.0}, {"date": "2000-06-27", "close": 35000.04860638, "volume": 0.0}, {"date": "2000-06-28", "close": 35000.04860638, "volume": 1.0}, {"date": "2000-06-29", "close": 34326.970748565, "volume": 1.0}, {"date": "2000-06-30", "close": 32711.583889809, "volume": 1.0}, {"date": "2000-07-03", "close": 37019.282179825, "volume": 0.0}, {"date": "2000-07-04", "close": 37692.36003764, "volume": 1.0}, {"date": "2000-07-06", "close": 35673.126464195, "volume": 0.0}, {"date": "2000-07-07", "close": 37019.282179825, "volume": 0.0}, {"date": "2000-07-10", "close": 37019.282179825, "volume": 0.0}, {"date": "2000-07-11", "close": 38365.437895455, "volume": 0.0}, {"date": "2000-07-12", "close": 37692.36003764, "volume": 0.0}, {"date": "2000-07-13", "close": 37692.36003764, "volume": 0.0}, {"date": "2000-07-14", "close": 38365.437895455, "volume": 0.0}, {"date": "2000-07-17", "close": 39711.593611085, "volume": 0.0}, {"date": "2000-07-18", "close": 39711.593611085, "volume": 0.0}, {"date": "2000-07-19", "close": 40384.6714689, "volume": 0.0}, {"date": "2000-07-21", "close": 37692.36003764, "volume": 0.0}, {"date": "2000-07-24", "close": 37692.36003764, "volume": 0.0}, {"date": "2000-07-25", "close": 37692.36003764, "volume": 0.0}, {"date": "2000-07-26", "close": 36346.20432201, "volume": 0.0}, {"date": "2000-07-27", "close": 35673.126464195, "volume": 0.0}, {"date": "2000-07-28", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-07-31", "close": 34326.970748565, "volume": 0.0}, {"date": "2000-08-01", "close": 38365.437895455, "volume": 0.0}, {"date": "2000-08-02", "close": 34326.970748565, "volume": 0.0}, {"date": "2000-08-03", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-08-04", "close": 36346.20432201, "volume": 0.0}, {"date": "2000-08-07", "close": 34326.970748565, "volume": 0.0}, {"date": "2000-08-08", "close": 36346.20432201, "volume": 0.0}, {"date": "2000-08-09", "close": 35673.126464195, "volume": 0.0}, {"date": "2000-08-10", "close": 35673.126464195, "volume": 0.0}, {"date": "2000-08-11", "close": 36346.20432201, "volume": 0.0}, {"date": "2000-08-14", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-08-15", "close": 32307.73717512, "volume": 0.0}, {"date": "2000-08-16", "close": 31634.659317305, "volume": 0.0}, {"date": "2000-08-17", "close": 31634.659317305, "volume": 0.0}, {"date": "2000-08-18", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-08-22", "close": 30961.58145949, "volume": 0.0}, {"date": "2000-08-23", "close": 28269.27002823, "volume": 2.0}, {"date": "2000-08-24", "close": 32307.73717512, "volume": 0.0}, {"date": "2000-08-25", "close": 31634.659317305, "volume": 0.0}, {"date": "2000-08-28", "close": 30288.503601675, "volume": 0.0}, {"date": "2000-08-29", "close": 30961.58145949, "volume": 0.0}, {"date": "2000-08-30", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-08-31", "close": 30961.58145949, "volume": 0.0}, {"date": "2000-09-01", "close": 30288.503601675, "volume": 0.0}, {"date": "2000-09-04", "close": 30288.503601675, "volume": 0.0}, {"date": "2000-09-05", "close": 28942.347886045, "volume": 0.0}, {"date": "2000-09-06", "close": 29615.42574386, "volume": 0.0}, {"date": "2000-09-07", "close": 29615.42574386, "volume": 0.0}, {"date": "2000-09-08", "close": 29615.42574386, "volume": 0.0}, {"date": "2000-09-11", "close": 28269.27002823, "volume": 0.0}, {"date": "2000-09-12", "close": 28269.27002823, "volume": 0.0}, {"date": "2000-09-13", "close": 27596.192170415, "volume": 0.0}, {"date": "2000-09-14", "close": 28269.27002823, "volume": 0.0}, {"date": "2000-09-15", "close": 28942.347886045, "volume": 0.0}, {"date": "2000-09-18", "close": 26923.1143126, "volume": 0.0}, {"date": "2000-09-19", "close": 26250.036454785, "volume": 0.0}, {"date": "2000-09-20", "close": 28269.27002823, "volume": 0.0}, {"date": "2000-09-21", "close": 28269.27002823, "volume": 0.0}, {"date": "2000-09-22", "close": 33653.89289075, "volume": 1.0}, {"date": "2000-09-25", "close": 29615.42574386, "volume": 0.0}, {"date": "2000-09-26", "close": 33653.89289075, "volume": 1.0}, {"date": "2000-09-28", "close": 30288.503601675, "volume": 0.0}, {"date": "2000-09-29", "close": 29615.42574386, "volume": 0.0}, {"date": "2000-10-02", "close": 35000.04860638, "volume": 0.0}, {"date": "2000-10-03", "close": 35673.126464195, "volume": 0.0}, {"date": "2000-10-05", "close": 34326.970748565, "volume": 0.0}, {"date": "2000-10-06", "close": 35000.04860638, "volume": 0.0}, {"date": "2000-10-09", "close": 32307.73717512, "volume": 1.0}, {"date": "2000-10-10", "close": 28269.27002823, "volume": 0.0}, {"date": "2000-10-11", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-10-12", "close": 33653.89289075, "volume": 0.0}, {"date": "2000-10-13", "close": 30288.503601675, "volume": 1.0}, {"date": "2000-10-16", "close": 28269.27002823, "volume": 1.0}, {"date": "2000-10-17", "close": 28269.27002823, "volume": 0.0}, {"date": "2000-10-18", "close": 26923.1143126, "volume": 1.0}, {"date": "2000-10-19", "close": 25576.95859697, "volume": 0.0}, {"date": "2000-10-20", "close": 25576.95859697, "volume": 0.0}, {"date": "2000-10-23", "close": 26923.1143126, "volume": 1.0}, {"date": "2000-10-25", "close": 25576.95859697, "volume": 0.0}, {"date": "2000-10-26", "close": 26923.1143126, "volume": 0.0}, {"date": "2000-10-27", "close": 24230.80288134, "volume": 0.0}, {"date": "2000-10-30", "close": 24230.80288134, "volume": 0.0}, {"date": "2000-10-31", "close": 25576.95859697, "volume": 0.0}, {"date": "2000-11-01", "close": 28942.347886045, "volume": 0.0}, {"date": "2000-11-03", "close": 25576.95859697, "volume": 0.0}, {"date": "2000-11-06", "close": 21538.49145008, "volume": 1.0}, {"date": "2000-11-07", "close": 21538.49145008, "volume": 1.0}, {"date": "2000-11-08", "close": 23557.725023525, "volume": 1.0}, {"date": "2000-11-09", "close": 21538.49145008, "volume": 0.0}, {"date": "2000-11-10", "close": 21538.49145008, "volume": 2.0}, {"date": "2000-11-13", "close": 20865.413592265, "volume": 0.0}, {"date": "2000-11-14", "close": 21538.49145008, "volume": 0.0}, {"date": "2000-11-15", "close": 26923.1143126, "volume": 1.0}, {"date": "2000-11-16", "close": 24230.80288134, "volume": 1.0}, {"date": "2000-11-17", "close": 22211.569307895, "volume": 0.0}, {"date": "2000-11-20", "close": 24230.80288134, "volume": 1.0}, {"date": "2000-11-21", "close": 24230.80288134, "volume": 0.0}, {"date": "2000-11-22", "close": 22884.64716571, "volume": 0.0}, {"date": "2000-11-23", "close": 20192.33573445, "volume": 2.0}, {"date": "2000-11-24", "close": 20865.413592265, "volume": 1.0}, {"date": "2000-11-27", "close": 20192.33573445, "volume": 1.0}, {"date": "2000-11-28", "close": 18173.102161005, "volume": 0.0}, {"date": "2000-11-29", "close": 18846.18001882, "volume": 1.0}, {"date": "2000-11-30", "close": 18846.18001882, "volume": 1.0}, {"date": "2000-12-01", "close": 18173.102161005, "volume": 0.0}, {"date": "2000-12-04", "close": 23557.725023525, "volume": 3.0}, {"date": "2000-12-05", "close": 21538.49145008, "volume": 1.0}, {"date": "2000-12-06", "close": 21538.49145008, "volume": 0.0}, {"date": "2000-12-08", "close": 20192.33573445, "volume": 0.0}, {"date": "2000-12-11", "close": 19519.257876635, "volume": 1.0}, {"date": "2000-12-12", "close": 18173.102161005, "volume": 1.0}, {"date": "2000-12-13", "close": 17500.02430319, "volume": 0.0}, {"date": "2000-12-14", "close": 16153.86858756, "volume": 1.0}, {"date": "2000-12-15", "close": 16153.86858756, "volume": 1.0}, {"date": "2000-12-18", "close": 16153.86858756, "volume": 0.0}, {"date": "2000-12-19", "close": 14134.635014115, "volume": 1.0}, {"date": "2000-12-20", "close": 12788.479298485, "volume": 0.0}, {"date": "2000-12-21", "close": 13461.5571563, "volume": 1.0}, {"date": "2000-12-22", "close": 14807.71287193, "volume": 1.0}, {"date": "2000-12-27", "close": 16153.86858756, "volume": 0.0}, {"date": "2000-12-28", "close": 12788.479298485, "volume": 1.0}, {"date": "2000-12-29", "close": 12250.017012233, "volume": 1.0}, {"date": "2001-01-02", "close": 11038.476868166, "volume": 1.0}, {"date": "2001-01-03", "close": 7673.087579091, "volume": 2.0}, {"date": "2001-01-04", "close": 14134.635014115, "volume": 1.0}, {"date": "2001-01-05", "close": 13461.5571563, "volume": 2.0}, {"date": "2001-01-08", "close": 13192.326013174, "volume": 0.0}, {"date": "2001-01-09", "close": 12115.40144067, "volume": 1.0}, {"date": "2001-01-10", "close": 12384.632583796, "volume": 3.0}, {"date": "2001-01-11", "close": 12115.40144067, "volume": 1.0}, {"date": "2001-01-12", "close": 12115.40144067, "volume": 0.0}, {"date": "2001-01-15", "close": 14134.635014115, "volume": 0.0}, {"date": "2001-01-16", "close": 16153.86858756, "volume": 0.0}, {"date": "2001-01-17", "close": 13461.5571563, "volume": 1.0}, {"date": "2001-01-18", "close": 16826.946445375, "volume": 2.0}, {"date": "2001-01-19", "close": 16826.946445375, "volume": 2.0}, {"date": "2001-01-22", "close": 14807.71287193, "volume": 0.0}, {"date": "2001-01-23", "close": 14134.635014115, "volume": 0.0}, {"date": "2001-01-25", "close": 14807.71287193, "volume": 0.0}, {"date": "2001-01-29", "close": 16826.946445375, "volume": 0.0}, {"date": "2001-01-31", "close": 14134.635014115, "volume": 0.0}, {"date": "2001-02-01", "close": 14134.635014115, "volume": 0.0}, {"date": "2001-02-02", "close": 14134.635014115, "volume": 1.0}, {"date": "2001-02-05", "close": 13461.5571563, "volume": 0.0}, {"date": "2001-02-06", "close": 13461.5571563, "volume": 0.0}, {"date": "2001-02-07", "close": 13461.5571563, "volume": 1.0}, {"date": "2001-02-08", "close": 14134.635014115, "volume": 0.0}, {"date": "2001-02-09", "close": 13461.5571563, "volume": 0.0}, {"date": "2001-02-12", "close": 11442.323582855, "volume": 1.0}, {"date": "2001-02-13", "close": 13461.5571563, "volume": 0.0}, {"date": "2001-02-15", "close": 13461.5571563, "volume": 1.0}, {"date": "2001-02-16", "close": 11442.323582855, "volume": 0.0}, {"date": "2001-02-19", "close": 13461.5571563, "volume": 1.0}, {"date": "2001-02-21", "close": 13461.5571563, "volume": 0.0}, {"date": "2001-02-22", "close": 13461.5571563, "volume": 1.0}, {"date": "2001-02-23", "close": 13461.5571563, "volume": 1.0}, {"date": "2001-02-26", "close": 12788.479298485, "volume": 0.0}, {"date": "2001-02-27", "close": 12115.40144067, "volume": 1.0}, {"date": "2001-02-28", "close": 11576.939154418, "volume": 1.0}, {"date": "2001-03-01", "close": 11442.323582855, "volume": 0.0}, {"date": "2001-03-02", "close": 11442.323582855, "volume": 0.0}, {"date": "2001-03-05", "close": 11442.323582855, "volume": 0.0}, {"date": "2001-03-06", "close": 10769.24572504, "volume": 0.0}, {"date": "2001-03-09", "close": 11576.939154418, "volume": 0.0}, {"date": "2001-03-12", "close": 8750.012151595, "volume": 2.0}, {"date": "2001-03-13", "close": 8076.93429378, "volume": 1.0}, {"date": "2001-03-14", "close": 8076.93429378, "volume": 0.0}, {"date": "2001-03-15", "close": 8750.012151595, "volume": 0.0}, {"date": "2001-03-19", "close": 8076.93429378, "volume": 0.0}, {"date": "2001-03-20", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-03-21", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-03-22", "close": 6057.700720335, "volume": 1.0}, {"date": "2001-03-23", "close": 6057.700720335, "volume": 1.0}, {"date": "2001-03-26", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-03-27", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-03-28", "close": 6865.394149713, "volume": 0.0}, {"date": "2001-03-29", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-03-30", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-04-02", "close": 7403.856435965, "volume": 0.0}, {"date": "2001-04-03", "close": 7403.856435965, "volume": 0.0}, {"date": "2001-04-04", "close": 7403.856435965, "volume": 0.0}, {"date": "2001-04-05", "close": 7403.856435965, "volume": 0.0}, {"date": "2001-04-09", "close": 7134.625292839, "volume": 0.0}, {"date": "2001-04-10", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-04-12", "close": 6730.77857815, "volume": 1.0}, {"date": "2001-04-17", "close": 8076.93429378, "volume": 0.0}, {"date": "2001-04-19", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-04-23", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-04-24", "close": 5384.62286252, "volume": 0.0}, {"date": "2001-04-27", "close": 6730.77857815, "volume": 0.0}, {"date": "2001-04-30", "close": 7403.856435965, "volume": 0.0}, {"date": "2001-05-02", "close": 5384.62286252, "volume": 1.0}, {"date": "2001-05-04", "close": 6461.547435024, "volume": 0.0}, {"date": "2001-05-07", "close": 6461.547435024, "volume": 0.0}, {"date": "2001-05-08", "close": 5384.62286252, "volume": 1.0}, {"date": "2001-05-09", "close": 5384.62286252, "volume": 1.0}, {"date": "2001-05-11", "close": 5384.62286252, "volume": 2.0}, {"date": "2001-05-15", "close": 4846.160576268, "volume": 0.0}, {"date": "2001-05-16", "close": 4980.776147831, "volume": 1.0}, {"date": "2001-05-18", "close": 4442.313861579, "volume": 1.0}, {"date": "2001-05-21", "close": 4711.545004705, "volume": 0.0}, {"date": "2001-05-22", "close": 4576.929433142, "volume": 0.0}, {"date": "2001-05-23", "close": 4711.545004705, "volume": 1.0}, {"date": "2001-05-25", "close": 4711.545004705, "volume": 0.0}, {"date": "2001-05-28", "close": 4846.160576268, "volume": 1.0}, {"date": "2001-05-29", "close": 5115.391719394, "volume": 0.0}, {"date": "2001-05-30", "close": 4576.929433142, "volume": 0.0}, {"date": "2001-05-31", "close": 4442.313861579, "volume": 0.0}, {"date": "2001-06-01", "close": 5115.391719394, "volume": 0.0}, {"date": "2001-06-04", "close": 4442.313861579, "volume": 0.0}, {"date": "2001-06-05", "close": 5384.62286252, "volume": 1.0}, {"date": "2001-06-06", "close": 5923.085148772, "volume": 0.0}, {"date": "2001-06-07", "close": 6730.77857815, "volume": 1.0}, {"date": "2001-06-08", "close": 6192.316291898, "volume": 1.0}, {"date": "2001-06-12", "close": 5384.62286252, "volume": 1.0}, {"date": "2001-06-13", "close": 4307.698290016, "volume": 0.0}, {"date": "2001-06-14", "close": 4442.313861579, "volume": 0.0}, {"date": "2001-06-15", "close": 4576.929433142, "volume": 0.0}, {"date": "2001-06-18", "close": 4711.545004705, "volume": 0.0}, {"date": "2001-06-19", "close": 4442.313861579, "volume": 1.0}, {"date": "2001-06-20", "close": 3903.851575327, "volume": 1.0}, {"date": "2001-06-21", "close": 4038.46714689, "volume": 0.0}, {"date": "2001-06-22", "close": 4307.698290016, "volume": 0.0}, {"date": "2001-06-25", "close": 4307.698290016, "volume": 0.0}, {"date": "2001-06-26", "close": 4173.082718453, "volume": 0.0}, {"date": "2001-06-27", "close": 4038.46714689, "volume": 6.0}, {"date": "2001-06-28", "close": 3230.773717512, "volume": 2.0}, {"date": "2001-06-29", "close": 4038.46714689, "volume": 3.0}, {"date": "2001-07-02", "close": 4038.46714689, "volume": 3.0}, {"date": "2001-07-05", "close": 4307.698290016, "volume": 0.0}, {"date": "2001-07-06", "close": 4173.082718453, "volume": 0.0}, {"date": "2001-07-09", "close": 3903.851575327, "volume": 0.0}, {"date": "2001-07-10", "close": 3903.851575327, "volume": 0.0}, {"date": "2001-07-11", "close": 3634.620432201, "volume": 0.0}, {"date": "2001-07-13", "close": 3634.620432201, "volume": 0.0}, {"date": "2001-07-16", "close": 3634.620432201, "volume": 1.0}, {"date": "2001-07-23", "close": 4038.46714689, "volume": 0.0}, {"date": "2001-07-24", "close": 4711.545004705, "volume": 1.0}, {"date": "2001-07-26", "close": 4711.545004705, "volume": 0.0}, {"date": "2001-07-27", "close": 4846.160576268, "volume": 0.0}, {"date": "2001-07-31", "close": 4442.313861579, "volume": 1.0}, {"date": "2001-08-01", "close": 4442.313861579, "volume": 0.0}, {"date": "2001-08-03", "close": 3769.236003764, "volume": 1.0}, {"date": "2001-08-09", "close": 3769.236003764, "volume": 0.0}, {"date": "2001-08-14", "close": 3769.236003764, "volume": 0.0}, {"date": "2001-08-17", "close": 3769.236003764, "volume": 0.0}, {"date": "2001-08-20", "close": 3769.236003764, "volume": 0.0}, {"date": "2001-08-24", "close": 3769.236003764, "volume": 0.0}, {"date": "2001-08-28", "close": 2692.31143126, "volume": 0.0}, {"date": "2001-08-30", "close": 2692.31143126, "volume": 0.0}, {"date": "2001-08-31", "close": 2692.31143126, "volume": 0.0}, {"date": "2001-09-04", "close": 3634.620432201, "volume": 0.0}, {"date": "2001-09-06", "close": 3096.158145949, "volume": 0.0}, {"date": "2001-09-10", "close": 2692.31143126, "volume": 0.0}, {"date": "2001-09-11", "close": 2961.542574386, "volume": 0.0}, {"date": "2001-09-12", "close": 2692.31143126, "volume": 1.0}, {"date": "2001-09-14", "close": 2692.31143126, "volume": 1.0}, {"date": "2001-09-19", "close": 1480.771287193, "volume": 0.0}, {"date": "2001-09-20", "close": 1615.386858756, "volume": 0.0}, {"date": "2001-09-21", "close": 1615.386858756, "volume": 0.0}, {"date": "2001-10-03", "close": 4038.46714689, "volume": 1.0}, {"date": "2001-10-12", "close": 3500.004860638, "volume": 0.0}, {"date": "2001-10-15", "close": 2916.703125, "volume": 0.0}, {"date": "2001-10-18", "close": 3888.9375, "volume": 0.0}, {"date": "2001-10-19", "close": 3888.9375, "volume": 0.0}, {"date": "2001-10-22", "close": 3888.9375, "volume": 0.0}, {"date": "2001-10-24", "close": 5444.5125, "volume": 0.0}, {"date": "2001-10-25", "close": 4861.171875, "volume": 0.0}, {"date": "2001-10-29", "close": 3888.9375, "volume": 1.0}, {"date": "2001-10-31", "close": 3888.9375, "volume": 0.0}, {"date": "2001-11-01", "close": 3888.9375, "volume": 0.0}, {"date": "2001-11-02", "close": 3500.04375, "volume": 1.0}, {"date": "2001-11-05", "close": 3305.596875, "volume": 1.0}, {"date": "2001-11-06", "close": 3305.596875, "volume": 0.0}, {"date": "2001-11-08", "close": 3305.596875, "volume": 0.0}, {"date": "2001-11-09", "close": 3111.15, "volume": 1.0}, {"date": "2001-11-12", "close": 3888.9375, "volume": 1.0}, {"date": "2001-11-13", "close": 4472.278125, "volume": 1.0}, {"date": "2001-11-14", "close": 3888.9375, "volume": 0.0}, {"date": "2001-11-15", "close": 4666.725, "volume": 0.0}, {"date": "2001-11-19", "close": 4472.278125, "volume": 0.0}, {"date": "2001-11-20", "close": 3888.9375, "volume": 0.0}, {"date": "2001-11-21", "close": 3888.9375, "volume": 0.0}, {"date": "2001-11-22", "close": 3305.596875, "volume": 1.0}, {"date": "2001-11-23", "close": 2916.703125, "volume": 1.0}, {"date": "2001-11-26", "close": 3500.04375, "volume": 0.0}, {"date": "2001-11-27", "close": 3111.15, "volume": 1.0}, {"date": "2001-11-28", "close": 3500.04375, "volume": 0.0}, {"date": "2001-11-29", "close": 3111.15, "volume": 1.0}, {"date": "2001-11-30", "close": 3111.15, "volume": 0.0}, {"date": "2001-12-04", "close": 3500.04375, "volume": 0.0}, {"date": "2001-12-05", "close": 3500.04375, "volume": 0.0}, {"date": "2001-12-11", "close": 2916.703125, "volume": 0.0}, {"date": "2001-12-12", "close": 3500.04375, "volume": 0.0}, {"date": "2001-12-13", "close": 3888.9375, "volume": 2.0}, {"date": "2001-12-14", "close": 3111.15, "volume": 0.0}, {"date": "2001-12-18", "close": 3500.04375, "volume": 1.0}, {"date": "2001-12-19", "close": 3305.596875, "volume": 1.0}, {"date": "2001-12-20", "close": 3694.490625, "volume": 0.0}, {"date": "2001-12-21", "close": 3305.596875, "volume": 1.0}, {"date": "2002-01-02", "close": 4861.171875, "volume": 2.0}, {"date": "2002-01-03", "close": 5833.40625, "volume": 1.0}, {"date": "2002-01-04", "close": 5833.40625, "volume": 2.0}, {"date": "2002-01-09", "close": 5638.959375, "volume": 0.0}, {"date": "2002-01-10", "close": 4083.384375, "volume": 0.0}, {"date": "2002-01-14", "close": 4861.171875, "volume": 1.0}, {"date": "2002-01-18", "close": 4666.725, "volume": 0.0}, {"date": "2002-01-21", "close": 4861.171875, "volume": 1.0}, {"date": "2002-01-22", "close": 4277.83125, "volume": 0.0}, {"date": "2002-01-23", "close": 4277.83125, "volume": 0.0}, {"date": "2002-01-29", "close": 4277.83125, "volume": 0.0}, {"date": "2002-01-30", "close": 4277.83125, "volume": 0.0}, {"date": "2002-02-01", "close": 4861.171875, "volume": 1.0}, {"date": "2002-02-06", "close": 5250.065625, "volume": 1.0}, {"date": "2002-02-08", "close": 4861.171875, "volume": 0.0}, {"date": "2002-02-11", "close": 4861.171875, "volume": 0.0}, {"date": "2002-02-12", "close": 5444.5125, "volume": 1.0}, {"date": "2002-02-15", "close": 5833.40625, "volume": 1.0}, {"date": "2002-02-18", "close": 6222.3, "volume": 1.0}, {"date": "2002-02-19", "close": 7388.98125, "volume": 2.0}, {"date": "2002-02-20", "close": 7388.98125, "volume": 0.0}, {"date": "2002-02-21", "close": 5833.40625, "volume": 1.0}, {"date": "2002-02-25", "close": 5444.5125, "volume": 0.0}, {"date": "2002-02-26", "close": 7583.428125, "volume": 0.0}, {"date": "2002-02-27", "close": 6805.640625, "volume": 0.0}, {"date": "2002-02-28", "close": 6027.853125, "volume": 0.0}, {"date": "2002-03-01", "close": 7777.875, "volume": 1.0}, {"date": "2002-03-04", "close": 7777.875, "volume": 3.0}, {"date": "2002-03-05", "close": 10889.025, "volume": 6.0}, {"date": "2002-03-06", "close": 10694.578125, "volume": 2.0}, {"date": "2002-03-07", "close": 12639.046875, "volume": 3.0}, {"date": "2002-03-12", "close": 12639.046875, "volume": 8.0}, {"date": "2002-03-13", "close": 11472.365625, "volume": 3.0}, {"date": "2002-03-14", "close": 12639.046875, "volume": 1.0}, {"date": "2002-03-15", "close": 12639.046875, "volume": 1.0}, {"date": "2002-03-18", "close": 11666.8125, "volume": 1.0}, {"date": "2002-03-19", "close": 11666.8125, "volume": 1.0}, {"date": "2002-03-21", "close": 10889.025, "volume": 0.0}, {"date": "2002-03-22", "close": 11666.8125, "volume": 2.0}, {"date": "2002-03-25", "close": 11666.8125, "volume": 1.0}, {"date": "2002-03-26", "close": 12639.046875, "volume": 1.0}, {"date": "2002-03-27", "close": 12639.046875, "volume": 0.0}, {"date": "2002-03-28", "close": 13222.3875, "volume": 1.0}, {"date": "2002-04-02", "close": 14194.621875, "volume": 2.0}, {"date": "2002-04-03", "close": 13611.28125, "volume": 0.0}, {"date": "2002-04-04", "close": 13416.834375, "volume": 0.0}, {"date": "2002-04-05", "close": 13805.728125, "volume": 1.0}, {"date": "2002-04-08", "close": 13805.728125, "volume": 1.0}, {"date": "2002-04-09", "close": 13027.940625, "volume": 1.0}, {"date": "2002-04-10", "close": 12639.046875, "volume": 1.0}, {"date": "2002-04-11", "close": 13222.3875, "volume": 0.0}, {"date": "2002-04-12", "close": 11666.8125, "volume": 3.0}, {"date": "2002-04-15", "close": 13416.834375, "volume": 1.0}, {"date": "2002-04-16", "close": 12444.6, "volume": 0.0}, {"date": "2002-04-19", "close": 12444.6, "volume": 1.0}, {"date": "2002-04-22", "close": 13416.834375, "volume": 2.0}, {"date": "2002-04-23", "close": 12639.046875, "volume": 0.0}, {"date": "2002-04-24", "close": 13611.28125, "volume": 2.0}, {"date": "2002-04-26", "close": 14583.515625, "volume": 8.0}, {"date": "2002-04-29", "close": 15944.64375, "volume": 4.0}, {"date": "2002-04-30", "close": 16527.984375, "volume": 3.0}, {"date": "2002-05-01", "close": 15555.75, "volume": 2.0}, {"date": "2002-05-02", "close": 14777.9625, "volume": 1.0}, {"date": "2002-05-03", "close": 15555.75, "volume": 1.0}, {"date": "2002-05-06", "close": 15944.64375, "volume": 1.0}, {"date": "2002-05-07", "close": 14972.409375, "volume": 1.0}, {"date": "2002-05-08", "close": 13805.728125, "volume": 2.0}, {"date": "2002-05-09", "close": 13611.28125, "volume": 1.0}, {"date": "2002-05-10", "close": 11666.8125, "volume": 1.0}, {"date": "2002-05-13", "close": 11083.471875, "volume": 1.0}, {"date": "2002-05-14", "close": 11277.91875, "volume": 1.0}, {"date": "2002-05-15", "close": 11083.471875, "volume": 0.0}, {"date": "2002-05-16", "close": 11472.365625, "volume": 0.0}, {"date": "2002-05-17", "close": 11083.471875, "volume": 0.0}, {"date": "2002-05-20", "close": 9722.34375, "volume": 2.0}, {"date": "2002-05-21", "close": 9722.34375, "volume": 1.0}, {"date": "2002-05-22", "close": 9722.34375, "volume": 0.0}, {"date": "2002-05-23", "close": 10305.684375, "volume": 0.0}, {"date": "2002-05-24", "close": 9722.34375, "volume": 0.0}, {"date": "2002-05-27", "close": 10111.2375, "volume": 1.0}, {"date": "2002-05-28", "close": 11277.91875, "volume": 1.0}, {"date": "2002-05-29", "close": 11277.91875, "volume": 0.0}, {"date": "2002-05-30", "close": 12055.70625, "volume": 1.0}, {"date": "2002-06-18", "close": 9722.34375, "volume": 0.0}, {"date": "2002-06-20", "close": 9722.34375, "volume": 0.0}, {"date": "2002-06-21", "close": 8263.9921875, "volume": 0.0}, {"date": "2002-06-24", "close": 7777.875, "volume": 0.0}, {"date": "2002-06-25", "close": 7291.7578125, "volume": 0.0}, {"date": "2002-06-26", "close": 7291.7578125, "volume": 0.0}, {"date": "2002-06-27", "close": 7291.7578125, "volume": 1.0}, {"date": "2002-06-28", "close": 7777.875, "volume": 0.0}, {"date": "2002-07-01", "close": 7777.875, "volume": 0.0}, {"date": "2002-07-04", "close": 7777.875, "volume": 0.0}, {"date": "2002-07-05", "close": 6076.46484375, "volume": 0.0}, {"date": "2002-07-08", "close": 6076.46484375, "volume": 0.0}, {"date": "2002-07-09", "close": 7291.7578125, "volume": 0.0}, {"date": "2002-07-11", "close": 6319.5234375, "volume": 1.0}, {"date": "2002-07-15", "close": 6319.5234375, "volume": 1.0}, {"date": "2002-07-17", "close": 6076.46484375, "volume": 0.0}, {"date": "2002-07-22", "close": 6076.46484375, "volume": 1.0}, {"date": "2002-07-23", "close": 6076.46484375, "volume": 0.0}, {"date": "2002-07-25", "close": 6076.46484375, "volume": 0.0}, {"date": "2002-07-26", "close": 4861.171875, "volume": 0.0}, {"date": "2002-07-30", "close": 5104.23046875, "volume": 0.0}, {"date": "2002-08-07", "close": 7291.7578125, "volume": 0.0}, {"date": "2002-08-09", "close": 5347.2890625, "volume": 0.0}, {"date": "2002-08-15", "close": 5590.34765625, "volume": 0.0}, {"date": "2002-08-16", "close": 6805.640625, "volume": 0.0}, {"date": "2002-08-19", "close": 6562.58203125, "volume": 0.0}, {"date": "2002-08-22", "close": 6805.640625, "volume": 0.0}, {"date": "2002-08-23", "close": 8507.05078125, "volume": 0.0}, {"date": "2002-08-27", "close": 8020.93359375, "volume": 0.0}, {"date": "2002-08-29", "close": 8507.05078125, "volume": 0.0}, {"date": "2002-09-05", "close": 5347.2890625, "volume": 3.0}, {"date": "2002-09-09", "close": 5590.34765625, "volume": 0.0}, {"date": "2002-09-11", "close": 6562.58203125, "volume": 0.0}, {"date": "2002-09-12", "close": 5833.40625, "volume": 0.0}, {"date": "2002-09-23", "close": 5833.40625, "volume": 0.0}, {"date": "2002-09-25", "close": 5590.34765625, "volume": 0.0}, {"date": "2002-10-02", "close": 5104.23046875, "volume": 0.0}, {"date": "2002-10-03", "close": 5104.23046875, "volume": 0.0}, {"date": "2002-10-04", "close": 4861.171875, "volume": 1.0}, {"date": "2002-10-09", "close": 4861.171875, "volume": 0.0}, {"date": "2002-10-10", "close": 3888.9375, "volume": 0.0}, {"date": "2002-10-15", "close": 3888.9375, "volume": 2.0}, {"date": "2002-10-16", "close": 3888.9375, "volume": 1.0}, {"date": "2002-10-17", "close": 3888.9375, "volume": 2.0}, {"date": "2002-10-24", "close": 4131.99609375, "volume": 0.0}, {"date": "2002-10-25", "close": 3888.9375, "volume": 1.0}, {"date": "2003-05-19", "close": 2430.5859375, "volume": 0.0}, {"date": "2003-05-21", "close": 2430.5859375, "volume": 1.0}, {"date": "2003-05-22", "close": 2430.5859375, "volume": 0.0}, {"date": "2003-05-23", "close": 2430.5859375, "volume": 0.0}, {"date": "2003-05-27", "close": 2430.5859375, "volume": 0.0}, {"date": "2003-05-29", "close": 3645.87890625, "volume": 0.0}, {"date": "2003-05-30", "close": 2430.5859375, "volume": 0.0}, {"date": "2003-06-02", "close": 2430.5859375, "volume": 1.0}, {"date": "2003-06-03", "close": 2430.5859375, "volume": 1.0}, {"date": "2003-06-10", "close": 1944.46875, "volume": 2.0}, {"date": "2003-06-18", "close": 2430.5859375, "volume": 0.0}, {"date": "2003-06-19", "close": 1944.46875, "volume": 2.0}, {"date": "2003-06-20", "close": 1944.46875, "volume": 0.0}, {"date": "2003-06-23", "close": 1944.46875, "volume": 1.0}, {"date": "2003-06-24", "close": 1944.46875, "volume": 0.0}, {"date": "2003-06-26", "close": 1944.46875, "volume": 0.0}, {"date": "2003-06-27", "close": 1944.46875, "volume": 2.0}, {"date": "2003-06-30", "close": 1701.41015625, "volume": 0.0}, {"date": "2003-07-01", "close": 1944.46875, "volume": 0.0}, {"date": "2003-07-02", "close": 1847.2453125, "volume": 1.0}, {"date": "2003-07-09", "close": 1847.2453125, "volume": 0.0}, {"date": "2003-07-11", "close": 1944.46875, "volume": 23.0}, {"date": "2003-07-16", "close": 1993.08046875, "volume": 0.0}, {"date": "2003-07-25", "close": 2430.5859375, "volume": 2.0}, {"date": "2003-07-29", "close": 2333.3625, "volume": 