{"ticker": "MTL", "overview": {"name": "Mantle Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MTL", "has_prices": true, "as_of": "2026-09-14", "last": 0.001, "prev_close": 0.001, "change": 0.0, "change_pct": 0.0, "session_volume": 89345.0, "vwap_5": 0.001, "vwap_20": 0.001, "vwap_60": 0.0010090698893306445, "vwap_250": 0.0011209087727378528, "high_52w": 0.002, "low_52w": 0.001, "avg_volume_20": 2972957.95, "sessions": 400, "market_cap": {"value": 7233115.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158669", "src": "ASX", "ticker": "MTL", "cik": "", "company": "Mantle Minerals Limited", "company_raw": "Mantle Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MTL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158669", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}, {"id": "ASX-03158668", "src": "ASX", "ticker": "MTL", "cik": "", "company": "Mantle Minerals Limited", "company_raw": "Mantle Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MTL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158668", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Monty Purich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154609-6A1352082", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Mosig", "notice_type": "FINAL", "direct_shares": 5000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154610-6A1352083", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Helean", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095497-6A1327672", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johnathon Busing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 52782000.0, "indirect_account": "Bunning Nominees", "pct": null, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095498-6A1327673", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tkc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-23", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sanders", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-23", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Bowker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-02", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Bowker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-23", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Bowker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-02", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-02", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Nottas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-02", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/mtl", "needs_ocr": 0}], "directors": [{"name": "Martin Helean", "first_seen": "2026-05-29", "last_seen": "2026-05-29", "status": "current", "notices": 1}, {"name": "Johnathon Busing", "first_seen": "2026-05-29", "last_seen": "2026-05-29", "status": "current", "notices": 1}, {"name": "Monty Purich", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "current", "notices": 1}, {"name": "Steven Elliott", "first_seen": "2016-12-02", "last_seen": "2016-12-02", "status": "past", "notices": 1}, {"name": "Michael Nottas", "first_seen": "2016-12-02", "last_seen": "2016-12-02", "status": "past", "notices": 1}, {"name": "Keith Bowker", "first_seen": "2016-12-02", "last_seen": "2017-03-02", "status": "past", "notices": 3}, {"name": "Sanders", "first_seen": "2020-04-23", "last_seen": "2020-04-23", "status": "past", "notices": 1}, {"name": "Christie", "first_seen": "2020-04-23", "last_seen": "2020-04-23", "status": "past", "notices": 1}, {"name": "Tkc", "first_seen": "2021-11-30", "last_seen": "2021-11-30", "status": "past", "notices": 1}, {"name": "Robert Mosig", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155544-6A1352549"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154610-6A1352083"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154609-6A1352082"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154607-6A1352080"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153357-6A1351495"}], "performance": {"ticker": "MTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-07-11", "close": 127.442, "volume": 2276.0}, {"date": "2000-07-12", "close": 122.8905, "volume": 940.0}, {"date": "2000-07-13", "close": 120.61475, "volume": 656.0}, {"date": "2000-07-14", "close": 122.8905, "volume": 618.0}, {"date": "2000-07-17", "close": 122.8905, "volume": 268.0}, {"date": "2000-07-18", "close": 118.339, "volume": 499.0}, {"date": "2000-07-19", "close": 122.8905, "volume": 360.0}, {"date": "2000-07-20", "close": 127.442, "volume": 1939.0}, {"date": "2000-07-21", "close": 136.545, "volume": 8727.0}, {"date": "2000-07-24", "close": 131.9935, "volume": 839.0}, {"date": "2000-07-25", "close": 129.71775, "volume": 81.0}, {"date": "2000-07-26", "close": 129.71775, "volume": 723.0}, {"date": "2000-07-27", "close": 127.442, "volume": 929.0}, {"date": "2000-07-28", "close": 129.71775, "volume": 61.0}, {"date": "2000-07-31", "close": 120.61475, "volume": 230.0}, {"date": "2000-08-01", "close": 127.442, "volume": 1901.0}, {"date": "2000-08-02", "close": 127.442, "volume": 152.0}, {"date": "2000-08-03", "close": 125.16625, "volume": 66.0}, {"date": "2000-08-04", "close": 118.339, "volume": 546.0}, {"date": "2000-08-07", "close": 118.339, "volume": 257.0}, {"date": "2000-08-08", "close": 122.8905, "volume": 683.0}, {"date": "2000-08-09", "close": 125.16625, "volume": 158.0}, {"date": "2000-08-10", "close": 125.16625, "volume": 108.0}, {"date": "2000-08-11", "close": 125.16625, "volume": 64.0}, {"date": "2000-08-14", "close": 118.339, "volume": 93.0}, {"date": "2000-08-15", "close": 118.339, "volume": 74.0}, {"date": "2000-08-16", "close": 118.339, "volume": 153.0}, {"date": "2000-08-17", "close": 120.61475, "volume": 22.0}, {"date": "2000-08-18", "close": 120.61475, "volume": 2.0}, {"date": "2000-08-21", "close": 116.06325, "volume": 671.0}, {"date": "2000-08-22", "close": 118.339, "volume": 324.0}, {"date": "2000-08-23", "close": 116.06325, "volume": 174.0}, {"date": "2000-08-24", "close": 