5.0}, {"date": "2003-07-30", "close": 2430.5859375, "volume": 4.0}, {"date": "2003-07-31", "close": 2381.97421875, "volume": 0.0}, {"date": "2003-08-05", "close": 2430.5859375, "volume": 4.0}, {"date": "2003-08-07", "close": 2187.52734375, "volume": 2.0}, {"date": "2003-08-12", "close": 2430.5859375, "volume": 2.0}, {"date": "2003-08-13", "close": 2284.75078125, "volume": 6.0}, {"date": "2003-08-14", "close": 2430.5859375, "volume": 2.0}, {"date": "2003-08-15", "close": 2333.3625, "volume": 7.0}, {"date": "2003-08-18", "close": 2625.0328125, "volume": 0.0}, {"date": "2003-08-20", "close": 2430.5859375, "volume": 0.0}, {"date": "2003-08-21", "close": 2430.5859375, "volume": 1.0}, {"date": "2003-08-22", "close": 2430.5859375, "volume": 0.0}, {"date": "2003-08-28", "close": 1944.46875, "volume": 82.0}, {"date": "2003-09-02", "close": 2041.6921875, "volume": 0.0}, {"date": "2003-09-10", "close": 2187.52734375, "volume": 3.0}, {"date": "2003-09-12", "close": 2430.5859375, "volume": 3.0}, {"date": "2003-09-19", "close": 2673.64453125, "volume": 11.0}, {"date": "2003-09-22", "close": 2673.64453125, "volume": 1.0}, {"date": "2003-09-23", "close": 2916.703125, "volume": 5.0}, {"date": "2003-09-24", "close": 2916.703125, "volume": 3.0}, {"date": "2003-09-25", "close": 2916.703125, "volume": 1.0}, {"date": "2003-09-26", "close": 3305.596875, "volume": 10.0}, {"date": "2003-09-29", "close": 3159.76171875, "volume": 3.0}, {"date": "2003-10-01", "close": 2819.4796875, "volume": 4.0}, {"date": "2003-10-02", "close": 2819.4796875, "volume": 2.0}, {"date": "2003-10-03", "close": 3159.76171875, "volume": 8.0}, {"date": "2003-10-06", "close": 3159.76171875, "volume": 4.0}, {"date": "2003-10-07", "close": 3062.53828125, "volume": 6.0}, {"date": "2003-10-08", "close": 3305.596875, "volume": 8.0}, {"date": "2003-10-10", "close": 3159.76171875, "volume": 5.0}, {"date": "2003-10-13", "close": 2965.31484375, "volume": 1.0}, {"date": "2003-10-14", "close": 3159.76171875, "volume": 1.0}, {"date": "2003-10-15", "close": 3159.76171875, "volume": 3.0}, {"date": "2003-10-16", "close": 3256.98515625, "volume": 15.0}, {"date": "2003-10-20", "close": 3888.9375, "volume": 3.0}, {"date": "2003-10-21", "close": 3888.9375, "volume": 11.0}, {"date": "2003-10-22", "close": 4131.99609375, "volume": 18.0}, {"date": "2003-10-23", "close": 4861.171875, "volume": 7.0}, {"date": "2003-10-24", "close": 4277.83125, "volume": 3.0}, {"date": "2003-10-27", "close": 4618.11328125, "volume": 0.0}, {"date": "2003-10-28", "close": 4277.83125, "volume": 1.0}, {"date": "2003-10-29", "close": 4180.6078125, "volume": 0.0}, {"date": "2003-10-30", "close": 3937.54921875, "volume": 3.0}, {"date": "2003-10-31", "close": 3645.87890625, "volume": 1.0}, {"date": "2003-11-03", "close": 3645.87890625, "volume": 0.0}, {"date": "2003-11-12", "close": 3208.3734375, "volume": 1.0}, {"date": "2003-11-14", "close": 3402.8203125, "volume": 2.0}, {"date": "2003-11-17", "close": 3256.98515625, "volume": 2.0}, {"date": "2003-11-18", "close": 2965.31484375, "volume": 1.0}, {"date": "2003-11-19", "close": 2965.31484375, "volume": 2.0}, {"date": "2003-11-24", "close": 2965.31484375, "volume": 0.0}, {"date": "2003-11-27", "close": 2916.703125, "volume": 0.0}, {"date": "2003-11-28", "close": 2916.703125, "volume": 0.0}, {"date": "2003-12-01", "close": 2916.703125, "volume": 0.0}, {"date": "2003-12-03", "close": 2916.703125, "volume": 0.0}, {"date": "2003-12-11", "close": 2916.703125, "volume": 0.0}, {"date": "2003-12-15", "close": 2916.703125, "volume": 1.0}, {"date": "2003-12-17", "close": 2916.703125, "volume": 0.0}, {"date": "2003-12-22", "close": 2916.703125, "volume": 2.0}, {"date": "2003-12-30", "close": 2722.25625, "volume": 1.0}, {"date": "2003-12-31", "close": 2722.25625, "volume": 0.0}, {"date": "2004-01-02", "close": 2722.25625, "volume": 1.0}, {"date": "2004-01-05", "close": 2722.25625, "volume": 6.0}, {"date": "2004-01-06", "close": 2722.25625, "volume": 1.0}, {"date": "2004-01-09", "close": 2673.64453125, "volume": 6.0}, {"date": "2004-01-13", "close": 2527.809375, "volume": 8.0}, {"date": "2004-01-14", "close": 2722.25625, "volume": 5.0}, {"date": "2004-01-16", "close": 2722.25625, "volume": 12.0}, {"date": "2004-01-19", "close": 2722.25625, "volume": 2.0}, {"date": "2004-01-21", "close": 2722.25625, "volume": 0.0}, {"date": "2004-01-23", "close": 2722.25625, "volume": 2.0}, {"date": "2004-01-28", "close": 2722.25625, "volume": 0.0}, {"date": "2004-02-02", "close": 2770.86796875, "volume": 1.0}, {"date": "2004-02-03", "close": 2770.86796875, "volume": 0.0}, {"date": "2004-02-04", "close": 2916.703125, "volume": 2.0}, {"date": "2004-02-05", "close": 2819.4796875, "volume": 5.0}, {"date": "2004-02-06", "close": 2819.4796875, "volume": 5.0}, {"date": "2004-02-09", "close": 2819.4796875, "volume": 12.0}, {"date": "2004-02-11", "close": 2770.86796875, "volume": 2.0}, {"date": "2004-02-12", "close": 2770.86796875, "volume": 15.0}, {"date": "2004-02-13", "close": 2430.5859375, "volume": 11.0}, {"date": "2004-02-18", "close": 2430.5859375, "volume": 0.0}, {"date": "2004-02-19", "close": 2430.5859375, "volume": 1.0}, {"date": "2004-02-20", "close": 2430.5859375, "volume": 0.0}, {"date": "2004-02-25", "close": 2430.5859375, "volume": 0.0}, {"date": "2004-02-27", "close": 2187.52734375, "volume": 47.0}, {"date": "2004-03-01", "close": 2236.1390625, "volume": 0.0}, {"date": "2004-03-03", "close": 2430.5859375, "volume": 5.0}, {"date": "2004-03-04", "close": 2479.19765625, "volume": 1.0}, {"date": "2004-03-08", "close": 2479.19765625, "volume": 0.0}, {"date": "2004-03-09", "close": 2625.0328125, "volume": 2.0}, {"date": "2004-03-10", "close": 2673.64453125, "volume": 2.0}, {"date": "2004-03-11", "close": 2625.0328125, "volume": 2.0}, {"date": "2004-03-12", "close": 2430.5859375, "volume": 2.0}, {"date": "2004-03-15", "close": 2284.75078125, "volume": 2.0}, {"date": "2004-03-18", "close": 2284.75078125, "volume": 8.0}, {"date": "2004-03-24", "close": 1993.08046875, "volume": 1.0}, {"date": "2004-03-29", "close": 1993.08046875, "volume": 3.0}, {"date": "2004-03-30", "close": 1993.08046875, "volume": 0.0}, {"date": "2004-04-01", "close": 2187.52734375, "volume": 0.0}, {"date": "2004-04-06", "close": 2333.3625, "volume": 4.0}, {"date": "2004-04-07", "close": 2187.52734375, "volume": 4.0}, {"date": "2004-04-14", "close": 1993.08046875, "volume": 11.0}, {"date": "2004-04-16", "close": 1993.08046875, "volume": 0.0}, {"date": "2004-04-19", "close": 1701.41015625, "volume": 1.0}, {"date": "2004-04-20", "close": 1555.575, "volume": 1.0}, {"date": "2004-04-21", "close": 1652.7984375, "volume": 0.0}, {"date": "2004-04-22", "close": 1604.18671875, "volume": 8.0}, {"date": "2004-04-23", "close": 1847.2453125, "volume": 8.0}, {"date": "2004-04-28", "close": 1506.96328125, "volume": 0.0}, {"date": "2004-04-29", "close": 1361.128125, "volume": 7.0}, {"date": "2004-05-04", "close": 1944.46875, "volume": 0.0}, {"date": "2004-05-05", "close": 1458.3515625, "volume": 2.0}, {"date": "2004-05-06", "close": 1458.3515625, "volume": 3.0}, {"date": "2004-05-12", "close": 1458.3515625, "volume": 1.0}, {"date": "2004-05-14", "close": 1458.3515625, "volume": 1.0}, {"date": "2004-05-19", "close": 1312.51640625, "volume": 2.0}, {"date": "2004-05-25", "close": 1166.68125, "volume": 27.0}, {"date": "2004-05-28", "close": 1215.29296875, "volume": 9.0}, {"date": "2004-05-31", "close": 1069.4578125, "volume": 19.0}, {"date": "2004-06-02", "close": 972.234375, "volume": 11.0}, {"date": "2004-06-03", "close": 972.234375, "volume": 11.0}, {"date": "2004-06-04", "close": 972.234375, "volume": 22.0}, {"date": "2004-06-07", "close": 972.234375, "volume": 3.0}, {"date": "2004-06-10", "close": 972.234375, "volume": 4.0}, {"date": "2004-06-11", "close": 972.234375, "volume": 0.0}, {"date": "2004-06-16", "close": 972.234375, "volume": 3.0}, {"date": "2004-06-17", "close": 972.234375, "volume": 154.0}, {"date": "2004-06-18", "close": 1069.4578125, "volume": 6.0}, {"date": "2004-06-21", "close": 1118.06953125, "volume": 5.0}, {"date": "2004-06-22", "close": 1166.68125, "volume": 40.0}, {"date": "2004-06-23", "close": 1166.68125, "volume": 6.0}, {"date": "2004-06-24", "close": 1069.4578125, "volume": 25.0}, {"date": "2004-06-25", "close": 972.234375, "volume": 15.0}, {"date": "2004-06-28", "close": 1069.4578125, "volume": 1.0}, {"date": "2004-06-30", "close": 972.234375, "volume": 0.0}, {"date": "2004-07-02", "close": 923.62265625, "volume": 2.0}, {"date": "2004-07-05", "close": 972.234375, "volume": 2.0}, {"date": "2004-07-07", "close": 1020.84609375, "volume": 3.0}, {"date": "2004-07-12", "close": 1069.4578125, "volume": 1.0}, {"date": "2004-07-14", "close": 972.234375, "volume": 0.0}, {"date": "2004-07-16", "close": 972.234375, "volume": 2.0}, {"date": "2004-07-19", "close": 972.234375, "volume": 6.0}, {"date": "2004-07-20", "close": 972.234375, "volume": 0.0}, {"date": "2004-07-22", "close": 972.234375, "volume": 2.0}, {"date": "2004-07-26", "close": 875.0109375, "volume": 9.0}, {"date": "2004-07-27", "close": 875.0109375, "volume": 2.0}, {"date": "2004-07-28", "close": 680.5640625, "volume": 47.0}, {"date": "2004-07-30", "close": 826.39921875, "volume": 12.0}, {"date": "2004-08-03", "close": 875.0109375, "volume": 2.0}, {"date": "2004-08-04", "close": 875.0109375, "volume": 1.0}, {"date": "2004-08-06", "close": 777.7875, "volume": 0.0}, {"date": "2004-08-09", "close": 777.7875, "volume": 1.0}, {"date": "2004-08-10", "close": 923.62265625, "volume": 4.0}, {"date": "2004-08-12", "close": 972.234375, "volume": 9.0}, {"date": "2004-08-13", "close": 826.39921875, "volume": 5.0}, {"date": "2004-08-16", "close": 826.39921875, "volume": 0.0}, {"date": "2004-08-17", "close": 972.234375, "volume": 1.0}, {"date": "2004-08-26", "close": 826.39921875, "volume": 0.0}, {"date": "2004-08-27", "close": 826.39921875, "volume": 1.0}, {"date": "2004-08-31", "close": 826.39921875, "volume": 294.0}, {"date": "2004-09-01", "close": 972.234375, "volume": 2.0}, {"date": "2004-09-02", "close": 1166.68125, "volume": 49.0}, {"date": "2004-09-03", "close": 1166.68125, "volume": 13.0}, {"date": "2004-09-06", "close": 972.234375, "volume": 0.0}, {"date": "2004-09-07", "close": 972.234375, "volume": 2.0}, {"date": "2004-09-10", "close": 972.234375, "volume": 0.0}, {"date": "2004-09-13", "close": 1215.29296875, "volume": 3.0}, {"date": "2004-09-14", "close": 1215.29296875, "volume": 3.0}, {"date": "2004-09-15", "close": 1215.29296875, "volume": 1.0}, {"date": "2004-09-17", "close": 972.234375, "volume": 28.0}, {"date": "2004-09-23", "close": 1166.68125, "volume": 11.0}, {"date": "2004-09-30", "close": 972.234375, "volume": 21.0}, {"date": "2004-10-04", "close": 972.234375, "volume": 2.0}, {"date": "2004-10-05", "close": 875.0109375, "volume": 0.0}, {"date": "2004-10-06", "close": 972.234375, "volume": 5.0}, {"date": "2004-10-07", "close": 1020.84609375, "volume": 5.0}, {"date": "2004-10-08", "close": 1020.84609375, "volume": 0.0}, {"date": "2004-10-11", "close": 1020.84609375, "volume": 1.0}, {"date": "2004-10-12", "close": 1020.84609375, "volume": 7.0}, {"date": "2004-10-13", "close": 1020.84609375, "volume": 11.0}, {"date": "2004-10-14", "close": 972.234375, "volume": 4.0}, {"date": "2004-10-19", "close": 972.234375, "volume": 10.0}, {"date": "2004-10-20", "close": 923.62265625, "volume": 2.0}, {"date": "2004-10-22", "close": 1020.84609375, "volume": 5.0}, {"date": "2004-10-25", "close": 875.0109375, "volume": 9.0}, {"date": "2004-10-28", "close": 972.234375, "volume": 2.0}, {"date": "2004-10-29", "close": 972.234375, "volume": 2.0}, {"date": "2004-11-03", "close": 972.234375, "volume": 6.0}, {"date": "2004-11-04", "close": 972.234375, "volume": 13.0}, {"date": "2004-11-05", "close": 1215.29296875, "volume": 13.0}, {"date": "2004-11-08", "close": 1215.29296875, "volume": 28.0}, {"date": "2004-11-09", "close": 1361.128125, "volume": 9.0}, {"date": "2004-11-10", "close": 1312.51640625, "volume": 6.0}, {"date": "2004-11-11", "close": 1263.9046875, "volume": 4.0}, {"date": "2004-11-12", "close": 1409.73984375, "volume": 12.0}, {"date": "2004-11-16", "close": 1409.73984375, "volume": 2.0}, {"date": "2004-11-17", "close": 1895.85703125, "volume": 28.0}, {"date": "2004-11-18", "close": 1701.41015625, "volume": 27.0}, {"date": "2004-11-19", "close": 2236.1390625, "volume": 29.0}, {"date": "2004-11-22", "close": 2041.6921875, "volume": 25.0}, {"date": "2004-11-23", "close": 1798.63359375, "volume": 7.0}, {"date": "2004-11-24", "close": 1798.63359375, "volume": 1.0}, {"date": "2004-11-25", "close": 1750.021875, "volume": 2.0}, {"date": "2004-11-26", "close": 1750.021875, "volume": 4.0}, {"date": "2004-11-29", "close": 1750.021875, "volume": 2.0}, {"date": "2004-11-30", "close": 1652.7984375, "volume": 20.0}, {"date": "2004-12-01", "close": 1604.18671875, "volume": 4.0}, {"date": "2004-12-02", "close": 1458.3515625, "volume": 43.0}, {"date": "2004-12-03", "close": 1604.18671875, "volume": 65.0}, {"date": "2004-12-06", "close": 1458.3515625, "volume": 26.0}, {"date": "2004-12-07", "close": 1409.73984375, "volume": 14.0}, {"date": "2004-12-08", "close": 1215.29296875, "volume": 11.0}, {"date": "2004-12-09", "close": 1458.3515625, "volume": 6.0}, {"date": "2004-12-10", "close": 1361.128125, "volume": 9.0}, {"date": "2004-12-13", "close": 1361.128125, "volume": 2.0}, {"date": "2004-12-16", "close": 1458.3515625, "volume": 1.0}, {"date": "2004-12-17", "close": 1312.51640625, "volume": 3.0}, {"date": "2004-12-20", "close": 1215.29296875, "volume": 8.0}, {"date": "2004-12-21", "close": 1409.73984375, "volume": 15.0}, {"date": "2004-12-22", "close": 1215.29296875, "volume": 0.0}, {"date": "2004-12-23", "close": 1020.84609375, "volume": 3.0}, {"date": "2004-12-30", "close": 1215.29296875, "volume": 5.0}, {"date": "2004-12-31", "close": 1215.29296875, "volume": 1.0}, {"date": "2005-01-04", "close": 1215.29296875, "volume": 0.0}, {"date": "2005-01-05", "close": 1458.3515625, "volume": 0.0}, {"date": "2005-01-10", "close": 1166.68125, "volume": 4.0}, {"date": "2005-01-12", "close": 1215.29296875, "volume": 4.0}, {"date": "2005-01-13", "close": 1409.73984375, "volume": 2.0}, {"date": "2005-01-14", "close": 1458.3515625, "volume": 3.0}, {"date": "2005-01-18", "close": 1312.51640625, "volume": 5.0}, {"date": "2005-01-20", "close": 1312.51640625, "volume": 3.0}, {"date": "2005-01-21", "close": 1263.9046875, "volume": 10.0}, {"date": "2005-01-25", "close": 1312.51640625, "volume": 1.0}, {"date": "2005-01-31", "close": 1409.73984375, "volume": 3.0}, {"date": "2005-02-04", "close": 1506.96328125, "volume": 5.0}, {"date": "2005-02-08", "close": 1409.73984375, "volume": 8.0}, {"date": "2005-02-09", "close": 1409.73984375, "volume": 0.0}, {"date": "2005-02-11", "close": 1409.73984375, "volume": 0.0}, {"date": "2005-02-14", "close": 1506.96328125, "volume": 2.0}, {"date": "2005-02-15", "close": 1458.3515625, "volume": 1.0}, {"date": "2005-02-16", "close": 1458.3515625, "volume": 4.0}, {"date": "2005-02-22", "close": 1215.29296875, "volume": 2.0}, {"date": "2005-02-24", "close": 1215.29296875, "volume": 0.0}, {"date": "2005-02-25", "close": 1215.29296875, "volume": 1.0}, {"date": "2005-02-28", "close": 1263.9046875, "volume": 13.0}, {"date": "2005-03-01", "close": 1215.29296875, "volume": 0.0}, {"date": "2005-03-02", "close": 1263.9046875, "volume": 0.0}, {"date": "2005-03-03", "close": 1215.29296875, "volume": 9.0}, {"date": "2005-03-07", "close": 1215.29296875, "volume": 175.0}, {"date": "2005-03-08", "close": 1215.29296875, "volume": 0.0}, {"date": "2005-03-11", "close": 1215.29296875, "volume": 74.0}, {"date": "2005-03-14", "close": 1409.73984375, "volume": 4.0}, {"date": "2005-03-15", "close": 1458.3515625, "volume": 10.0}, {"date": "2005-03-21", "close": 1458.3515625, "volume": 7.0}, {"date": "2005-03-22", "close": 1215.29296875, "volume": 8.0}, {"date": "2005-03-23", "close": 1361.128125, "volume": 1.0}, {"date": "2005-03-24", "close": 1361.128125, "volume": 1.0}, {"date": "2005-03-29", "close": 1263.9046875, "volume": 3.0}, {"date": "2005-03-30", "close": 1215.29296875, "volume": 7.0}, {"date": "2005-04-04", "close": 1069.4578125, "volume": 12.0}, {"date": "2005-04-05", "close": 1215.29296875, "volume": 9.0}, {"date": "2005-04-06", "close": 1361.128125, "volume": 22.0}, {"date": "2005-04-07", "close": 1263.9046875, "volume": 16.0}, {"date": "2005-04-08", "close": 1312.51640625, "volume": 4.0}, {"date": "2005-04-12", "close": 1118.06953125, "volume": 25.0}, {"date": "2005-04-13", "close": 1215.29296875, "volume": 6.0}, {"date": "2005-04-14", "close": 1215.29296875, "volume": 14.0}, {"date": "2005-04-15", "close": 1118.06953125, "volume": 35.0}, {"date": "2005-04-18", "close": 1118.06953125, "volume": 0.0}, {"date": "2005-04-21", "close": 1166.68125, "volume": 1.0}, {"date": "2005-04-22", "close": 1263.9046875, "volume": 4.0}, {"date": "2005-04-26", "close": 1215.29296875, "volume": 3.0}, {"date": "2005-04-27", "close": 1215.29296875, "volume": 5.0}, {"date": "2005-04-28", "close": 1215.29296875, "volume": 1.0}, {"date": "2005-05-13", "close": 1020.84609375, "volume": 11.0}, {"date": "2005-05-16", "close": 1069.4578125, "volume": 1.0}, {"date": "2005-05-17", "close": 1069.4578125, "volume": 1.0}, {"date": "2005-05-19", "close": 1020.84609375, "volume": 17.0}, {"date": "2005-05-20", "close": 1118.06953125, "volume": 21.0}, {"date": "2005-05-23", "close": 972.234375, "volume": 10.0}, {"date": "2005-05-24", "close": 972.234375, "volume": 1.0}, {"date": "2005-05-26", "close": 1118.06953125, "volume": 14.0}, {"date": "2005-05-30", "close": 1118.06953125, "volume": 2.0}, {"date": "2005-05-31", "close": 1118.06953125, "volume": 0.0}, {"date": "2005-06-01", "close": 972.234375, "volume": 36.0}, {"date": "2005-06-02", "close": 972.234375, "volume": 5.0}, {"date": "2005-06-03", "close": 972.234375, "volume": 4.0}, {"date": "2005-06-07", "close": 972.234375, "volume": 5.0}, {"date": "2005-06-09", "close": 826.39921875, "volume": 0.0}, {"date": "2005-06-10", "close": 972.234375, "volume": 0.0}, {"date": "2005-06-15", "close": 875.0109375, "volume": 8.0}, {"date": "2005-06-16", "close": 875.0109375, "volume": 18.0}, {"date": "2005-06-17", "close": 875.0109375, "volume": 0.0}, {"date": "2005-06-20", "close": 777.7875, "volume": 27.0}, {"date": "2005-06-21", "close": 875.0109375, "volume": 1.0}, {"date": "2005-06-22", "close": 875.0109375, "volume": 7.0}, {"date": "2005-06-24", "close": 875.0109375, "volume": 2.0}, {"date": "2005-06-27", "close": 777.7875, "volume": 21.0}, {"date": "2005-06-28", "close": 1118.06953125, "volume": 34.0}, {"date": "2005-06-29", "close": 1166.68125, "volume": 5.0}, {"date": "2005-06-30", "close": 1118.06953125, "volume": 13.0}, {"date": "2005-07-01", "close": 1312.51640625, "volume": 4.0}, {"date": "2005-07-04", "close": 1215.29296875, "volume": 4.0}, {"date": "2005-07-05", "close": 1263.9046875, "volume": 2.0}, {"date": "2005-07-06", "close": 1312.51640625, "volume": 2.0}, {"date": "2005-07-07", "close": 1263.9046875, "volume": 4.0}, {"date": "2005-07-11", "close": 1069.4578125, "volume": 2.0}, {"date": "2005-07-12", "close": 1118.06953125, "volume": 4.0}, {"date": "2005-07-13", "close": 1069.4578125, "volume": 10.0}, {"date": "2005-07-19", "close": 1069.4578125, "volume": 3.0}, {"date": "2005-07-20", "close": 1215.29296875, "volume": 1.0}, {"date": "2005-07-21", "close": 1263.9046875, "volume": 8.0}, {"date": "2005-07-27", "close": 1166.68125, "volume": 1.0}, {"date": "2005-07-29", "close": 972.234375, "volume": 11.0}, {"date": "2005-08-01", "close": 972.234375, "volume": 29.0}, {"date": "2005-08-05", "close": 972.234375, "volume": 2.0}, {"date": "2005-08-10", "close": 972.234375, "volume": 24.0}, {"date": "2005-08-11", "close": 972.234375, "volume": 4.0}, {"date": "2005-08-12", "close": 1069.4578125, "volume": 4.0}, {"date": "2005-08-16", "close": 1069.4578125, "volume": 0.0}, {"date": "2005-08-17", "close": 1069.4578125, "volume": 11.0}, {"date": "2005-08-18", "close": 972.234375, "volume": 17.0}, {"date": "2005-08-19", "close": 972.234375, "volume": 30.0}, {"date": "2005-08-23", "close": 923.62265625, "volume": 3.0}, {"date": "2005-08-30", "close": 923.62265625, "volume": 1.0}, {"date": "2005-09-01", "close": 875.0109375, "volume": 0.0}, {"date": "2005-09-05", "close": 875.0109375, "volume": 4.0}, {"date": "2005-09-07", "close": 875.0109375, "volume": 1.0}, {"date": "2005-09-09", "close": 1118.06953125, "volume": 7.0}, {"date": "2005-09-16", "close": 875.0109375, "volume": 28.0}, {"date": "2005-09-19", "close": 777.7875, "volume": 0.0}, {"date": "2005-09-21", "close": 1069.4578125, "volume": 11.0}, {"date": "2005-09-22", "close": 972.234375, "volume": 4.0}, {"date": "2005-09-23", "close": 1069.4578125, "volume": 4.0}, {"date": "2005-09-26", "close": 972.234375, "volume": 12.0}, {"date": "2005-09-27", "close": 1069.4578125, "volume": 5.0}, {"date": "2005-09-29", "close": 1020.84609375, "volume": 2.0}, {"date": "2005-09-30", "close": 875.0109375, "volume": 23.0}, {"date": "2005-10-04", "close": 875.0109375, "volume": 5.0}, {"date": "2005-10-06", "close": 972.234375, "volume": 7.0}, {"date": "2005-10-10", "close": 875.0109375, "volume": 19.0}, {"date": "2005-10-11", "close": 1263.9046875, "volume": 20.0}, {"date": "2005-10-12", "close": 1215.29296875, "volume": 2.0}, {"date": "2005-10-14", "close": 1020.84609375, "volume": 8.0}, {"date": "2005-10-17", "close": 1020.84609375, "volume": 1.0}, {"date": "2005-10-18", "close": 875.0109375, "volume": 3.0}, {"date": "2005-10-20", "close": 972.234375, "volume": 1.0}, {"date": "2005-10-21", "close": 972.234375, "volume": 2.0}, {"date": "2005-10-24", "close": 972.234375, "volume": 10.0}, {"date": "2005-10-25", "close": 972.234375, "volume": 16.0}, {"date": "2005-10-26", "close": 972.234375, "volume": 0.0}, {"date": "2005-10-28", "close": 923.62265625, "volume": 1.0}, {"date": "2005-10-31", "close": 1020.84609375, "volume": 1.0}, {"date": "2005-11-02", "close": 923.62265625, "volume": 2.0}, {"date": "2005-11-03", "close": 923.62265625, "volume": 15.0}, {"date": "2005-11-04", "close": 923.62265625, "volume": 9.0}, {"date": "2005-11-09", "close": 972.234375, "volume": 4.0}, {"date": "2005-11-10", "close": 923.62265625, "volume": 5.0}, {"date": "2005-11-14", "close": 923.62265625, "volume": 2.0}, {"date": "2005-11-15", "close": 923.62265625, "volume": 5.0}, {"date": "2005-11-17", "close": 923.62265625, "volume": 3.0}, {"date": "2005-11-21", "close": 923.62265625, "volume": 3.0}, {"date": "2005-11-22", "close": 777.7875, "volume": 3.0}, {"date": "2005-11-23", "close": 826.39921875, "volume": 24.0}, {"date": "2005-11-24", "close": 826.39921875, "volume": 2.0}, {"date": "2005-11-25", "close": 972.234375, "volume": 15.0}, {"date": "2005-11-28", "close": 826.39921875, "volume": 5.0}, {"date": "2005-11-29", "close": 972.234375, "volume": 1.0}, {"date": "2005-11-30", "close": 826.39921875, "volume": 15.0}, {"date": "2005-12-01", "close": 826.39921875, "volume": 1.0}, {"date": "2005-12-05", "close": 875.0109375, "volume": 5.0}, {"date": "2005-12-06", "close": 875.0109375, "volume": 9.0}, {"date": "2005-12-08", "close": 777.7875, "volume": 26.0}, {"date": "2005-12-12", "close": 875.0109375, "volume": 3.0}, {"date": "2005-12-13", "close": 875.0109375, "volume": 1.0}, {"date": "2005-12-16", "close": 875.0109375, "volume": 4.0}, {"date": "2005-12-22", "close": 777.7875, "volume": 3.0}, {"date": "2006-01-03", "close": 875.0109375, "volume": 5.0}, {"date": "2006-01-06", "close": 875.0109375, "volume": 0.0}, {"date": "2006-01-09", "close": 875.0109375, "volume": 6.0}, {"date": "2006-01-10", "close": 875.0109375, "volume": 1.0}, {"date": "2006-01-12", "close": 826.39921875, "volume": 2.0}, {"date": "2006-01-19", "close": 826.39921875, "volume": 4.0}, {"date": "2006-01-20", "close": 729.17578125, "volume": 10.0}, {"date": "2006-01-24", "close": 729.17578125, "volume": 15.0}, {"date": "2006-01-25", "close": 729.17578125, "volume": 5.0}, {"date": "2006-01-27", "close": 729.17578125, "volume": 3.0}, {"date": "2006-01-31", "close": 680.5640625, "volume": 8.0}, {"date": "2006-02-01", "close": 729.17578125, "volume": 7.0}, {"date": "2006-02-02", "close": 729.17578125, "volume": 0.0}, {"date": "2006-02-03", "close": 826.39921875, "volume": 13.0}, {"date": "2006-02-06", "close": 729.17578125, "volume": 33.0}, {"date": "2006-02-07", "close": 729.17578125, "volume": 9.0}, {"date": "2006-02-09", "close": 777.7875, "volume": 98.0}, {"date": "2006-02-13", "close": 777.7875, "volume": 3.0}, {"date": "2006-02-14", "close": 729.17578125, "volume": 6.0}, {"date": "2006-02-15", "close": 729.17578125, "volume": 0.0}, {"date": "2006-02-16", "close": 729.17578125, "volume": 19.0}, {"date": "2006-02-17", "close": 729.17578125, "volume": 0.0}, {"date": "2006-02-20", "close": 729.17578125, "volume": 21.0}, {"date": "2006-02-21", "close": 680.5640625, "volume": 12.0}, {"date": "2006-02-23", "close": 777.7875, "volume": 4.0}, {"date": "2006-02-24", "close": 826.39921875, "volume": 6.0}, {"date": "2006-02-27", "close": 826.39921875, "volume": 5.0}, {"date": "2006-03-02", "close": 729.17578125, "volume": 6.0}, {"date": "2006-03-03", "close": 729.17578125, "volume": 11.0}, {"date": "2006-03-07", "close": 680.5640625, "volume": 6.0}, {"date": "2006-03-08", "close": 777.7875, "volume": 10.0}, {"date": "2006-03-09", "close": 680.5640625, "volume": 5.0}, {"date": "2006-03-14", "close": 680.5640625, "volume": 0.0}, {"date": "2006-03-15", "close": 777.7875, "volume": 3.0}, {"date": "2006-03-17", "close": 729.17578125, "volume": 40.0}, {"date": "2006-03-20", "close": 729.17578125, "volume": 62.0}, {"date": "2006-03-21", "close": 729.17578125, "volume": 48.0}, {"date": "2006-03-22", "close": 729.17578125, "volume": 31.0}, {"date": "2006-03-23", "close": 729.17578125, "volume": 21.0}, {"date": "2006-03-24", "close": 826.39921875, "volume": 21.0}, {"date": "2006-03-27", "close": 777.7875, "volume": 7.0}, {"date": "2006-03-28", "close": 826.39921875, "volume": 9.0}, {"date": "2006-03-30", "close": 923.62265625, "volume": 5.0}, {"date": "2006-03-31", "close": 875.0109375, "volume": 10.0}, {"date": "2006-04-03", "close": 777.7875, "volume": 31.0}, {"date": "2006-04-05", "close": 923.62265625, "volume": 21.0}, {"date": "2006-04-06", "close": 972.234375, "volume": 10.0}, {"date": "2006-04-07", "close": 1020.84609375, "volume": 7.0}, {"date": "2006-04-10", "close": 1020.84609375, "volume": 22.0}, {"date": "2006-04-12", "close": 972.234375, "volume": 14.0}, {"date": "2006-04-18", "close": 826.39921875, "volume": 11.0}, {"date": "2006-04-19", "close": 923.62265625, "volume": 0.0}, {"date": "2006-04-20", "close": 875.0109375, "volume": 7.0}, {"date": "2006-04-21", "close": 875.0109375, "volume": 0.0}, {"date": "2006-04-24", "close": 1069.4578125, "volume": 13.0}, {"date": "2006-04-26", "close": 972.234375, "volume": 13.0}, {"date": "2006-04-27", "close": 972.234375, "volume": 3.0}, {"date": "2006-04-28", "close": 923.62265625, "volume": 17.0}, {"date": "2006-05-01", "close": 972.234375, "volume": 21.0}, {"date": "2006-05-02", "close": 972.234375, "volume": 3.0}, {"date": "2006-05-03", "close": 1020.84609375, "volume": 8.0}, {"date": "2006-05-04", "close": 923.62265625, "volume": 2.0}, {"date": "2006-05-08", "close": 972.234375, "volume": 6.0}, {"date": "2006-05-09", "close": 923.62265625, "volume": 8.0}, {"date": "2006-05-10", "close": 1020.84609375, "volume": 3.0}, {"date": "2006-05-12", "close": 826.39921875, "volume": 1.0}, {"date": "2006-05-15", "close": 875.0109375, "volume": 4.0}, {"date": "2006-05-16", "close": 875.0109375, "volume": 7.0}, {"date": "2006-05-17", "close": 875.0109375, "volume": 37.0}, {"date": "2006-05-18", "close": 826.39921875, "volume": 6.0}, {"date": "2006-05-19", "close": 826.39921875, "volume": 6.0}, {"date": "2006-05-22", "close": 777.7875, "volume": 45.0}, {"date": "2006-05-23", "close": 777.7875, "volume": 10.0}, {"date": "2006-05-24", "close": 729.17578125, "volume": 49.0}, {"date": "2006-05-25", "close": 826.39921875, "volume": 1.0}, {"date": "2006-05-26", "close": 826.39921875, "volume": 0.0}, {"date": "2006-05-29", "close": 777.7875, "volume": 2.0}, {"date": "2006-06-02", "close": 777.7875, "volume": 6.0}, {"date": "2006-06-05", "close": 777.7875, "volume": 3.0}, {"date": "2006-06-06", "close": 729.17578125, "volume": 32.0}, {"date": "2006-06-07", "close": 680.5640625, "volume": 50.0}, {"date": "2006-06-09", "close": 777.7875, "volume": 20.0}, {"date": "2006-06-13", "close": 729.17578125, "volume": 1.0}, {"date": "2006-06-14", "close": 