113.7875, "volume": 222.0}, {"date": "2000-08-25", "close": 113.7875, "volume": 154.0}, {"date": "2000-08-28", "close": 113.7875, "volume": 326.0}, {"date": "2000-08-29", "close": 111.51175, "volume": 606.0}, {"date": "2000-08-30", "close": 113.7875, "volume": 174.0}, {"date": "2000-08-31", "close": 111.51175, "volume": 149.0}, {"date": "2000-09-01", "close": 106.96025, "volume": 176.0}, {"date": "2000-09-04", "close": 106.96025, "volume": 51.0}, {"date": "2000-09-05", "close": 106.96025, "volume": null}, {"date": "2000-09-06", "close": 111.51175, "volume": 95.0}, {"date": "2000-09-07", "close": 113.7875, "volume": 104.0}, {"date": "2000-09-08", "close": 116.06325, "volume": 134.0}, {"date": "2000-09-11", "close": 113.7875, "volume": 37.0}, {"date": "2000-09-12", "close": 113.7875, "volume": 121.0}, {"date": "2000-09-13", "close": 116.06325, "volume": 105.0}, {"date": "2000-09-14", "close": 116.06325, "volume": 75.0}, {"date": "2000-09-15", "close": 113.7875, "volume": 110.0}, {"date": "2000-09-18", "close": 111.0566, "volume": 92.0}, {"date": "2000-09-19", "close": 111.51175, "volume": 7.0}, {"date": "2000-09-20", "close": 116.06325, "volume": 5.0}, {"date": "2000-09-21", "close": 111.51175, "volume": 1758.0}, {"date": "2000-09-22", "close": 111.51175, "volume": 24.0}, {"date": "2000-09-26", "close": 104.6845, "volume": 501.0}, {"date": "2000-09-27", "close": 100.133, "volume": 18.0}, {"date": "2000-09-28", "close": 100.133, "volume": 161.0}, {"date": "2000-10-02", "close": 104.6845, "volume": 116.0}, {"date": "2000-10-06", "close": 97.85725, "volume": 13.0}, {"date": "2000-10-09", "close": 97.85725, "volume": 55.0}, {"date": "2000-10-10", "close": 95.5815, "volume": 325.0}, {"date": "2000-10-11", "close": 95.5815, "volume": 165.0}, {"date": "2000-10-16", "close": 91.03, "volume": 11.0}, {"date": "2000-10-17", "close": 91.03, "volume": 15.0}, {"date": "2000-10-19", "close": 95.5815, "volume": 132.0}, {"date": "2000-10-20", "close": 95.5815, "volume": 66.0}, {"date": "2000-10-23", "close": 91.03, "volume": 99.0}, {"date": "2000-10-24", "close": 91.03, "volume": 86.0}, {"date": "2000-10-26", "close": 100.133, "volume": 303.0}, {"date": "2000-10-27", "close": 104.6845, "volume": 66.0}, {"date": "2000-10-30", "close": 104.6845, "volume": 132.0}, {"date": "2000-10-31", "close": 104.6845, "volume": 148.0}, {"date": "2000-11-01", "close": 104.6845, "volume": 44.0}, {"date": "2000-11-02", "close": 106.96025, "volume": 360.0}, {"date": "2000-11-06", "close": 104.6845, "volume": 51.0}, {"date": "2000-11-07", "close": 102.40875, "volume": 232.0}, {"date": "2000-11-08", "close": 104.6845, "volume": 60.0}, {"date": "2000-11-09", "close": 95.5815, "volume": 125.0}, {"date": "2000-11-14", "close": 93.30575, "volume": 22.0}, {"date": "2000-11-15", "close": 100.133, "volume": 59.0}, {"date": "2000-11-16", "close": 97.85725, "volume": 99.0}, {"date": "2000-11-17", "close": 91.03, "volume": 123.0}, {"date": "2000-11-20", "close": 91.03, "volume": 130.0}, {"date": "2000-11-21", "close": 88.75425, "volume": 112.0}, {"date": "2000-11-22", "close": 88.75425, "volume": null}, {"date": "2000-11-23", "close": 81.927, "volume": 5.0}, {"date": "2000-11-24", "close": 84.20275, "volume": 626.0}, {"date": "2000-11-27", "close": 88.75425, "volume": 66.0}, {"date": "2000-11-28", "close": 91.03, "volume": 93.0}, {"date": "2000-11-29", "close": 91.03, "volume": 41.0}, {"date": "2000-11-30", "close": 95.5815, "volume": 130.0}, {"date": "2000-12-01", "close": 93.30575, "volume": 11.0}, {"date": "2000-12-04", "close": 91.03, "volume": 22.0}, {"date": "2000-12-05", "close": 91.03, "volume": 88.0}, {"date": "2000-12-06", "close": 91.03, "volume": 22.0}, {"date": "2000-12-07", "close": 88.75425, "volume": 51.0}, {"date": "2000-12-08", "close": 88.75425, "volume": 13.0}, {"date": "2000-12-11", "close": 88.75425, "volume": 387.0}, {"date": "2000-12-12", "close": 91.03, "volume": 11.0}, {"date": "2000-12-13", "close": 86.4785, "volume": 26.0}, {"date": "2000-12-14", "close": 86.4785, "volume": 49.0}, {"date": "2000-12-15", "close": 86.4785, "volume": null}, {"date": "2000-12-18", "close": 84.20275, "volume": 70.0}, {"date": "2000-12-19", "close": 81.927, "volume": 169.0}, {"date": "2000-12-20", "close": 81.927, "volume": null}, {"date": "2000-12-21", "close": 81.927, "volume": null}, {"date": "2000-12-22", "close": 91.03, "volume": 220.0}, {"date": "2000-12-27", "close": 91.03, "volume": null}, {"date": "2000-12-28", "close": 91.03, "volume": null}, {"date": "2000-12-29", "close": 91.03, "volume": null}, {"date": "2001-01-02", "close": 91.03, "volume": null}, {"date": "2001-01-03", "close": 86.4785, "volume": 22.0}, {"date": "2001-01-04", "close": 77.3755, "volume": 27.0}, {"date": "2001-01-05", "close": 77.3755, "volume": null}, {"date": "2001-01-08", "close": 77.3755, "volume": null}, {"date": "2001-01-09", "close": 77.3755, "volume": null}, {"date": "2001-01-10", "close": 77.3755, "volume": 25.0}, {"date": "2001-01-11", "close": 77.3755, "volume": null}, {"date": "2001-01-12", "close": 77.3755, "volume": null}, {"date": "2001-01-15", "close": 79.65125, "volume": 23.0}, {"date": "2001-01-16", "close": 91.03, "volume": 81.0}, {"date": "2001-01-17", "close": 91.03, "volume": 14.0}, {"date": "2001-01-18", "close": 93.30575, "volume": 606.0}, {"date": "2001-01-19", "close": 91.03, "volume": 469.0}, {"date": "2001-01-22", "close": 91.03, "volume": null}, {"date": "2001-01-23", "close": 91.03, "volume": null}, {"date": "2001-01-24", "close": 81.927, "volume": 472.0}, {"date": "2001-01-25", "close": 77.3755, "volume": 414.0}, {"date": "2001-01-29", "close": 75.09975, "volume": 18.0}, {"date": "2001-01-30", "close": 75.09975, "volume": null}, {"date": "2001-01-31", "close": 75.09975, "volume": null}, {"date": "2001-02-01", "close": 75.09975, "volume": null}, {"date": "2001-02-02", "close": 75.09975, "volume": null}, {"date": "2001-02-05", "close": 84.20275, "volume": 55.0}, {"date": "2001-02-06", "close": 84.20275, "volume": null}, {"date": "2001-02-07", "close": 84.20275, "volume": 88.0}, {"date": "2001-02-08", "close": 84.20275, "volume": 88.0}, {"date": "2001-02-09", "close": 84.20275, "volume": null}, {"date": "2001-02-12", "close": 84.20275, "volume": null}, {"date": "2001-02-13", "close": 86.4785, "volume": 11.0}, {"date": "2001-02-14", "close": 91.03, "volume": 83.0}, {"date": "2001-02-15", "close": 84.20275, "volume": 42.0}, {"date": "2001-02-16", "close": 84.20275, "volume": null}, {"date": "2001-02-19", "close": 84.20275, "volume": 1.0}, {"date": "2001-02-20", "close": 84.20275, "volume": null}, {"date": "2001-02-21", "close": 79.65125, "volume": 40.0}, {"date": "2001-02-22", "close": 77.3755, "volume": 145.0}, {"date": "2001-02-23", "close": 75.09975, "volume": 40.0}, {"date": "2001-02-26", "close": 68.2725, "volume": 22.0}, {"date": "2001-02-27", "close": 68.2725, "volume": 220.0}, {"date": "2001-02-28", "close": 70.54825, "volume": 66.0}, {"date": "2001-03-01", "close": 70.54825, "volume": null}, {"date": "2001-03-02", "close": 81.927, "volume": 26.0}, {"date": "2001-03-05", "close": 81.927, "volume": null}, {"date": "2001-03-06", "close": 81.927, "volume": 152.0}, {"date": "2001-03-07", "close": 84.20275, "volume": 113.0}, {"date": "2001-03-08", "close": 84.20275, "volume": 30.0}, {"date": "2001-03-09", "close": 84.20275, "volume": 67.0}, {"date": "2001-03-12", "close": 81.927, "volume": 242.0}, {"date": "2001-03-13", "close": 68.2725, "volume": 44.0}, {"date": "2001-03-14", "close": 68.2725, "volume": 197.0}, {"date": "2001-03-15", "close": 50.0665, "volume": 55.0}, {"date": "2001-03-16", "close": 54.618, "volume": 40.0}, {"date": "2001-03-19", "close": 54.618, "volume": null}, {"date": "2001-03-20", "close": 63.721, "volume": 22.0}, {"date": "2001-03-21", "close": 63.721, "volume": null}, {"date": "2001-03-22", "close": 63.721, "volume": null}, {"date": "2001-03-23", "close": 70.54825, "volume": 176.0}, {"date": "2001-03-26", "close": 72.824, "volume": 195.0}, {"date": "2001-03-27", "close": 81.927, "volume": 141.0}, {"date": "2001-03-28", "close": 72.824, "volume": 18.0}, {"date": "2001-03-29", "close": 72.824, "volume": null}, {"date": "2001-03-30", "close": 72.824, "volume": null}, {"date": "2001-04-02", "close": 68.2725, "volume": 70.0}, {"date": "2001-04-03", "close": 72.824, "volume": 9.0}, {"date": "2001-04-04", "close": 72.824, "volume": null}, {"date": "2001-04-05", "close": 72.824, "volume": null}, {"date": "2001-04-06", "close": 72.824, "volume": 86.0}, {"date": "2001-04-09", "close": 72.824, "volume": null}, {"date": "2001-04-10", "close": 72.824, "volume": null}, {"date": "2001-04-11", "close": 72.824, "volume": null}, {"date": "2001-04-12", "close": 72.824, "volume": null}, {"date": "2001-04-17", "close": 72.824, "volume": null}, {"date": "2001-04-18", "close": 68.2725, "volume": 22.0}, {"date": "2001-04-19", "close": 70.54825, "volume": 105.0}, {"date": "2001-04-20", "close": 70.54825, "volume": 73.0}, {"date": "2001-04-23", "close": 70.54825, "volume": null}, {"date": "2001-04-24", "close": 70.54825, "volume": null}, {"date": "2001-04-26", "close": 72.824, "volume": 88.0}, {"date": "2001-04-27", "close": 65.99675, "volume": 194.0}, {"date": "2001-04-30", "close": 65.99675, "volume": 136.0}, {"date": "2001-05-01", "close": 65.99675, "volume": null}, {"date": "2001-05-02", "close": 65.99675, "volume": 103.0}, {"date": "2001-05-03", "close": 65.99675, "volume": 110.0}, {"date": "2001-05-04", "close": 65.99675, "volume": null}, {"date": "2001-05-07", "close": 43.23925, "volume": 587.0}, {"date": "2001-05-08", "close": 52.34225, "volume": 344.0}, {"date": "2001-05-09", "close": 52.34225, "volume": 22.0}, {"date": "2001-05-10", "close": 52.34225, "volume": null}, {"date": "2001-05-11", "close": 50.0665, "volume": 165.0}, {"date": "2001-05-14", "close": 50.0665, "volume": null}, {"date": "2001-05-15", "close": 47.79075, "volume": 112.0}, {"date": "2001-05-16", "close": 47.79075, "volume": null}, {"date": "2001-05-17", "close": 44.6047, "volume": 27.0}, {"date": "2001-05-18", "close": 40.9635, "volume": 242.0}, {"date": "2001-05-21", "close": 40.9635, "volume": 176.0}, {"date": "2001-05-22", "close": 43.23925, "volume": 105.0}, {"date": "2001-05-23", "close": 45.515, "volume": 154.0}, {"date": "2001-05-24", "close": 47.79075, "volume": 59.0}, {"date": "2001-05-25", "close": 47.79075, "volume": 44.0}, {"date": "2001-05-28", "close": 50.0665, "volume": 88.0}, {"date": "2001-05-29", "close": 50.0665, "volume": null}, {"date": "2001-05-30", "close": 47.79075, "volume": 121.0}, {"date": "2001-05-31", "close": 45.515, "volume": 110.0}, {"date": "2001-06-01", "close": 45.515, "volume": 119.0}, {"date": "2001-06-04", "close": 45.515, "volume": null}, {"date": "2001-06-05", "close": 54.618, "volume": 146.0}, {"date": "2001-06-06", "close": 47.79075, "volume": 160.0}, {"date": "2001-06-07", "close": 47.79075, "volume": 18.0}, {"date": "2001-06-08", "close": 47.79075, "volume": 18.0}, {"date": "2001-06-12", "close": 47.79075, "volume": null}, {"date": "2001-06-13", "close": 45.515, "volume": 374.0}, {"date": "2001-06-14", "close": 45.515, "volume": 5.0}, {"date": "2001-06-15", "close": 45.515, "volume": 82.0}, {"date": "2001-06-18", "close": 43.23925, "volume": 143.0}, {"date": "2001-06-19", "close": 43.23925, "volume": 22.0}, {"date": "2001-06-20", "close": 45.515, "volume": 235.0}, {"date": "2001-06-21", "close": 52.34225, "volume": 11.0}, {"date": "2001-06-22", "close": 43.6944, "volume": 237.0}, {"date": "2001-06-25", "close": 45.515, "volume": 105.0}, {"date": "2001-06-26", "close": 50.0665, "volume": 286.0}, {"date": "2001-06-27", "close": 45.515, "volume": 295.0}, {"date": "2001-06-28", "close": 45.515, "volume": 112.0}, {"date": "2001-06-29", "close": 43.23925, "volume": 212.0}, {"date": "2001-07-02", "close": 50.0665, "volume": 283.0}, {"date": "2001-07-03", "close": 68.2725, "volume": 153.0}, {"date": "2001-07-04", "close": 54.618, "volume": 