729.17578125, "volume": 3.0}, {"date": "2006-06-15", "close": 729.17578125, "volume": 1.0}, {"date": "2006-06-16", "close": 729.17578125, "volume": 1.0}, {"date": "2006-06-21", "close": 680.5640625, "volume": 0.0}, {"date": "2006-06-23", "close": 729.17578125, "volume": 7.0}, {"date": "2006-06-26", "close": 680.5640625, "volume": 2.0}, {"date": "2006-06-27", "close": 680.5640625, "volume": 25.0}, {"date": "2006-06-28", "close": 631.95234375, "volume": 21.0}, {"date": "2006-06-29", "close": 680.5640625, "volume": 35.0}, {"date": "2006-06-30", "close": 680.5640625, "volume": 10.0}, {"date": "2006-07-03", "close": 777.7875, "volume": 10.0}, {"date": "2006-07-04", "close": 777.7875, "volume": 5.0}, {"date": "2006-07-05", "close": 777.7875, "volume": 2.0}, {"date": "2006-07-06", "close": 777.7875, "volume": 3.0}, {"date": "2006-07-07", "close": 777.7875, "volume": 0.0}, {"date": "2006-07-10", "close": 777.7875, "volume": 2.0}, {"date": "2006-07-11", "close": 777.7875, "volume": 5.0}, {"date": "2006-07-13", "close": 777.7875, "volume": 10.0}, {"date": "2006-07-17", "close": 729.17578125, "volume": 9.0}, {"date": "2006-07-18", "close": 729.17578125, "volume": 2.0}, {"date": "2006-07-21", "close": 729.17578125, "volume": 5.0}, {"date": "2006-07-24", "close": 729.17578125, "volume": 2.0}, {"date": "2006-07-27", "close": 923.62265625, "volume": 8.0}, {"date": "2006-08-03", "close": 680.5640625, "volume": 25.0}, {"date": "2006-08-04", "close": 583.340625, "volume": 6.0}, {"date": "2006-08-08", "close": 680.5640625, "volume": 6.0}, {"date": "2006-08-11", "close": 680.5640625, "volume": 4.0}, {"date": "2006-08-18", "close": 583.340625, "volume": 57.0}, {"date": "2006-08-22", "close": 631.95234375, "volume": 1.0}, {"date": "2006-08-23", "close": 631.95234375, "volume": 14.0}, {"date": "2006-08-24", "close": 680.5640625, "volume": 13.0}, {"date": "2006-08-30", "close": 631.95234375, "volume": 2.0}, {"date": "2006-09-01", "close": 583.340625, "volume": 1.0}, {"date": "2006-09-11", "close": 631.95234375, "volume": 8.0}, {"date": "2006-09-12", "close": 583.340625, "volume": 10.0}, {"date": "2006-09-15", "close": 534.72890625, "volume": 44.0}, {"date": "2006-09-18", "close": 534.72890625, "volume": 102.0}, {"date": "2006-09-20", "close": 534.72890625, "volume": 3.0}, {"date": "2006-09-21", "close": 534.72890625, "volume": 3.0}, {"date": "2006-09-26", "close": 631.95234375, "volume": 79.0}, {"date": "2006-09-27", "close": 583.340625, "volume": 4.0}, {"date": "2006-09-29", "close": 583.340625, "volume": 4.0}, {"date": "2006-10-02", "close": 534.72890625, "volume": 2.0}, {"date": "2006-10-04", "close": 583.340625, "volume": 6.0}, {"date": "2006-10-06", "close": 583.340625, "volume": 2.0}, {"date": "2006-10-13", "close": 534.72890625, "volume": 3.0}, {"date": "2006-10-16", "close": 583.340625, "volume": 6.0}, {"date": "2006-10-17", "close": 583.340625, "volume": 7.0}, {"date": "2006-10-19", "close": 583.340625, "volume": 12.0}, {"date": "2006-10-20", "close": 631.95234375, "volume": 9.0}, {"date": "2006-10-23", "close": 583.340625, "volume": 14.0}, {"date": "2006-10-25", "close": 583.340625, "volume": 19.0}, {"date": "2006-10-26", "close": 583.340625, "volume": 10.0}, {"date": "2006-10-31", "close": 534.72890625, "volume": 6.0}, {"date": "2006-11-01", "close": 583.340625, "volume": 4.0}, {"date": "2006-11-03", "close": 583.340625, "volume": 7.0}, {"date": "2006-11-06", "close": 631.95234375, "volume": 12.0}, {"date": "2006-11-09", "close": 680.5640625, "volume": 5.0}, {"date": "2006-11-13", "close": 680.5640625, "volume": 3.0}, {"date": "2006-11-16", "close": 631.95234375, "volume": 0.0}, {"date": "2006-11-17", "close": 631.95234375, "volume": 27.0}, {"date": "2006-11-20", "close": 583.340625, "volume": 8.0}, {"date": "2006-11-29", "close": 631.95234375, "volume": 11.0}, {"date": "2006-11-30", "close": 631.95234375, "volume": 9.0}, {"date": "2006-12-04", "close": 583.340625, "volume": 0.0}, {"date": "2006-12-05", "close": 583.340625, "volume": 1.0}, {"date": "2006-12-07", "close": 583.340625, "volume": 4.0}, {"date": "2006-12-15", "close": 631.95234375, "volume": 8.0}, {"date": "2006-12-19", "close": 583.340625, "volume": 12.0}, {"date": "2006-12-29", "close": 534.72890625, "volume": 1.0}, {"date": "2007-01-02", "close": 534.72890625, "volume": 3.0}, {"date": "2007-01-03", "close": 583.340625, "volume": 14.0}, {"date": "2007-01-08", "close": 534.72890625, "volume": 15.0}, {"date": "2007-01-09", "close": 583.340625, "volume": 21.0}, {"date": "2007-01-11", "close": 631.95234375, "volume": 0.0}, {"date": "2007-01-12", "close": 631.95234375, "volume": 6.0}, {"date": "2007-01-15", "close": 680.5640625, "volume": 48.0}, {"date": "2007-01-16", "close": 631.95234375, "volume": 34.0}, {"date": "2007-01-17", "close": 583.340625, "volume": 21.0}, {"date": "2007-01-18", "close": 486.1171875, "volume": 47.0}, {"date": "2007-01-19", "close": 437.50546875, "volume": 28.0}, {"date": "2007-01-22", "close": 486.1171875, "volume": 9.0}, {"date": "2007-01-23", "close": 534.72890625, "volume": 124.0}, {"date": "2007-01-25", "close": 534.72890625, "volume": 75.0}, {"date": "2007-01-29", "close": 534.72890625, "volume": 15.0}, {"date": "2007-01-30", "close": 534.72890625, "volume": 6.0}, {"date": "2007-01-31", "close": 631.95234375, "volume": 12.0}, {"date": "2007-02-01", "close": 583.340625, "volume": 22.0}, {"date": "2007-02-02", "close": 583.340625, "volume": 6.0}, {"date": "2007-02-06", "close": 437.50546875, "volume": 101.0}, {"date": "2007-02-07", "close": 534.72890625, "volume": 8.0}, {"date": "2007-02-08", "close": 583.340625, "volume": 23.0}, {"date": "2007-02-09", "close": 486.1171875, "volume": 40.0}, {"date": "2007-02-12", "close": 486.1171875, "volume": 56.0}, {"date": "2007-02-13", "close": 486.1171875, "volume": 10.0}, {"date": "2007-02-14", "close": 437.50546875, "volume": 406.0}, {"date": "2007-02-15", "close": 534.72890625, "volume": 81.0}, {"date": "2007-02-19", "close": 534.72890625, "volume": 48.0}, {"date": "2007-02-20", "close": 583.340625, "volume": 62.0}, {"date": "2007-02-21", "close": 583.340625, "volume": 35.0}, {"date": "2007-02-22", "close": 583.340625, "volume": 22.0}, {"date": "2007-02-23", "close": 583.340625, "volume": 6.0}, {"date": "2007-02-26", "close": 534.72890625, "volume": 3.0}, {"date": "2007-02-27", "close": 534.72890625, "volume": 0.0}, {"date": "2007-03-01", "close": 534.72890625, "volume": 2.0}, {"date": "2007-03-02", "close": 534.72890625, "volume": 86.0}, {"date": "2007-03-06", "close": 534.72890625, "volume": 6.0}, {"date": "2007-03-07", "close": 437.50546875, "volume": 33.0}, {"date": "2007-03-08", "close": 486.1171875, "volume": 3.0}, {"date": "2007-03-09", "close": 486.1171875, "volume": 3.0}, {"date": "2007-03-13", "close": 437.50546875, "volume": 103.0}, {"date": "2007-03-14", "close": 534.72890625, "volume": 48.0}, {"date": "2007-03-19", "close": 437.50546875, "volume": 1.0}, {"date": "2007-03-22", "close": 486.1171875, "volume": 3.0}, {"date": "2007-03-23", "close": 486.1171875, "volume": 7.0}, {"date": "2007-03-26", "close": 486.1171875, "volume": 9.0}, {"date": "2007-03-27", "close": 486.1171875, "volume": 2.0}, {"date": "2007-03-28", "close": 534.72890625, "volume": 13.0}, {"date": "2007-03-29", "close": 534.72890625, "volume": 24.0}, {"date": "2007-03-30", "close": 534.72890625, "volume": 6.0}, {"date": "2007-04-03", "close": 534.72890625, "volume": 4.0}, {"date": "2007-04-04", "close": 486.1171875, "volume": 6.0}, {"date": "2007-04-10", "close": 486.1171875, "volume": 0.0}, {"date": "2007-04-11", "close": 486.1171875, "volume": 3.0}, {"date": "2007-04-12", "close": 486.1171875, "volume": 23.0}, {"date": "2007-04-13", "close": 631.95234375, "volume": 89.0}, {"date": "2007-04-16", "close": 680.5640625, "volume": 10.0}, {"date": "2007-04-17", "close": 826.39921875, "volume": 39.0}, {"date": "2007-04-19", "close": 777.7875, "volume": 70.0}, {"date": "2007-04-20", "close": 826.39921875, "volume": 7.0}, {"date": "2007-04-23", "close": 680.5640625, "volume": 31.0}, {"date": "2007-04-24", "close": 729.17578125, "volume": 16.0}, {"date": "2007-04-26", "close": 680.5640625, "volume": 45.0}, {"date": "2007-04-27", "close": 729.17578125, "volume": 19.0}, {"date": "2007-04-30", "close": 777.7875, "volume": 4.0}, {"date": "2007-05-02", "close": 729.17578125, "volume": 19.0}, {"date": "2007-05-03", "close": 729.17578125, "volume": 31.0}, {"date": "2007-05-04", "close": 729.17578125, "volume": 17.0}, {"date": "2007-05-07", "close": 729.17578125, "volume": 2.0}, {"date": "2007-05-08", "close": 631.95234375, "volume": 7.0}, {"date": "2007-05-10", "close": 631.95234375, "volume": 146.0}, {"date": "2007-05-11", "close": 583.340625, "volume": 105.0}, {"date": "2007-05-14", "close": 631.95234375, "volume": 3.0}, {"date": "2007-05-15", "close": 534.72890625, "volume": 136.0}, {"date": "2007-05-16", "close": 583.340625, "volume": 36.0}, {"date": "2007-05-17", "close": 583.340625, "volume": 6.0}, {"date": "2007-05-18", "close": 583.340625, "volume": 23.0}, {"date": "2007-05-21", "close": 583.340625, "volume": 27.0}, {"date": "2007-05-23", "close": 631.95234375, "volume": 20.0}, {"date": "2007-05-25", "close": 631.95234375, "volume": 5.0}, {"date": "2007-05-28", "close": 631.95234375, "volume": 2.0}, {"date": "2007-05-29", "close": 631.95234375, "volume": 0.0}, {"date": "2007-05-30", "close": 631.95234375, "volume": 25.0}, {"date": "2007-05-31", "close": 631.95234375, "volume": 14.0}, {"date": "2007-06-01", "close": 631.95234375, "volume": 14.0}, {"date": "2007-06-04", "close": 631.95234375, "volume": 10.0}, {"date": "2007-06-05", "close": 680.5640625, "volume": 14.0}, {"date": "2007-06-07", "close": 631.95234375, "volume": 0.0}, {"date": "2007-06-12", "close": 680.5640625, "volume": 52.0}, {"date": "2007-06-13", "close": 729.17578125, "volume": 57.0}, {"date": "2007-06-14", "close": 729.17578125, "volume": 13.0}, {"date": "2007-06-21", "close": 680.5640625, "volume": 3.0}, {"date": "2007-06-22", "close": 583.340625, "volume": 0.0}, {"date": "2007-06-25", "close": 534.72890625, "volume": 6.0}, {"date": "2007-06-26", "close": 534.72890625, "volume": 9.0}, {"date": "2007-06-27", "close": 583.340625, "volume": 6.0}, {"date": "2007-06-28", "close": 583.340625, "volume": 6.0}, {"date": "2007-06-29", "close": 583.340625, "volume": 2.0}, {"date": "2007-07-02", "close": 631.95234375, "volume": 21.0}, {"date": "2007-07-03", "close": 583.340625, "volume": 51.0}, {"date": "2007-07-06", "close": 631.95234375, "volume": 8.0}, {"date": "2007-07-09", "close": 486.1171875, "volume": 22.0}, {"date": "2007-07-10", "close": 583.340625, "volume": 7.0}, {"date": "2007-07-11", "close": 534.72890625, "volume": 185.0}, {"date": "2007-07-12", "close": 583.340625, "volume": 47.0}, {"date": "2007-07-16", "close": 534.72890625, "volume": 3.0}, {"date": "2007-07-18", "close": 583.340625, "volume": 2.0}, {"date": "2007-07-24", "close": 583.340625, "volume": 39.0}, {"date": "2007-07-25", "close": 583.340625, "volume": 3.0}, {"date": "2007-07-26", "close": 534.72890625, "volume": 18.0}, {"date": "2007-07-27", "close": 534.72890625, "volume": 4.0}, {"date": "2007-07-30", "close": 583.340625, "volume": 38.0}, {"date": "2007-07-31", "close": 583.340625, "volume": 3.0}, {"date": "2007-08-02", "close": 534.72890625, "volume": 1.0}, {"date": "2007-08-03", "close": 534.72890625, "volume": 1.0}, {"date": "2007-08-06", "close": 486.1171875, "volume": 27.0}, {"date": "2007-08-10", "close": 486.1171875, "volume": 2.0}, {"date": "2007-08-14", "close": 437.50546875, "volume": 0.0}, {"date": "2007-08-15", "close": 486.1171875, "volume": 1.0}, {"date": "2007-08-21", "close": 534.72890625, "volume": 10.0}, {"date": "2007-08-22", "close": 534.72890625, "volume": 29.0}, {"date": "2007-08-23", "close": 534.72890625, "volume": 2.0}, {"date": "2007-08-31", "close": 486.1171875, "volume": 1.0}, {"date": "2007-09-03", "close": 486.1171875, "volume": 2.0}, {"date": "2007-09-04", "close": 486.1171875, "volume": 1.0}, {"date": "2007-09-05", "close": 631.95234375, "volume": 328.0}, {"date": "2007-09-06", "close": 486.1171875, "volume": 22.0}, {"date": "2007-09-07", "close": 486.1171875, "volume": 17.0}, {"date": "2007-09-10", "close": 486.1171875, "volume": 5.0}, {"date": "2007-09-11", "close": 534.72890625, "volume": 28.0}, {"date": "2007-09-12", "close": 486.1171875, "volume": 1.0}, {"date": "2007-09-14", "close": 486.1171875, "volume": 5.0}, {"date": "2007-09-18", "close": 486.1171875, "volume": 23.0}, {"date": "2007-09-19", "close": 486.1171875, "volume": 0.0}, {"date": "2007-09-20", "close": 486.1171875, "volume": 2.0}, {"date": "2007-09-21", "close": 486.1171875, "volume": 22.0}, {"date": "2007-09-24", "close": 486.1171875, "volume": 25.0}, {"date": "2007-09-25", "close": 486.1171875, "volume": 21.0}, {"date": "2007-09-26", "close": 437.50546875, "volume": 201.0}, {"date": "2007-09-27", "close": 486.1171875, "volume": 14.0}, {"date": "2007-09-28", "close": 486.1171875, "volume": 10.0}, {"date": "2007-10-02", "close": 486.1171875, "volume": 6.0}, {"date": "2007-10-04", "close": 534.72890625, "volume": 21.0}, {"date": "2007-10-08", "close": 583.340625, "volume": 49.0}, {"date": "2007-10-09", "close": 534.72890625, "volume": 25.0}, {"date": "2007-10-10", "close": 486.1171875, "volume": 8.0}, {"date": "2007-10-12", "close": 486.1171875, "volume": 8.0}, {"date": "2007-10-15", "close": 486.1171875, "volume": 11.0}, {"date": "2007-10-19", "close": 534.72890625, "volume": 10.0}, {"date": "2007-10-22", "close": 486.1171875, "volume": 13.0}, {"date": "2007-10-23", "close": 486.1171875, "volume": 19.0}, {"date": "2007-10-24", "close": 486.1171875, "volume": 4.0}, {"date": "2007-10-26", "close": 486.1171875, "volume": 16.0}, {"date": "2007-10-30", "close": 437.50546875, "volume": 10.0}, {"date": "2007-10-31", "close": 534.72890625, "volume": 2.0}, {"date": "2007-11-01", "close": 486.1171875, "volume": 4.0}, {"date": "2007-11-02", "close": 486.1171875, "volume": 9.0}, {"date": "2007-11-05", "close": 437.50546875, "volume": 103.0}, {"date": "2007-11-07", "close": 486.1171875, "volume": 24.0}, {"date": "2007-11-08", "close": 437.50546875, "volume": 8.0}, {"date": "2007-11-12", "close": 437.50546875, "volume": 39.0}, {"date": "2007-11-14", "close": 437.50546875, "volume": 4.0}, {"date": "2007-11-15", "close": 486.1171875, "volume": 45.0}, {"date": "2007-11-16", "close": 534.72890625, "volume": 49.0}, {"date": "2007-11-19", "close": 534.72890625, "volume": 1.0}, {"date": "2007-11-20", "close": 486.1171875, "volume": 68.0}, {"date": "2007-11-21", "close": 486.1171875, "volume": 19.0}, {"date": "2007-11-22", "close": 486.1171875, "volume": 74.0}, {"date": "2007-11-23", "close": 486.1171875, "volume": 1.0}, {"date": "2007-11-26", "close": 486.1171875, "volume": 6.0}, {"date": "2007-11-27", "close": 437.50546875, "volume": 6.0}, {"date": "2007-11-28", "close": 437.50546875, "volume": 0.0}, {"date": "2007-11-29", "close": 486.1171875, "volume": 24.0}, {"date": "2007-11-30", "close": 486.1171875, "volume": 22.0}, {"date": "2007-12-03", "close": 534.72890625, "volume": 62.0}, {"date": "2007-12-05", "close": 631.95234375, "volume": 367.0}, {"date": "2007-12-06", "close": 583.340625, "volume": 139.0}, {"date": "2007-12-07", "close": 583.340625, "volume": 22.0}, {"date": "2007-12-10", "close": 583.340625, "volume": 69.0}, {"date": "2007-12-11", "close": 680.5640625, "volume": 648.0}, {"date": "2007-12-12", "close": 583.340625, "volume": 221.0}, {"date": "2007-12-13", "close": 534.72890625, "volume": 48.0}, {"date": "2007-12-14", "close": 583.340625, "volume": 48.0}, {"date": "2007-12-17", "close": 534.72890625, "volume": 124.0}, {"date": "2007-12-18", "close": 486.1171875, "volume": 8.0}, {"date": "2007-12-19", "close": 486.1171875, "volume": 16.0}, {"date": "2007-12-20", "close": 534.72890625, "volume": 54.0}, {"date": "2007-12-21", "close": 534.72890625, "volume": 10.0}, {"date": "2007-12-24", "close": 583.340625, "volume": 44.0}, {"date": "2007-12-27", "close": 583.340625, "volume": 1.0}, {"date": "2007-12-28", "close": 534.72890625, "volume": 15.0}, {"date": "2007-12-31", "close": 534.72890625, "volume": 11.0}, {"date": "2008-01-02", "close": 534.72890625, "volume": 6.0}, {"date": "2008-01-03", "close": 534.72890625, "volume": 2.0}, {"date": "2008-01-04", "close": 534.72890625, "volume": 37.0}, {"date": "2008-01-07", "close": 534.72890625, "volume": 52.0}, {"date": "2008-01-08", "close": 534.72890625, "volume": 6.0}, {"date": "2008-01-09", "close": 486.1171875, "volume": 2.0}, {"date": "2008-01-10", "close": 486.1171875, "volume": 5.0}, {"date": "2008-01-11", "close": 486.1171875, "volume": 5.0}, {"date": "2008-01-14", "close": 437.50546875, "volume": 98.0}, {"date": "2008-01-15", "close": 486.1171875, "volume": 4.0}, {"date": "2008-01-17", "close": 486.1171875, "volume": 60.0}, {"date": "2008-01-18", "close": 437.50546875, "volume": 10.0}, {"date": "2008-01-21", "close": 437.50546875, "volume": 96.0}, {"date": "2008-01-22", "close": 388.89375, "volume": 68.0}, {"date": "2008-01-23", "close": 388.89375, "volume": 60.0}, {"date": "2008-01-24", "close": 388.89375, "volume": 6.0}, {"date": "2008-01-25", "close": 388.89375, "volume": 22.0}, {"date": "2008-01-30", "close": 388.89375, "volume": 20.0}, {"date": "2008-01-31", "close": 388.89375, "volume": 1.0}, {"date": "2008-02-04", "close": 388.89375, "volume": 21.0}, {"date": "2008-02-05", "close": 388.89375, "volume": 4.0}, {"date": "2008-02-06", "close": 388.89375, "volume": 2.0}, {"date": "2008-02-08", "close": 437.50546875, "volume": 16.0}, {"date": "2008-02-13", "close": 437.50546875, "volume": 2.0}, {"date": "2008-02-14", "close": 437.50546875, "volume": 3.0}, {"date": "2008-02-18", "close": 388.89375, "volume": 1.0}, {"date": "2008-02-19", "close": 340.28203125, "volume": 14.0}, {"date": "2008-02-20", "close": 388.89375, "volume": 7.0}, {"date": "2008-02-21", "close": 388.89375, "volume": 12.0}, {"date": "2008-02-22", "close": 388.89375, "volume": 19.0}, {"date": "2008-02-25", "close": 388.89375, "volume": 10.0}, {"date": "2008-02-26", "close": 388.89375, "volume": 9.0}, {"date": "2008-02-27", "close": 388.89375, "volume": 2.0}, {"date": "2008-02-28", "close": 437.50546875, "volume": 3.0}, {"date": "2008-02-29", "close": 388.89375, "volume": 23.0}, {"date": "2008-03-03", "close": 388.89375, "volume": 21.0}, {"date": "2008-03-07", "close": 388.89375, "volume": 12.0}, {"date": "2008-03-11", "close": 340.28203125, "volume": 39.0}, {"date": "2008-03-12", "close": 340.28203125, "volume": 64.0}, {"date": "2008-03-17", "close": 340.28203125, "volume": 2.0}, {"date": "2008-03-18", "close": 340.28203125, "volume": 33.0}, {"date": "2008-03-19", "close": 340.28203125, "volume": 6.0}, {"date": "2008-03-27", "close": 340.28203125, "volume": 2.0}, {"date": "2008-03-28", "close": 388.89375, "volume": 22.0}, {"date": "2008-03-31", "close": 388.89375, "volume": 1.0}, {"date": "2008-04-02", "close": 340.28203125, "volume": 269.0}, {"date": "2008-04-03", "close": 340.28203125, "volume": 27.0}, {"date": "2008-04-04", "close": 340.28203125, "volume": 103.0}, {"date": "2008-04-07", "close": 340.28203125, "volume": 3.0}, {"date": "2008-04-09", "close": 388.89375, "volume": 6.0}, {"date": "2008-04-10", "close": 340.28203125, "volume": 7.0}, {"date": "2008-04-16", "close": 340.28203125, "volume": 2.0}, {"date": "2008-04-17", "close": 388.89375, "volume": 60.0}, {"date": "2008-04-18", "close": 437.50546875, "volume": 26.0}, {"date": "2008-04-21", "close": 437.50546875, "volume": 17.0}, {"date": "2008-04-22", "close": 437.50546875, "volume": 5.0}, {"date": "2008-04-28", "close": 437.50546875, "volume": 21.0}, {"date": "2008-04-29", "close": 437.50546875, "volume": 21.0}, {"date": "2008-04-30", "close": 437.50546875, "volume": 2.0}, {"date": "2008-05-01", "close": 486.1171875, "volume": 5.0}, {"date": "2008-05-02", "close": 486.1171875, "volume": 2.0}, {"date": "2008-05-07", "close": 486.1171875, "volume": 26.0}, {"date": "2008-05-08", "close": 486.1171875, "volume": 25.0}, {"date": "2008-05-09", "close": 534.72890625, "volume": 62.0}, {"date": "2008-05-13", "close": 534.72890625, "volume": 220.0}, {"date": "2008-05-14", "close": 534.72890625, "volume": 22.0}, {"date": "2008-05-15", "close": 534.72890625, "volume": 25.0}, {"date": "2008-05-16", "close": 534.72890625, "volume": 2.0}, {"date": "2008-05-20", "close": 534.72890625, "volume": 16.0}, {"date": "2008-05-21", "close": 486.1171875, "volume": 298.0}, {"date": "2008-05-26", "close": 437.50546875, "volume": 107.0}, {"date": "2008-05-28", "close": 486.1171875, "volume": 2.0}, {"date": "2008-05-29", "close": 437.50546875, "volume": 0.0}, {"date": "2008-05-30", "close": 486.1171875, "volume": 1.0}, {"date": "2008-06-02", "close": 437.50546875, "volume": 5.0}, {"date": "2008-06-03", "close": 437.50546875, "volume": 4.0}, {"date": "2008-06-04", "close": 486.1171875, "volume": 0.0}, {"date": "2008-06-05", "close": 486.1171875, "volume": 22.0}, {"date": "2008-06-06", "close": 486.1171875, "volume": 0.0}, {"date": "2008-06-10", "close": 534.72890625, "volume": 2.0}, {"date": "2008-06-11", "close": 486.1171875, "volume": 31.0}, {"date": "2008-06-13", "close": 486.1171875, "volume": 53.0}, {"date": "2008-06-16", "close": 437.50546875, "volume": 9.0}, {"date": "2008-06-17", "close": 486.1171875, "volume": 19.0}, {"date": "2008-06-18", "close": 486.1171875, "volume": 93.0}, {"date": "2008-06-20", "close": 486.1171875, "volume": 1.0}, {"date": "2008-06-23", "close": 534.72890625, "volume": 1.0}, {"date": "2008-06-24", "close": 437.50546875, "volume": 33.0}, {"date": "2008-06-25", "close": 437.50546875, "volume": 2.0}, {"date": "2008-06-26", "close": 437.50546875, "volume": 2.0}, {"date": "2008-06-27", "close": 486.1171875, "volume": 5.0}, {"date": "2008-06-30", "close": 534.72890625, "volume": 8.0}, {"date": "2008-07-01", "close": 534.72890625, "volume": 1.0}, {"date": "2008-07-07", "close": 437.50546875, "volume": 7.0}, {"date": "2008-07-08", "close": 388.89375, "volume": 274.0}, {"date": "2008-07-09", "close": 388.89375, "volume": 6.0}, {"date": "2008-07-10", "close": 437.50546875, "volume": 12.0}, {"date": "2008-07-11", "close": 437.50546875, "volume": 58.0}, {"date": "2008-07-15", "close": 388.89375, "volume": 38.0}, {"date": "2008-07-18", "close": 340.28203125, "volume": 2.0}, {"date": "2008-07-21", "close": 388.89375, "volume": 9.0}, {"date": "2008-07-23", "close": 388.89375, "volume": 0.0}, {"date": "2008-07-24", "close": 437.50546875, "volume": 0.0}, {"date": "2008-07-28", "close": 388.89375, "volume": 4.0}, {"date": "2008-07-30", "close": 388.89375, "volume": 1.0}, {"date": "2008-07-31", "close": 437.50546875, "volume": 2.0}, {"date": "2008-08-01", "close": 437.50546875, "volume": 1.0}, {"date": "2008-08-05", "close": 437.50546875, "volume": 1.0}, {"date": "2008-08-06", "close": 388.89375, "volume": 366.0}, {"date": "2008-08-13", "close": 388.89375, "volume": 10.0}, {"date": "2008-08-14", "close": 388.89375, "volume": 4.0}, {"date": "2008-08-21", "close": 388.89375, "volume": 1.0}, {"date": "2008-08-22", "close": 437.50546875, "volume": 3.0}, {"date": "2008-08-25", "close": 388.89375, "volume": 4.0}, {"date": "2008-08-29", "close": 388.89375, "volume": 0.0}, {"date": "2008-09-03", "close": 437.50546875, "volume": 2.0}, {"date": "2008-09-08", "close": 340.28203125, "volume": 56.0}, {"date": "2008-09-09", "close": 388.89375, "volume": 15.0}, {"date": "2008-09-10", "close": 437.50546875, "volume": 1.0}, {"date": "2008-09-11", "close": 437.50546875, "volume": 2.0}, {"date": "2008-09-16", "close": 388.89375, "volume": 49.0}, {"date": "2008-09-18", "close": 291.6703125, "volume": 165.0}, {"date": "2008-09-19", "close": 388.89375, "volume": 2.0}, {"date": "2008-09-23", "close": 388.89375, "volume": 5.0}, {"date": "2008-09-24", "close": 388.89375, "volume": 89.0}, {"date": "2008-09-26", "close": 388.89375, "volume": 2.0}, {"date": "2008-10-07", "close": 340.28203125, "volume": 50.0}, {"date": "2008-10-10", "close": 291.6703125, "volume": 3.0}, {"date": "2008-10-14", "close": 243.05859375, "volume": 5.0}, {"date": "2008-10-16", "close": 291.6703125, "volume": 10.0}, {"date": "2008-10-22", "close": 291.6703125, "volume": 0.0}, {"date": "2008-10-28", "close": 243.05859375, "volume": 30.0}, {"date": "2008-10-29", "close": 243.05859375, "volume": 100.0}, {"date": "2008-10-30", "close": 243.05859375, "volume": 94.0}, {"date": "2008-11-03", "close": 243.05859375, "volume": 9.0}, {"date": "2008-11-04", "close": 243.05859375, "volume": 2.0}, {"date": "2008-11-06", "close": 243.05859375, "volume": 2.0}, {"date": "2008-11-07", "close": 243.05859375, "volume": 2.0}, {"date": "2008-11-11", "close": 243.05859375, "volume": 10.0}, {"date": "2008-11-14", "close": 243.05859375, "volume": 36.0}, {"date": "2008-11-18", "close": 291.6703125, "volume": 26.0}, {"date": "2008-11-20", "close": 291.6703125, "volume": 7.0}, {"date": "2008-11-26", "close": 340.28203125, "volume": 2.0}, {"date": "2009-01-05", "close": 291.6703125, "volume": 10.0}, {"date": "2009-01-19", "close": 243.05859375, "volume": 25.0}, {"date": "2009-01-27", "close": 194.446875, "volume": 26.0}, {"date": "2009-01-29", "close": 243.05859375, "volume": 8.0}, {"date": "2009-02-03", "close": 194.446875, "volume": 1.0}, {"date": "2009-02-04", "close": 243.05859375, "volume": 4.0}, {"date": "2009-02-13", "close": 243.05859375, "volume": 3.0}, {"date": "2009-02-16", "close": 243.05859375, "volume": 5.0}, {"date": "2009-02-19", "close": 243.05859375, "volume": 0.0}, {"date": "2009-02-23", "close": 194.446875, "volume": 33.0}, {"date": "2009-02-26", "close": 194.446875, "volume": 99.0}, {"date": "2009-03-03", "close": 145.83515625, "volume": 26.0}, {"date": "2009-03-04", "close": 145.83515625, "volume": 2.0}, {"date": "2009-03-05", "close": 145.83515625, "volume": 9.0}, {"date": "2009-03-12", "close": 145.83515625, "volume": 34.0}, {"date": "2009-03-13", "close": 145.83515625, "volume": 8.0}, {"date": "2009-03-20", "close": 145.83515625, "volume": 2.0}, {"date": "2009-03-23", "close": 97.2234375, "volume": 144.0}, {"date": "2009-03-24", "close": 145.83515625, "volume": 84.0}, {"date": "2009-03-25", "close": 145.83515625, "volume": 10.0}, {"date": "2009-03-27", "close": 145.83515625, "volume": 3.0}, {"date": "2009-03-30", "close": 97.2234375, "volume": 190.0}, {"date": "2009-04-02", "close": 145.83515625, "volume": 5.0}, {"date": "2009-04-20", "close": 164.0625, "volume": 86.0}, {"date": "2009-04-24", "close": 109.375, "volume": 165.0}, {"date": "2009-04-27", "close": 109.375, "volume": 37.0}, {"date": "2009-04-29", "close": 109.375, "volume": 91.0}, {"date": "2009-05-01", "close": 109.375, "volume": 5.0}, {"date": "2009-05-07", "close": 109.375, "volume": 55.0}, {"date": "2009-05-11", "close": 164.0625, "volume": 3.0}, {"date": "2009-05-13", "close": 164.0625, "volume": 3.0}, {"date": "2009-05-22", "close": 164.0625, "volume": 5.0}, {"date": "2009-05-26", "close": 164.0625, "volume": 21.0}, {"date": "2009-05-27", "close": 164.0625, "volume": 6.0}, {"date": "2009-05-28", "close": 218.75, "volume": 189.0}, {"date": "2009-06-01", "close": 218.75, "volume": 5.0}, {"date": "2009-06-02", "close": 218.75, "volume": 36.0}, {"date": "2009-06-09", "close": 218.75, "volume": 66.0}, {"date": "2009-06-10", "close": 164.0625, "volume": 6.0}, {"date": "2009-06-11", "close": 218.75, "volume": 33.0}, {"date": "2009-06-15", "close": 218.75, "volume": 34.0}, {"date": "2009-06-16", "close": 218.75, "volume": 16.0}, {"date": "2009-06-17", "close": 218.75, "volume": 2.0}, {"date": "2009-06-18", "close": 218.75, "volume": 0.0}, {"date": "2009-06-19", "close": 218.75, "volume": 29.0}, {"date": "2009-06-22", "close": 218.75, "volume": 14.0}, {"date": "2009-06-23", "close": 218.75, "volume": 5.0}, {"date": "2009-06-25", "close": 273.4375, "volume": 0.0}, {"date": "2009-07-01", "close": 218.75, "volume": 18.0}, {"date": "2009-07-02", "close": 273.4375, "volume": 37.0}, {"date": "2009-07-03", "close": 273.4375, "volume": 16.0}, {"date": "2009-07-07", "close": 273.4375, "volume": 37.0}, {"date": "2009-07-14", "close": 273.4375, "volume": 166.0}, {"date": "2009-07-15", "close": 218.75, "volume": 52.0}, {"date": "2009-07-17", "close": 218.75, "volume": 49.0}, {"date": "2009-07-20", "close": 218.75, "volume": 96.0}, {"date": "2009-07-21", "close": 218.75, "volume": 20.0}, {"date": "2009-07-23", "close": 273.4375, "volume": 38.0}, {"date": "2009-07-27", "close": 273.4375, "volume": 2.0}, {"date": "2009-08-03", "close": 273.4375, "volume": 2.0}, {"date": "2009-08-04", "close": 218.75, "volume": 