135.0}, {"date": "2001-07-05", "close": 54.618, "volume": null}, {"date": "2001-07-06", "close": 63.721, "volume": 48.0}, {"date": "2001-07-09", "close": 63.721, "volume": null}, {"date": "2001-07-10", "close": 63.721, "volume": null}, {"date": "2001-07-11", "close": 50.0665, "volume": 110.0}, {"date": "2001-07-12", "close": 50.0665, "volume": null}, {"date": "2001-07-13", "close": 50.0665, "volume": null}, {"date": "2001-07-16", "close": 50.0665, "volume": 86.0}, {"date": "2001-07-17", "close": 54.618, "volume": 22.0}, {"date": "2001-07-18", "close": 54.618, "volume": null}, {"date": "2001-07-19", "close": 45.515, "volume": 272.0}, {"date": "2001-07-20", "close": 43.23925, "volume": 53.0}, {"date": "2001-07-23", "close": 43.23925, "volume": null}, {"date": "2001-07-24", "close": 45.515, "volume": 22.0}, {"date": "2001-07-25", "close": 45.515, "volume": null}, {"date": "2001-07-26", "close": 45.515, "volume": null}, {"date": "2001-07-27", "close": 45.515, "volume": null}, {"date": "2001-07-30", "close": 45.515, "volume": null}, {"date": "2001-07-31", "close": 45.515, "volume": null}, {"date": "2001-08-01", "close": 45.515, "volume": null}, {"date": "2001-08-02", "close": 45.515, "volume": 44.0}, {"date": "2001-08-03", "close": 45.515, "volume": null}, {"date": "2001-08-06", "close": 45.515, "volume": null}, {"date": "2001-08-07", "close": 45.515, "volume": 110.0}, {"date": "2001-08-08", "close": 45.515, "volume": 110.0}, {"date": "2001-08-09", "close": 45.515, "volume": 26.0}, {"date": "2001-08-10", "close": 45.515, "volume": null}, {"date": "2001-08-13", "close": 43.6944, "volume": 49.0}, {"date": "2001-08-14", "close": 43.6944, "volume": null}, {"date": "2001-08-15", "close": 43.6944, "volume": null}, {"date": "2001-08-16", "close": 43.23925, "volume": 110.0}, {"date": "2001-08-17", "close": 43.23925, "volume": 33.0}, {"date": "2001-08-20", "close": 43.23925, "volume": null}, {"date": "2001-08-21", "close": 43.23925, "volume": null}, {"date": "2001-08-22", "close": 43.23925, "volume": 99.0}, {"date": "2001-08-23", "close": 43.23925, "volume": null}, {"date": "2001-08-24", "close": 36.412, "volume": 78.0}, {"date": "2001-08-27", "close": 30.0399, "volume": 22.0}, {"date": "2001-08-28", "close": 27.309, "volume": 115.0}, {"date": "2001-08-29", "close": 27.309, "volume": null}, {"date": "2001-08-30", "close": 32.31565, "volume": 259.0}, {"date": "2001-08-31", "close": 32.31565, "volume": null}, {"date": "2001-09-03", "close": 32.31565, "volume": null}, {"date": "2001-09-04", "close": 32.31565, "volume": null}, {"date": "2001-09-05", "close": 27.309, "volume": 38.0}, {"date": "2001-09-06", "close": 26.3987, "volume": 40.0}, {"date": "2001-09-10", "close": 25.03325, "volume": 18.0}, {"date": "2001-09-11", "close": 25.03325, "volume": null}, {"date": "2001-09-12", "close": 22.30235, "volume": 22.0}, {"date": "2001-09-13", "close": 22.30235, "volume": null}, {"date": "2001-09-14", "close": 20.48175, "volume": 275.0}, {"date": "2001-09-17", "close": 20.48175, "volume": null}, {"date": "2001-09-18", "close": 20.48175, "volume": null}, {"date": "2001-09-19", "close": 18.206, "volume": 44.0}, {"date": "2001-09-20", "close": 17.2957, "volume": 154.0}, {"date": "2001-09-21", "close": 16.3854, "volume": 110.0}, {"date": "2001-09-24", "close": 15.93025, "volume": 231.0}, {"date": "2001-09-25", "close": 15.93025, "volume": null}, {"date": "2001-09-26", "close": 15.93025, "volume": null}, {"date": "2001-09-27", "close": 15.93025, "volume": null}, {"date": "2001-09-28", "close": 15.93025, "volume": 48.0}, {"date": "2001-10-01", "close": 15.93025, "volume": 59.0}, {"date": "2001-10-02", "close": 13.6545, "volume": 16.0}, {"date": "2001-10-03", "close": 15.93025, "volume": 114.0}, {"date": "2001-10-04", "close": 15.93025, "volume": null}, {"date": "2001-10-05", "close": 15.93025, "volume": null}, {"date": "2001-10-08", "close": 15.93025, "volume": 110.0}, {"date": "2001-10-11", "close": 14.10965, "volume": 253.0}, {"date": "2001-10-15", "close": 13.6545, "volume": 110.0}, {"date": "2001-10-16", "close": 13.6545, "volume": 121.0}, {"date": "2001-10-19", "close": 13.6545, "volume": 110.0}, {"date": "2001-10-22", "close": 13.6545, "volume": 110.0}, {"date": "2001-10-23", "close": 11.37875, "volume": 428.0}, {"date": "2001-10-24", "close": 9.103, "volume": 13.0}, {"date": "2001-10-25", "close": 9.103, "volume": 1635.0}, {"date": "2001-10-26", "close": 10.0133, "volume": 820.0}, {"date": "2001-10-29", "close": 11.37875, "volume": 571.0}, {"date": "2001-10-30", "close": 11.37875, "volume": 33.0}, {"date": "2001-10-31", "close": 10.46845, "volume": 659.0}, {"date": "2001-11-01", "close": 10.46845, "volume": 44.0}, {"date": "2001-11-02", "close": 9.55815, "volume": 48.0}, {"date": "2001-11-05", "close": 10.0133, "volume": 55.0}, {"date": "2001-11-08", "close": 9.103, "volume": 581.0}, {"date": "2001-11-09", "close": 9.103, "volume": 703.0}, {"date": "2001-11-12", "close": 9.103, "volume": 176.0}, {"date": "2001-11-13", "close": 9.103, "volume": 330.0}, {"date": "2001-11-14", "close": 9.103, "volume": 132.0}, {"date": "2001-11-15", "close": 9.103, "volume": 879.0}, {"date": "2001-11-16", "close": 11.8339, "volume": 720.0}, {"date": "2001-11-19", "close": 14.5648, "volume": 24.0}, {"date": "2001-11-20", "close": 27.309, "volume": 917.0}, {"date": "2001-11-21", "close": 54.618, "volume": 11197.0}, {"date": "2001-11-22", "close": 43.23925, "volume": 4936.0}, {"date": "2001-11-23", "close": 39.59805, "volume": 1895.0}, {"date": "2001-11-26", "close": 45.515, "volume": 4155.0}, {"date": "2001-11-27", "close": 45.515, "volume": 855.0}, {"date": "2001-11-28", "close": 43.23925, "volume": 656.0}, {"date": "2001-11-29", "close": 42.7841, "volume": 431.0}, {"date": "2001-11-30", "close": 45.515, "volume": 1022.0}, {"date": "2001-12-03", "close": 43.23925, "volume": 374.0}, {"date": "2001-12-04", "close": 39.59805, "volume": 1209.0}, {"date": "2001-12-05", "close": 41.41865, "volume": 982.0}, {"date": "2001-12-06", "close": 