6.0}, {"date": "2009-08-05", "close": 218.75, "volume": 42.0}, {"date": "2009-08-10", "close": 273.4375, "volume": 2.0}, {"date": "2009-08-18", "close": 218.75, "volume": 146.0}, {"date": "2009-08-21", "close": 273.4375, "volume": 278.0}, {"date": "2009-08-24", "close": 164.0625, "volume": 375.0}, {"date": "2010-05-28", "close": 109.375, "volume": 1435.0}, {"date": "2010-05-31", "close": 109.375, "volume": 297.0}, {"date": "2010-06-01", "close": 109.375, "volume": 23.0}, {"date": "2010-06-03", "close": 109.375, "volume": 96.0}, {"date": "2010-06-04", "close": 109.375, "volume": 18.0}, {"date": "2010-06-10", "close": 109.375, "volume": 18.0}, {"date": "2010-06-17", "close": 109.375, "volume": 54.0}, {"date": "2010-06-18", "close": 109.375, "volume": 57.0}, {"date": "2010-06-22", "close": 109.375, "volume": 183.0}, {"date": "2010-06-23", "close": 109.375, "volume": 361.0}, {"date": "2010-06-24", "close": 54.6875, "volume": 9.0}, {"date": "2010-06-25", "close": 54.6875, "volume": 0.0}, {"date": "2010-06-28", "close": 54.6875, "volume": 10.0}, {"date": "2010-06-29", "close": 54.6875, "volume": 471.0}, {"date": "2010-06-30", "close": 54.6875, "volume": 18.0}, {"date": "2010-07-01", "close": 109.375, "volume": 58.0}, {"date": "2010-07-05", "close": 54.6875, "volume": 19.0}, {"date": "2010-07-06", "close": 54.6875, "volume": 9.0}, {"date": "2010-07-12", "close": 54.6875, "volume": 42.0}, {"date": "2010-07-14", "close": 109.375, "volume": 16.0}, {"date": "2010-07-21", "close": 54.6875, "volume": 1.0}, {"date": "2010-07-23", "close": 109.375, "volume": 22.0}, {"date": "2010-07-27", "close": 54.6875, "volume": 832.0}, {"date": "2010-07-28", "close": 54.6875, "volume": 3429.0}, {"date": "2010-08-02", "close": 54.6875, "volume": 366.0}, {"date": "2010-08-03", "close": 54.6875, "volume": 18.0}, {"date": "2010-08-06", "close": 54.6875, "volume": 37.0}, {"date": "2010-08-09", "close": 54.6875, "volume": 18.0}, {"date": "2010-08-10", "close": 54.6875, "volume": 32.0}, {"date": "2010-08-12", "close": 54.6875, "volume": 255.0}, {"date": "2010-08-13", "close": 54.6875, "volume": 37.0}, {"date": "2010-08-18", "close": 54.6875, "volume": 3.0}, {"date": "2010-08-20", "close": 54.6875, "volume": 37.0}, {"date": "2010-08-24", "close": 54.6875, "volume": 37.0}, {"date": "2010-08-25", "close": 54.6875, "volume": 402.0}, {"date": "2010-08-26", "close": 54.6875, "volume": 718.0}, {"date": "2010-08-27", "close": 54.6875, "volume": 18.0}, {"date": "2010-08-30", "close": 54.6875, "volume": 18.0}, {"date": "2010-08-31", "close": 54.6875, "volume": 17.0}, {"date": "2010-09-01", "close": 54.6875, "volume": 71.0}, {"date": "2010-09-02", "close": 54.6875, "volume": 233.0}, {"date": "2010-09-03", "close": 54.6875, "volume": 91.0}, {"date": "2010-09-10", "close": 54.6875, "volume": 128.0}, {"date": "2010-09-13", "close": 54.6875, "volume": 239.0}, {"date": "2010-09-15", "close": 54.6875, "volume": 45.0}, {"date": "2010-09-27", "close": 54.6875, "volume": 38.0}, {"date": "2010-10-01", "close": 54.6875, "volume": 18.0}, {"date": "2010-10-18", "close": 54.6875, "volume": 14.0}, {"date": "2010-10-20", "close": 54.6875, "volume": 9.0}, {"date": "2010-10-22", "close": 54.6875, "volume": 183.0}, {"date": "2010-10-25", "close": 54.6875, "volume": 192.0}, {"date": "2010-10-27", "close": 54.6875, "volume": 377.0}, {"date": "2010-10-29", "close": 54.6875, "volume": 91.0}, {"date": "2010-11-08", "close": 54.6875, "volume": 526.0}, {"date": "2010-11-09", "close": 54.6875, "volume": 247.0}, {"date": "2010-11-10", "close": 54.6875, "volume": 334.0}, {"date": "2010-11-11", "close": 54.6875, "volume": 607.0}, {"date": "2010-11-12", "close": 109.375, "volume": 22.0}, {"date": "2010-11-15", "close": 109.375, "volume": 9.0}, {"date": "2010-11-16", "close": 54.6875, "volume": 1829.0}, {"date": "2010-11-18", "close": 54.6875, "volume": 9.0}, {"date": "2010-11-22", "close": 109.375, "volume": 59.0}, {"date": "2010-11-23", "close": 109.375, "volume": 5.0}, {"date": "2010-12-07", "close": 109.375, "volume": 37.0}, {"date": "2010-12-09", "close": 109.375, "volume": 5.0}, {"date": "2010-12-10", "close": 54.6875, "volume": 306.0}, {"date": "2010-12-16", "close": 54.6875, "volume": 850.0}, {"date": "2010-12-17", "close": 54.6875, "volume": 388.0}, {"date": "2010-12-22", "close": 54.6875, "volume": 9.0}, {"date": "2010-12-30", "close": 109.375, "volume": 17.0}, {"date": "2011-01-10", "close": 109.375, "volume": 96.0}, {"date": "2011-01-11", "close": 109.375, "volume": 40.0}, {"date": "2011-01-21", "close": 109.375, "volume": 10.0}, {"date": "2011-02-01", "close": 109.375, "volume": 56.0}, {"date": "2011-02-02", "close": 54.6875, "volume": 183.0}, {"date": "2011-02-03", "close": 109.375, "volume": 91.0}, {"date": "2011-02-04", "close": 109.375, "volume": 183.0}, {"date": "2011-02-07", "close": 54.6875, "volume": 91.0}, {"date": "2011-02-08", "close": 109.375, "volume": 68.0}, {"date": "2011-02-09", "close": 109.375, "volume": 324.0}, {"date": "2011-02-23", "close": 109.375, "volume": 1.0}, {"date": "2011-02-24", "close": 54.6875, "volume": 18.0}, {"date": "2011-02-25", "close": 54.6875, "volume": 6.0}, {"date": "2011-03-01", "close": 54.6875, "volume": 37.0}, {"date": "2011-03-02", "close": 54.6875, "volume": 93.0}, {"date": "2011-03-04", "close": 54.6875, "volume": 18.0}, {"date": "2011-03-08", "close": 54.6875, "volume": 151.0}, {"date": "2011-03-11", "close": 54.6875, "volume": 274.0}, {"date": "2011-03-15", "close": 54.6875, "volume": 424.0}, {"date": "2011-03-18", "close": 54.6875, "volume": 9.0}, {"date": "2011-03-22", "close": 54.6875, "volume": 616.0}, {"date": "2011-03-24", "close": 54.6875, "volume": 115.0}, {"date": "2011-03-25", "close": 54.6875, "volume": 9.0}, {"date": "2011-04-04", "close": 54.6875, "volume": 18.0}, {"date": "2011-04-06", "close": 54.6875, "volume": 0.0}, {"date": "2011-04-13", "close": 54.6875, "volume": 891.0}, {"date": "2011-04-14", "close": 54.6875, "volume": 91.0}, {"date": "2011-04-15", "close": 54.6875, "volume": 2.0}, {"date": "2011-04-19", "close": 54.6875, "volume": 96.0}, {"date": "2011-04-20", "close": 54.6875, "volume": 549.0}, {"date": "2011-04-21", "close": 54.6875, "volume": 55.0}, {"date": "2011-04-27", "close": 54.6875, "volume": 9.0}, {"date": "2011-04-29", "close": 54.6875, "volume": 951.0}, {"date": "2011-05-02", "close": 54.6875, "volume": 46.0}, {"date": "2011-05-04", "close": 54.6875, "volume": 108.0}, {"date": "2011-05-18", "close": 54.6875, "volume": 471.0}, {"date": "2011-05-19", "close": 54.6875, "volume": 50.0}, {"date": "2011-05-24", "close": 54.6875, "volume": 161.0}, {"date": "2011-05-26", "close": 54.6875, "volume": 132.0}, {"date": "2011-06-02", "close": 54.6875, "volume": 9.0}, {"date": "2011-06-06", "close": 54.6875, "volume": 155.0}, {"date": "2011-07-08", "close": 54.6875, "volume": 18.0}, {"date": "2011-07-29", "close": 54.6875, "volume": 37.0}, {"date": "2011-10-31", "close": 54.6875, "volume": 10.0}, {"date": "2011-11-03", "close": 54.6875, "volume": 3.0}, {"date": "2011-11-08", "close": 54.6875, "volume": 9.0}, {"date": "2012-03-01", "close": 0.415625, "volume": 946.0}, {"date": "2012-03-02", "close": 0.415625, "volume": 11886.0}, {"date": "2012-03-05", "close": 0.4375, "volume": 20754.0}, {"date": "2012-03-12", "close": 0.375, "volume": 5360.0}, {"date": "2012-03-14", "close": 0.375, "volume": 424.0}, {"date": "2012-03-16", "close": 0.375, "volume": 8000.0}, {"date": "2012-03-21", "close": 0.375, "volume": 8000.0}, {"date": "2012-03-22", "close": 0.375, "volume": 4520.0}, {"date": "2012-03-23", "close": 0.375, "volume": 5800.0}, {"date": "2012-03-26", "close": 0.475, "volume": 1960.0}, {"date": "2012-03-27", "close": 0.375, "volume": 400.0}, {"date": "2012-03-28", "close": 0.4, "volume": 1400.0}, {"date": "2012-03-29", "close": 0.375, "volume": 1402.0}, {"date": "2012-03-30", "close": 0.375, "volume": 9000.0}, {"date": "2012-04-02", "close": 0.35, "volume": 800.0}, {"date": "2012-04-03", "close": 0.375, "volume": 5209.0}, {"date": "2012-04-04", "close": 0.35, "volume": 1831.0}, {"date": "2012-04-05", "close": 0.325, "volume": 45769.0}, {"date": "2012-04-10", "close": 0.25, "volume": 90095.0}, {"date": "2012-04-11", "close": 0.225, "volume": 27839.0}, {"date": "2012-04-12", "close": 0.225, "volume": 54372.0}, {"date": "2012-04-13", "close": 0.3, "volume": 6320.0}, {"date": "2012-04-16", "close": 0.2, "volume": 117733.0}, {"date": "2012-04-18", "close": 0.25, "volume": 27867.0}, {"date": "2012-04-19", "close": 0.25, "volume": 170316.0}, {"date": "2012-04-20", "close": 0.25, "volume": 749.0}, {"date": "2012-04-26", "close": 0.325, "volume": 9320.0}, {"date": "2012-04-27", "close": 0.35, "volume": 6115.0}, {"date": "2012-04-30", "close": 0.325, "volume": 8000.0}, {"date": "2012-05-02", "close": 0.25, "volume": 12008.0}, {"date": "2012-05-04", "close": 0.25, "volume": 20840.0}, {"date": "2012-05-08", "close": 0.275, "volume": 51265.0}, {"date": "2012-05-09", "close": 0.25, "volume": 6000.0}, {"date": "2012-05-14", "close": 0.25, "volume": 40000.0}, {"date": "2012-05-17", "close": 0.25, "volume": 40000.0}, {"date": "2012-05-22", "close": 0.25, "volume": 83361.0}, {"date": "2012-05-24", "close": 0.25, "volume": 83361.0}, {"date": "2012-05-25", "close": 0.275, "volume": 4400.0}, {"date": "2012-05-29", "close": 0.3, "volume": 8320.0}, {"date": "2012-06-01", "close": 0.3, "volume": 9720.0}, {"date": "2012-06-04", "close": 0.35, "volume": 24000.0}, {"date": "2012-06-05", "close": 0.375, "volume": 60000.0}, {"date": "2012-06-07", "close": 0.325, "volume": 6000.0}, {"date": "2012-06-08", "close": 0.325, "volume": 6020.0}, {"date": "2012-06-13", "close": 0.3, "volume": 2184.0}, {"date": "2012-06-14", "close": 0.375, "volume": 2000.0}, {"date": "2012-06-18", "close": 0.3, "volume": 555.0}, {"date": "2012-06-19", "close": 0.325, "volume": 14013.0}, {"date": "2012-06-20", "close": 0.325, "volume": 8000.0}, {"date": "2012-06-25", "close": 0.275, "volume": 114160.0}, {"date": "2012-06-26", "close": 0.275, "volume": 17357.0}, {"date": "2012-06-27", "close": 0.25, "volume": 26683.0}, {"date": "2012-07-10", "close": 0.275, "volume": 320.0}, {"date": "2012-07-12", "close": 0.3, "volume": 40000.0}, {"date": "2012-07-18", "close": 0.275, "volume": 800.0}, {"date": "2012-07-26", "close": 0.275, "volume": 20000.0}, {"date": "2012-07-27", "close": 0.275, "volume": 38511.0}, {"date": "2012-07-30", "close": 0.25, "volume": 40105.0}, {"date": "2012-08-01", "close": 0.25, "volume": 12200.0}, {"date": "2012-08-27", "close": 0.225, "volume": 400.0}, {"date": "2012-09-14", "close": 0.25, "volume": 155915.0}, {"date": "2012-09-18", "close": 0.25, "volume": 13984.0}, {"date": "2012-09-19", "close": 0.25, "volume": 3200.0}, {"date": "2012-09-24", "close": 0.3, "volume": 51176.0}, {"date": "2012-09-25", "close": 0.4, "volume": 20367.0}, {"date": "2012-09-28", "close": 0.375, "volume": 4000.0}, {"date": "2012-10-10", "close": 0.25, "volume": 44.0}, {"date": "2012-10-16", "close": 0.2, "volume": 2.0}, {"date": "2012-10-22", "close": 0.2, "volume": 200.0}, {"date": "2012-10-23", "close": 0.2, "volume": 1.0}, {"date": "2012-11-02", "close": 0.375, "volume": 3200.0}, {"date": "2012-11-07", "close": 0.375, "volume": 46376.0}, {"date": "2012-11-13", "close": 0.375, "volume": 1226.0}, {"date": "2012-11-16", "close": 0.275, "volume": 6000.0}, {"date": "2012-11-19", "close": 0.275, "volume": 1456.0}, {"date": "2012-11-20", "close": 0.375, "volume": 3373.0}, {"date": "2012-11-26", "close": 0.275, "volume": 15.0}, {"date": "2012-12-13", "close": 0.35, "volume": 1373.0}, {"date": "2012-12-19", "close": 0.375, "volume": 4329.0}, {"date": "2013-01-07", "close": 0.35, "volume": 1434.0}, {"date": "2013-01-18", "close": 0.25, "volume": 8000.0}, {"date": "2013-02-05", "close": 0.25, "volume": 518419.0}, {"date": "2013-02-21", "close": 0.25, "volume": 800.0}, {"date": "2013-02-25", "close": 0.325, "volume": 1538.0}, {"date": "2013-03-01", "close": 0.275, "volume": 4000.0}, {"date": "2013-03-11", "close": 0.25, "volume": 4000.0}, {"date": "2013-03-12", "close": 0.25, "volume": 200.0}, {"date": "2013-04-03", "close": 0.25, "volume": 2115.0}, {"date": "2013-04-29", "close": 0.175, "volume": 68.0}, {"date": "2013-04-30", "close": 0.175, "volume": 1.0}, {"date": "2013-05-03", "close": 0.175, "volume": 13885.0}, {"date": "2013-05-13", "close": 0.25, "volume": 25417.0}, {"date": "2013-06-24", "close": 0.25, "volume": 40864.0}, {"date": "2013-06-26", "close": 0.275, "volume": 44000.0}, {"date": "2013-06-28", "close": 0.275, "volume": 7200.0}, {"date": "2013-07-10", "close": 0.375, "volume": 7600.0}, {"date": "2013-07-16", "close": 0.35, "volume": 7120.0}, {"date": "2013-07-17", "close": 0.25, "volume": 122.0}, {"date": "2013-07-19", "close": 0.25, "volume": 6.0}, {"date": "2013-07-26", "close": 0.3, "volume": 2600.0}, {"date": "2013-08-14", "close": 0.325, "volume": 1600.0}, {"date": "2013-08-23", "close": 0.375, "volume": 60000.0}, {"date": "2013-08-26", "close": 0.425, "volume": 9176.0}, {"date": "2013-09-13", "close": 0.375, "volume": 8.0}, {"date": "2013-09-20", "close": 0.4, "volume": 20000.0}, {"date": "2013-09-23", "close": 0.45, "volume": 13800.0}, {"date": "2013-09-24", "close": 0.5, "volume": 8000.0}, {"date": "2013-09-26", "close": 0.5, "volume": 25200.0}, {"date": "2013-09-27", "close": 0.575, "volume": 381033.0}, {"date": "2013-09-30", "close": 0.675, "volume": 742122.0}, {"date": "2013-10-01", "close": 0.65, "volume": 525519.0}, {"date": "2013-10-02", "close": 0.65, "volume": 94574.0}, {"date": "2013-10-03", "close": 0.875, "volume": 640314.0}, {"date": "2013-10-04", "close": 0.825, "volume": 285876.0}, {"date": "2013-10-09", "close": 0.725, "volume": 282330.0}, {"date": "2013-10-10", "close": 0.85, "volume": 430064.0}, {"date": "2013-10-11", "close": 0.825, "volume": 1087742.0}, {"date": "2013-10-14", "close": 0.775, "volume": 378504.0}, {"date": "2013-10-15", "close": 0.775, "volume": 194603.0}, {"date": "2013-10-16", "close": 0.625, "volume": 286991.0}, {"date": "2013-10-17", "close": 0.75, "volume": 448377.0}, {"date": "2013-10-18", "close": 0.775, "volume": 262113.0}, {"date": "2013-10-21", "close": 0.725, "volume": 168894.0}, {"date": "2013-10-22", "close": 0.775, "volume": 342166.0}, {"date": "2013-10-23", "close": 0.65, "volume": 132911.0}, {"date": "2013-10-24", "close": 0.725, "volume": 46496.0}, {"date": "2013-10-25", "close": 0.7, "volume": 67110.0}, {"date": "2013-10-28", "close": 0.675, "volume": 27053.0}, {"date": "2013-10-29", "close": 0.55, "volume": 267290.0}, {"date": "2013-10-30", "close": 0.625, "volume": 83079.0}, {"date": "2013-10-31", "close": 0.6, "volume": 44450.0}, {"date": "2013-11-01", "close": 0.625, "volume": 123961.0}, {"date": "2013-11-04", "close": 0.525, "volume": 134192.0}, {"date": "2013-11-05", "close": 0.55, "volume": 71454.0}, {"date": "2013-11-06", "close": 0.525, "volume": 87174.0}, {"date": "2013-11-07", "close": 0.6, "volume": 204343.0}, {"date": "2013-11-08", "close": 0.55, "volume": 45395.0}, {"date": "2013-11-11", "close": 0.575, "volume": 54335.0}, {"date": "2013-11-12", "close": 0.55, "volume": 7774.0}, {"date": "2013-11-13", "close": 0.45, "volume": 44363.0}, {"date": "2013-11-14", "close": 0.525, "volume": 48291.0}, {"date": "2013-11-15", "close": 0.5, "volume": 27607.0}, {"date": "2013-11-18", "close": 0.475, "volume": 21941.0}, {"date": "2013-11-19", "close": 0.5, "volume": 24549.0}, {"date": "2013-11-20", "close": 0.5, "volume": 42551.0}, {"date": "2013-11-21", "close": 0.525, "volume": 1850.0}, {"date": "2013-11-22", "close": 0.5, "volume": 8756.0}, {"date": "2013-11-25", "close": 0.5, "volume": 3200.0}, {"date": "2013-11-26", "close": 0.5, "volume": 6800.0}, {"date": "2013-11-27", "close": 0.5, "volume": 4050.0}, {"date": "2013-11-28", "close": 0.5, "volume": 8000.0}, {"date": "2013-11-29", "close": 0.525, "volume": 30871.0}, {"date": "2013-12-02", "close": 0.5, "volume": 29607.0}, {"date": "2013-12-03", "close": 0.5, "volume": 12620.0}, {"date": "2013-12-04", "close": 0.575, "volume": 246668.0}, {"date": "2013-12-05", "close": 0.55, "volume": 59948.0}, {"date": "2013-12-06", "close": 0.525, "volume": 32400.0}, {"date": "2013-12-09", "close": 0.525, "volume": 2000.0}, {"date": "2013-12-10", "close": 0.5, "volume": 4200.0}, {"date": "2013-12-11", "close": 0.475, "volume": 30480.0}, {"date": "2013-12-12", "close": 0.45, "volume": 35760.0}, {"date": "2013-12-13", "close": 0.45, "volume": 70320.0}, {"date": "2013-12-16", "close": 0.425, "volume": 15800.0}, {"date": "2013-12-17", "close": 0.425, "volume": 73800.0}, {"date": "2013-12-18", "close": 0.4, "volume": 17960.0}, {"date": "2013-12-20", "close": 0.425, "volume": 1680.0}, {"date": "2013-12-23", "close": 0.425, "volume": 5504.0}, {"date": "2014-01-03", "close": 0.425, "volume": 4956.0}, {"date": "2014-01-06", "close": 0.425, "volume": 1188.0}, {"date": "2014-01-07", "close": 0.45, "volume": 25827.0}, {"date": "2014-01-08", "close": 0.425, "volume": 62271.0}, {"date": "2014-01-09", "close": 0.575, "volume": 231876.0}, {"date": "2014-01-10", "close": 0.65, "volume": 145054.0}, {"date": "2014-01-13", "close": 0.625, "volume": 283698.0}, {"date": "2014-01-14", "close": 0.625, "volume": 45642.0}, {"date": "2014-01-15", "close": 0.625, "volume": 46123.0}, {"date": "2014-01-16", "close": 0.575, "volume": 23800.0}, {"date": "2014-01-17", "close": 0.575, "volume": 12000.0}, {"date": "2014-01-20", "close": 0.55, "volume": 23683.0}, {"date": "2014-01-21", "close": 0.65, "volume": 77942.0}, {"date": "2014-01-22", "close": 0.575, "volume": 63255.0}, {"date": "2014-01-23", "close": 0.575, "volume": 32574.0}, {"date": "2014-01-24", "close": 0.55, "volume": 17080.0}, {"date": "2014-01-28", "close": 0.6, "volume": 18671.0}, {"date": "2014-01-29", "close": 0.6, "volume": 9594.0}, {"date": "2014-01-30", "close": 0.575, "volume": 11000.0}, {"date": "2014-01-31", "close": 0.5, "volume": 31600.0}, {"date": "2014-02-03", "close": 0.45, "volume": 51740.0}, {"date": "2014-02-04", "close": 0.525, "volume": 57577.0}, {"date": "2014-02-05", "close": 0.55, "volume": 5113.0}, {"date": "2014-02-06", "close": 0.55, "volume": 840.0}, {"date": "2014-02-07", "close": 0.525, "volume": 73843.0}, {"date": "2014-02-10", "close": 0.5, "volume": 5400.0}, {"date": "2014-02-11", "close": 0.5, "volume": 3914.0}, {"date": "2014-02-12", "close": 0.55, "volume": 8928.0}, {"date": "2014-02-13", "close": 0.5, "volume": 31681.0}, {"date": "2014-02-17", "close": 0.6, "volume": 204560.0}, {"date": "2014-02-18", "close": 0.625, "volume": 325967.0}, {"date": "2014-02-19", "close": 0.625, "volume": 74406.0}, {"date": "2014-02-20", "close": 0.625, "volume": 18995.0}, {"date": "2014-02-21", "close": 0.675, "volume": 194351.0}, {"date": "2014-02-24", "close": 0.975, "volume": 1986024.0}, {"date": "2014-02-25", "close": 0.875, "volume": 1035827.0}, {"date": "2014-02-26", "close": 0.825, "volume": 397150.0}, {"date": "2014-02-27", "close": 0.9, "volume": 234750.0}, {"date": "2014-03-04", "close": 0.825, "volume": 203664.0}, {"date": "2014-03-05", "close": 0.75, "volume": 249867.0}, {"date": "2014-03-06", "close": 0.775, "volume": 56105.0}, {"date": "2014-03-07", "close": 0.7, "volume": 290601.0}, {"date": "2014-03-10", "close": 0.725, "volume": 196538.0}, {"date": "2014-03-11", "close": 0.725, "volume": 46676.0}, {"date": "2014-03-12", "close": 0.7, "volume": 135156.0}, {"date": "2014-03-13", "close": 0.725, "volume": 113738.0}, {"date": "2014-03-14", "close": 0.775, "volume": 233132.0}, {"date": "2014-03-17", "close": 0.75, "volume": 90252.0}, {"date": "2014-03-18", "close": 0.725, "volume": 139480.0}, {"date": "2014-03-19", "close": 0.725, "volume": 51505.0}, {"date": "2014-03-20", "close": 0.725, "volume": 136602.0}, {"date": "2014-03-21", "close": 0.725, "volume": 21333.0}, {"date": "2014-03-24", "close": 0.675, "volume": 28557.0}, {"date": "2014-03-25", "close": 0.725, "volume": 51604.0}, {"date": "2014-03-26", "close": 0.7, "volume": 36985.0}, {"date": "2014-03-27", "close": 0.675, "volume": 81799.0}, {"date": "2014-03-28", "close": 0.675, "volume": 49829.0}, {"date": "2014-03-31", "close": 0.65, "volume": 121832.0}, {"date": "2014-04-01", "close": 0.65, "volume": 120992.0}, {"date": "2014-04-02", "close": 0.625, "volume": 13488.0}, {"date": "2014-04-03", "close": 0.6, "volume": 54400.0}, {"date": "2014-04-04", "close": 0.6, "volume": 55662.0}, {"date": "2014-04-07", "close": 0.6, "volume": 28617.0}, {"date": "2014-04-08", "close": 0.575, "volume": 7028.0}, {"date": "2014-04-09", "close": 0.6, "volume": 4208.0}, {"date": "2014-04-10", "close": 0.6, "volume": 47085.0}, {"date": "2014-04-11", "close": 0.625, "volume": 9320.0}, {"date": "2014-04-14", "close": 0.625, "volume": 8720.0}, {"date": "2014-04-15", "close": 0.575, "volume": 7126.0}, {"date": "2014-04-16", "close": 0.55, "volume": 95167.0}, {"date": "2014-04-17", "close": 0.575, "volume": 21124.0}, {"date": "2014-04-22", "close": 0.55, "volume": 29351.0}, {"date": "2014-04-23", "close": 0.55, "volume": 110040.0}, {"date": "2014-04-24", "close": 0.525, "volume": 8035.0}, {"date": "2014-04-28", "close": 0.575, "volume": 1600.0}, {"date": "2014-04-29", "close": 0.55, "volume": 5320.0}, {"date": "2014-04-30", "close": 0.55, "volume": 27243.0}, {"date": "2014-05-01", "close": 0.525, "volume": 4020.0}, {"date": "2014-05-02", "close": 0.55, "volume": 2000.0}, {"date": "2014-05-05", "close": 0.55, "volume": 10400.0}, {"date": "2014-05-06", "close": 0.55, "volume": 5133.0}, {"date": "2014-05-07", "close": 0.55, "volume": 5933.0}, {"date": "2014-05-08", "close": 0.55, "volume": 2200.0}, {"date": "2014-05-09", "close": 0.55, "volume": 1600.0}, {"date": "2014-05-12", "close": 0.55, "volume": 32160.0}, {"date": "2014-05-13", "close": 0.55, "volume": 46000.0}, {"date": "2014-05-14", "close": 0.525, "volume": 85957.0}, {"date": "2014-05-15", "close": 0.5, "volume": 27000.0}, {"date": "2014-05-16", "close": 0.525, "volume": 30800.0}, {"date": "2014-05-19", "close": 0.45, "volume": 106200.0}, {"date": "2014-05-20", "close": 0.475, "volume": 117489.0}, {"date": "2014-05-21", "close": 0.5, "volume": 37441.0}, {"date": "2014-05-22", "close": 0.5, "volume": 29600.0}, {"date": "2014-05-23", "close": 0.475, "volume": 2000.0}, {"date": "2014-05-26", "close": 0.525, "volume": 57647.0}, {"date": "2014-05-27", "close": 0.525, "volume": 115346.0}, {"date": "2014-05-28", "close": 0.525, "volume": 12000.0}, {"date": "2014-05-29", "close": 0.525, "volume": 52314.0}, {"date": "2014-05-30", "close": 0.575, "volume": 75551.0}, {"date": "2014-06-04", "close": 0.575, "volume": 12891.0}, {"date": "2014-06-05", "close": 0.55, "volume": 83655.0}, {"date": "2014-06-06", "close": 0.575, "volume": 72678.0}, {"date": "2014-06-10", "close": 0.6, "volume": 121736.0}, {"date": "2014-06-11", "close": 0.575, "volume": 199765.0}, {"date": "2014-06-12", "close": 0.625, "volume": 526667.0}, {"date": "2014-06-13", "close": 0.6, "volume": 333916.0}, {"date": "2014-06-16", "close": 0.625, "volume": 59440.0}, {"date": "2014-06-17", "close": 0.6, "volume": 82700.0}, {"date": "2014-06-18", "close": 0.5, "volume": 65633.0}, {"date": "2014-06-19", "close": 0.525, "volume": 38718.0}, {"date": "2014-06-20", "close": 0.55, "volume": 245100.0}, {"date": "2014-06-23", "close": 0.55, "volume": 325830.0}, {"date": "2014-06-24", "close": 0.525, "volume": 130840.0}, {"date": "2014-06-26", "close": 0.525, "volume": 16680.0}, {"date": "2014-06-27", "close": 0.525, "volume": 37725.0}, {"date": "2014-06-30", "close": 0.525, "volume": 6000.0}, {"date": "2014-07-01", "close": 0.525, "volume": 4093.0}, {"date": "2014-07-02", "close": 0.525, "volume": 89110.0}, {"date": "2014-07-03", "close": 0.55, "volume": 34000.0}, {"date": "2014-07-04", "close": 0.6, "volume": 151847.0}, {"date": "2014-07-07", "close": 0.575, "volume": 182223.0}, {"date": "2014-07-08", "close": 0.575, "volume": 115612.0}, {"date": "2014-07-09", "close": 0.55, "volume": 9191.0}, {"date": "2014-07-10", "close": 0.55, "volume": 8000.0}, {"date": "2014-07-11", "close": 0.525, "volume": 33240.0}, {"date": "2014-07-14", "close": 0.525, "volume": 111420.0}, {"date": "2014-07-15", "close": 0.525, "volume": 28076.0}, {"date": "2014-07-16", "close": 0.5, "volume": 11199.0}, {"date": "2014-07-17", "close": 0.575, "volume": 44158.0}, {"date": "2014-07-18", "close": 0.55, "volume": 95476.0}, {"date": "2014-07-21", "close": 0.55, "volume": 147200.0}, {"date": "2014-07-22", "close": 0.55, "volume": 40550.0}, {"date": "2014-07-23", "close": 0.525, "volume": 67548.0}, {"date": "2014-07-24", "close": 0.525, "volume": 19960.0}, {"date": "2014-07-25", "close": 0.525, "volume": 55392.0}, {"date": "2014-07-28", "close": 0.575, "volume": 150360.0}, {"date": "2014-07-29", "close": 0.6, "volume": 33720.0}, {"date": "2014-07-30", "close": 0.575, "volume": 26614.0}, {"date": "2014-07-31", "close": 0.6, "volume": 161656.0}, {"date": "2014-08-01", "close": 0.6, "volume": 37000.0}, {"date": "2014-08-04", "close": 0.6, "volume": 65328.0}, {"date": "2014-08-05", "close": 0.6, "volume": 111983.0}, {"date": "2014-08-06", "close": 0.6, "volume": 34905.0}, {"date": "2014-08-07", "close": 0.6, "volume": 21415.0}, {"date": "2014-08-08", "close": 0.575, "volume": 51705.0}, {"date": "2014-08-11", "close": 0.575, "volume": 4097.0}, {"date": "2014-08-12", "close": 0.55, "volume": 100983.0}, {"date": "2014-08-14", "close": 0.55, "volume": 8000.0}, {"date": "2014-08-15", "close": 0.55, "volume": 48920.0}, {"date": "2014-08-18", "close": 0.525, "volume": 68260.0}, {"date": "2014-08-19", "close": 0.55, "volume": 118704.0}, {"date": "2014-08-21", "close": 0.55, "volume": 920.0}, {"date": "2014-08-22", "close": 0.525, "volume": 40000.0}, {"date": "2014-08-25", "close": 0.525, "volume": 80400.0}, {"date": "2014-08-26", "close": 0.525, "volume": 139276.0}, {"date": "2014-08-27", "close": 0.5, "volume": 57143.0}, {"date": "2014-08-28", "close": 0.525, "volume": 2000.0}, {"date": "2014-08-29", "close": 0.5, "volume": 44867.0}, {"date": "2014-09-01", "close": 0.5, "volume": 11200.0}, {"date": "2014-09-02", "close": 0.5, "volume": 46740.0}, {"date": "2014-09-03", "close": 0.5, "volume": 21000.0}, {"date": "2014-09-04", "close": 0.475, "volume": 680.0}, {"date": "2014-09-05", "close": 0.475, "volume": 28920.0}, {"date": "2014-09-08", "close": 0.5, "volume": 8992.0}, {"date": "2014-09-09", "close": 0.5, "volume": 4259.0}, {"date": "2014-09-10", "close": 0.5, "volume": 3400.0}, {"date": "2014-09-11", "close": 0.5, "volume": 9800.0}, {"date": "2014-09-12", "close": 0.475, "volume": 12320.0}, {"date": "2014-09-15", "close": 0.475, "volume": 54552.0}, {"date": "2014-09-16", "close": 0.45, "volume": 287946.0}, {"date": "2014-09-17", "close": 0.45, "volume": 27177.0}, {"date": "2014-09-18", "close": 0.45, "volume": 23205.0}, {"date": "2014-09-19", "close": 0.45, "volume": 14400.0}, {"date": "2014-09-22", "close": 0.45, "volume": 2840.0}, {"date": "2014-09-23", "close": 0.45, "volume": 25900.0}, {"date": "2014-09-24", "close": 0.425, "volume": 37320.0}, {"date": "2014-09-25", "close": 0.425, "volume": 4000.0}, {"date": "2014-09-26", "close": 0.4, "volume": 143320.0}, {"date": "2014-09-29", "close": 0.375, "volume": 97640.0}, {"date": "2014-09-30", "close": 0.35, "volume": 24760.0}, {"date": "2014-10-01", "close": 0.375, "volume": 18840.0}, {"date": "2014-10-02", "close": 0.375, "volume": 10745.0}, {"date": "2014-10-06", "close": 0.375, "volume": 7623.0}, {"date": "2014-10-07", "close": 0.425, "volume": 61782.0}, {"date": "2014-10-08", "close": 0.4, "volume": 4000.0}, {"date": "2014-10-09", "close": 0.4, "volume": 28000.0}, {"date": "2014-10-10", "close": 0.4, "volume": 34638.0}, {"date": "2014-10-13", "close": 0.375, "volume": 12762.0}, {"date": "2014-10-14", "close": 0.4, "volume": 36000.0}, {"date": "2014-10-15", "close": 0.4, "volume": 10600.0}, {"date": "2014-10-16", "close": 0.425, "volume": 10600.0}, {"date": "2014-10-17", "close": 0.45, "volume": 455707.0}, {"date": "2014-10-20", "close": 0.4, "volume": 107585.0}, {"date": "2014-10-21", "close": 0.4, "volume": 5258.0}, {"date": "2014-10-22", "close": 0.4, "volume": 36000.0}, {"date": "2014-10-23", "close": 0.425, "volume": 113835.0}, {"date": "2014-10-24", "close": 0.425, "volume": 50000.0}, {"date": "2014-10-28", "close": 0.4, "volume": 10000.0}, {"date": "2014-10-29", "close": 0.425, "volume": 11600.0}, {"date": "2014-10-30", "close": 0.375, "volume": 55358.0}, {"date": "2014-11-03", "close": 0.425, "volume": 6354.0}, {"date": "2014-11-04", "close": 0.4, "volume": 12000.0}, {"date": "2014-11-05", "close": 0.375, "volume": 