44.14955, "volume": 579.0}, {"date": "2001-12-07", "close": 41.41865, "volume": 253.0}, {"date": "2001-12-10", "close": 39.59805, "volume": 100.0}, {"date": "2001-12-11", "close": 40.9635, "volume": 503.0}, {"date": "2001-12-12", "close": 40.9635, "volume": 189.0}, {"date": "2001-12-13", "close": 38.68775, "volume": 325.0}, {"date": "2001-12-14", "close": 38.68775, "volume": 244.0}, {"date": "2001-12-17", "close": 34.13625, "volume": 3869.0}, {"date": "2001-12-18", "close": 35.04655, "volume": 3771.0}, {"date": "2001-12-19", "close": 34.5914, "volume": 854.0}, {"date": "2001-12-20", "close": 32.7708, "volume": 309.0}, {"date": "2001-12-21", "close": 34.5914, "volume": 49.0}, {"date": "2001-12-24", "close": 35.04655, "volume": 150.0}, {"date": "2001-12-27", "close": 36.412, "volume": 483.0}, {"date": "2001-12-28", "close": 34.13625, "volume": 110.0}, {"date": "2002-01-03", "close": 36.412, "volume": 278.0}, {"date": "2002-01-04", "close": 35.5017, "volume": 527.0}, {"date": "2002-01-07", "close": 35.04655, "volume": 165.0}, {"date": "2002-01-08", "close": 35.04655, "volume": 409.0}, {"date": "2002-01-09", "close": 33.22595, "volume": 374.0}, {"date": "2002-01-10", "close": 35.5017, "volume": 585.0}, {"date": "2002-01-11", "close": 36.412, "volume": 468.0}, {"date": "2002-01-14", "close": 38.68775, "volume": 983.0}, {"date": "2002-01-15", "close": 44.6047, "volume": 12319.0}, {"date": "2002-01-16", "close": 40.50835, "volume": 9244.0}, {"date": "2002-01-17", "close": 44.14955, "volume": 3171.0}, {"date": "2002-01-18", "close": 43.23925, "volume": 1275.0}, {"date": "2002-01-21", "close": 41.41865, "volume": 115.0}, {"date": "2002-01-22", "close": 40.9635, "volume": 2242.0}, {"date": "2002-01-23", "close": 40.50835, "volume": 8973.0}, {"date": "2002-01-24", "close": 37.77745, "volume": 5101.0}, {"date": "2002-01-25", "close": 38.68775, "volume": 862.0}, {"date": "2002-01-29", "close": 38.2326, "volume": 689.0}, {"date": "2002-01-30", "close": 36.86715, "volume": 727.0}, {"date": "2002-01-31", "close": 37.3223, "volume": 2347.0}, {"date": "2002-02-01", "close": 39.1429, "volume": 1852.0}, {"date": "2002-02-04", "close": 37.77745, "volume": 593.0}, {"date": "2002-02-05", "close": 36.412, "volume": 956.0}, {"date": "2002-02-06", "close": 36.412, "volume": 1255.0}, {"date": "2002-02-07", "close": 36.412, "volume": 886.0}, {"date": "2002-02-08", "close": 37.77745, "volume": 1231.0}, {"date": "2002-02-11", "close": 38.68775, "volume": 855.0}, {"date": "2002-02-12", "close": 39.1429, "volume": 1600.0}, {"date": "2002-02-13", "close": 37.3223, "volume": 623.0}, {"date": "2002-02-14", "close": 37.3223, "volume": 543.0}, {"date": "2002-02-18", "close": 38.68775, "volume": 1173.0}, {"date": "2002-02-19", "close": 39.1429, "volume": 554.0}, {"date": "2002-02-20", "close": 36.86715, "volume": 1371.0}, {"date": "2002-02-21", "close": 38.2326, "volume": 901.0}, {"date": "2002-02-22", "close": 37.77745, "volume": 699.0}, {"date": "2002-02-25", "close": 38.2326, "volume": 505.0}, {"date": "2002-02-26", "close": 40.50835, "volume": 1291.0}, {"date": "2002-02-27", "close": 39.59805, "volume": 737.0}, {"date": "2002-02-28", "close": 38.68775, "volume": 973.0}, {"date": "2002-03-01", "close": 39.1429, "volume": 1889.0}, {"date": "2002-03-04", "close": 42.7841, "volume": 2868.0}, {"date": "2002-03-05", "close": 45.05985, "volume": 4578.0}, {"date": "2002-03-06", "close": 43.23925, "volume": 1852.0}, {"date": "2002-03-07", "close": 43.6944, "volume": 599.0}, {"date": "2002-03-08", "close": 43.23925, "volume": 1358.0}, {"date": "2002-03-11", "close": 43.23925, "volume": 681.0}, {"date": "2002-03-12", "close": 42.32895, "volume": 995.0}, {"date": "2002-03-13", "close": 41.8738, "volume": 1870.0}, {"date": "2002-03-14", "close": 42.32895, "volume": 659.0}, {"date": "2002-03-15", "close": 42.7841, "volume": 471.0}, {"date": "2002-03-18", "close": 42.32895, "volume": 3076.0}, {"date": "2002-03-19", "close": 43.6944, "volume": 1908.0}, {"date": "2002-03-20", "close": 52.34225, "volume": 3667.0}, {"date": "2002-03-21", "close": 50.0665, "volume": 2270.0}, {"date": "2002-03-22", "close": 52.34225, "volume": 3957.0}, {"date": "2002-03-25", "close": 50.0665, "volume": 1536.0}, {"date": "2002-03-26", "close": 52.34225, "volume": 942.0}, {"date": "2002-03-27", "close": 52.34225, "volume": 1120.0}, {"date": "2002-03-28", "close": 54.618, "volume": 800.0}, {"date": "2002-04-02", "close": 54.618, "volume": 2137.0}, {"date": "2002-04-03", "close": 56.89375, "volume": 3858.0}, {"date": "2002-04-04", "close": 50.0665, "volume": 5019.0}, {"date": "2002-04-05", "close": 45.515, "volume": 1961.0}, {"date": "2002-04-08", "close": 50.0665, "volume": 1033.0}, {"date": "2002-04-09", "close": 45.515, "volume": 2298.0}, {"date": "2002-04-10", "close": 44.14955, "volume": 420.0}, {"date": "2002-04-11", "close": 43.23925, "volume": 758.0}, {"date": "2002-04-12", "close": 43.23925, "volume": 482.0}, {"date": "2002-04-15", "close": 44.6047, "volume": 471.0}, {"date": "2002-04-16", "close": 45.515, "volume": 654.0}, {"date": "2002-04-17", "close": 44.6047, "volume": 220.0}, {"date": "2002-04-18", "close": 43.23925, "volume": 571.0}, {"date": "2002-04-19", "close": 44.14955, "volume": 158.0}, {"date": "2002-04-22", "close": 44.14955, "volume": 670.0}, {"date": "2002-04-23", "close": 43.6944, "volume": 912.0}, {"date": "2002-04-24", "close": 43.23925, "volume": 132.0}, {"date": "2002-04-26", "close": 41.8738, "volume": 614.0}, {"date": "2002-04-29", "close": 42.7841, "volume": 327.0}, {"date": "2002-04-30", "close": 42.7841, "volume": 1112.0}, {"date": "2002-05-02", "close": 39.59805, "volume": 330.0}, {"date": "2002-05-03", "close": 43.23925, "volume": 344.0}, {"date": "2002-05-06", "close": 40.0532, "volume": 406.0}, {"date": "2002-05-07", "close": 41.8738, "volume": 725.0}, {"date": "2002-05-09", "close": 36.86715, "volume": 466.0}, {"date": "2002-05-10", "close": 38.2326, "volume": 793.0}, {"date": "2002-05-13", "close": 38.68775, "volume": 87.0}, {"date": "2002-05-14", "close": 35.95685, "volume": 1527.0}, {"date": "2002-05-15", "close": 35.5017, "volume": 550.0}, {"date": "2002-05-16", "close": 37.3223, "volume": 55.0}, {"date": "2002-05-17", "close": 34.5914, "volume": 424.0}, {"date": "2002-05-20", "close": 34.5914, "volume": 494.0}, {"date": "2002-05-21", "close": 33.22595, "volume": 133.0}, {"date": "2002-05-22", "close": 31.8605, "volume": 349.0}, {"date": "2002-05-23", "close": 32.31565, "volume": 273.0}, {"date": "2002-05-24", "close": 34.13625, "volume": 467.0}, {"date": "2002-05-27", "close": 36.412, "volume": 349.0}, {"date": "2002-05-28", "close": 33.22595, "volume": 12.0}, {"date": "2002-05-29", "close": 34.13625, "volume": 220.0}, {"date": "2002-05-31", "close": 33.6811, "volume": 88.0}, {"date": "2002-06-03", "close": 33.22595, "volume": 176.0}, {"date": "2002-06-04", "close": 32.7708, "volume": 220.0}, {"date": "2002-06-05", "close": 32.7708, "volume": 1567.0}, {"date": "2002-06-06", "close": 33.6811, "volume": 281.0}, {"date": "2002-06-11", "close": 33.22595, "volume": 70.0}, {"date": "2002-06-12", "close": 32.7708, "volume": 705.0}, {"date": "2002-06-14", "close": 30.9502, "volume": 907.0}, {"date": "2002-06-17", "close": 31.8605, "volume": 212.0}, {"date": "2002-06-18", "close": 29.58475, "volume": 1038.0}, {"date": "2002-06-19", "close": 30.49505, "volume": 1278.0}, {"date": "2002-06-20", "close": 31.8605, "volume": 439.0}, {"date": "2002-06-21", "close": 30.0399, "volume": 176.0}, {"date": "2002-06-24", "close": 31.40535, "volume": 64.0}, {"date": "2002-06-25", "close": 30.0399, "volume": 320.0}, {"date": "2002-06-26", "close": 29.58475, "volume": 402.0}, {"date": "2002-06-27", "close": 29.58475, "volume": 212.0}, {"date": "2002-06-28", "close": 29.1296, "volume": 108.0}, {"date": "2002-07-01", "close": 29.58475, "volume": 1.0}, {"date": "2002-07-02", "close": 28.2193, "volume": 22.0}, {"date": "2002-07-03", "close": 28.2193, "volume": 105.0}, {"date": "2002-07-05", "close": 28.2193, "volume": 228.0}, {"date": "2002-07-08", "close": 27.76415, "volume": 176.0}, {"date": "2002-07-10", "close": 26.3987, "volume": 271.0}, {"date": "2002-07-11", "close": 27.76415, "volume": 174.0}, {"date": "2002-07-15", "close": 29.58475, "volume": 88.0}, {"date": "2002-07-17", "close": 25.03325, "volume": 55.0}, {"date": "2002-07-18", "close": 25.03325, "volume": 258.0}, {"date": "2002-07-19", "close": 25.03325, "volume": 37.0}, {"date": "2002-07-22", "close": 22.7575, "volume": 167.0}, {"date": "2002-07-23", "close": 23.6678, "volume": 2.0}, {"date": "2002-07-24", "close": 23.5, "volume": 815.0}, {"date": "2002-07-26", "close": 21.5, "volume": 2400.0}, {"date": "2002-07-29", "close": 20.5, "volume": 90.0}, {"date": "2002-07-30", "close": 22.0, "volume": 188.0}, {"date": "2002-07-31", "close": 20.5, "volume": 200.0}, {"date": "2002-08-01", "close": 20.5, "volume": 319.0}, {"date": "2002-08-02", "close": 22.0, "volume": 366.0}, {"date": "2002-08-06", "close": 21.0, "volume": 101.0}, {"date": "2002-08-07", "close": 22.0, "volume": 40.0}, {"date": "2002-08-13", "close": 21.0, "volume": 320.0}, {"date": "2002-08-14", "close": 21.5, "volume": 30.0}, {"date": "2002-08-15", "close": 22.5, "volume": 240.0}, {"date": "2002-08-16", "close": 21.5, "volume": 200.0}, {"date": "2002-08-19", "close": 21.0, "volume": 1013.0}, {"date": "2002-08-20", "close": 21.5, "volume": 461.0}, {"date": "2002-08-21", "close": 22.0, "volume": 249.0}, {"date": "2002-08-22", "close": 26.0, "volume": 1598.0}, {"date": "2002-08-23", "close": 23.0, "volume": 2323.0}, {"date": "2002-08-26", "close": 23.0, "volume": 743.0}, {"date": "2002-08-27", "close": 23.5, "volume": 700.0}, {"date": "2002-08-28", "close": 23.5, "volume": 815.0}, {"date": "2002-08-29", "close": 25.0, "volume": 565.0}, {"date": "2002-08-30", "close": 23.5, "volume": 172.0}, {"date": "2002-09-02", "close": 25.0, "volume": 580.0}, {"date": "2002-09-03", "close": 24.0, "volume": 266.0}, {"date": "2002-09-09", "close": 22.5, "volume": 8845.0}, {"date": "2002-09-10", "close": 22.0, "volume": 120.0}, {"date": "2002-09-11", "close": 22.0, "volume": 1194.0}, {"date": "2002-09-12", "close": 21.5, "volume": 706.0}, {"date": "2002-09-13", "close": 21.0, "volume": 158.0}, {"date": "2002-09-16", "close": 22.5, "volume": 1279.0}, {"date": "2002-09-17", "close": 22.5, "volume": 2492.0}, {"date": "2002-09-18", "close": 22.5, "volume": 1684.0}, {"date": "2002-09-20", "close": 22.5, "volume": 3000.0}, {"date": "2002-09-23", "close": 22.0, "volume": 935.0}, {"date": "2002-09-24", "close": 21.0, "volume": 360.0}, {"date": "2002-09-25", "close": 20.5, "volume": 312.0}, {"date": "2002-09-26", "close": 20.5, "volume": 100.0}, {"date": "2002-09-27", "close": 21.0, "volume": 220.0}, {"date": "2002-09-30", "close": 22.5, "volume": 28.0}, {"date": "2002-10-02", "close": 22.0, "volume": 25.0}, {"date": "2002-10-03", "close": 21.0, "volume": 1200.0}, {"date": "2002-10-04", "close": 21.0, "volume": 1022.0}, {"date": "2002-10-07", "close": 20.0, "volume": 1928.0}, {"date": "2002-10-09", "close": 20.0, "volume": 100.0}, {"date": "2002-10-10", "close": 20.0, "volume": 60.0}, {"date": "2002-10-11", "close": 20.0, "volume": 38.0}, {"date": "2002-10-15", "close": 20.0, "volume": 46.0}, {"date": "2002-10-16", "close": 20.0, "volume": 2379.0}, {"date": "2002-10-17", "close": 20.5, "volume": 2176.0}, {"date": "2002-10-18", "close": 21.5, "volume": 62.0}, {"date": "2002-10-21", "close": 21.0, "volume": 1078.0}, {"date": "2002-10-22", "close": 21.5, "volume": 3800.0}, {"date": "2002-10-23", "close": 21.0, "volume": 6045.0}, {"date": "2002-10-24", "close": 22.0, "volume": 3220.0}, {"date": "2002-10-25", "close": 22.5, "volume": 4673.0}, {"date": "2002-10-28", "close": 23.5, "volume": 2173.0}, {"date": "2002-10-29", "close": 23.0, "volume": 1043.0}, {"date": "2002-10-30", "close": 23.0, "volume": 220.0}, {"date": "2002-10-31", "close": 22.5, "volume": 1694.0}, {"date": "2002-11-01", "close": 