10592.0}, {"date": "2014-11-11", "close": 0.375, "volume": 23392.0}, {"date": "2014-11-12", "close": 0.4, "volume": 42176.0}, {"date": "2014-11-13", "close": 0.375, "volume": 15833.0}, {"date": "2014-11-14", "close": 0.4, "volume": 15600.0}, {"date": "2014-11-18", "close": 0.4, "volume": 25660.0}, {"date": "2014-11-19", "close": 0.425, "volume": 52556.0}, {"date": "2014-11-20", "close": 0.425, "volume": 1200.0}, {"date": "2014-11-21", "close": 0.4, "volume": 25600.0}, {"date": "2014-11-24", "close": 0.4, "volume": 72800.0}, {"date": "2014-11-25", "close": 0.375, "volume": 50658.0}, {"date": "2014-11-26", "close": 0.375, "volume": 110478.0}, {"date": "2014-11-27", "close": 0.375, "volume": 6000.0}, {"date": "2014-11-28", "close": 0.375, "volume": 35000.0}, {"date": "2014-12-01", "close": 0.35, "volume": 6887.0}, {"date": "2014-12-02", "close": 0.35, "volume": 8000.0}, {"date": "2014-12-03", "close": 0.35, "volume": 3490.0}, {"date": "2014-12-04", "close": 0.35, "volume": 37562.0}, {"date": "2014-12-05", "close": 0.35, "volume": 9602.0}, {"date": "2014-12-08", "close": 0.4, "volume": 35000.0}, {"date": "2014-12-09", "close": 0.4, "volume": 46000.0}, {"date": "2014-12-10", "close": 0.35, "volume": 6756.0}, {"date": "2014-12-11", "close": 0.375, "volume": 6000.0}, {"date": "2014-12-12", "close": 0.35, "volume": 23902.0}, {"date": "2014-12-15", "close": 0.325, "volume": 8000.0}, {"date": "2014-12-16", "close": 0.325, "volume": 48283.0}, {"date": "2014-12-17", "close": 0.3, "volume": 95895.0}, {"date": "2014-12-18", "close": 0.3, "volume": 88100.0}, {"date": "2014-12-19", "close": 0.325, "volume": 15602.0}, {"date": "2014-12-22", "close": 0.3, "volume": 8000.0}, {"date": "2014-12-24", "close": 0.325, "volume": 672.0}, {"date": "2014-12-29", "close": 0.325, "volume": 42893.0}, {"date": "2014-12-30", "close": 0.4, "volume": 47963.0}, {"date": "2014-12-31", "close": 0.425, "volume": 46000.0}, {"date": "2015-01-02", "close": 0.4, "volume": 8000.0}, {"date": "2015-01-05", "close": 0.35, "volume": 50782.0}, {"date": "2015-01-06", "close": 0.375, "volume": 42836.0}, {"date": "2015-01-07", "close": 0.35, "volume": 800.0}, {"date": "2015-01-08", "close": 0.375, "volume": 10000.0}, {"date": "2015-01-09", "close": 0.4, "volume": 34588.0}, {"date": "2015-01-12", "close": 0.4, "volume": 8000.0}, {"date": "2015-01-15", "close": 0.375, "volume": 12600.0}, {"date": "2015-01-16", "close": 0.35, "volume": 142275.0}, {"date": "2015-01-19", "close": 0.35, "volume": 37153.0}, {"date": "2015-01-21", "close": 0.325, "volume": 61358.0}, {"date": "2015-01-22", "close": 0.325, "volume": 24217.0}, {"date": "2015-01-23", "close": 0.3, "volume": 18002.0}, {"date": "2015-01-27", "close": 0.35, "volume": 95583.0}, {"date": "2015-01-28", "close": 0.375, "volume": 30931.0}, {"date": "2015-01-29", "close": 0.4, "volume": 342685.0}, {"date": "2015-01-30", "close": 0.35, "volume": 40100.0}, {"date": "2015-02-02", "close": 0.4, "volume": 106989.0}, {"date": "2015-02-03", "close": 0.425, "volume": 399619.0}, {"date": "2015-02-04", "close": 0.425, "volume": 52124.0}, {"date": "2015-02-05", "close": 0.425, "volume": 65127.0}, {"date": "2015-02-06", "close": 0.45, "volume": 35702.0}, {"date": "2015-02-09", "close": 0.45, "volume": 99216.0}, {"date": "2015-02-11", "close": 0.425, "volume": 82092.0}, {"date": "2015-02-12", "close": 0.425, "volume": 75440.0}, {"date": "2015-02-13", "close": 0.425, "volume": 18802.0}, {"date": "2015-02-16", "close": 0.4, "volume": 48765.0}, {"date": "2015-02-17", "close": 0.425, "volume": 5428.0}, {"date": "2015-02-18", "close": 0.425, "volume": 212.0}, {"date": "2015-02-19", "close": 0.425, "volume": 27200.0}, {"date": "2015-02-20", "close": 0.425, "volume": 8212.0}, {"date": "2015-02-23", "close": 0.4, "volume": 12000.0}, {"date": "2015-02-24", "close": 0.4, "volume": 5478.0}, {"date": "2015-02-25", "close": 0.4, "volume": 22512.0}, {"date": "2015-02-26", "close": 0.375, "volume": 34125.0}, {"date": "2015-02-27", "close": 0.425, "volume": 57417.0}, {"date": "2015-03-02", "close": 0.425, "volume": 8925.0}, {"date": "2015-03-03", "close": 0.4, "volume": 204811.0}, {"date": "2015-03-04", "close": 0.4, "volume": 53606.0}, {"date": "2015-03-05", "close": 0.4, "volume": 39808.0}, {"date": "2015-03-06", "close": 0.4, "volume": 40822.0}, {"date": "2015-03-10", "close": 0.4, "volume": 93166.0}, {"date": "2015-03-11", "close": 0.4, "volume": 14975.0}, {"date": "2015-03-12", "close": 0.4, "volume": 92725.0}, {"date": "2015-03-16", "close": 0.375, "volume": 45675.0}, {"date": "2015-03-17", "close": 0.4, "volume": 31314.0}, {"date": "2015-03-18", "close": 0.4, "volume": 400.0}, {"date": "2015-03-19", "close": 0.4, "volume": 18796.0}, {"date": "2015-03-20", "close": 0.375, "volume": 4706.0}, {"date": "2015-03-23", "close": 0.375, "volume": 6094.0}, {"date": "2015-03-24", "close": 0.35, "volume": 14400.0}, {"date": "2015-03-25", "close": 0.375, "volume": 38540.0}, {"date": "2015-03-27", "close": 0.35, "volume": 71000.0}, {"date": "2015-03-30", "close": 0.35, "volume": 85512.0}, {"date": "2015-03-31", "close": 0.35, "volume": 25200.0}, {"date": "2015-04-01", "close": 0.35, "volume": 51139.0}, {"date": "2015-04-02", "close": 0.3, "volume": 116618.0}, {"date": "2015-04-07", "close": 0.325, "volume": 150612.0}, {"date": "2015-04-09", "close": 0.325, "volume": 24000.0}, {"date": "2015-04-13", "close": 0.4, "volume": 609562.0}, {"date": "2015-04-14", "close": 0.425, "volume": 160773.0}, {"date": "2015-04-15", "close": 0.425, "volume": 385361.0}, {"date": "2015-04-16", "close": 0.4, "volume": 112552.0}, {"date": "2015-04-17", "close": 0.425, "volume": 14244.0}, {"date": "2015-04-20", "close": 0.425, "volume": 88112.0}, {"date": "2015-04-21", "close": 0.425, "volume": 17948.0}, {"date": "2015-04-22", "close": 0.4, "volume": 20158.0}, {"date": "2015-04-23", "close": 0.4, "volume": 51675.0}, {"date": "2015-04-24", "close": 0.4, "volume": 11329.0}, {"date": "2015-04-27", "close": 0.425, "volume": 88393.0}, {"date": "2015-04-28", "close": 0.4, "volume": 47047.0}, {"date": "2015-04-29", "close": 0.4, "volume": 4000.0}, {"date": "2015-04-30", "close": 0.375, "volume": 90895.0}, {"date": "2015-05-01", "close": 0.4, "volume": 29700.0}, {"date": "2015-05-04", "close": 0.375, "volume": 242930.0}, {"date": "2015-05-05", "close": 0.375, "volume": 16134.0}, {"date": "2015-05-06", "close": 0.375, "volume": 22902.0}, {"date": "2015-05-07", "close": 0.375, "volume": 31566.0}, {"date": "2015-05-08", "close": 0.375, "volume": 59370.0}, {"date": "2015-05-11", "close": 0.375, "volume": 41600.0}, {"date": "2015-05-12", "close": 0.375, "volume": 23741.0}, {"date": "2015-05-13", "close": 0.4, "volume": 51145.0}, {"date": "2015-05-14", "close": 0.375, "volume": 16359.0}, {"date": "2015-05-15", "close": 0.4, "volume": 99337.0}, {"date": "2015-05-18", "close": 0.375, "volume": 106430.0}, {"date": "2015-05-19", "close": 0.375, "volume": 795.0}, {"date": "2015-05-20", "close": 0.375, "volume": 22000.0}, {"date": "2015-05-21", "close": 0.35, "volume": 8000.0}, {"date": "2015-05-22", "close": 0.35, "volume": 4170.0}, {"date": "2015-05-25", "close": 0.375, "volume": 40085.0}, {"date": "2015-05-26", "close": 0.375, "volume": 21760.0}, {"date": "2015-05-27", "close": 0.375, "volume": 15973.0}, {"date": "2015-05-29", "close": 0.375, "volume": 11720.0}, {"date": "2015-06-01", "close": 0.375, "volume": 5067.0}, {"date": "2015-06-02", "close": 0.375, "volume": 1875.0}, {"date": "2015-06-03", "close": 0.35, "volume": 1658.0}, {"date": "2015-06-05", "close": 0.35, "volume": 6294.0}, {"date": "2015-06-09", "close": 0.35, "volume": 21488.0}, {"date": "2015-06-10", "close": 0.35, "volume": 20100.0}, {"date": "2015-06-11", "close": 0.35, "volume": 8600.0}, {"date": "2015-06-12", "close": 0.35, "volume": 41434.0}, {"date": "2015-06-15", "close": 0.375, "volume": 179752.0}, {"date": "2015-06-17", "close": 0.375, "volume": 67172.0}, {"date": "2015-06-18", "close": 0.375, "volume": 73400.0}, {"date": "2015-06-22", "close": 0.375, "volume": 6000.0}, {"date": "2015-06-23", "close": 0.375, "volume": 58576.0}, {"date": "2015-06-24", "close": 0.375, "volume": 25712.0}, {"date": "2015-06-25", "close": 0.375, "volume": 6294.0}, {"date": "2015-06-26", "close": 0.35, "volume": 60984.0}, {"date": "2015-06-29", "close": 0.375, "volume": 180000.0}, {"date": "2015-06-30", "close": 0.35, "volume": 13534.0}, {"date": "2015-07-02", "close": 0.375, "volume": 16800.0}, {"date": "2015-07-03", "close": 0.375, "volume": 69049.0}, {"date": "2015-07-06", "close": 0.35, "volume": 44821.0}, {"date": "2015-07-07", "close": 0.35, "volume": 15623.0}, {"date": "2015-07-09", "close": 0.325, "volume": 28886.0}, {"date": "2015-07-10", "close": 0.325, "volume": 8404.0}, {"date": "2015-07-13", "close": 0.325, "volume": 6360.0}, {"date": "2015-07-14", "close": 0.375, "volume": 49440.0}, {"date": "2015-07-16", "close": 0.325, "volume": 18400.0}, {"date": "2015-07-17", "close": 0.35, "volume": 13971.0}, {"date": "2015-07-20", "close": 0.325, "volume": 16827.0}, {"date": "2015-07-21", "close": 0.325, "volume": 5758.0}, {"date": "2015-07-22", "close": 0.35, "volume": 35360.0}, {"date": "2015-07-23", "close": 0.35, "volume": 11680.0}, {"date": "2015-07-24", "close": 0.375, "volume": 432671.0}, {"date": "2015-07-27", "close": 0.35, "volume": 46113.0}, {"date": "2015-07-28", "close": 0.375, "volume": 66906.0}, {"date": "2015-07-29", "close": 0.375, "volume": 11679.0}, {"date": "2015-07-30", "close": 0.35, "volume": 27800.0}, {"date": "2015-08-03", "close": 0.375, "volume": 28069.0}, {"date": "2015-08-04", "close": 0.35, "volume": 5400.0}, {"date": "2015-08-05", "close": 0.375, "volume": 10008.0}, {"date": "2015-08-06", "close": 0.35, "volume": 4855.0}, {"date": "2015-08-07", "close": 0.35, "volume": 25845.0}, {"date": "2015-08-10", "close": 0.35, "volume": 13564.0}, {"date": "2015-08-11", "close": 0.35, "volume": 35141.0}, {"date": "2015-08-12", "close": 0.375, "volume": 15317.0}, {"date": "2015-08-13", "close": 0.325, "volume": 8000.0}, {"date": "2015-08-18", "close": 0.35, "volume": 12428.0}, {"date": "2015-08-19", "close": 0.35, "volume": 5125.0}, {"date": "2015-08-20", "close": 0.35, "volume": 9000.0}, {"date": "2015-08-21", "close": 0.325, "volume": 39527.0}, {"date": "2015-08-24", "close": 0.325, "volume": 64704.0}, {"date": "2015-08-26", "close": 0.325, "volume": 4000.0}, {"date": "2015-08-27", "close": 0.325, "volume": 14364.0}, {"date": "2015-08-28", "close": 0.325, "volume": 8732.0}, {"date": "2015-08-31", "close": 0.3, "volume": 12678.0}, {"date": "2015-09-01", "close": 0.325, "volume": 40000.0}, {"date": "2015-09-02", "close": 0.3, "volume": 2166.0}, {"date": "2015-09-03", "close": 0.275, "volume": 102601.0}, {"date": "2015-09-04", "close": 0.3, "volume": 40000.0}, {"date": "2015-09-09", "close": 0.3, "volume": 8000.0}, {"date": "2015-09-11", "close": 0.275, "volume": 4000.0}, {"date": "2015-09-14", "close": 0.275, "volume": 6000.0}, {"date": "2015-09-15", "close": 0.275, "volume": 4000.0}, {"date": "2015-09-16", "close": 0.3, "volume": 84000.0}, {"date": "2015-09-17", "close": 0.3, "volume": 14940.0}, {"date": "2015-09-21", "close": 0.3, "volume": 34206.0}, {"date": "2015-09-23", "close": 0.3, "volume": 8000.0}, {"date": "2015-09-25", "close": 0.275, "volume": 155131.0}, {"date": "2015-09-28", "close": 0.275, "volume": 25067.0}, {"date": "2015-09-29", "close": 0.275, "volume": 14400.0}, {"date": "2015-10-02", "close": 0.275, "volume": 11667.0}, {"date": "2015-10-05", "close": 0.3, "volume": 108933.0}, {"date": "2015-10-07", "close": 0.3, "volume": 696.0}, {"date": "2015-10-08", "close": 0.325, "volume": 1540.0}, {"date": "2015-10-09", "close": 0.325, "volume": 135322.0}, {"date": "2015-10-12", "close": 0.325, "volume": 40000.0}, {"date": "2015-10-13", "close": 0.325, "volume": 6000.0}, {"date": "2015-10-14", "close": 0.35, "volume": 26800.0}, {"date": "2015-10-15", "close": 0.35, "volume": 80020.0}, {"date": "2015-10-16", "close": 0.375, "volume": 87432.0}, {"date": "2015-10-19", "close": 0.325, "volume": 136460.0}, {"date": "2015-10-20", "close": 0.3, "volume": 26483.0}, {"date": "2015-10-21", "close": 0.325, "volume": 20000.0}, {"date": "2015-10-22", "close": 0.3, "volume": 105730.0}, {"date": "2015-10-23", "close": 0.325, "volume": 43546.0}, {"date": "2015-10-26", "close": 0.275, "volume": 30000.0}, {"date": "2015-10-28", "close": 0.3, "volume": 2000.0}, {"date": "2015-10-29", "close": 0.3, "volume": 18000.0}, {"date": "2015-11-02", "close": 0.325, "volume": 26366.0}, {"date": "2015-11-03", "close": 0.325, "volume": 36828.0}, {"date": "2015-11-04", "close": 0.325, "volume": 4800.0}, {"date": "2015-11-05", "close": 0.325, "volume": 63901.0}, {"date": "2015-11-09", "close": 0.325, "volume": 2018.0}, {"date": "2015-11-10", "close": 0.325, "volume": 227308.0}, {"date": "2015-11-11", "close": 0.325, "volume": 40547.0}, {"date": "2015-11-16", "close": 0.3, "volume": 6271.0}, {"date": "2015-11-18", "close": 0.3, "volume": 9600.0}, {"date": "2015-11-19", "close": 0.325, "volume": 8000.0}, {"date": "2015-11-20", "close": 0.3, "volume": 1066.0}, {"date": "2015-11-26", "close": 0.3, "volume": 82079.0}, {"date": "2015-11-30", "close": 0.3, "volume": 12160.0}, {"date": "2015-12-01", "close": 0.3, "volume": 7478.0}, {"date": "2015-12-02", "close": 0.3, "volume": 2000.0}, {"date": "2015-12-03", "close": 0.325, "volume": 6800.0}, {"date": "2015-12-07", "close": 0.325, "volume": 61547.0}, {"date": "2015-12-08", "close": 0.3, "volume": 2.0}, {"date": "2015-12-09", "close": 0.3, "volume": 20000.0}, {"date": "2015-12-10", "close": 0.3, "volume": 23419.0}, {"date": "2015-12-15", "close": 0.3, "volume": 1779.0}, {"date": "2015-12-17", "close": 0.3, "volume": 16667.0}, {"date": "2015-12-18", "close": 0.275, "volume": 180302.0}, {"date": "2015-12-21", "close": 0.25, "volume": 4960.0}, {"date": "2015-12-22", "close": 0.25, "volume": 9800.0}, {"date": "2015-12-23", "close": 0.25, "volume": 4088.0}, {"date": "2015-12-24", "close": 0.25, "volume": 23200.0}, {"date": "2015-12-29", "close": 0.25, "volume": 22999.0}, {"date": "2015-12-30", "close": 0.25, "volume": 6476.0}, {"date": "2015-12-31", "close": 0.25, "volume": 2000.0}, {"date": "2016-01-04", "close": 0.25, "volume": 7000.0}, {"date": "2016-01-05", "close": 0.25, "volume": 39124.0}, {"date": "2016-01-07", "close": 0.25, "volume": 9444.0}, {"date": "2016-01-14", "close": 0.225, "volume": 49851.0}, {"date": "2016-01-18", "close": 0.2, "volume": 6784.0}, {"date": "2016-01-21", "close": 0.225, "volume": 5260.0}, {"date": "2016-01-22", "close": 0.2, "volume": 49354.0}, {"date": "2016-01-25", "close": 0.175, "volume": 76331.0}, {"date": "2016-01-27", "close": 0.175, "volume": 16196.0}, {"date": "2016-01-29", "close": 0.1, "volume": 457325.0}, {"date": "2016-02-01", "close": 0.1, "volume": 678385.0}, {"date": "2016-02-02", "close": 0.1, "volume": 94000.0}, {"date": "2016-02-03", "close": 0.1, "volume": 136613.0}, {"date": "2016-02-04", "close": 0.1, "volume": 52608.0}, {"date": "2016-02-05", "close": 0.1, "volume": 84816.0}, {"date": "2016-02-08", "close": 0.1, "volume": 267.0}, {"date": "2016-02-09", "close": 0.075, "volume": 1733.0}, {"date": "2016-02-15", "close": 0.1, "volume": 60513.0}, {"date": "2016-02-16", "close": 0.1, "volume": 19531.0}, {"date": "2016-02-17", "close": 0.075, "volume": 76200.0}, {"date": "2016-02-18", "close": 0.075, "volume": 24672.0}, {"date": "2016-03-02", "close": 0.175, "volume": 221799.0}, {"date": "2016-03-03", "close": 0.15, "volume": 360695.0}, {"date": "2016-03-04", "close": 0.15, "volume": 79396.0}, {"date": "2016-03-07", "close": 0.125, "volume": 414912.0}, {"date": "2016-03-09", "close": 0.125, "volume": 58091.0}, {"date": "2016-03-10", "close": 0.125, "volume": 13294.0}, {"date": "2016-03-11", "close": 0.125, "volume": 131952.0}, {"date": "2016-03-14", "close": 0.125, "volume": 69496.0}, {"date": "2016-03-15", "close": 0.125, "volume": 7452.0}, {"date": "2016-03-16", "close": 0.125, "volume": 40000.0}, {"date": "2016-03-22", "close": 0.175, "volume": 202315.0}, {"date": "2016-03-23", "close": 0.175, "volume": 85915.0}, {"date": "2016-03-24", "close": 0.2, "volume": 79500.0}, {"date": "2016-03-29", "close": 0.225, "volume": 58830.0}, {"date": "2016-03-30", "close": 0.2, "volume": 32312.0}, {"date": "2016-03-31", "close": 0.225, "volume": 4000.0}, {"date": "2016-04-05", "close": 0.225, "volume": 34032.0}, {"date": "2016-04-07", "close": 0.2, "volume": 47408.0}, {"date": "2016-04-08", "close": 0.175, "volume": 33905.0}, {"date": "2016-04-13", "close": 0.175, "volume": 1000.0}, {"date": "2016-04-14", "close": 0.2, "volume": 13465.0}, {"date": "2016-04-18", "close": 0.2, "volume": 8000.0}, {"date": "2016-04-19", "close": 0.2, "volume": 8000.0}, {"date": "2016-04-20", "close": 0.2, "volume": 16000.0}, {"date": "2016-04-21", "close": 0.2, "volume": 44400.0}, {"date": "2016-04-22", "close": 0.2, "volume": 4000.0}, {"date": "2016-04-28", "close": 0.175, "volume": 107729.0}, {"date": "2016-04-29", "close": 0.175, "volume": 26160.0}, {"date": "2016-05-02", "close": 0.15, "volume": 44374.0}, {"date": "2016-05-03", "close": 0.15, "volume": 10400.0}, {"date": "2016-05-06", "close": 0.175, "volume": 16702.0}, {"date": "2016-05-16", "close": 0.15, "volume": 8000.0}, {"date": "2016-05-18", "close": 0.15, "volume": 3593.0}, {"date": "2016-05-19", "close": 0.15, "volume": 6000.0}, {"date": "2016-05-23", "close": 0.15, "volume": 28000.0}, {"date": "2016-05-26", "close": 0.15, "volume": 4000.0}, {"date": "2016-05-27", "close": 0.125, "volume": 10422.0}, {"date": "2016-05-30", "close": 0.15, "volume": 4000.0}, {"date": "2016-06-02", "close": 0.125, "volume": 46547.0}, {"date": "2016-06-06", "close": 0.125, "volume": 22000.0}, {"date": "2016-06-07", "close": 0.125, "volume": 0.0}, {"date": "2016-06-09", "close": 0.125, "volume": 2584.0}, {"date": "2016-06-16", "close": 0.125, "volume": 24000.0}, {"date": "2016-06-17", "close": 0.1, "volume": 321048.0}, {"date": "2016-06-20", "close": 0.1, "volume": 15535.0}, {"date": "2016-06-21", "close": 0.1, "volume": 5376.0}, {"date": "2016-06-22", "close": 0.125, "volume": 23496.0}, {"date": "2016-06-24", "close": 0.1, "volume": 12432.0}, {"date": "2016-06-28", "close": 0.1, "volume": 8000.0}, {"date": "2016-06-30", "close": 0.1, "volume": 110400.0}, {"date": "2016-07-01", "close": 0.1, "volume": 16000.0}, {"date": "2016-07-07", "close": 0.1, "volume": 14222.0}, {"date": "2016-07-08", "close": 0.1, "volume": 8025.0}, {"date": "2016-07-13", "close": 0.1, "volume": 94476.0}, {"date": "2016-07-14", "close": 0.1, "volume": 1619.0}, {"date": "2016-07-15", "close": 0.1, "volume": 10000.0}, {"date": "2016-07-18", "close": 0.175, "volume": 140781.0}, {"date": "2016-07-19", "close": 0.175, "volume": 40000.0}, {"date": "2016-07-20", "close": 0.175, "volume": 95420.0}, {"date": "2016-08-04", "close": 0.17, "volume": 24590.0}, {"date": "2016-08-08", "close": 0.16, "volume": 6408.0}, {"date": "2016-08-09", "close": 0.16, "volume": 18592.0}, {"date": "2016-08-11", "close": 0.155, "volume": 32000.0}, {"date": "2016-08-12", "close": 0.155, "volume": 42000.0}, {"date": "2016-08-15", "close": 0.14, "volume": 8800.0}, {"date": "2016-08-17", "close": 0.15, "volume": 66000.0}, {"date": "2016-08-19", "close": 0.13, "volume": 10800.0}, {"date": "2016-08-23", "close": 0.13, "volume": 12000.0}, {"date": "2016-08-25", "close": 0.125, "volume": 2000.0}, {"date": "2016-08-29", "close": 0.125, "volume": 47200.0}, {"date": "2016-08-30", "close": 0.12, "volume": 48333.0}, {"date": "2016-09-01", "close": 0.1, "volume": 91300.0}, {"date": "2016-09-02", "close": 0.1, "volume": 4000.0}, {"date": "2016-09-05", "close": 0.09, "volume": 8367.0}, {"date": "2016-09-06", "close": 0.09, "volume": 36833.0}, {"date": "2016-09-07", "close": 0.09, "volume": 4800.0}, {"date": "2016-09-08", "close": 0.09, "volume": 44000.0}, {"date": "2016-09-09", "close": 0.1, "volume": 91200.0}, {"date": "2016-09-14", "close": 0.12, "volume": 800.0}, {"date": "2016-09-15", "close": 0.15, "volume": 54000.0}, {"date": "2016-09-16", "close": 0.14, "volume": 66533.0}, {"date": "2016-09-20", "close": 0.145, "volume": 6000.0}, {"date": "2016-09-23", "close": 0.145, "volume": 6000.0}, {"date": "2016-09-28", "close": 0.13, "volume": 3514.0}, {"date": "2016-09-30", "close": 0.13, "volume": 400.0}, {"date": "2016-10-03", "close": 0.14, "volume": 17142.0}, {"date": "2016-10-04", "close": 0.13, "volume": 36086.0}, {"date": "2016-10-05", "close": 0.125, "volume": 130800.0}, {"date": "2016-10-06", "close": 0.125, "volume": 11031.0}, {"date": "2016-10-12", "close": 0.11, "volume": 20000.0}, {"date": "2016-10-14", "close": 0.105, "volume": 6280.0}, {"date": "2016-10-18", "close": 0.105, "volume": 18000.0}, {"date": "2016-10-19", "close": 0.105, "volume": 43881.0}, {"date": "2016-10-20", "close": 0.115, "volume": 6000.0}, {"date": "2016-10-21", "close": 0.115, "volume": 24000.0}, {"date": "2016-10-24", "close": 0.105, "volume": 89523.0}, {"date": "2016-10-31", "close": 0.105, "volume": 12000.0}, {"date": "2016-11-01", "close": 0.11, "volume": 4000.0}, {"date": "2016-11-02", "close": 0.125, "volume": 4000.0}, {"date": "2016-11-03", "close": 0.11, "volume": 2880.0}, {"date": "2016-11-04", "close": 0.105, "volume": 95137.0}, {"date": "2016-11-07", "close": 0.105, "volume": 35600.0}, {"date": "2016-11-08", "close": 0.1, "volume": 61447.0}, {"date": "2016-11-10", "close": 0.11, "volume": 18000.0}, {"date": "2016-11-11", "close": 0.11, "volume": 425.0}, {"date": "2016-11-14", "close": 0.14, "volume": 66559.0}, {"date": "2016-11-15", "close": 0.14, "volume": 29561.0}, {"date": "2016-11-16", "close": 0.15, "volume": 13772.0}, {"date": "2016-11-21", "close": 0.11, "volume": 169937.0}, {"date": "2016-11-22", "close": 0.11, "volume": 40.0}, {"date": "2016-11-25", "close": 0.11, "volume": 12000.0}, {"date": "2016-11-29", "close": 0.11, "volume": 129000.0}, {"date": "2016-12-01", "close": 0.12, "volume": 4500.0}, {"date": "2016-12-02", "close": 0.11, "volume": 12000.0}, {"date": "2016-12-05", "close": 0.11, "volume": 12000.0}, {"date": "2016-12-06", "close": 0.125, "volume": 4000.0}, {"date": "2016-12-07", "close": 0.115, "volume": 3861.0}, {"date": "2016-12-08", "close": 0.11, "volume": 8139.0}, {"date": "2016-12-09", "close": 0.11, "volume": 40000.0}, {"date": "2016-12-13", "close": 0.115, "volume": 8000.0}, {"date": "2016-12-15", "close": 0.11, "volume": 17400.0}, {"date": "2016-12-16", "close": 0.12, "volume": 7702.0}, {"date": "2016-12-19", "close": 0.11, "volume": 101898.0}, {"date": "2016-12-20", "close": 0.105, "volume": 311105.0}, {"date": "2016-12-21", "close": 0.105, "volume": 7396.0}, {"date": "2016-12-29", "close": 0.105, "volume": 1600.0}, {"date": "2017-01-04", "close": 0.11, "volume": 1573.0}, {"date": "2017-01-12", "close": 0.1, "volume": 114000.0}, {"date": "2017-01-13", "close": 0.1, "volume": 2053.0}, {"date": "2017-01-18", "close": 0.09, "volume": 16000.0}, {"date": "2017-02-02", "close": 0.09, "volume": 12000.0}, {"date": "2017-02-07", "close": 0.09, "volume": 360.0}, {"date": "2017-02-08", "close": 0.08, "volume": 30000.0}, {"date": "2017-02-09", "close": 0.08, "volume": 14792.0}, {"date": "2017-02-13", "close": 0.075, "volume": 70000.0}, {"date": "2017-02-15", "close": 0.075, "volume": 33218.0}, {"date": "2017-02-16", "close": 0.075, "volume": 22080.0}, {"date": "2017-02-17", "close": 0.08, "volume": 91467.0}, {"date": "2017-02-20", "close": 0.085, "volume": 10960.0}, {"date": "2017-02-22", "close": 0.08, "volume": 60000.0}, {"date": "2017-02-23", "close": 0.08, "volume": 11129.0}, {"date": "2017-02-24", "close": 0.08, "volume": 8400.0}, {"date": "2017-02-27", "close": 0.08, "volume": 21206.0}, {"date": "2017-02-28", "close": 0.08, "volume": 50000.0}, {"date": "2017-03-01", "close": 0.08, "volume": 45631.0}, {"date": "2017-03-02", "close": 0.08, "volume": 15369.0}, {"date": "2017-03-06", "close": 0.08, "volume": 36331.0}, {"date": "2017-03-07", "close": 0.08, "volume": 5100.0}, {"date": "2017-03-10", "close": 0.08, "volume": 34120.0}, {"date": "2017-03-15", "close": 0.08, "volume": 34000.0}, {"date": "2017-03-16", "close": 0.08, "volume": 10449.0}, {"date": "2017-03-17", "close": 0.08, "volume": 38613.0}, {"date": "2017-03-22", "close": 0.07, "volume": 11520.0}, {"date": "2017-03-29", "close": 0.08, "volume": 15423.0}, {"date": "2017-03-31", "close": 0.07, "volume": 37200.0}, {"date": "2017-04-04", "close": 0.07, "volume": 1680.0}, {"date": "2017-04-10", "close": 0.07, "volume": 36230.0}, {"date": "2017-04-11", "close": 0.063, "volume": 10770.0}, {"date": "2017-04-12", "close": 0.063, "volume": 41073.0}, {"date": "2017-04-18", "close": 0.064, "volume": 6667.0}, {"date": "2017-04-20", "close": 0.064, "volume": 660.0}, {"date": "2017-04-21", "close": 0.064, "volume": 1200.0}, {"date": "2017-04-24", "close": 0.07, "volume": 7513.0}, {"date": "2017-04-27", "close": 0.068, "volume": 5680.0}, {"date": "2017-04-28", "close": 0.07, "volume": 5807.0}, {"date": "2017-05-10", "close": 0.07, "volume": 20000.0}, {"date": "2017-05-15", "close": 0.07, "volume": 20000.0}, {"date": "2017-05-18", "close": 0.07, "volume": 40000.0}, {"date": "2017-05-22", "close": 0.07, "volume": 5000.0}, {"date": "2017-05-23", "close": 0.075, "volume": 25000.0}, {"date": "2017-05-24", "close": 0.065, "volume": 52591.0}, {"date": "2017-05-25", "close": 0.066, "volume": 25183.0}, {"date": "2017-05-29", "close": 0.066, "volume": 2690.0}, {"date": "2017-05-30", "close": 0.066, "volume": 1200.0}, {"date": "2017-06-05", "close": 0.063, "volume": 2000.0}, {"date": "2017-06-07", "close": 0.063, "volume": 801.0}, {"date": "2017-06-13", "close": 0.065, "volume": 64667.0}, {"date": "2017-06-16", "close": 0.063, "volume": 3676.0}, {"date": "2017-06-19", "close": 0.065, "volume": 2000.0}, {"date": "2017-06-20", "close": 0.07, "volume": 44000.0}, {"date": "2017-06-21", "close": 0.075, "volume": 163000.0}, {"date": "2017-06-22", "close": 0.075, "volume": 82797.0}, {"date": "2017-06-23", "close": 0.078, "volume": 9440.0}, {"date": "2017-06-26", "close": 0.08, "volume": 8637.0}, {"date": "2017-06-27", "close": 0.08, "volume": 40.0}, {"date": "2017-06-28", "close": 0.08, "volume": 400.0}, {"date": "2017-06-30", "close": 0.078, "volume": 560.0}, {"date": "2017-07-04", "close": 0.09, "volume": 27428.0}, {"date": "2017-07-06", "close": 0.09, "volume": 1540.0}, {"date": "2017-07-07", "close": 0.105, "volume": 14095.0}, {"date": "2017-07-10", "close": 0.105, "volume": 117905.0}, {"date": "2017-07-11", "close": 0.105, "volume": 12095.0}, {"date": "2017-07-12", "close": 0.11, "volume": 50000.0}, {"date": "2017-07-13", "close": 0.11, "volume": 38888.0}, {"date": "2017-07-17", "close": 0.11, "volume": 105112.0}, {"date": "2017-07-18", "close": 0.11, "volume": 1600.0}, {"date": "2017-07-19", "close": 0.11, "volume": 21378.0}, {"date": "2017-07-20", "close": 0.12, "volume": 185222.0}, {"date": "2017-07-25", "close": 0.14, "volume": 10000.0}, {"date": "2017-07-31", "close": 0.16, "volume": 50000.0}, {"date": "2017-08-01", "close": 0.12, "volume": 67039.0}, {"date": "2017-08-02", "close": 0.14, "volume": 62804.0}, {"date": "2017-08-03", "close": 0.13, "volume": 1332.0}, {"date": "2017-08-04", "close": 0.135, "volume": 4000.0}, {"date": "2017-08-07", "close": 0.11, "volume": 17607.0}, {"date": "2017-08-08", "close": 0.11, "volume": 1800.0}, {"date": "2017-08-09", "close": 0.11, "volume": 12928.0}, {"date": "2017-08-10", "close": 0.12, "volume": 8266.0}, {"date": "2017-08-15", "close": 0.11, "volume": 39241.0}, {"date": "2017-08-22", "close": 0.09, "volume": 11734.0}, {"date": "2017-08-23", "close": 0.09, "volume": 12000.0}, {"date": "2017-08-30", "close": 0.09, "volume": 37800.0}, {"date": "2017-09-04", "close": 0.09, "volume": 3200.0}, {"date": "2017-09-05", "close": 0.085, "volume": 8729.0}, {"date": "2017-09-08", "close": 0.08, "volume": 24000.0}, {"date": "2017-09-14", "close": 0.08, "volume": 61000.0}, {"date": "2017-09-21", "close": 0.075, "volume": 213000.0}, {"date": "2017-09-22", "close": 0.075, "volume": 57000.0}, {"date": "2017-09-28", "close": 0.06, "volume": 8000.0}, {"date": "2017-09-29", "close": 0.06, "volume": 8666.0}, {"date": "2017-10-02", "close": 0.06, "volume": 23464.0}, {"date": "2017-10-03", "close": 0.065, "volume": 350000.0}, {"date": "2017-10-06", "close": 0.065, "volume": 1400.0}, {"date": "2017-10-13", "close": 0.065, "volume": 6600.0}, {"date": "2017-10-17", "close": 0.061, "volume": 248000.0}, {"date": "2017-10-18", "close": 0.065, "volume": 4000.0}, {"date": "2017-10-23", "close": 0.065, "volume": 14820.0}, {"date": "2017-10-24", "close": 0.061, "volume": 1380.0}, {"date": "2017-10-27", "close": 0.061, "volume": 1200.0}, {"date": "2017-10-31", "close": 0.06, "volume": 57400.0}, {"date": "2017-11-03", "close": 0.061, "volume": 24590.0}, {"date": "2017-11-17", "close": 0.06, "volume": 65290.0}, {"date": "2017-11-20", "close": 0.06, "volume": 921.0}, {"date": "2017-11-21", "close": 0.06, "volume": 105000.0}, {"date": "2017-11-22", "close": 0.06, "volume": 246154.0}, {"date": "2017-11-23", "close": 0.061, "volume": 80000.0}, {"date": "2017-11-24", "close": 0.06, "volume": 279498.0}, {"date": "2017-11-28", "close": 0.061, "volume": 2180.0}, {"date": "2017-11-29", "close": 0.061, "volume": 4000.0}, {"date": "2017-12-04", "close": 0.064, "volume": 80000.0}, {"date": "2017-12-05", "close": 0.075, "volume": 148776.0}, {"date": "2017-12-06", "close": 0.075, "volume": 360000.0}, {"date": "2017-12-14", "close": 0.072, "volume": 80.0}, {"date": "2017-12-22", "close": 0.067, "volume": 7611.0}, {"date": "2017-12-28", "close": 0.061, "volume": 86976.0}, {"date": "2018-01-02", "close": 0.061, "volume": 10591.0}, {"date": "2018-01-03", "close": 0.061, "volume": 4000.0}, {"date": "2018-01-08", "close": 0.061, "volume": 123000.0}, {"date": "2018-01-09", "close": 0.063, "volume": 145000.0}, {"date": "2018-01-11", "close": 0.06, "volume": 2953.0}, {"date": "2018-01-12", "close": 0.06, "volume": 45000.0}, {"date": "2018-01-15", "close": 0.061, "volume": 4000.0}, {"date": "2018-01-19", "close": 0.061, "volume": 16229.0}, {"date": "2018-01-29", "close": 0.055, "volume": 9200.0}, {"date": "2018-01-30", "close": 0.055, "volume": 50802.0}, {"date": "2018-02-01", "close": 0.061, "volume": 152296.0}, {"date": "2018-02-02", "close": 0.061, "volume": 9159.0}, {"date": "2018-02-14", "close": 0.055, "volume": 4000.0}, {"date": "2018-02-20", "close": 0.054, "volume": 147000.0}, {"date": "2018-02-21", "close": 0.06, "volume": 40000.0}, {"date": "2018-02-27", "close": 0.053, "volume": 208087.0}, {"date": "2018-03-01", "close": 0.055, "volume": 19515.0}, {"date": "2018-03-06", "close": 0.058, "volume": 5658.0}, {"date": "2018-03-19", "close": 0.06, "volume": 150000.0}, {"date": "2018-03-20", "close": 0.053, "volume": 4800.0}, {"date": "2018-03-21", "close": 0.052, "volume": 215384.0}, {"date": "2018-03-23", "close": 0.053, "volume": 115026.0}, {"date": "2018-04-04", "close": 0.053, "volume": 11455.0}, {"date": "2018-04-05", "close": 0.05, "volume": 9520.0}, {"date": "2018-04-09", "close": 0.06, "volume": 219900.0}, {"date": "2018-04-10", "close": 0.06, "volume": 98000.0}, {"date": "2018-04-12", "close": 0.059, "volume": 69608.0}, {"date": "2018-04-13", "close": 0.059, "volume": 300644.0}, {"date": "2018-04-16", "close": 0.059, "volume": 120000.0}, {"date": "2018-04-19", "close": 0.059, "volume": 8519.0}, {"date": "2018-04-20", "close": 0.06, "volume": 124015.0}, {"date": "2018-04-27", "close": 0.059, "volume": 16900.0}, {"date": "2018-05-02", "close": 0.053, "volume": 40480.0}, {"date": "2018-05-03", "close": 0.053, "volume": 960.0}, {"date": "2018-05-04", "close": 0.053, "volume": 5250.0}, {"date": "2018-05-11", "close": 0.055, "volume": 22000.0}, {"date": "2018-05-14", "close": 0.055, "volume": 4000.0}, {"date": "2018-05-15", "close": 0.055, "volume": 10360.0}, {"date": "2018-05-21", "close": 0.054, "volume": 2373.0}, {"date": "2018-05-22", "close": 0.054, "volume": 960.0}, {"date": "2018-05-23", "close": 0.054, "volume": 15177.0}, {"date": "2018-05-24", "close": 0.05, "volume": 8823.0}, {"date": "2018-05-25", "close": 0.046, "volume": 135081.0}, {"date": "2018-05-28", "close": 0.049, "volume": 20000.0}, {"date": "2018-06-08", "close": 0.035, "volume": 47400.0}, {"date": "2018-06-12", "close": 0.035, "volume": 1000.0}, {"date": "2018-06-13", "close": 0.038, "volume": 4000.0}, {"date": "2018-06-14", "close": 0.039, "volume": 155600.0}, {"date": "2018-06-15", "close": 0.039, "volume": 7860.0}, {"date": "2018-06-18", "close": 0.039, "volume": 12140.0}, {"date": "2018-06-19", "close": 0.039, "volume": 60368.0}, {"date": "2018-06-20", "close": 0.039, "volume": 39632.0}, {"date": "2018-06-21", "close": 0.04, "volume": 3747.0}, {"date": "2018-06-25", "close": 0.04, "volume": 36253.0}, {"date": "2018-06-26", "close": 0.04, "volume": 165000.0}, {"date": "2018-06-27", "close": 0.04, "volume": 165000.0}, {"date": "2018-06-28", "close": 0.038, "volume": 110000.0}, {"date": "2018-06-29", "close": 0.038, "volume": 80000.0}, {"date": "2018-07-02", "close": 0.036, "volume": 110000.0}, {"date": "2018-07-05", "close": 0.036, "volume": 15000.0}, {"date": "2018-07-09", "close": 0.035, "volume": 4800.0}, {"date": "2018-07-12", "close": 0.035, "volume": 15200.0}, {"date": "2018-07-13", "close": 0.035, "volume": 25000.0}, {"date": "2018-07-16", "close": 0.035, "volume": 10000.0}, {"date": "2018-07-17", "close": 0.035, "volume": 42947.0}, {"date": "2018-07-19", "close": 0.035, "volume": 15000.0}, {"date": "2018-07-23", "close": 0.035, "volume": 10000.0}, {"date": "2018-07-24", "close": 0.033, "volume": 257.0}, {"date": "2018-07-25", "close": 0.036, "volume": 20000.0}, {"date": "2018-07-26", "close": 0.034, "volume": 3000.0}, {"date": "2018-07-27", "close": 0.035, "volume": 15000.0}, {"date": "2018-07-30", "close": 0.035, "volume": 15000.0}, {"date": "2018-08-01", "close": 0.034, "volume": 32800.0}, {"date": "2018-08-02", "close": 0.031, "volume": 2800.0}, {"date": "2018-08-03", "close": 0.028, "volume": 3935.0}, {"date": "2018-08-06", "close": 0.03, "volume": 3558.0}, {"date": "2018-08-07", "close": 0.028, "volume": 23764.0}, {"date": "2018-08-08", "close": 0.03, "volume": 43538.0}, {"date": "2018-08-09", "close": 0.03, "volume": 2000.0}, {"date": "2018-08-10", "close": 0.03, "volume": 461.0}, {"date": "2018-08-14", "close": 0.026, "volume": 40000.0}, {"date": "2018-08-22", "close": 0.03, "volume": 95000.0}, {"date": "2018-08-27", "close": 0.026, "volume": 1538.0}, {"date": "2018-08-30", "close": 0.026, "volume": 43340.0}, {"date": "2018-09-03", "close": 0.026, "volume": 100000.0}, {"date": "2018-09-10", "close": 0.026, "volume": 40000.0}, {"date": "2018-09-12", "close": 0.025, "volume": 40000.0}, {"date": "2018-09-21", "close": 0.023, "volume": 35.0}, {"date": "2018-10-04", "close": 0.015, "volume": 3000.0}, {"date": "2018-10-05", "close": 0.014, "volume": 80000.0}, {"date": "2018-10-10", "close": 0.018, "volume": 151990.0}, {"date": "2018-10-12", "close": 0.018, "volume": 100000.0}, {"date": "2018-10-19", "close": 0.017, "volume": 100000.0}, {"date": "2018-10-22", "close": 0.015, "volume": 75256.0}, {"date": "2018-10-24", "close": 0.016, "volume": 31022.0}, {"date": "2018-11-02", "close": 0.016, "volume": 40986.0}, {"date": "2018-11-16", "close": 0.016, "volume": 378366.0}, {"date": "2018-11-22", "close": 0.014, "volume": 800.0}, {"date": "2018-11-28", "close": 0.014, "volume": 8549.0}, {"date": "2018-12-10", "close": 0.015, "volume": 156.0}, {"date": "2018-12-11", "close": 0.015, "volume": 160.0}, {"date": "2018-12-14", "close": 0.014, "volume": 16575.0}, {"date": "2018-12-19", "close": 0.014, "volume": 1425.0}, {"date": "2019-01-11", "close": 0.01, "volume": 61600.0}, {"date": "2019-01-14", "close": 0.01, "volume": 800.0}, {"date": "2019-01-15", "close": 0.01, "volume": 14095.0}, {"date": "2019-01-24", "close": 0.015, "volume": 27253.0}, {"date": "2019-01-25", "close": 0.02, "volume": 2800.0}, {"date": "2019-02-01", "close": 0.02, "volume": 204714.0}, {"date": "2019-02-05", "close": 0.022, "volume": 2600.0}, {"date": "2019-02-08", "close": 0.022, "volume": 16856.0}, {"date": "2019-02-11", "close": 0.021, "volume": 52288.0}, {"date": "2019-02-14", "close": 0.022, "volume": 8856.0}, {"date": "2019-02-27", "close": 0.023, "volume": 33400.0}, {"date": "2019-03-04", "close": 0.026, "volume": 86535.0}, {"date": "2019-03-05", "close": 0.027, "volume": 20000.0}, {"date": "2019-03-06", "close": 0.027, "volume": 1540.0}, {"date": "2019-03-07", "close": 0.027, "volume": 58460.0}, {"date": "2019-03-11", "close": 0.027, "volume": 17465.0}, {"date": "2019-03-13", "close": 0.027, "volume": 8060.0}, {"date": "2019-03-27", "close": 0.03, "volume": 20000.0}, {"date": "2019-03-28", "close": 0.03, "volume": 2852.0}, {"date": "2019-04-02", "close": 0.031, "volume": 18000.0}, {"date": "2019-04-05", "close": 0.034, "volume": 1771.0}, {"date": "2019-04-15", "close": 0.032, "volume": 16000.0}, {"date": "2019-04-23", "close": 0.032, "volume": 5.0}, {"date": "2019-04-24", "close": 0.032, "volume": 6674.0}, {"date": "2019-04-29", "close": 0.032, "volume": 722.0}, {"date": "2019-04-30", "close": 0.033, "volume": 13843.0}, {"date": "2019-05-01", "close": 0.033, "volume": 12200.0}, {"date": "2019-05-06", "close": 0.035, "volume": 20000.0}, {"date": "2019-05-10", "close": 0.033, "volume": 2.0}, {"date": "2019-05-13", "close": 0.033, "volume": 23955.0}, {"date": "2019-05-14", "close": 0.033, "volume": 5361.0}, {"date": "2019-05-16", "close": 0.033, "volume": 2000.0}, {"date": "2019-05-28", "close": 0.033, "volume": 2639.0}, {"date": "2019-05-30", "close": 0.034, "volume": 4669.0}, {"date": "2019-06-03", "close": 0.03, "volume": 6531.0}, {"date": "2019-06-04", "close": 0.03, "volume": 1058.0}, {"date": "2019-06-05", "close": 0.03, "volume": 1029.0}, {"date": "2019-06-06", "close": 0.03, "volume": 6713.0}, {"date": "2019-06-11", "close": 0.03, "volume": 22600.0}, {"date": "2019-06-12", "close": 0.026, "volume": 81000.0}, {"date": "2019-06-14", "close": 0.03, "volume": 45914.0}, {"date": "2019-06-18", "close": 0.027, "volume": 5000.0}, {"date": "2019-06-24", "close": 0.012, "volume": 136259.0}, {"date": "2019-06-27", "close": 0.012, "volume": 48575.0}, {"date": "2019-06-28", "close": 0.012, "volume": 20182.0}, {"date": "2019-07-22", "close": 0.012, "volume": 960.0}, {"date": "2019-07-23", "close": 0.012, "volume": 4000.0}, {"date": "2019-07-25", "close": 0.013, "volume": 8000.0}, {"date": "2019-08-27", "close": 0.016, "volume": 6081.0}, {"date": "2019-09-02", "close": 0.017, "volume": 4000.0}, {"date": "2019-09-17", "close": 0.017, "volume": 6000.0}, {"date": "2019-10-11", "close": 0.017, "volume": 30000.0}, {"date": "2019-11-14", "close": 0.01, "volume": 1600.0}, {"date": "2019-11-21", "close": 0.011, "volume": 4720.0}, {"date": "2019-11-26", "close": 0.011, "volume": 53826.0}, {"date": "2019-12-06", "close": 0.011, "volume": 4646.0}, {"date": "2019-12-12", "close": 0.01, "volume": 60981.0}, {"date": "2019-12-13", "close": 0.009, "volume": 156402.0}, {"date": "2020-01-08", "close": 0.009, "volume": 96000.0}, {"date": "2020-01-22", "close": 0.009, "volume": 1000.0}, {"date": "2020-02-18", "close": 0.01, "volume": 6000.0}, {"date": "2020-03-02", "close": 0.014, "volume": 48000.0}, {"date": "2020-03-04", "close": 0.016, "volume": 50000.0}, {"date": "2020-03-09", "close": 0.016, "volume": 6000.0}, {"date": "2020-03-11", "close": 0.017, "volume": 2613.0}, {"date": "2020-03-16", "close": 0.016, "volume": 26787.0}, {"date": "2020-03-18", "close": 0.016, "volume": 8600.0}, {"date": "2020-04-02", "close": 0.016, "volume": 16000.0}, {"date": "2020-04-07", "close": 0.019, "volume": 27768.0}, {"date": "2020-04-08", "close": 0.019, "volume": 100000.0}, {"date": "2020-04-09", "close": 0.02, "volume": 1758320.0}, {"date": "2020-04-14", "close": 0.02, "volume": 125281.0}, {"date": "2020-04-15", "close": 0.019, "volume": 50000.0}, {"date": "2020-04-16", "close": 0.019, "volume": 18696.0}, {"date": "2020-04-17", "close": 0.057, "volume": 118654440.0}, {"date": "2020-04-20", "close": 0.046, "volume": 22682361.0}, {"date": "2020-04-21", "close": 0.04, "volume": 7245943.0}, {"date": "2020-04-22", "close": 0.043, "volume": 15204778.0}, {"date": "2020-04-23", "close": 0.04, "volume": 2141028.0}, {"date": "2020-04-24", "close": 0.04, "volume": 3487273.0}, {"date": "2020-04-27", "close": 0.037, "volume": 1991571.0}, {"date": "2020-04-28", "close": 0.037, "volume": 1840467.0}, {"date": "2020-04-29", "close": 0.038, "volume": 4006614.0}, {"date": "2020-04-30", "close": 0.039, "volume": 3045570.0}, {"date": "2020-05-01", "close": 0.038, "volume": 1107284.0}, {"date": "2020-05-04", "close": 0.036, "volume": 560096.0}, {"date": "2020-05-05", "close": 0.033, "volume": 826252.0}, {"date": "2020-05-06", "close": 0.031, "volume": 2197243.0}, {"date": "2020-05-07", "close": 0.031, "volume": 375062.0}, {"date": "2020-05-08", "close": 0.031, "volume": 1468893.0}, {"date": "2020-05-11", "close": 0.03, "volume": 190000.0}, {"date": "2020-05-12", "close": 0.04, "volume": 14476251.0}, {"date": "2020-05-13", "close": 0.036, "volume": 2739829.0}, {"date": "2020-05-14", "close": 0.038, "volume": 1181943.0}, {"date": "2020-05-15", "close": 0.035, "volume": 480146.0}, {"date": "2020-05-18", "close": 0.034, "volume": 222277.0}, {"date": "2020-05-19", "close": 0.034, "volume": 418667.0}, {"date": "2020-05-20", "close": 0.03, "volume": 128300.0}, {"date": "2020-05-21", "close": 0.033, "volume": 295253.0}, {"date": "2020-05-22", "close": 0.034, "volume": 170000.0}, {"date": "2020-05-25", "close": 0.039, "volume": 671919.0}, {"date": "2020-05-26", "close": 0.035, "volume": 2978808.0}, {"date": "2020-05-27", "close": 0.035, "volume": 877646.0}, {"date": "2020-05-28", "close": 0.034, "volume": 433919.0}, {"date": "2020-05-29", "close": 0.034, "volume": 127283.0}, {"date": "2020-06-01", "close": 0.035, "volume": 64509.0}, {"date": "2020-06-02", "close": 0.031, "volume": 4448697.0}, {"date": "2020-06-03", "close": 0.028, "volume": 1965322.0}, {"date": "2020-06-04", "close": 0.028, "volume": 100000.0}, {"date": "2020-06-05", "close": 0.028, "volume": 108000.0}, {"date": "2020-06-09", "close": 0.029, "volume": 305315.0}, {"date": "2020-06-10", "close": 0.026, "volume": 641388.0}, {"date": "2020-06-11", "close": 0.026, "volume": 385704.0}, {"date": "2020-06-12", "close": 0.026, "volume": 629699.0}, {"date": "2020-06-15", "close": 0.026, "volume": 223400.0}, {"date": "2020-06-16", "close": 0.027, "volume": 202063.0}, {"date": "2020-06-17", "close": 0.028, "volume": 485944.0}, {"date": "2020-06-18", "close": 0.029, "volume": 219569.0}, {"date": "2020-06-19", "close": 0.029, "volume": 115401.0}, {"date": "2020-06-22", "close": 0.029, "volume": 317400.0}, {"date": "2020-06-23", "close": 0.034, "volume": 2208970.0}, {"date": "2020-06-24", "close": 0.032, "volume": 5002844.0}, {"date": "2020-06-25", "close": 0.031, "volume": 581073.0}, {"date": "2020-06-26", "close": 0.032, "volume": 121877.0}, {"date": "2020-06-29", "close": 0.035, "volume": 288316.0}, {"date": "2020-06-30", "close": 0.035, "volume": 204500.0}, {"date": "2020-07-01", "close": 0.033, "volume": 580000.0}, {"date": "2020-07-02", "close": 0.032, "volume": 919997.0}, {"date": "2020-07-03", "close": 0.032, "volume": 1010564.0}, {"date": "2020-07-06", "close": 0.033, "volume": 126700.0}, {"date": "2020-07-07", "close": 0.035, "volume": 35000.0}, {"date": "2020-07-08", "close": 0.035, "volume": 388051.0}, {"date": "2020-07-09", "close": 0.036, "volume": 684167.0}, {"date": "2020-07-10", "close": 0.035, "volume": 323775.0}, {"date": "2020-07-13", "close": 0.035, "volume": 102430.0}, {"date": "2020-07-14", "close": 0.038, "volume": 361765.0}, {"date": "2020-07-15", "close": 0.037, "volume": 937827.0}, {"date": "2020-07-20", "close": 0.046, "volume": 551852.0}, {"date": "2020-07-21", "close": 0.05, "volume": 2060163.0}, {"date": "2020-07-22", "close": 0.05, "volume": 1232541.0}, {"date": "2020-07-23", "close": 0.054, "volume": 89690.0}, {"date": "2020-07-24", "close": 0.047, "volume": 1238577.0}, {"date": "2020-07-27", "close": 0.044, "volume": 1474117.0}, {"date": "2020-07-28", "close": 0.051, "volume": 6094109.0}, {"date": "2020-07-29", "close": 0.045, "volume": 784675.0}, {"date": "2020-07-30", "close": 0.046, "volume": 311745.0}, {"date": "2020-07-31", "close": 0.046, "volume": 555045.0}, {"date": "2020-08-03", "close": 0.083, "volume": 46338149.0}, {"date": "2020-08-04", "close": 0.063, "volume": 8197142.0}, {"date": "2020-08-05", "close": 0.082, "volume": 8995869.0}, {"date": "2020-08-06", "close": 0.115, "volume": 40116388.0}, {"date": "2020-08-11", "close": 0.14, "volume": 16955176.0}, {"date": "2020-08-12", "close": 0.125, "volume": 3644115.0}, {"date": "2020-08-13", "close": 0.115, "volume": 3910898.0}, {"date": "2020-08-14", "close": 0.12, "volume": 3720016.0}, {"date": "2020-08-17", "close": 0.12, "volume": 4312819.0}, {"date": "2020-08-18", "close": 0.12, "volume": 2230842.0}, {"date": "2020-08-19", "close": 0.115, "volume": 2819094.0}, {"date": "2020-08-20", "close": 0.12, "volume": 2990571.0}, {"date": "2020-08-21", "close": 0.12, "volume": 774073.0}, {"date": "2020-08-24", "close": 0.14, "volume": 4345281.0}, {"date": "2020-08-25", "close": 0.15, "volume": 15421943.0}, {"date": "2020-08-26", "close": 0.145, "volume": 2876397.0}, {"date": "2020-08-27", "close": 0.165, "volume": 3612656.0}, {"date": "2020-08-28", "close": 0.165, "volume": 2547827.0}, {"date": "2020-08-31", "close": 0.16, "volume": 12412873.0}, {"date": "2020-09-01", "close": 0.155, "volume": 1186004.0}, {"date": "2020-09-02", "close": 0.14, "volume": 2682889.0}, {"date": "2020-09-03", "close": 0.13, "volume": 3422751.0}, {"date": "2020-09-04", "close": 0.13, "volume": 3835316.0}, {"date": "2020-09-07", "close": 0.125, "volume": 507003.0}, {"date": "2020-09-08", "close": 0.145, "volume": 4455864.0}, {"date": "2020-09-09", "close": 0.135, "volume": 808876.0}, {"date": "2020-09-10", "close": 0.135, "volume": 1194755.0}, {"date": "2020-09-11", "close": 0.13, "volume": 2749013.0}, {"date": "2020-09-14", "close": 0.125, "volume": 1297427.0}, {"date": "2020-09-15", "close": 0.125, "volume": 1039030.0}, {"date": "2020-09-16", "close": 0.14, "volume": 1313225.0}, {"date": "2020-09-17", "close": 0.132, "volume": 1020835.0}, {"date": "2020-09-18", "close": 0.13, "volume": 794446.0}, {"date": "2020-09-21", "close": 0.13, "volume": 242421.0}, {"date": "2020-09-22", "close": 0.13, "volume": 1765501.0}, {"date": "2020-09-23", "close": 0.125, "volume": 1493353.0}, {"date": "2020-09-24", "close": 0.125, "volume": 2491107.0}, {"date": "2020-09-25", "close": 0.115, "volume": 1226934.0}, {"date": "2020-09-28", "close": 0.11, "volume": 3909249.0}, {"date": "2020-09-29", "close": 0.105, "volume": 1759737.0}, {"date": "2020-09-30", "close": 0.11, "volume": 517997.0}, {"date": "2020-10-01", "close": 0.115, "volume": 1196734.0}, {"date": "2020-10-02", "close": 0.1, "volume": 1168944.0}, {"date": "2020-10-05", "close": 0.12, "volume": 2280414.0}, {"date": "2020-10-06", "close": 0.12, "volume": 1040526.0}, {"date": "2020-10-07", "close": 0.115, "volume": 612406.0}, {"date": "2020-10-08", "close": 0.115, "volume": 908246.0}, {"date": "2020-10-09", "close": 0.11, "volume": 2035963.0}, {"date": "2020-10-12", "close": 0.105, "volume": 815469.0}, {"date": "2020-10-13", "close": 0.12, "volume": 1328399.0}, {"date": "2020-10-14", "close": 0.11, "volume": 1158872.0}, {"date": "2020-10-15", "close": 0.11, "volume": 245384.0}, {"date": "2020-10-16", "close": 0.115, "volume": 571923.0}, {"date": "2020-10-19", "close": 0.115, "volume": 1499732.0}, {"date": "2020-10-20", "close": 0.135, "volume": 4157008.0}, {"date": "2020-10-21", "close": 0.14, "volume": 3668654.0}, {"date": "2020-10-22", "close": 0.155, "volume": 5952570.0}, {"date": "2020-10-23", "close": 0.16, "volume": 2278753.0}, {"date": "2020-10-26", "close": 0.155, "volume": 2344067.0}, {"date": "2020-10-27", "close": 0.145, "volume": 2301965.0}, {"date": "2020-10-28", "close": 0.16, "volume": 3850114.0}, {"date": "2020-10-29", "close": 0.14, "volume": 3104032.0}, {"date": "2020-10-30", "close": 0.14, "volume": 2206887.0}, {"date": "2020-11-02", "close": 0.12, "volume": 1804702.0}, {"date": "2020-11-03", "close": 0.125, "volume": 542009.0}, {"date": "2020-11-04", "close": 0.13, "volume": 494810.0}, {"date": "2020-11-05", "close": 0.125, "volume": 492490.0}, {"date": "2020-11-06", "close": 0.14, "volume": 880475.0}, {"date": "2020-11-09", "close": 0.155, "volume": 3858387.0}, {"date": "2020-11-10", "close": 0.145, "volume": 1342410.0}, {"date": "2020-11-11", "close": 0.135, "volume": 845572.0}, {"date": "2020-11-12", "close": 0.145, "volume": 963486.0}, {"date": "2020-11-13", "close": 0.14, "volume": 113798.0}, {"date": "2020-11-16", "close": 0.14, "volume": 10000.0}, {"date": "2020-11-17", "close": 0.13, "volume": 1801951.0}, {"date": "2020-11-18", "close": 0.13, "volume": 826317.0}, {"date": "2020-11-19", "close": 0.135, "volume": 1244959.0}, {"date": "2020-11-20", "close": 0.135, "volume": 408391.0}, {"date": "2020-11-23", "close": 0.145, "volume": 2671141.0}, {"date": "2020-11-24", "close": 0.15, "volume": 3107742.0}, {"date": "2020-11-25", "close": 0.15, "volume": 1475321.0}, {"date": "2020-11-26", "close": 0.15, "volume": 1723438.0}, {"date": "2020-11-27", "close": 0.16, "volume": 2286682.0}, {"date": "2020-11-30", "close": 0.175, "volume": 3356950.0}, {"date": "2020-12-01", "close": 0.205, "volume": 10314974.0}, {"date": "2020-12-02", "close": 0.21, "volume": 6605703.0}, {"date": "2020-12-03", "close": 0.185, "volume": 2457861.0}, {"date": "2020-12-04", "close": 0.205, "volume": 3456384.0}, {"date": "2020-12-07", "close": 0.195, "volume": 2870226.0}, {"date": "2020-12-08", "close": 0.195, "volume": 453637.0}, {"date": "2020-12-09", "close": 0.19, "volume": 1105714.0}, {"date": "2020-12-10", "close": 0.18, "volume": 1410565.0}, {"date": "2020-12-11", "close": 0.175, "volume": 717441.0}, {"date": "2020-12-14", "close": 0.17, "volume": 1535853.0}, {"date": "2020-12-15", "close": 0.17, "volume": 1418749.0}, {"date": "2020-12-16", "close": 0.18, "volume": 959385.0}, {"date": "2020-12-17", "close": 0.185, "volume": 1147572.0}, {"date": "2020-12-18", "close": 0.185, "volume": 691933.0}, {"date": "2020-12-21", "close": 0.175, "volume": 792654.0}, {"date": "2020-12-22", "close": 0.17, "volume": 638904.0}, {"date": "2020-12-23", "close": 0.17, "volume": 307086.0}, {"date": "2020-12-24", "close": 0.17, "volume": 1987705.0}, {"date": "2020-12-29", "close": 0.17, "volume": 608003.0}, {"date": "2020-12-30", "close": 0.19, "volume": 1542274.0}, {"date": "2020-12-31", "close": 0.19, "volume": 1227129.0}, {"date": "2021-01-04", "close": 0.195, "volume": 643783.0}, {"date": "2021-01-05", "close": 0.195, "volume": 898113.0}, {"date": "2021-01-06", "close": 0.18, "volume": 1238383.0}, {"date": "2021-01-07", "close": 0.185, "volume": 623953.0}, {"date": "2021-01-08", "close": 0.185, "volume": 267630.0}, {"date": "2021-01-11", "close": 0.185, "volume": 467990.0}, {"date": "2021-01-12", "close": 0.21, "volume": 2143845.0}, {"date": "2021-01-13", "close": 0.195, "volume": 1682536.0}, {"date": "2021-01-14", "close": 0.2, "volume": 1141817.0}, {"date": "2021-01-15", "close": 0.205, "volume": 608026.0}, {"date": "2021-01-18", "close": 0.205, "volume": 515891.0}, {"date": "2021-01-19", "close": 0.195, "volume": 441046.0}, {"date": "2021-01-20", "close": 0.19, "volume": 425518.0}, {"date": "2021-01-21", "close": 0.2, "volume": 732513.0}, {"date": "2021-01-22", "close": 0.19, "volume": 939267.0}, {"date": "2021-01-25", "close": 0.155, "volume": 12369853.0}, {"date": "2021-01-27", "close": 0.155, "volume": 3729113.0}, {"date": "2021-01-28", "close": 0.155, "volume": 1741486.0}, {"date": "2021-01-29", "close": 0.15, "volume": 2053598.0}, {"date": "2021-02-01", "close": 0.14, "volume": 1061931.0}, {"date": "2021-02-02", "close": 0.15, "volume": 1454173.0}, {"date": "2021-02-03", "close": 0.155, "volume": 365396.0}, {"date": "2021-02-04", "close": 0.15, "volume": 84172.0}, {"date": "2021-02-05", "close": 0.15, "volume": 721346.0}, {"date": "2021-02-08", "close": 0.145, "volume": 873868.0}, {"date": "2021-02-09", "close": 0.145, "volume": 325257.0}, {"date": "2021-02-10", "close": 0.145, "volume": 645709.0}, {"date": "2021-02-11", "close": 0.14, "volume": 261037.0}, {"date": "2021-02-12", "close": 0.14, "volume": 742102.0}, {"date": "2021-02-15", "close": 0.13, "volume": 865922.0}, {"date": "2021-02-16", "close": 0.125, "volume": 3039739.0}, {"date": "2021-02-17", "close": 0.13, "volume": 499748.0}, {"date": "2021-02-18", "close": 0.135, "volume": 634352.0}, {"date": "2021-02-19", "close": 0.14, "volume": 727561.0}, {"date": "2021-02-22", "close": 0.14, "volume": 1029512.0}, {"date": "2021-02-23", "close": 0.135, "volume": 408465.0}, {"date": "2021-02-24", "close": 0.13, "volume": 184926.0}, {"date": "2021-02-25", "close": 0.13, "volume": 332359.0}, {"date": "2021-02-26", "close": 0.135, "volume": 2660542.0}, {"date": "2021-03-01", "close": 0.14, "volume": 1361817.0}, {"date": "2021-03-02", "close": 0.14, "volume": 1077901.0}, {"date": "2021-03-03", "close": 0.14, "volume": 243634.0}, {"date": "2021-03-04", "close": 0.135, "volume": 365651.0}, {"date": "2021-03-05", "close": 0.125, "volume": 667046.0}, {"date": "2021-03-08", "close": 0.125, "volume": 142299.0}, {"date": "2021-03-09", "close": 0.125, "volume": 315868.0}, {"date": "2021-03-10", "close": 0.125, "volume": 57078.0}, {"date": "2021-03-11", "close": 0.135, "volume": 269300.0}, {"date": "2021-03-12", "close": 0.125, "volume": 49415.0}, {"date": "2021-03-15", "close": 0.125, "volume": 235050.0}, {"date": "2021-03-16", "close": 0.125, "volume": 212047.0}, {"date": "2021-03-17", "close": 0.125, "volume": 64539.0}, {"date": "2021-03-18", "close": 0.13, "volume": 384476.0}, {"date": "2021-03-19", "close": 0.125, "volume": 170679.0}, {"date": "2021-03-22", "close": 0.125, "volume": 127124.0}, {"date": "2021-03-23", "close": 0.13, "volume": 354332.0}, {"date": "2021-03-24", "close": 0.125, "volume": 236846.0}, {"date": "2021-03-25", "close": 0.12, "volume": 289010.0}, {"date": "2021-03-26", "close": 0.125, "volume": 455966.0}, {"date": "2021-03-29", "close": 0.13, "volume": 182650.0}, {"date": "2021-03-30", "close": 0.13, "volume": 414058.0}, {"date": "2021-04-01", "close": 0.125, "volume": 166450.0}, {"date": "2021-04-06", "close": 0.135, "volume": 278614.0}, {"date": "2021-04-07", "close": 0.135, "volume": 111111.0}, {"date": "2021-04-08", "close": 0.13, "volume": 175389.0}, {"date": "2021-04-09", "close": 0.13, "volume": 336717.0}, {"date": "2021-04-12", "close": 0.135, "volume": 6743268.0}, {"date": "2021-04-13", "close": 0.145, "volume": 1928203.0}, {"date": "2021-04-14", "close": 0.145, "volume": 878525.0}, {"date": "2021-04-15", "close": 0.135, "volume": 563476.0}, {"date": "2021-04-16", "close": 0.145, "volume": 1050783.0}, {"date": "2021-04-19", "close": 0.15, "volume": 4392400.0}, {"date": "2021-04-20", "close": 0.145, "volume": 1656753.0}, {"date": "2021-04-23", "close": 0.135, "volume": 1530855.0}, {"date": "2021-04-26", "close": 0.14, "volume": 1204604.0}, {"date": "2021-04-27", "close": 0.135, "volume": 1173763.0}, {"date": "2021-04-28", "close": 0.125, "volume": 3733581.0}, {"date": "2021-04-29", "close": 0.125, "volume": 1923107.0}, {"date": "2021-04-30", "close": 0.13, "volume": 1739851.0}, {"date": "2021-05-03", "close": 0.125, "volume": 1109439.0}, {"date": "2021-05-04", "close": 0.125, "volume": 476132.0}, {"date": "2021-05-05", "close": 0.115, "volume": 3668880.0}, {"date": "2021-05-06", "close": 0.12, "volume": 478328.0}, {"date": "2021-05-07", "close": 0.115, "volume": 769293.0}, {"date": "2021-05-10", "close": 0.11, "volume": 1009462.0}, {"date": "2021-05-11", "close": 0.105, "volume": 733470.0}, {"date": "2021-05-12", "close": 0.105, "volume": 343239.0}, {"date": "2021-05-13", "close": 0.105, "volume": 361313.0}, {"date": "2021-05-14", "close": 0.11, "volume": 144953.0}, {"date": "2021-05-17", "close": 0.11, "volume": 59537.0}, {"date": "2021-05-18", "close": 0.11, "volume": 54489.0}, {"date": "2021-05-19", "close": 0.11, "volume": 103900.0}, {"date": "2021-05-20", "close": 0.105, "volume": 232717.0}, {"date": "2021-05-21", "close": 0.105, "volume": 191750.0}, {"date": "2021-05-24", "close": 0.105, "volume": 222930.0}, {"date": "2021-05-25", "close": 0.105, "volume": 273210.0}, {"date": "2021-05-26", "close": 0.105, "volume": 435227.0}, {"date": "2021-05-27", "close": 0.11, "volume": 325039.0}, {"date": "2021-05-28", "close": 0.11, "volume": 16650.0}, {"date": "2021-05-31", "close": 0.11, "volume": 836220.0}, {"date": "2021-06-01", "close": 0.11, "volume": 407949.0}, {"date": "2021-06-02", "close": 0.115, "volume": 19500.0}, {"date": "2021-06-03", "close": 0.115, "volume": 564757.0}, {"date": "2021-06-04", "close": 0.115, "volume": 194894.0}, {"date": "2021-06-07", "close": 0.11, "volume": 1025534.0}, {"date": "2021-06-08", "close": 0.11, "volume": 228574.0}, {"date": "2021-06-09", "close": 0.105, "volume": 224926.0}, {"date": "2021-06-10", "close": 