22.5, "volume": 249.0}, {"date": "2002-11-04", "close": 22.5, "volume": 340.0}, {"date": "2002-11-05", "close": 21.5, "volume": 432.0}, {"date": "2002-11-06", "close": 22.5, "volume": 85.0}, {"date": "2002-11-08", "close": 22.0, "volume": 420.0}, {"date": "2002-11-11", "close": 22.0, "volume": 420.0}, {"date": "2002-11-12", "close": 22.0, "volume": 400.0}, {"date": "2002-11-13", "close": 21.5, "volume": 1078.0}, {"date": "2002-11-14", "close": 21.5, "volume": 471.0}, {"date": "2002-11-15", "close": 22.0, "volume": 1030.0}, {"date": "2002-11-20", "close": 21.0, "volume": 400.0}, {"date": "2002-11-21", "close": 21.5, "volume": 1473.0}, {"date": "2002-11-22", "close": 22.0, "volume": 1059.0}, {"date": "2002-11-25", "close": 21.5, "volume": 3796.0}, {"date": "2002-11-26", "close": 21.5, "volume": 200.0}, {"date": "2002-11-27", "close": 21.0, "volume": 2320.0}, {"date": "2002-11-28", "close": 22.0, "volume": 11700.0}, {"date": "2002-11-29", "close": 23.0, "volume": 8210.0}, {"date": "2002-12-02", "close": 22.5, "volume": 1600.0}, {"date": "2002-12-03", "close": 22.0, "volume": 200.0}, {"date": "2002-12-04", "close": 22.0, "volume": 263.0}, {"date": "2002-12-05", "close": 21.5, "volume": 3756.0}, {"date": "2002-12-06", "close": 22.5, "volume": 300.0}, {"date": "2002-12-09", "close": 21.5, "volume": 480.0}, {"date": "2002-12-10", "close": 22.0, "volume": 1632.0}, {"date": "2002-12-11", "close": 21.0, "volume": 200.0}, {"date": "2002-12-12", "close": 20.0, "volume": 258.0}, {"date": "2002-12-13", "close": 20.5, "volume": 2760.0}, {"date": "2002-12-16", "close": 20.0, "volume": 2026.0}, {"date": "2002-12-17", "close": 20.0, "volume": 250.0}, {"date": "2002-12-18", "close": 19.0, "volume": 2076.0}, {"date": "2002-12-19", "close": 20.0, "volume": 2300.0}, {"date": "2002-12-20", "close": 19.5, "volume": 410.0}, {"date": "2002-12-23", "close": 19.5, "volume": 504.0}, {"date": "2002-12-24", "close": 18.5, "volume": 400.0}, {"date": "2002-12-27", "close": 18.0, "volume": 86.0}, {"date": "2002-12-31", "close": 20.0, "volume": 400.0}, {"date": "2003-01-02", "close": 19.0, "volume": 200.0}, {"date": "2003-01-03", "close": 19.0, "volume": 2380.0}, {"date": "2003-01-06", "close": 20.0, "volume": 2684.0}, {"date": "2003-01-07", "close": 20.0, "volume": 700.0}, {"date": "2003-01-08", "close": 20.0, "volume": 1000.0}, {"date": "2003-01-09", "close": 20.0, "volume": 300.0}, {"date": "2003-01-10", "close": 20.5, "volume": 454.0}, {"date": "2003-01-13", "close": 20.5, "volume": 46.0}, {"date": "2003-01-14", "close": 25.0, "volume": 55195.0}, {"date": "2003-01-15", "close": 23.5, "volume": 13565.0}, {"date": "2003-01-16", "close": 23.0, "volume": 1388.0}, {"date": "2003-01-17", "close": 22.0, "volume": 1515.0}, {"date": "2003-01-20", "close": 24.0, "volume": 3556.0}, {"date": "2003-01-21", "close": 26.0, "volume": 27808.0}, {"date": "2003-01-22", "close": 25.0, "volume": 8285.0}, {"date": "2003-01-23", "close": 26.0, "volume": 22016.0}, {"date": "2003-01-24", "close": 26.5, "volume": 11398.0}, {"date": "2003-01-28", "close": 24.5, "volume": 5443.0}, {"date": "2003-01-29", "close": 24.5, "volume": 2994.0}, {"date": "2003-01-30", "close": 25.0, "volume": 14112.0}, {"date": "2003-01-31", "close": 24.5, "volume": 3420.0}, {"date": "2003-02-03", "close": 24.0, "volume": 1150.0}, {"date": "2003-02-04", "close": 24.5, "volume": 4850.0}, {"date": "2003-02-05", "close": 24.5, "volume": 2785.0}, {"date": "2003-02-06", "close": 24.0, "volume": 350.0}, {"date": "2003-02-07", "close": 24.5, "volume": 1465.0}, {"date": "2003-02-10", "close": 24.5, "volume": 40.0}, {"date": "2003-02-11", "close": 23.0, "volume": 8217.0}, {"date": "2003-02-12", "close": 23.5, "volume": 280.0}, {"date": "2003-02-13", "close": 23.5, "volume": 1625.0}, {"date": "2003-02-14", "close": 23.0, "volume": 5977.0}, {"date": "2003-02-17", "close": 22.5, "volume": 1713.0}, {"date": "2003-02-18", "close": 22.5, "volume": 317.0}, {"date": "2003-02-19", "close": 22.5, "volume": 2700.0}, {"date": "2003-02-20", "close": 22.5, "volume": 8588.0}, {"date": "2003-02-21", "close": 22.0, "volume": 718.0}, {"date": "2003-02-24", "close": 21.5, "volume": 1988.0}, {"date": "2003-02-25", "close": 21.5, "volume": 1584.0}, {"date": "2003-02-26", "close": 22.0, "volume": 3670.0}, {"date": "2003-02-27", "close": 22.0, "volume": 110.0}, {"date": "2003-02-28", "close": 21.5, "volume": 249.0}, {"date": "2003-03-04", "close": 21.5, "volume": 800.0}, {"date": "2003-03-05", "close": 21.5, "volume": 2000.0}, {"date": "2003-03-06", "close": 21.0, "volume": 600.0}, {"date": "2003-03-07", "close": 21.0, "volume": 1168.0}, {"date": "2003-03-10", "close": 19.0, "volume": 5004.0}, {"date": "2003-03-11", "close": 19.0, "volume": 214.0}, {"date": "2003-03-12", "close": 18.5, "volume": 1563.0}, {"date": "2003-03-13", "close": 18.5, "volume": 2019.0}, {"date": "2003-03-14", "close": 18.0, "volume": 2326.0}, {"date": "2003-03-17", "close": 17.5, "volume": 359.0}, {"date": "2003-03-18", "close": 17.0, "volume": 280.0}, {"date": "2003-03-19", "close": 17.5, "volume": 625.0}, {"date": "2003-03-20", "close": 17.5, "volume": 540.0}, {"date": "2003-03-21", "close": 16.0, "volume": 598.0}, {"date": "2003-03-24", "close": 16.5, "volume": 310.0}, {"date": "2003-03-25", "close": 18.0, "volume": 260.0}, {"date": "2003-03-26", "close": 19.0, "volume": 1384.0}, {"date": "2003-03-27", "close": 19.0, "volume": 270.0}, {"date": "2003-03-28", "close": 19.0, "volume": 385.0}, {"date": "2003-03-31", "close": 19.0, "volume": 2040.0}, {"date": "2003-04-01", "close": 19.0, "volume": 270.0}, {"date": "2003-04-02", "close": 19.0, "volume": 164.0}, {"date": "2003-04-03", "close": 19.5, "volume": 326.0}, {"date": "2003-04-04", "close": 20.0, "volume": 314.0}, {"date": "2003-04-07", "close": 20.0, "volume": 751.0}, {"date": "2003-04-08", "close": 19.5, "volume": 700.0}, {"date": "2003-04-10", "close": 19.5, "volume": 1200.0}, {"date": "2003-04-11", "close": 20.0, "volume": 250.0}, {"date": "2003-04-14", "close": 