0.105, "volume": 379431.0}, {"date": "2021-06-11", "close": 0.1, "volume": 909442.0}, {"date": "2021-06-15", "close": 0.105, "volume": 487635.0}, {"date": "2021-06-16", "close": 0.1, "volume": 212784.0}, {"date": "2021-06-17", "close": 0.11, "volume": 1115395.0}, {"date": "2021-06-18", "close": 0.11, "volume": 313215.0}, {"date": "2021-06-21", "close": 0.11, "volume": 300455.0}, {"date": "2021-06-22", "close": 0.115, "volume": 300410.0}, {"date": "2021-06-23", "close": 0.11, "volume": 465946.0}, {"date": "2021-06-24", "close": 0.12, "volume": 737056.0}, {"date": "2021-06-25", "close": 0.12, "volume": 1059863.0}, {"date": "2021-06-28", "close": 0.125, "volume": 2413046.0}, {"date": "2021-06-29", "close": 0.125, "volume": 544878.0}, {"date": "2021-06-30", "close": 0.12, "volume": 761727.0}, {"date": "2021-07-01", "close": 0.115, "volume": 240259.0}, {"date": "2021-07-02", "close": 0.12, "volume": 140605.0}, {"date": "2021-07-05", "close": 0.125, "volume": 758582.0}, {"date": "2021-07-06", "close": 0.13, "volume": 539233.0}, {"date": "2021-07-07", "close": 0.125, "volume": 296121.0}, {"date": "2021-07-08", "close": 0.125, "volume": 1606435.0}, {"date": "2021-07-09", "close": 0.125, "volume": 185102.0}, {"date": "2021-07-12", "close": 0.13, "volume": 603045.0}, {"date": "2021-07-13", "close": 0.125, "volume": 327986.0}, {"date": "2021-07-14", "close": 0.125, "volume": 87323.0}, {"date": "2021-07-15", "close": 0.125, "volume": 234148.0}, {"date": "2021-07-16", "close": 0.125, "volume": 144295.0}, {"date": "2021-07-19", "close": 0.125, "volume": 367980.0}, {"date": "2021-07-20", "close": 0.125, "volume": 92370.0}, {"date": "2021-07-21", "close": 0.12, "volume": 230000.0}, {"date": "2021-07-22", "close": 0.125, "volume": 437926.0}, {"date": "2021-07-23", "close": 0.13, "volume": 732455.0}, {"date": "2021-07-26", "close": 0.115, "volume": 1431623.0}, {"date": "2021-07-27", "close": 0.115, "volume": 436753.0}, {"date": "2021-07-28", "close": 0.115, "volume": 309784.0}, {"date": "2021-07-29", "close": 0.11, "volume": 395262.0}, {"date": "2021-07-30", "close": 0.11, "volume": 194840.0}, {"date": "2021-08-02", "close": 0.11, "volume": 347957.0}, {"date": "2021-08-03", "close": 0.115, "volume": 988480.0}, {"date": "2021-08-04", "close": 0.115, "volume": 87500.0}, {"date": "2021-08-05", "close": 0.12, "volume": 1681922.0}, {"date": "2021-08-06", "close": 0.115, "volume": 124794.0}, {"date": "2021-08-09", "close": 0.115, "volume": 259045.0}, {"date": "2021-08-10", "close": 0.12, "volume": 2729.0}, {"date": "2021-08-11", "close": 0.115, "volume": 260699.0}, {"date": "2021-08-12", "close": 0.12, "volume": 71038.0}, {"date": "2021-08-13", "close": 0.11, "volume": 572048.0}, {"date": "2021-08-16", "close": 0.11, "volume": 226917.0}, {"date": "2021-08-17", "close": 0.105, "volume": 781891.0}, {"date": "2021-08-18", "close": 0.115, "volume": 209353.0}, {"date": "2021-08-19", "close": 0.115, "volume": 51993.0}, {"date": "2021-08-20", "close": 0.11, "volume": 197415.0}, {"date": "2021-08-23", "close": 0.11, "volume": 414411.0}, {"date": "2021-08-24", "close": 0.11, "volume": 286493.0}, {"date": "2021-08-25", "close": 0.11, "volume": 390226.0}, {"date": "2021-08-26", "close": 0.11, "volume": 176714.0}, {"date": "2021-08-27", "close": 0.105, "volume": 607583.0}, {"date": "2021-08-30", "close": 0.115, "volume": 1514264.0}, {"date": "2021-08-31", "close": 0.115, "volume": 562432.0}, {"date": "2021-09-01", "close": 0.115, "volume": 946156.0}, {"date": "2021-09-02", "close": 0.115, "volume": 469604.0}, {"date": "2021-09-03", "close": 0.12, "volume": 457500.0}, {"date": "2021-09-06", "close": 0.12, "volume": 1074301.0}, {"date": "2021-09-07", "close": 0.135, "volume": 6023247.0}, {"date": "2021-09-08", "close": 0.14, "volume": 2471798.0}, {"date": "2021-09-09", "close": 0.13, "volume": 796857.0}, {"date": "2021-09-10", "close": 0.135, "volume": 436171.0}, {"date": "2021-09-13", "close": 0.125, "volume": 286645.0}, {"date": "2021-09-14", "close": 0.13, "volume": 377501.0}, {"date": "2021-09-15", "close": 0.1225, "volume": 205408.0}, {"date": "2021-09-16", "close": 0.12, "volume": 582260.0}, {"date": "2021-09-17", "close": 0.12, "volume": 74641.0}, {"date": "2021-09-20", "close": 0.115, "volume": 834882.0}, {"date": "2021-09-21", "close": 0.12, "volume": 662658.0}, {"date": "2021-09-22", "close": 0.115, "volume": 96509.0}, {"date": "2021-09-23", "close": 0.125, "volume": 746804.0}, {"date": "2021-09-24", "close": 0.12, "volume": 294425.0}, {"date": "2021-09-27", "close": 0.125, "volume": 167705.0}, {"date": "2021-09-28", "close": 0.125, "volume": 159076.0}, {"date": "2021-09-29", "close": 0.12, "volume": 715748.0}, {"date": "2021-09-30", "close": 0.12, "volume": 275492.0}, {"date": "2021-10-01", "close": 0.1175, "volume": 123197.0}, {"date": "2021-10-04", "close": 0.115, "volume": 249336.0}, {"date": "2021-10-05", "close": 0.115, "volume": 216898.0}, {"date": "2021-10-06", "close": 0.12, "volume": 50000.0}, {"date": "2021-10-07", "close": 0.1125, "volume": 1561011.0}, {"date": "2021-10-08", "close": 0.12, "volume": 587641.0}, {"date": "2021-10-11", "close": 0.115, "volume": 453878.0}, {"date": "2021-10-12", "close": 0.12, "volume": 379509.0}, {"date": "2021-10-13", "close": 0.12, "volume": 405115.0}, {"date": "2021-10-14", "close": 0.12, "volume": 113801.0}, {"date": "2021-10-15", "close": 0.115, "volume": 149457.0}, {"date": "2021-10-18", "close": 0.1175, "volume": 209746.0}, {"date": "2021-10-19", "close": 0.115, "volume": 22158.0}, {"date": "2021-10-20", "close": 0.125, "volume": 391269.0}, {"date": "2021-10-21", "close": 0.12, "volume": 33031.0}, {"date": "2021-10-22", "close": 0.1175, "volume": 40925.0}, {"date": "2021-10-25", "close": 0.125, "volume": 834016.0}, {"date": "2021-10-26", "close": 0.135, "volume": 2887093.0}, {"date": "2021-10-27", "close": 0.13, "volume": 1067279.0}, {"date": "2021-10-28", "close": 0.125, "volume": 1178894.0}, {"date": "2021-10-29", "close": 0.1275, "volume": 274202.0}, {"date": "2021-11-01", "close": 0.135, "volume": 659667.0}, {"date": "2021-11-02", "close": 0.135, "volume": 387836.0}, {"date": "2021-11-03", "close": 0.15, "volume": 2625475.0}, {"date": "2021-11-04", "close": 0.145, "volume": 1205581.0}, {"date": "2021-11-05", "close": 0.135, "volume": 617592.0}, {"date": "2021-11-08", "close": 0.14, "volume": 320395.0}, {"date": "2021-11-09", "close": 0.13, "volume": 864657.0}, {"date": "2021-11-10", "close": 0.13, "volume": 219639.0}, {"date": "2021-11-11", "close": 0.1275, "volume": 812112.0}, {"date": "2021-11-12", "close": 0.125, "volume": 327099.0}, {"date": "2021-11-15", "close": 0.13, "volume": 215878.0}, {"date": "2021-11-16", "close": 0.12, "volume": 772906.0}, {"date": "2021-11-17", "close": 0.12, "volume": 788566.0}, {"date": "2021-11-18", "close": 0.12, "volume": 102786.0}, {"date": "2021-11-19", "close": 0.12, "volume": 306272.0}, {"date": "2021-11-22", "close": 0.12, "volume": 1054751.0}, {"date": "2021-11-23", "close": 0.12, "volume": 131987.0}, {"date": "2021-11-24", "close": 0.125, "volume": 82787.0}, {"date": "2021-11-25", "close": 0.125, "volume": 259350.0}, {"date": "2021-11-26", "close": 0.135, "volume": 1028468.0}, {"date": "2021-11-29", "close": 0.125, "volume": 602795.0}, {"date": "2021-11-30", "close": 0.135, "volume": 436903.0}, {"date": "2021-12-01", "close": 0.13, "volume": 9256.0}, {"date": "2021-12-02", "close": 0.13, "volume": 201823.0}, {"date": "2021-12-03", "close": 0.12, "volume": 931826.0}, {"date": "2021-12-06", "close": 0.125, "volume": 978328.0}, {"date": "2021-12-07", "close": 0.115, "volume": 712987.0}, {"date": "2021-12-08", "close": 0.12, "volume": 511936.0}, {"date": "2021-12-09", "close": 0.1175, "volume": 10613.0}, {"date": "2021-12-10", "close": 0.11, "volume": 310412.0}, {"date": "2021-12-13", "close": 0.1125, "volume": 494841.0}, {"date": "2021-12-14", "close": 0.115, "volume": 210847.0}, {"date": "2021-12-15", "close": 0.12, "volume": 143457.0}, {"date": "2021-12-16", "close": 0.11, "volume": 1246844.0}, {"date": "2021-12-17", "close": 0.11, "volume": 144717.0}, {"date": "2021-12-20", "close": 0.11, "volume": 170880.0}, {"date": "2021-12-21", "close": 0.11, "volume": 13604.0}, {"date": "2021-12-22", "close": 0.11, "volume": 42893.0}, {"date": "2021-12-23", "close": 0.11, "volume": 20000.0}, {"date": "2021-12-24", "close": 0.11, "volume": 1204.0}, {"date": "2021-12-29", "close": 0.115, "volume": 177121.0}, {"date": "2021-12-30", "close": 0.115, "volume": 188014.0}, {"date": "2022-01-04", "close": 0.12, "volume": 34000.0}, {"date": "2022-01-05", "close": 0.1125, "volume": 108984.0}, {"date": "2022-01-06", "close": 0.11, "volume": 43028.0}, {"date": "2022-01-07", "close": 0.11, "volume": 60852.0}, {"date": "2022-01-10", "close": 0.11, "volume": 422516.0}, {"date": "2022-01-11", "close": 0.11, "volume": 178407.0}, {"date": "2022-01-12", "close": 0.11, "volume": 41030.0}, {"date": "2022-01-13", "close": 0.1, "volume": 1527888.0}, {"date": "2022-01-14", "close": 0.105, "volume": 1011427.0}, {"date": "2022-01-17", "close": 0.1025, "volume": 79650.0}, {"date": "2022-01-18", "close": 0.105, "volume": 8175.0}, {"date": "2022-01-19", "close": 0.105, "volume": 579428.0}, {"date": "2022-01-20", "close": 0.1025, "volume": 120776.0}, {"date": "2022-01-21", "close": 0.105, "volume": 113794.0}, {"date": "2022-01-24", "close": 0.096, "volume": 778070.0}, {"date": "2022-01-25", "close": 0.093, "volume": 541128.0}, {"date": "2022-01-27", "close": 0.075, "volume": 2374604.0}, {"date": "2022-01-28", "close": 0.072, "volume": 2379737.0}, {"date": "2022-01-31", "close": 0.073, "volume": 904017.0}, {"date": "2022-02-01", "close": 0.07, "volume": 1328396.0}, {"date": "2022-02-02", "close": 0.07, "volume": 249570.0}, {"date": "2022-02-03", "close": 0.069, "volume": 125871.0}, {"date": "2022-02-04", "close": 0.07, "volume": 526109.0}, {"date": "2022-02-07", "close": 0.067, "volume": 16359.0}, {"date": "2022-02-08", "close": 0.067, "volume": 45544.0}, {"date": "2022-02-09", "close": 0.07, "volume": 951672.0}, {"date": "2022-02-10", "close": 0.071, "volume": 1032996.0}, {"date": "2022-02-11", "close": 0.069, "volume": 120685.0}, {"date": "2022-02-14", "close": 0.067, "volume": 3469150.0}, {"date": "2022-02-15", "close": 0.066, "volume": 100809.0}, {"date": "2022-02-16", "close": 0.067, "volume": 257332.0}, {"date": "2022-02-17", "close": 0.065, "volume": 535613.0}, {"date": "2022-02-18", "close": 0.066, "volume": 63331.0}, {"date": "2022-02-21", "close": 0.062, "volume": 437424.0}, {"date": "2022-02-22", "close": 0.061, "volume": 45930.0}, {"date": "2022-02-23", "close": 0.063, "volume": 107351.0}, {"date": "2022-02-24", "close": 0.056, "volume": 897352.0}, {"date": "2022-02-25", "close": 0.059, "volume": 618115.0}, {"date": "2022-02-28", "close": 0.06, "volume": 220325.0}, {"date": "2022-03-01", "close": 0.062, "volume": 254534.0}, {"date": "2022-03-02", "close": 0.067, "volume": 317564.0}, {"date": "2022-03-03", "close": 0.064, "volume": 33795.0}, {"date": "2022-03-04", "close": 0.066, "volume": 64913.0}, {"date": "2022-03-07", "close": 0.063, "volume": 70411.0}, {"date": "2022-03-08", "close": 0.059, "volume": 565227.0}, {"date": "2022-03-09", "close": 0.068, "volume": 103645.0}, {"date": "2022-03-10", "close": 0.067, "volume": 37500.0}, {"date": "2022-03-11", "close": 0.061, "volume": 732306.0}, {"date": "2022-03-14", "close": 0.064, "volume": 177058.0}, {"date": "2022-03-15", "close": 0.064, "volume": 10343.0}, {"date": "2022-03-16", "close": 0.063, "volume": 4000.0}, {"date": "2022-03-17", "close": 0.058, "volume": 723508.0}, {"date": "2022-03-18", "close": 0.057, "volume": 259711.0}, {"date": "2022-03-22", "close": 0.057, "volume": 511349.0}, {"date": "2022-03-23", "close": 0.058, "volume": 321821.0}, {"date": "2022-03-24", "close": 0.061, "volume": 408386.0}, {"date": "2022-03-25", "close": 0.0605, "volume": 227933.0}, {"date": "2022-03-28", "close": 0.058, "volume": 185903.0}, {"date": "2022-03-29", "close": 0.06, "volume": 272377.0}, {"date": "2022-03-30", "close": 0.06, "volume": 4567.0}, {"date": "2022-03-31", "close": 0.059, "volume": 80017.0}, {"date": "2022-04-01", "close": 0.061, "volume": 43663.0}, {"date": "2022-04-04", "close": 0.057, "volume": 126509.0}, {"date": "2022-04-05", "close": 0.057, "volume": 419539.0}, {"date": "2022-04-06", "close": 0.06, "volume": 81582.0}, {"date": "2022-04-07", "close": 0.06, "volume": 10241.0}, {"date": "2022-04-08", "close": 0.058, "volume": 192664.0}, {"date": "2022-04-11", "close": 0.057, "volume": 181500.0}, {"date": "2022-04-12", "close": 0.057, "volume": 40553.0}, {"date": "2022-04-13", "close": 0.058, "volume": 46193.0}, {"date": "2022-04-14", "close": 0.057, "volume": 119436.0}, {"date": "2022-04-19", "close": 0.057, "volume": 239133.0}, {"date": "2022-04-20", "close": 0.058, "volume": 22312.0}, {"date": "2022-04-21", "close": 0.059, "volume": 510748.0}, {"date": "2022-04-22", "close": 0.059, "volume": 39383.0}, {"date": "2022-04-26", "close": 0.057, "volume": 476066.0}, {"date": "2022-04-27", "close": 0.057, "volume": 228244.0}, {"date": "2022-04-28", "close": 0.052, "volume": 826686.0}, {"date": "2022-04-29", "close": 0.05, "volume": 570454.0}, {"date": "2022-05-02", "close": 0.047, "volume": 468403.0}, {"date": "2022-05-03", "close": 0.047, "volume": 232862.0}, {"date": "2022-05-04", "close": 0.043, "volume": 545320.0}, {"date": "2022-05-05", "close": 0.042, "volume": 30187.0}, {"date": "2022-05-06", "close": 0.042, "volume": 228341.0}, {"date": "2022-05-09", "close": 0.038, "volume": 558231.0}, {"date": "2022-05-10", "close": 0.038, "volume": 5262586.0}, {"date": "2022-05-11", "close": 0.038, "volume": 164001.0}, {"date": "2022-05-12", "close": 0.038, "volume": 389032.0}, {"date": "2022-05-13", "close": 0.039, "volume": 340057.0}, {"date": "2022-05-16", "close": 0.04, "volume": 227649.0}, {"date": "2022-05-17", "close": 0.041, "volume": 35395.0}, {"date": "2022-05-18", "close": 0.037, "volume": 553237.0}, {"date": "2022-05-19", "close": 0.036, "volume": 255605.0}, {"date": "2022-05-20", "close": 0.036, "volume": 1460687.0}, {"date": "2022-05-23", "close": 0.035, "volume": 401271.0}, {"date": "2022-05-24", "close": 0.037, "volume": 732918.0}, {"date": "2022-05-25", "close": 0.032, "volume": 1220301.0}, {"date": "2022-05-26", "close": 0.033, "volume": 853045.0}, {"date": "2022-05-27", "close": 0.032, "volume": 864698.0}, {"date": "2022-05-30", "close": 0.032, "volume": 2054841.0}, {"date": "2022-05-31", "close": 0.035, "volume": 2194894.0}, {"date": "2022-06-01", "close": 0.035, "volume": 465079.0}, {"date": "2022-06-02", "close": 0.033, "volume": 100000.0}, {"date": "2022-06-03", "close": 0.031, "volume": 1018285.0}, {"date": "2022-06-06", "close": 0.032, "volume": 48972.0}, {"date": "2022-06-07", "close": 0.03, "volume": 235851.0}, {"date": "2022-06-08", "close": 0.032, "volume": 1642592.0}, {"date": "2022-06-09", "close": 0.03, "volume": 1068431.0}, {"date": "2022-06-10", "close": 0.032, "volume": 215026.0}, {"date": "2022-06-14", "close": 0.029, "volume": 942285.0}, {"date": "2022-06-15", "close": 0.03, "volume": 843302.0}, {"date": "2022-06-16", "close": 0.03, "volume": 1248841.0}, {"date": "2022-06-17", "close": 0.028, "volume": 204580.0}, {"date": "2022-06-20", "close": 0.028, "volume": 4674.0}, {"date": "2022-06-21", "close": 0.028, "volume": 1441082.0}, {"date": "2022-06-22", "close": 0.028, "volume": 106385.0}, {"date": "2022-06-23", "close": 0.026, "volume": 2507227.0}, {"date": "2022-06-24", "close": 0.029, "volume": 245823.0}, {"date": "2022-06-27", "close": 0.028, "volume": 1432703.0}, {"date": "2022-06-28", "close": 0.028, "volume": 1767840.0}, {"date": "2022-06-29", "close": 0.028, "volume": 87379.0}, {"date": "2022-06-30", "close": 0.03, "volume": 793019.0}, {"date": "2022-07-01", "close": 0.022, "volume": 7060728.0}, {"date": "2022-07-04", "close": 0.023, "volume": 974545.0}, {"date": "2022-07-05", "close": 0.0235, "volume": 16925.0}, {"date": "2022-07-06", "close": 0.023, "volume": 43516.0}, {"date": "2022-07-07", "close": 0.023, "volume": 47683.0}, {"date": "2022-07-08", "close": 0.026, "volume": 413499.0}, {"date": "2022-07-13", "close": 0.027, "volume": 200000.0}, {"date": "2022-07-14", "close": 0.027, "volume": 200.0}, {"date": "2022-07-15", "close": 0.027, "volume": 10000.0}, {"date": "2022-07-19", "close": 0.029, "volume": 11750.0}, {"date": "2022-07-20", "close": 0.027, "volume": 67159.0}, {"date": "2022-07-22", "close": 0.028, "volume": 131965.0}, {"date": "2022-07-25", "close": 0.029, "volume": 76692.0}, {"date": "2022-07-26", "close": 0.029, "volume": 207125.0}, {"date": "2022-07-27", "close": 0.027, "volume": 635359.0}, {"date": "2022-07-28", "close": 0.027, "volume": 1284505.0}, {"date": "2022-07-29", "close": 0.026, "volume": 1775095.0}, {"date": "2022-08-01", "close": 0.026, "volume": 33785.0}, {"date": "2022-08-02", "close": 0.027, "volume": 31637.0}, {"date": "2022-08-03", "close": 0.026, "volume": 149886.0}, {"date": "2022-08-04", "close": 0.026, "volume": 390114.0}, {"date": "2022-08-05", "close": 0.026, "volume": 15039.0}, {"date": "2022-08-08", "close": 0.024, "volume": 468130.0}, {"date": "2022-08-09", "close": 0.023, "volume": 407870.0}, {"date": "2022-08-10", "close": 0.025, "volume": 182949.0}, {"date": "2022-08-11", "close": 0.025, "volume": 93126.0}, {"date": "2022-08-12", "close": 0.025, "volume": 162453.0}, {"date": "2022-08-16", "close": 0.025, "volume": 626179.0}, {"date": "2022-08-17", "close": 0.026, "volume": 323476.0}, {"date": "2022-08-18", "close": 0.026, "volume": 200000.0}, {"date": "2022-08-19", "close": 0.027, "volume": 54431.0}, {"date": "2022-08-22", "close": 0.024, "volume": 326413.0}, {"date": "2022-08-23", "close": 0.026, "volume": 1994413.0}, {"date": "2022-08-24", "close": 0.026, "volume": 91360.0}, {"date": "2022-08-25", "close": 0.026, "volume": 97450.0}, {"date": "2022-08-26", "close": 0.026, "volume": 25400.0}, {"date": "2022-08-29", "close": 0.025, "volume": 1080174.0}, {"date": "2022-08-30", "close": 0.024, "volume": 300000.0}, {"date": "2022-08-31", "close": 0.025, "volume": 250578.0}, {"date": "2022-09-02", "close": 0.025, "volume": 40.0}, {"date": "2022-09-05", "close": 0.024, "volume": 42.0}, {"date": "2022-09-06", "close": 0.024, "volume": 285334.0}, {"date": "2022-09-07", "close": 0.024, "volume": 221142.0}, {"date": "2022-09-08", "close": 0.025, "volume": 320000.0}, {"date": "2022-09-09", "close": 0.025, "volume": 40.0}, {"date": "2022-09-12", "close": 0.025, "volume": 40.0}, {"date": "2022-09-13", "close": 0.022, "volume": 269500.0}, {"date": "2022-09-15", "close": 0.024, "volume": 157691.0}, {"date": "2022-09-16", "close": 0.024, "volume": 437042.0}, {"date": "2022-09-19", "close": 0.024, "volume": 42.0}, {"date": "2022-09-20", "close": 0.024, "volume": 1037.0}, {"date": "2022-09-23", "close": 0.024, "volume": 42.0}, {"date": "2022-09-26", "close": 0.022, "volume": 356307.0}, {"date": "2022-09-27", "close": 0.019, "volume": 1596147.0}, {"date": "2022-09-28", "close": 0.019, "volume": 78818.0}, {"date": "2022-09-29", "close": 0.019, "volume": 300232.0}, {"date": "2022-09-30", "close": 0.02, "volume": 15050.0}, {"date": "2022-10-03", "close": 0.019, "volume": 63747.0}, {"date": "2022-10-04", "close": 0.022, "volume": 3246.0}, {"date": "2022-10-06", "close": 0.022, "volume": 50.0}, {"date": "2022-10-07", "close": 0.021, "volume": 410505.0}, {"date": "2022-10-10", "close": 0.02, "volume": 410359.0}, {"date": "2022-10-11", "close": 0.019, "volume": 316395.0}, {"date": "2022-10-12", "close": 0.019, "volume": 30000.0}, {"date": "2022-10-13", "close": 0.015, "volume": 4719039.0}, {"date": "2022-10-14", "close": 0.018, "volume": 2131883.0}, {"date": "2022-10-17", "close": 0.018, "volume": 142452.0}, {"date": "2022-10-18", "close": 0.017, "volume": 424438.0}, {"date": "2022-10-19", "close": 0.015, "volume": 966370.0}, {"date": "2022-10-24", "close": 0.018, "volume": 697839.0}, {"date": "2022-10-25", "close": 0.018, "volume": 924492.0}, {"date": "2022-10-26", "close": 0.018, "volume": 14939.0}, {"date": "2022-10-27", "close": 0.019, "volume": 1552206.0}, {"date": "2022-10-31", "close": 0.021, "volume": 490050.0}, {"date": "2022-11-01", "close": 0.021, "volume": 27041.0}, {"date": "2022-11-02", "close": 0.021, "volume": 16150.0}, {"date": "2022-11-04", "close": 0.021, "volume": 80470.0}, {"date": "2022-11-07", "close": 0.02, "volume": 17616.0}, {"date": "2022-11-08", "close": 0.019, "volume": 14.0}, {"date": "2022-11-11", "close": 0.019, "volume": 20000.0}, {"date": "2022-11-14", "close": 0.017, "volume": 1293743.0}, {"date": "2022-11-15", "close": 0.017, "volume": 43630.0}, {"date": "2022-11-16", "close": 0.017, "volume": 17565.0}, {"date": "2022-11-17", "close": 0.016, "volume": 137221.0}, {"date": "2022-11-21", "close": 0.017, "volume": 8882.0}, {"date": "2022-11-22", "close": 0.016, "volume": 50376.0}, {"date": "2022-11-23", "close": 0.015, "volume": 836128.0}, {"date": "2022-11-25", "close": 0.015, "volume": 4574.0}, {"date": "2022-11-28", "close": 0.015, "volume": 40000.0}, {"date": "2022-12-05", "close": 0.016, "volume": 18292.0}, {"date": "2022-12-07", "close": 0.016, "volume": 150000.0}, {"date": "2022-12-08", "close": 0.016, "volume": 29469.0}, {"date": "2022-12-09", "close": 0.0175, "volume": 456943.0}, {"date": "2022-12-12", "close": 0.018, "volume": 40056.0}, {"date": "2022-12-13", "close": 0.018, "volume": 82473.0}, {"date": "2022-12-15", "close": 0.017, "volume": 607.0}, {"date": "2022-12-16", "close": 0.018, "volume": 50056.0}, {"date": "2022-12-19", "close": 0.018, "volume": 56.0}, {"date": "2022-12-20", "close": 0.018, "volume": 16788.0}, {"date": "2022-12-21", "close": 0.017, "volume": 16788.0}, {"date": "2022-12-22", "close": 0.017, "volume": 181355.0}, {"date": "2022-12-23", "close": 0.017, "volume": 380255.0}, {"date": "2022-12-29", "close": 0.016, "volume": 678369.0}, {"date": "2023-01-05", "close": 0.016, "volume": 50000.0}, {"date": "2023-01-06", "close": 0.016, "volume": 13125.0}, {"date": "2023-01-10", "close": 0.017, "volume": 20000.0}, {"date": "2023-01-12", "close": 0.0175, "volume": 25256.0}, {"date": "2023-01-16", "close": 0.017, "volume": 15970.0}, {"date": "2023-01-17", "close": 0.017, "volume": 65.0}, {"date": "2023-01-19", "close": 0.017, "volume": 10.0}, {"date": "2023-01-20", "close": 0.016, "volume": 33840.0}, {"date": "2023-01-23", "close": 0.022, "volume": 2468831.0}, {"date": "2023-01-24", "close": 0.022, "volume": 588357.0}, {"date": "2023-01-25", "close": 0.021, "volume": 502615.0}, {"date": "2023-01-27", "close": 0.02, "volume": 4215.0}, {"date": "2023-01-30", "close": 0.019, "volume": 313619.0}, {"date": "2023-01-31", "close": 0.019, "volume": 16819.0}, {"date": "2023-02-01", "close": 0.0195, "volume": 97000.0}, {"date": "2023-02-02", "close": 0.02, "volume": 195534.0}, {"date": "2023-02-03", "close": 0.02, "volume": 13758.0}, {"date": "2023-02-06", "close": 0.02, "volume": 6300.0}, {"date": "2023-02-07", "close": 0.02, "volume": 157278.0}, {"date": "2023-02-08", "close": 0.02, "volume": 7617.0}, {"date": "2023-02-09", "close": 0.019, "volume": 145000.0}, {"date": "2023-02-10", "close": 0.018, "volume": 700600.0}, {"date": "2023-02-13", "close": 0.017, "volume": 309452.0}, {"date": "2023-02-15", "close": 0.017, "volume": 50548.0}, {"date": "2023-02-16", "close": 0.016, "volume": 376198.0}, {"date": "2023-02-17", "close": 0.016, "volume": 138613.0}, {"date": "2023-02-20", "close": 0.016, "volume": 160204.0}, {"date": "2023-02-21", "close": 0.016, "volume": 163768.0}, {"date": "2023-02-22", "close": 0.016, "volume": 229528.0}, {"date": "2023-02-27", "close": 0.016, "volume": 105000.0}, {"date": "2023-03-01", "close": 0.016, "volume": 532671.0}, {"date": "2023-03-08", "close": 0.016, "volume": 187187.0}, {"date": "2023-03-09", "close": 0.014, "volume": 617557.0}, {"date": "2023-03-10", "close": 0.014, "volume": 23773.0}, {"date": "2023-03-13", "close": 0.0145, "volume": 61116.0}, {"date": "2023-03-14", "close": 0.014, "volume": 71428.0}, {"date": "2023-03-15", "close": 0.014, "volume": 71428.0}, {"date": "2023-03-16", "close": 0.014, "volume": 185285.0}, {"date": "2023-03-17", "close": 0.014, "volume": 71428.0}, {"date": "2023-03-20", "close": 0.013, "volume": 139028.0}, {"date": "2023-03-22", "close": 0.014, "volume": 32759.0}, {"date": "2023-03-23", "close": 0.014, "volume": 11500.0}, {"date": "2023-03-28", "close": 0.015, "volume": 113801.0}, {"date": "2023-03-31", "close": 0.014, "volume": 91666.0}, {"date": "2023-04-04", "close": 0.014, "volume": 10.0}, {"date": "2023-04-05", "close": 0.015, "volume": 21824.0}, {"date": "2023-04-06", "close": 0.014, "volume": 3572.0}, {"date": "2023-04-11", "close": 0.014, "volume": 81663.0}, {"date": "2023-04-12", "close": 0.013, "volume": 73268.0}, {"date": "2023-04-14", "close": 0.013, "volume": 8419.0}, {"date": "2023-04-19", "close": 0.013, "volume": 10000.0}, {"date": "2023-04-20", "close": 0.013, "volume": 10000.0}, {"date": "2023-04-24", "close": 0.013, "volume": 74106.0}, {"date": "2023-04-26", "close": 0.013, "volume": 50924.0}, {"date": "2023-04-27", "close": 0.015, "volume": 359513.0}, {"date": "2023-04-28", "close": 0.02, "volume": 283771.0}, {"date": "2023-05-01", "close": 0.017, "volume": 547917.0}, {"date": "2023-05-02", "close": 0.016, "volume": 5072.0}, {"date": "2023-05-03", "close": 0.014, "volume": 1060000.0}, {"date": "2023-05-04", "close": 0.013, "volume": 37244.0}, {"date": "2023-05-05", "close": 0.014, "volume": 32088.0}, {"date": "2023-05-08", "close": 0.015, "volume": 8000.0}, {"date": "2023-05-09", "close": 0.014, "volume": 51000.0}, {"date": "2023-05-15", "close": 0.015, "volume": 81.0}, {"date": "2023-05-16", "close": 0.014, "volume": 14066.0}, {"date": "2023-05-17", "close": 0.013, "volume": 93000.0}, {"date": "2023-05-18", "close": 0.013, "volume": 26826.0}, {"date": "2023-05-19", "close": 0.013, "volume": 3183.0}, {"date": "2023-05-22", "close": 0.013, "volume": 13000.0}, {"date": "2023-05-23", "close": 0.015, "volume": 59327.0}, {"date": "2023-05-24", "close": 0.014, "volume": 1020066.0}, {"date": "2023-05-25", "close": 0.014, "volume": 91797.0}, {"date": "2023-05-26", "close": 0.014, "volume": 36000.0}, {"date": "2023-05-29", "close": 0.015, "volume": 40628.0}, {"date": "2023-05-30", "close": 0.014, "volume": 261221.0}, {"date": "2023-05-31", "close": 0.014, "volume": 60414.0}, {"date": "2023-06-01", "close": 0.014, "volume": 269822.0}, {"date": "2023-06-02", "close": 0.0145, "volume": 68.0}, {"date": "2023-06-05", "close": 0.014, "volume": 123966.0}, {"date": "2023-06-06", "close": 0.015, "volume": 14000.0}, {"date": "2023-06-07", "close": 0.014, "volume": 7700.0}, {"date": "2023-06-08", "close": 0.014, "volume": 970000.0}, {"date": "2023-06-09", "close": 0.014, "volume": 49063.0}, {"date": "2023-06-13", "close": 0.013, "volume": 401370.0}, {"date": "2023-06-14", "close": 0.013, "volume": 15300.0}, {"date": "2023-06-15", "close": 0.013, "volume": 81297.0}, {"date": "2023-06-16", "close": 0.013, "volume": 216766.0}, {"date": "2023-06-19", "close": 0.013, "volume": 532610.0}, {"date": "2023-06-20", "close": 0.013, "volume": 5000.0}, {"date": "2023-06-21", "close": 0.013, "volume": 108333.0}, {"date": "2023-06-26", "close": 0.013, "volume": 484850.0}, {"date": "2023-06-27", "close": 0.013, "volume": 120256.0}, {"date": "2023-06-28", "close": 0.012, "volume": 186138.0}, {"date": "2023-06-29", "close": 0.012, "volume": 123857.0}, {"date": "2023-06-30", "close": 0.012, "volume": 171951.0}, {"date": "2023-07-03", "close": 0.012, "volume": 30000.0}, {"date": "2023-07-04", "close": 0.012, "volume": 103325.0}, {"date": "2023-07-05", "close": 0.013, "volume": 50000.0}, {"date": "2023-07-06", "close": 0.014, "volume": 20000.0}, {"date": "2023-07-07", "close": 0.014, "volume": 71.0}, {"date": "2023-07-10", "close": 0.015, "volume": 1083674.0}, {"date": "2023-07-11", "close": 0.014, "volume": 378071.0}, {"date": "2023-07-12", "close": 0.014, "volume": 33000.0}, {"date": "2023-07-13", "close": 0.014, "volume": 187500.0}, {"date": "2023-07-14", "close": 0.013, "volume": 1020510.0}, {"date": "2023-07-17", "close": 0.013, "volume": 2000.0}, {"date": "2023-07-19", "close": 0.014, "volume": 150000.0}, {"date": "2023-07-20", "close": 0.014, "volume": 3720.0}, {"date": "2023-07-21", "close": 0.014, "volume": 209.0}, {"date": "2023-07-24", "close": 0.013, "volume": 300000.0}, {"date": "2023-07-25", "close": 0.013, "volume": 48000.0}, {"date": "2023-07-26", "close": 0.015, "volume": 86377.0}, {"date": "2023-07-27", "close": 0.015, "volume": 22223.0}, {"date": "2023-07-31", "close": 0.015, "volume": 31000.0}, {"date": "2023-08-01", "close": 0.014, "volume": 39547.0}, {"date": "2023-08-04", "close": 0.014, "volume": 6666.0}, {"date": "2023-08-07", "close": 0.014, "volume": 2947.0}, {"date": "2023-08-09", "close": 0.014, "volume": 3857.0}, {"date": "2023-08-14", "close": 0.015, "volume": 11131.0}, {"date": "2023-08-18", "close": 0.015, "volume": 66.0}, {"date": "2023-08-21", "close": 0.014, "volume": 31648.0}, {"date": "2023-08-22", "close": 0.013, "volume": 24352.0}, {"date": "2023-08-23", "close": 0.012, "volume": 64170.0}, {"date": "2023-08-28", "close": 0.012, "volume": 144068.0}, {"date": "2023-08-29", "close": 0.012, "volume": 5000.0}, {"date": "2023-08-31", "close": 0.011, "volume": 887468.0}, {"date": "2023-09-04", "close": 0.013, "volume": 83185.0}, {"date": "2023-09-07", "close": 0.012, "volume": 282133.0}, {"date": "2023-09-11", "close": 0.012, "volume": 12306.0}, {"date": "2023-09-13", "close": 0.012, "volume": 5643.0}, {"date": "2023-09-14", "close": 0.011, "volume": 1185902.0}, {"date": "2023-09-20", "close": 0.011, "volume": 5681.0}, {"date": "2023-09-22", "close": 0.011, "volume": 136374.0}, {"date": "2023-09-27", "close": 0.011, "volume": 100000.0}, {"date": "2023-09-28", "close": 0.011, "volume": 20434.0}, {"date": "2023-09-29", "close": 0.011, "volume": 40000.0}, {"date": "2023-10-02", "close": 0.011, "volume": 80000.0}, {"date": "2023-10-04", "close": 0.012, "volume": 10246.0}, {"date": "2023-10-05", "close": 0.011, "volume": 110000.0}, {"date": "2023-10-06", "close": 0.012, "volume": 110100.0}, {"date": "2023-10-09", "close": 0.012, "volume": 164.0}, {"date": "2023-10-10", "close": 0.011, "volume": 134571.0}, {"date": "2023-10-11", "close": 0.011, "volume": 300291.0}, {"date": "2023-10-13", "close": 0.011, "volume": 23422.0}, {"date": "2023-10-18", "close": 0.011, "volume": 106739.0}, {"date": "2023-10-19", "close": 0.011, "volume": 86044.0}, {"date": "2023-10-20", "close": 0.011, "volume": 46000.0}, {"date": "2023-10-24", "close": 0.01, "volume": 33000.0}, {"date": "2023-10-30", "close": 0.01, "volume": 100428.0}, {"date": "2023-10-31", "close": 0.01, "volume": 11000.0}, {"date": "2023-11-07", "close": 0.01, "volume": 12000.0}, {"date": "2023-11-08", "close": 0.01, "volume": 20000.0}, {"date": "2023-11-13", "close": 0.011, "volume": 100179.0}, {"date": "2023-11-22", "close": 0.011, "volume": 69454.0}, {"date": "2023-11-24", "close": 0.011, "volume": 35294.0}, {"date": "2023-11-28", "close": 0.011, "volume": 47200.0}, {"date": "2023-11-30", "close": 0.01, "volume": 105713.0}, {"date": "2023-12-04", "close": 0.01, "volume": 68857.0}, {"date": "2023-12-06", "close": 0.01, "volume": 234.0}, {"date": "2023-12-08", "close": 0.01, "volume": 295.0}, {"date": "2023-12-13", "close": 0.009, "volume": 1034.0}, {"date": "2023-12-14", "close": 0.01, "volume": 5000.0}, {"date": "2023-12-15", "close": 0.01, "volume": 6171.0}, {"date": "2023-12-19", "close": 0.012, "volume": 133116.0}, {"date": "2023-12-20", "close": 0.011, "volume": 179.0}, {"date": "2023-12-21", "close": 0.01, "volume": 26580.0}, {"date": "2023-12-22", "close": 0.01, "volume": 5339.0}, {"date": "2023-12-27", "close": 0.011, "volume": 39989.0}, {"date": "2023-12-28", "close": 0.011, "volume": 218181.0}, {"date": "2023-12-29", "close": 0.012, "volume": 78216.0}, {"date": "2024-01-02", "close": 0.012, "volume": 82.0}, {"date": "2024-01-03", "close": 0.011, "volume": 7993.0}, {"date": "2024-01-08", "close": 0.011, "volume": 31759.0}, {"date": "2024-01-10", "close": 0.011, "volume": 6122.0}, {"date": "2024-01-15", "close": 0.011, "volume": 108896.0}, {"date": "2024-01-18", "close": 0.01, "volume": 13655.0}, {"date": "2024-01-19", "close": 0.01, "volume": 8193.0}, {"date": "2024-01-23", "close": 0.01, "volume": 7500.0}, {"date": "2024-01-24", "close": 0.013, "volume": 408251.0}, {"date": "2024-01-25", "close": 0.012, "volume": 310962.0}, {"date": "2024-01-29", "close": 0.012, "volume": 6167.0}, {"date": "2024-01-30", "close": 0.012, "volume": 260000.0}, {"date": "2024-01-31", "close": 0.011, "volume": 49685.0}, {"date": "2024-02-05", "close": 0.012, "volume": 680.0}, {"date": "2024-02-06", "close": 0.013, "volume": 88615.0}, {"date": "2024-02-07", "close": 0.018, "volume": 1079267.0}, {"date": "2024-02-08", "close": 0.014, "volume": 61588.0}, {"date": "2024-02-09", "close": 0.014, "volume": 2700.0}, {"date": "2024-02-12", "close": 0.014, "volume": 141.0}, {"date": "2024-02-14", "close": 0.013, "volume": 11159.0}, {"date": "2024-02-22", "close": 0.013, "volume": 7693.0}, {"date": "2024-02-23", "close": 0.012, "volume": 114507.0}, {"date": "2024-02-26", "close": 0.015, "volume": 33334.0}, {"date": "2024-02-28", "close": 0.014, "volume": 48667.0}, {"date": "2024-02-29", "close": 0.013, "volume": 41935.0}, {"date": "2024-03-01", "close": 0.012, "volume": 432980.0}, {"date": "2024-03-05", "close": 0.01, "volume": 876234.0}, {"date": "2024-03-06", "close": 0.01, "volume": 21247.0}, {"date": "2024-03-08", "close": 0.01, "volume": 4545.0}, {"date": "2024-03-11", "close": 0.01, "volume": 126173.0}, {"date": "2024-03-12", "close": 0.01, "volume": 10000.0}, {"date": "2024-03-14", "close": 0.011, "volume": 10047.0}, {"date": "2024-03-18", "close": 0.01, "volume": 1017454.0}, {"date": "2024-03-19", "close": 0.01, "volume": 185492.0}, {"date": "2024-03-20", "close": 0.009, "volume": 98727.0}, {"date": "2024-03-22", "close": 0.01, "volume": 110613.0}, {"date": "2024-04-03", "close": 0.009, "volume": 27348.0}, {"date": "2024-04-08", "close": 0.01, "volume": 175300.0}, {"date": "2024-04-11", "close": 0.009, "volume": 82598.0}, {"date": "2024-04-16", "close": 0.009, "volume": 12765.0}, {"date": "2024-04-17", "close": 0.009, "volume": 37409.0}, {"date": "2024-04-18", "close": 0.009, "volume": 1050329.0}, {"date": "2024-04-19", "close": 0.009, "volume": 456178.0}, {"date": "2024-04-22", "close": 0.009, "volume": 48000.0}, {"date": "2024-04-24", "close": 0.009, "volume": 177160.0}, {"date": "2024-04-26", "close": 0.008, "volume": 44967.0}, {"date": "2024-04-29", "close": 0.009, "volume": 18089.0}, {"date": "2024-05-01", "close": 0.009, "volume": 70702.0}, {"date": "2024-05-02", "close": 0.008, "volume": 12975.0}, {"date": "2024-05-07", "close": 0.008, "volume": 100000.0}, {"date": "2024-05-08", "close": 0.008, "volume": 15000.0}, {"date": "2024-05-09", "close": 0.008, "volume": 20000.0}, {"date": "2024-05-10", "close": 0.008, "volume": 57672.0}, {"date": "2024-05-13", "close": 0.009, "volume": 2432.0}, {"date": "2024-05-14", "close": 0.008, "volume": 800015.0}, {"date": "2024-05-16", "close": 0.008, "volume": 372766.0}, {"date": "2024-05-20", "close": 0.008, "volume": 87667.0}, {"date": "2024-05-21", "close": 0.008, "volume": 252932.0}, {"date": "2024-05-23", "close": 0.008, "volume": 159430.0}, {"date": "2024-05-24", "close": 0.008, "volume": 6500.0}, {"date": "2024-05-27", "close": 0.008, "volume": 11513.0}, {"date": "2024-05-28", "close": 0.008, "volume": 50000.0}, {"date": "2024-05-29", "close": 0.008, "volume": 10000.0}, {"date": "2024-06-03", "close": 0.008, "volume": 69900.0}, {"date": "2024-06-04", "close": 0.008, "volume": 150100.0}, {"date": "2024-06-05", "close": 0.008, "volume": 20645.0}, {"date": "2024-06-06", "close": 0.008, "volume": 8335.0}, {"date": "2024-06-07", "close": 0.008, "volume": 41000.0}, {"date": "2024-06-11", "close": 0.008, "volume": 30000.0}, {"date": "2024-06-13", "close": 0.007, "volume": 13113.0}, {"date": "2024-06-18", "close": 0.007, "volume": 1350501.0}, {"date": "2024-06-19", "close": 0.008, "volume": 898495.0}, {"date": "2024-06-20", "close": 0.008, "volume": 24000.0}, {"date": "2024-06-21", "close": 0.009, "volume": 15998.0}, {"date": "2024-06-24", "close": 0.009, "volume": 1043562.0}, {"date": "2024-06-26", "close": 0.009, "volume": 484971.0}, {"date": "2024-06-27", "close": 0.01, "volume": 50464.0}, {"date": "2024-06-28", "close": 0.01, "volume": 205613.0}, {"date": "2024-07-02", "close": 0.011, "volume": 410900.0}, {"date": "2024-07-03", "close": 0.011, "volume": 26315.0}, {"date": "2024-07-04", "close": 0.012, "volume": 383015.0}, {"date": "2024-07-05", "close": 0.01, "volume": 66653.0}, {"date": "2024-07-08", "close": 0.012, "volume": 797913.0}, {"date": "2024-07-09", "close": 0.016, "volume": 1686950.0}, {"date": "2024-07-10", "close": 0.016, "volume": 10000.0}, {"date": "2024-07-12", "close": 0.014, "volume": 40000.0}, {"date": "2024-07-15", "close": 0.01, "volume": 874524.0}, {"date": "2024-07-16", "close": 0.01, "volume": 20000.0}, {"date": "2024-07-17", "close": 0.01, "volume": 7112.0}, {"date": "2024-07-23", "close": 0.01, "volume": 189468.0}, {"date": "2024-07-31", "close": 0.011, "volume": 69390.0}, {"date": "2024-08-01", "close": 0.0115, "volume": 43333.0}, {"date": "2024-08-02", "close": 0.011, "volume": 29636.0}, {"date": "2024-08-05", "close": 0.011, "volume": 79587.0}, {"date": "2024-08-06", "close": 0.01, "volume": 500000.0}, {"date": "2024-08-12", "close": 0.011, "volume": 2862.0}, {"date": "2024-08-14", "close": 0.011, "volume": 327606.0}, {"date": "2024-08-15", "close": 0.011, "volume": 4000.0}, {"date": "2024-08-20", "close": 0.011, "volume": 50000.0}, {"date": "2024-08-21", "close": 0.011, "volume": 68500.0}, {"date": "2024-08-22", "close": 0.011, "volume": 354990.0}, {"date": "2024-08-23", "close": 0.011, "volume": 25230.0}, {"date": "2024-08-27", "close": 0.011, "volume": 43000.0}, {"date": "2024-08-29", "close": 0.011, "volume": 108000.0}, {"date": "2024-08-30", "close": 0.011, "volume": 1350654.0}, {"date": "2024-09-02", "close": 0.012, "volume": 1060000.0}, {"date": "2024-09-05", "close": 0.0115, "volume": 115458.0}, {"date": "2024-09-06", "close": 0.011, "volume": 71000.0}, {"date": "2024-09-09", "close": 0.01, "volume": 25407.0}, {"date": "2024-09-10", "close": 0.011, "volume": 12333.0}, {"date": "2024-09-12", "close": 0.011, "volume": 100000.0}, {"date": "2024-09-16", "close": 0.012, "volume": 183333.0}, {"date": "2024-09-17", "close": 0.012, "volume": 85.0}, {"date": "2024-09-18", "close": 0.012, "volume": 2343542.0}, {"date": "2024-09-19", "close": 0.01, "volume": 47667.0}, {"date": "2024-09-26", "close": 0.009, "volume": 419120.0}, {"date": "2024-09-30", "close": 0.01, "volume": 2000.0}, {"date": "2024-10-01", "close": 0.01, "volume": 325132.0}, {"date": "2024-10-02", "close": 0.009, "volume": 120000.0}, {"date": "2024-10-08", "close": 0.009, "volume": 195000.0}, {"date": "2024-10-10", "close": 0.009, "volume": 1000000.0}, {"date": "2024-10-14", "close": 0.01, "volume": 205345.0}, {"date": "2024-10-15", "close": 0.01, "volume": 534000.0}, {"date": "2024-10-18", "close": 0.01, "volume": 100000.0}, {"date": "2024-10-21", "close": 0.01, "volume": 99.0}, {"date": "2024-10-22", "close": 0.009, "volume": 375425.0}, {"date": "2024-10-23", "close": 0.009, "volume": 1374519.0}, {"date": "2024-10-24", "close": 0.009, "volume": 1089684.0}, {"date": "2024-10-25", "close": 0.009, "volume": 866506.0}, {"date": "2024-10-28", "close": 0.0095, "volume": 190000.0}, {"date": "2024-10-29", "close": 0.009, "volume": 22500.0}, {"date": "2024-10-30", "close": 0.009, "volume": 416095.0}, {"date": "2024-11-01", "close": 0.009, "volume": 60000.0}, {"date": "2024-11-04", "close": 0.009, "volume": 11557.0}, {"date": "2024-11-08", "close": 0.009, "volume": 25000.0}, {"date": "2024-11-11", "close": 0.009, "volume": 29999.0}, {"date": "2024-11-12", "close": 0.009, "volume": 42692.0}, {"date": "2024-11-13", "close": 0.009, "volume": 24075.0}, {"date": "2024-11-14", "close": 0.009, "volume": 63035.0}, {"date": "2024-11-19", "close": 0.008, "volume": 16000.0}, {"date": "2024-11-20", "close": 0.009, "volume": 12691.0}, {"date": "2024-11-22", "close": 0.01, "volume": 495000.0}, {"date": "2024-11-25", "close": 0.009, "volume": 2000.0}, {"date": "2024-11-26", "close": 0.009, "volume": 1000.0}, {"date": "2024-11-27", "close": 0.009, "volume": 417070.0}, {"date": "2024-12-02", "close": 0.012, "volume": 920499.0}, {"date": "2024-12-03", "close": 0.011, "volume": 274841.0}, {"date": "2024-12-04", "close": 0.012, "volume": 144045.0}, {"date": "2024-12-06", "close": 0.011, "volume": 834935.0}, {"date": "2024-12-10", "close": 0.011, "volume": 79155.0}, {"date": "2024-12-13", "close": 0.011, "volume": 272054.0}, {"date": "2024-12-17", "close": 0.011, "volume": 2569349.0}, {"date": "2024-12-18", "close": 0.011, "volume": 30400.0}, {"date": "2024-12-19", "close": 0.011, "volume": 27000.0}, {"date": "2024-12-20", "close": 0.01, "volume": 650894.0}, {"date": "2024-12-23", "close": 0.011, "volume": 103599.0}, {"date": "2024-12-24", "close": 0.01, "volume": 277333.0}, {"date": "2024-12-31", "close": 0.01, "volume": 1008963.0}, {"date": "2025-01-03", "close": 0.01, "volume": 8775.0}, {"date": "2025-01-07", "close": 0.01, "volume": 10000.0}, {"date": "2025-01-09", "close": 0.011, "volume": 150000.0}, {"date": "2025-01-14", "close": 0.01, "volume": 35714.0}, {"date": "2025-01-16", "close": 0.01, "volume": 50000.0}, {"date": "2025-01-20", "close": 0.011, "volume": 268092.0}, {"date": "2025-01-23", "close": 0.011, "volume": 12490.0}, {"date": "2025-01-24", "close": 0.01, "volume": 46779.0}, {"date": "2025-01-28", "close": 0.01, "volume": 149922.0}, {"date": "2025-01-29", "close": 0.01, "volume": 90000.0}, {"date": "2025-01-30", "close": 0.01, "volume": 15000.0}, {"date": "2025-02-03", "close": 0.01, "volume": 37644.0}, {"date": "2025-02-06", "close": 0.011, "volume": 208202.0}, {"date": "2025-02-11", "close": 0.011, "volume": 7080.0}, {"date": "2025-02-13", "close": 0.01, "volume": 4000.0}, {"date": "2025-02-19", "close": 0.011, "volume": 12895.0}, {"date": "2025-02-21", "close": 0.01, "volume": 278900.0}, {"date": "2025-02-24", "close": 0.01, "volume": 79365.0}, {"date": "2025-02-25", "close": 0.011, "volume": 100000.0}, {"date": "2025-02-27", "close": 0.01, "volume": 100000.0}, {"date": "2025-03-03", "close": 0.01, "volume": 40000.0}, {"date": "2025-03-10", "close": 0.015, "volume": 3102190.0}, {"date": "2025-03-11", "close": 0.015, "volume": 2166538.0}, {"date": "2025-03-12", "close": 0.015, "volume": 305819.0}, {"date": "2025-03-13", "close": 0.014, "volume": 510730.0}, {"date": "2025-03-18", "close": 0.015, "volume": 1175897.0}, {"date": "2025-03-19", "close": 0.011, "volume": 225806.0}, {"date": "2025-03-24", "close": 0.014, "volume": 568109.0}, {"date": "2025-04-02", "close": 0.012, "volume": 1600.0}, {"date": "2025-04-03", "close": 0.012, "volume": 60532.0}, {"date": "2025-04-08", "close": 0.012, "volume": 900.0}, {"date": "2025-04-09", "close": 0.011, "volume": 300100.0}, {"date": "2025-04-10", "close": 0.011, "volume": 6000.0}, {"date": "2025-04-14", "close": 0.011, "volume": 1200.0}, {"date": "2025-04-15", "close": 0.012, "volume": 200000.0}, {"date": "2025-04-16", "close": 0.011, "volume": 737073.0}, {"date": "2025-04-17", "close": 0.011, "volume": 4500.0}, {"date": "2025-04-22", "close": 0.011, "volume": 74017.0}, {"date": "2025-04-24", "close": 0.011, "volume": 25806.0}, {"date": "2025-05-01", "close": 0.011, "volume": 467027.0}, {"date": "2025-05-02", "close": 0.011, "volume": 50090.0}, {"date": "2025-05-05", "close": 0.01, "volume": 30090.0}, {"date": "2025-05-07", "close": 0.011, "volume": 53106.0}, {"date": "2025-05-08", "close": 0.01, "volume": 11606.0}, {"date": "2025-05-09", "close": 0.01, "volume": 50000.0}, {"date": "2025-05-12", "close": 0.01, "volume": 163309.0}, {"date": "2025-05-13", "close": 0.011, "volume": 10000.0}, {"date": "2025-05-14", "close": 0.01, "volume": 146309.0}, {"date": "2025-05-15", "close": 0.01, "volume": 22000.0}, {"date": "2025-05-19", "close": 0.0105, "volume": 50094.0}, {"date": "2025-05-20", "close": 0.011, "volume": 50000.0}, {"date": "2025-05-22", "close": 0.01, "volume": 55172.0}, {"date": "2025-05-26", "close": 0.01, "volume": 56600.0}, {"date": "2025-05-27", "close": 0.01, "volume": 44323.0}, {"date": "2025-05-28", "close": 0.01, "volume": 170000.0}, {"date": "2025-05-29", "close": 0.01, "volume": 59003.0}, {"date": "2025-05-30", "close": 0.011, "volume": 121428.0}, {"date": "2025-06-02", "close": 0.011, "volume": 58724.0}, {"date": "2025-06-03", "close": 0.009, "volume": 202841.0}, {"date": "2025-06-05", "close": 0.009, "volume": 195000.0}, {"date": "2025-06-06", "close": 0.009, "volume": 15666.0}, {"date": "2025-06-10", "close": 0.01, "volume": 20500.0}, {"date": "2025-06-11", "close": 0.01, "volume": 91820.0}, {"date": "2025-06-13", "close": 0.01, "volume": 97228.0}, {"date": "2025-06-16", "close": 0.0105, "volume": 50000.0}, {"date": "2025-06-17", "close": 0.01, "volume": 881826.0}, {"date": "2025-06-18", "close": 0.011, "volume": 37488.0}, {"date": "2025-06-23", "close": 0.011, "volume": 993810.0}, {"date": "2025-06-24", "close": 0.011, "volume": 171533.0}, {"date": "2025-06-25", "close": 0.011, "volume": 49000.0}, {"date": "2025-06-26", "close": 0.011, "volume": 220000.0}, {"date": "2025-06-27", "close": 0.012, "volume": 82000.0}, {"date": "2025-06-30", "close": 0.011, "volume": 596028.0}, {"date": "2025-07-01", "close": 0.011, "volume": 50000.0}, {"date": "2025-07-04", "close": 0.011, "volume": 20000.0}, {"date": "2025-07-08", "close": 0.011, "volume": 3548.0}, {"date": "2025-07-09", "close": 0.012, "volume": 90581.0}, {"date": "2025-07-10", "close": 0.013, "volume": 183333.0}, {"date": "2025-07-11", "close": 0.012, "volume": 53000.0}, {"date": "2025-07-15", "close": 0.012, "volume": 418091.0}, {"date": "2025-07-21", "close": 0.013, "volume": 605769.0}, {"date": "2025-07-22", "close": 0.012, "volume": 7104.0}, {"date": "2025-07-30", "close": 0.012, "volume": 4800.0}, {"date": "2025-07-31", "close": 0.012, "volume": 100000.0}, {"date": "2025-08-01", "close": 0.012, "volume": 35800.0}, {"date": "2025-08-05", "close": 0.012, "volume": 80727.0}, {"date": "2025-08-08", "close": 0.012, "volume": 9711.0}, {"date": "2025-08-11", "close": 0.012, "volume": 42228.0}, {"date": "2025-08-13", "close": 0.012, "volume": 90634.0}, {"date": "2025-08-14", "close": 0.013, "volume": 39213.0}, {"date": "2025-08-19", "close": 0.013, "volume": 16341.0}, {"date": "2025-08-20", "close": 0.013, "volume": 3480.0}, {"date": "2025-08-21", "close": 0.013, "volume": 11704.0}, {"date": "2025-08-25", "close": 0.013, "volume": 7.0}, {"date": "2025-08-27", "close": 0.012, "volume": 201716.0}, {"date": "2025-08-29", "close": 0.012, "volume": 7400.0}, {"date": "2025-09-01", "close": 0.013, "volume": 350158.0}, {"date": "2025-09-02", "close": 0.012, "volume": 475076.0}, {"date": "2025-09-03", "close": 0.0125, "volume": 75000.0}, {"date": "2025-09-04", "close": 0.012, "volume": 123185.0}, {"date": "2025-09-08", "close": 0.011, "volume": 282533.0}, {"date": "2025-09-11", "close": 0.011, "volume": 100000.0}, {"date": "2025-09-12", "close": 0.01, "volume": 100000.0}, {"date": "2025-09-18", "close": 0.012, "volume": 26418.0}, {"date": "2025-09-19", "close": 0.011, "volume": 56625.0}, {"date": "2025-09-22", "close": 0.011, "volume": 6847.0}, {"date": "2025-09-23", "close": 0.011, "volume": 50000.0}, {"date": "2025-10-01", "close": 0.011, "volume": 25000.0}, {"date": "2025-10-02", "close": 0.011, "volume": 6896.0}, {"date": "2025-10-06", "close": 0.011, "volume": 5000.0}, {"date": "2025-10-07", "close": 0.01, "volume": 76078.0}, {"date": "2025-10-08", "close": 0.011, "volume": 465000.0}, {"date": "2025-10-09", "close": 0.01, "volume": 76373.0}, {"date": "2025-10-20", "close": 0.01, "volume": 354978.0}, {"date": "2025-10-23", "close": 0.011, "volume": 82532.0}, {"date": "2025-10-27", "close": 0.0105, "volume": 7.0}, {"date": "2025-10-28", "close": 0.01, "volume": 300000.0}, {"date": "2025-10-29", "close": 0.011, "volume": 430965.0}, {"date": "2025-10-30", "close": 0.011, "volume": 3393.0}, {"date": "2025-11-04", "close": 0.011, "volume": 127795.0}, {"date": "2025-11-07", "close": 0.01, "volume": 45607.0}, {"date": "2025-11-12", "close": 0.01, "volume": 18000.0}, {"date": "2025-11-13", "close": 0.01, "volume": 20000.0}, {"date": "2025-11-20", "close": 0.01, "volume": 222731.0}, {"date": "2025-11-25", "close": 0.01, "volume": 8500.0}, {"date": "2025-11-26", "close": 0.011, "volume": 700007.0}, {"date": "2025-11-27", "close": 0.011, "volume": 104979.0}, {"date": "2025-11-28", "close": 0.011, "volume": 7539.0}, {"date": "2025-12-01", "close": 0.011, "volume": 22000.0}, {"date": "2025-12-02", "close": 0.01, "volume": 395380.0}, {"date": "2025-12-03", "close": 0.01, "volume": 387790.0}, {"date": "2025-12-04", "close": 0.01, "volume": 837209.0}, {"date": "2025-12-05", "close": 0.01, "volume": 60590.0}, {"date": "2025-12-08", "close": 0.01, "volume": 397000.0}, {"date": "2025-12-10", "close": 0.011, "volume": 634493.0}, {"date": "2025-12-11", "close": 0.011, "volume": 117184.0}, {"date": "2025-12-12", "close": 0.011, "volume": 722535.0}, {"date": "2025-12-15", "close": 0.011, "volume": 69000.0}, {"date": "2025-12-16", "close": 0.011, "volume": 370000.0}, {"date": "2025-12-17", "close": 0.011, "volume": 400000.0}, {"date": "2025-12-18", "close": 0.0105, "volume": 826537.0}, {"date": "2025-12-22", "close": 0.011, "volume": 100008.0}, {"date": "2025-12-23", "close": 0.01, "volume": 19000.0}, {"date": "2025-12-24", "close": 0.01, "volume": 15000.0}, {"date": "2025-12-29", "close": 0.01, "volume": 100000.0}, {"date": "2025-12-31", "close": 0.009, "volume": 2927452.0}, {"date": "2026-01-05", "close": 0.009, "volume": 252903.0}, {"date": "2026-01-09", "close": 0.009, "volume": 125000.0}, {"date": "2026-01-19", "close": 0.01, "volume": 179315.0}, {"date": "2026-01-20", "close": 0.009, "volume": 1015000.0}, {"date": "2026-01-21", "close": 0.009, "volume": 350000.0}, {"date": "2026-01-23", "close": 0.009, "volume": 150700.0}, {"date": "2026-01-27", "close": 0.009, "volume": 35000.0}, {"date": "2026-01-28", "close": 0.013, "volume": 980436.0}, {"date": "2026-01-30", "close": 0.012, "volume": 15000.0}, {"date": "2026-02-02", "close": 0.0115, "volume": 6.0}, {"date": "2026-02-03", "close": 0.011, "volume": 191.0}, {"date": "2026-02-09", "close": 0.011, "volume": 7.0}, {"date": "2026-02-10", "close": 0.01, "volume": 25000.0}, {"date": "2026-02-11", "close": 0.011, "volume": 70000.0}, {"date": "2026-02-12", "close": 0.01, "volume": 61309.0}, {"date": "2026-02-13", "close": 0.01, "volume": 40003.0}, {"date": "2026-02-20", "close": 0.01, "volume": 1164.0}, {"date": "2026-02-26", "close": 0.017, "volume": 11759803.0}, {"date": "2026-02-27", "close": 0.015, "volume": 1798900.0}, {"date": "2026-03-02", "close": 0.014, "volume": 780296.0}, {"date": "2026-03-03", "close": 0.012, "volume": 458971.0}, {"date": "2026-03-04", "close": 0.014, "volume": 457571.0}, {"date": "2026-03-06", "close": 0.014, "volume": 38461.0}, {"date": "2026-03-09", "close": 0.012, "volume": 23306.0}, {"date": "2026-03-10", "close": 0.013, "volume": 188806.0}, {"date": "2026-03-11", "close": 0.012, "volume": 190000.0}, {"date": "2026-03-12", "close": 0.011, "volume": 1465554.0}, {"date": "2026-03-13", "close": 0.011, "volume": 933056.0}, {"date": "2026-03-20", "close": 0.011, "volume": 5511.0}, {"date": "2026-03-23", "close": 0.011, "volume": 25000.0}, {"date": "2026-03-25", "close": 0.011, "volume": 34250.0}, {"date": "2026-03-27", "close": 0.011, "volume": 203594.0}, {"date": "2026-03-30", "close": 0.011, "volume": 875081.0}, {"date": "2026-03-31", "close": 0.011, "volume": 137225.0}, {"date": "2026-04-01", "close": 0.01, "volume": 27088.0}, {"date": "2026-04-02", "close": 0.01, "volume": 1009761.0}, {"date": "2026-04-10", "close": 0.01, "volume": 63729.0}, {"date": "2026-04-13", "close": 0.01, "volume": 4705.0}, {"date": "2026-04-14", "close": 0.01, "volume": 18333.0}, {"date": "2026-04-15", "close": 0.01, "volume": 81587.0}, {"date": "2026-04-16", "close": 0.01, "volume": 268.0}, {"date": "2026-04-20", "close": 0.01, "volume": 101188.0}, {"date": "2026-04-21", "close": 0.011, "volume": 541107.0}, {"date": "2026-04-22", "close": 0.011, "volume": 400000.0}, {"date": "2026-04-23", "close": 0.011, "volume": 15000.0}, {"date": "2026-04-24", "close": 0.0115, "volume": 300000.0}, {"date": "2026-04-29", "close": 0.011, "volume": 2338.0}, {"date": "2026-04-30", "close": 0.011, "volume": 1604.0}, {"date": "2026-05-01", "close": 0.011, "volume": 336069.0}, {"date": "2026-05-04", "close": 0.011, "volume": 560494.0}, {"date": "2026-05-11", "close": 0.011, "volume": 55383.0}, {"date": "2026-05-12", "close": 0.011, "volume": 651083.0}, {"date": "2026-05-13", "close": 0.0115, "volume": 18000.0}, {"date": "2026-05-14", "close": 0.011, "volume": 6000.0}, {"date": "2026-05-15", "close": 0.011, "volume": 2370.0}, {"date": "2026-05-19", "close": 0.011, "volume": 1202.0}, {"date": "2026-05-20", "close": 0.011, "volume": 10000.0}, {"date": "2026-05-21", "close": 0.012, "volume": 582550.0}, {"date": "2026-05-25", "close": 0.013, "volume": 691923.0}, {"date": "2026-05-26", "close": 0.016, "volume": 1023125.0}, {"date": "2026-05-27", "close": 0.015, "volume": 4934.0}, {"date": "2026-05-28", "close": 0.015, "volume": 275066.0}, {"date": "2026-05-29", "close": 0.015, "volume": 309337.0}, {"date": "2026-06-01", "close": 0.015, "volume": 2751.0}, {"date": "2026-06-02", "close": 0.015, "volume": 109054.0}, {"date": "2026-06-03", "close": 0.015, "volume": 497938.0}, {"date": "2026-06-09", "close": 0.015, "volume": 35000.0}, {"date": "2026-06-11", "close": 0.016, "volume": 171708.0}, {"date": "2026-06-12", "close": 0.015, "volume": 953600.0}, {"date": "2026-06-15", "close": 0.02, "volume": 3694128.0}, {"date": "2026-06-16", "close": 0.023, "volume": 1319597.0}, {"date": "2026-06-17", "close": 0.028, "volume": 2448083.0}, {"date": "2026-06-18", "close": 0.028, "volume": 486329.0}, {"date": "2026-06-19", "close": 0.027, "volume": 743282.0}, {"date": "2026-06-23", "close": 0.023, "volume": 259947.0}, {"date": "2026-06-25", "close": 0.019, "volume": 45819.0}, {"date": "2026-06-26", "close": 0.023, "volume": 92209.0}, {"date": "2026-06-29", "close": 0.02, "volume": 536401.0}, {"date": "2026-06-30", "close": 0.02, "volume": 221261.0}, {"date": "2026-07-01", "close": 0.021, "volume": 50728.0}, {"date": "2026-07-06", "close": 0.021, "volume": 92137.0}, {"date": "2026-07-10", "close": 0.022, "volume": 8945.0}, {"date": "2026-07-13", "close": 0.023, "volume": 94208.0}, {"date": "2026-07-14", "close": 0.024, "volume": 134455.0}, {"date": "2026-07-15", "close": 0.024, "volume": 6103.0}, {"date": "2026-07-16", "close": 0.022, "volume": 436835.0}, {"date": "2026-07-20", "close": 0.022, "volume": 884.0}, {"date": "2026-07-21", "close": 0.022, "volume": 140837.0}, {"date": "2026-07-22", "close": 0.023, "volume": 216741.0}, {"date": "2026-07-23", "close": 0.023, "volume": 31000.0}, {"date": "2026-07-24", "close": 0.022, "volume": 69750.0}, {"date": "2026-07-28", "close": 0.023, "volume": 85658.0}, {"date": "2026-08-06", "close": 0.022, "volume": 481222.0}, {"date": "2026-08-07", "close": 0.022, "volume": 200139.0}, {"date": "2026-08-10", "close": 0.022, "volume": 23890.0}, {"date": "2026-08-12", "close": 0.022, "volume": 81687.0}, {"date": "2026-08-14", "close": 0.023, "volume": 2500.0}, {"date": "2026-08-17", "close": 0.023, "volume": 772042.0}, {"date": "2026-08-18", "close": 0.021, "volume": 79157.0}, {"date": "2026-08-19", "close": 0.021, "volume": 2477.0}, {"date": "2026-08-31", "close": 0.021, "volume": 4302.0}, {"date": "2026-09-02", "close": 0.022, "volume": 41500.0}, {"date": "2026-09-03", "close": 0.021, "volume": 500867.0}, {"date": "2026-09-04", "close": 0.021, "volume": 381.0}, {"date": "2026-09-07", "close": 0.02, "volume": 155596.0}, {"date": "2026-09-08", "close": 0.015, "volume": 4592119.0}, {"date": "2026-09-09", "close": 0.016, "volume": 168563.0}, {"date": "2026-09-10", "close": 0.015, "volume": 300000.0}, {"date": "2026-09-11", "close": 0.017, "volume": 374693.0}, {"date": "2026-09-18", "close": 0.017, "volume": 744734.0}, {"date": "2026-09-21", "close": 0.017, "volume": 5000.0}, {"date": "2026-09-22", "close": 0.019, "volume": 29411.0}, {"date": "2026-09-28", "close": 0.017, "volume": 47306.0}, {"date": "2026-09-29", "close": 0.017, "volume": 320296.0}, {"date": "2026-10-01", "close": 0.017, "volume": 4000.0}, {"date": "2026-10-02", "close": 0.017, "volume": 110000.0}, {"date": "2026-10-07", "close": 0.017, "volume": 86000.0}, {"date": "2026-10-08", "close": 0.015, "volume": 50000.0}, {"date": "2026-10-09", "close": 0.015, "volume": 10014.0}, {"date": "2026-10-12", "close": 0.016, "volume": 65230.0}, {"date": "2026-10-19", "close": 0.016, "volume": 177499.0}], "refreshing": false}