19.0, "volume": 1220.0}, {"date": "2003-04-15", "close": 19.0, "volume": 3704.0}, {"date": "2003-04-16", "close": 19.5, "volume": 320.0}, {"date": "2003-04-17", "close": 18.5, "volume": 500.0}, {"date": "2003-04-22", "close": 18.5, "volume": 428.0}, {"date": "2003-04-23", "close": 18.0, "volume": 400.0}, {"date": "2003-04-24", "close": 18.0, "volume": 20.0}, {"date": "2003-04-28", "close": 17.0, "volume": 886.0}, {"date": "2003-04-29", "close": 17.0, "volume": 920.0}, {"date": "2003-04-30", "close": 16.5, "volume": 600.0}, {"date": "2003-05-01", "close": 17.0, "volume": 700.0}, {"date": "2003-05-02", "close": 17.5, "volume": 100.0}, {"date": "2003-05-05", "close": 17.5, "volume": 2266.0}, {"date": "2003-05-06", "close": 17.0, "volume": 300.0}, {"date": "2003-05-07", "close": 18.0, "volume": 1750.0}, {"date": "2003-05-08", "close": 17.5, "volume": 2018.0}, {"date": "2003-05-09", "close": 17.5, "volume": 816.0}, {"date": "2003-05-12", "close": 17.5, "volume": 80.0}, {"date": "2003-05-13", "close": 19.5, "volume": 2957.0}, {"date": "2003-05-14", "close": 18.5, "volume": 3159.0}, {"date": "2003-05-15", "close": 19.5, "volume": 3291.0}, {"date": "2003-05-16", "close": 19.5, "volume": 270.0}, {"date": "2003-05-19", "close": 19.5, "volume": 32.0}, {"date": "2003-05-20", "close": 18.5, "volume": 700.0}, {"date": "2003-05-21", "close": 19.5, "volume": 1400.0}, {"date": "2003-05-22", "close": 19.0, "volume": 362.0}, {"date": "2003-05-23", "close": 19.5, "volume": 1770.0}, {"date": "2003-05-28", "close": 20.0, "volume": 900.0}, {"date": "2003-05-29", "close": 20.5, "volume": 12895.0}, {"date": "2003-05-30", "close": 21.5, "volume": 3761.0}, {"date": "2003-06-02", "close": 21.5, "volume": 4411.0}, {"date": "2003-06-03", "close": 21.0, "volume": 3419.0}, {"date": "2003-06-04", "close": 20.5, "volume": 2000.0}, {"date": "2003-06-05", "close": 20.5, "volume": 4860.0}, {"date": "2003-06-06", "close": 20.0, "volume": 24.0}, {"date": "2003-06-10", "close": 19.0, "volume": 676.0}, {"date": "2003-06-12", "close": 19.0, "volume": 150.0}, {"date": "2003-06-13", "close": 19.0, "volume": 240.0}, {"date": "2003-06-16", "close": 19.5, "volume": 1103.0}, {"date": "2003-06-17", "close": 18.5, "volume": 7465.0}, {"date": "2003-06-18", "close": 19.5, "volume": 211.0}, {"date": "2003-06-19", "close": 19.5, "volume": 2189.0}, {"date": "2003-06-20", "close": 19.5, "volume": 380.0}, {"date": "2003-06-23", "close": 19.0, "volume": 3802.0}, {"date": "2003-06-24", "close": 18.5, "volume": 1610.0}, {"date": "2003-06-25", "close": 18.0, "volume": 2519.0}, {"date": "2003-06-26", "close": 18.5, "volume": 962.0}, {"date": "2003-06-27", "close": 18.5, "volume": 1483.0}, {"date": "2003-06-30", "close": 19.0, "volume": 224.0}, {"date": "2003-07-01", "close": 19.0, "volume": 1100.0}, {"date": "2003-07-02", "close": 19.5, "volume": 2200.0}, {"date": "2003-07-03", "close": 19.5, "volume": 700.0}, {"date": "2003-07-04", "close": 19.5, "volume": 4424.0}, {"date": "2003-07-07", "close": 19.5, "volume": 1458.0}, {"date": "2003-07-08", "close": 19.0, "volume": 3050.0}, {"date": "2003-07-09", "close": 18.5, "volume": 2803.0}, {"date": "2003-07-10", "close": 18.5, "volume": 158.0}, {"date": "2003-07-11", "close": 18.0, "volume": 1080.0}, {"date": "2003-07-14", "close": 18.5, "volume": 2721.0}, {"date": "2003-07-15", "close": 18.0, "volume": 200.0}, {"date": "2003-07-16", "close": 18.5, "volume": 668.0}, {"date": "2003-07-17", "close": 18.5, "volume": 586.0}, {"date": "2003-07-18", "close": 18.0, "volume": 400.0}, {"date": "2003-07-21", "close": 20.0, "volume": 10140.0}, {"date": "2003-07-22", "close": 19.5, "volume": 2016.0}, {"date": "2003-07-23", "close": 20.5, "volume": 3775.0}, {"date": "2003-07-24", "close": 20.5, "volume": 10467.0}, {"date": "2003-07-25", "close": 23.5, "volume": 17481.0}, {"date": "2003-07-28", "close": 22.0, "volume": 8012.0}, {"date": "2003-07-29", "close": 23.5, "volume": 9834.0}, {"date": "2003-07-30", "close": 24.5, "volume": 16539.0}, {"date": "2003-07-31", "close": 24.0, "volume": 4090.0}, {"date": "2003-08-01", "close": 22.5, "volume": 550.0}, {"date": "2003-08-04", "close": 23.0, "volume": 700.0}, {"date": "2003-08-05", "close": 23.0, "volume": 1383.0}, {"date": "2003-08-06", "close": 23.0, "volume": 2065.0}, {"date": "2003-08-07", "close": 21.0, "volume": 1912.0}, {"date": "2003-08-08", "close": 23.5, "volume": 2723.0}, {"date": "2003-08-11", "close": 23.5, "volume": 1515.0}, {"date": "2003-08-12", "close": 23.5, "volume": 1480.0}, {"date": "2003-08-13", "close": 26.0, "volume": 19565.0}, {"date": "2003-08-14", "close": 24.5, "volume": 6143.0}, {"date": "2003-08-15", "close": 24.5, "volume": 2108.0}, {"date": "2003-08-18", "close": 25.5, "volume": 4030.0}, {"date": "2003-08-19", "close": 26.5, "volume": 9892.0}, {"date": "2003-08-20", "close": 26.5, "volume": 18367.0}, {"date": "2003-08-21", "close": 26.0, "volume": 31189.0}, {"date": "2003-08-22", "close": 27.0, "volume": 6190.0}, {"date": "2003-08-25", "close": 26.0, "volume": 7654.0}, {"date": "2003-08-26", "close": 26.5, "volume": 2150.0}, {"date": "2003-08-27", "close": 26.0, "volume": 807.0}, {"date": "2003-08-28", "close": 25.0, "volume": 2442.0}, {"date": "2003-08-29", "close": 26.5, "volume": 1714.0}, {"date": "2003-09-01", "close": 26.0, "volume": 916.0}, {"date": "2003-09-02", "close": 26.0, "volume": 3441.0}, {"date": "2003-09-03", "close": 26.5, "volume": 933.0}, {"date": "2003-09-04", "close": 25.5, "volume": 5234.0}, {"date": "2003-09-05", "close": 25.0, "volume": 5560.0}, {"date": "2003-09-08", "close": 26.0, "volume": 1617.0}, {"date": "2003-09-09", "close": 26.5, "volume": 3006.0}, {"date": "2003-09-10", "close": 29.0, "volume": 14702.0}, {"date": "2003-09-11", "close": 28.0, "volume": 4203.0}, {"date": "2003-09-12", "close": 29.0, "volume": 4898.0}, {"date": "2003-09-15", "close": 31.0, "volume": 14001.0}, {"date": "2003-09-16", "close": 30.0, "volume": 6353.0}, {"date": "2003-09-17", "close": 29.0, "volume": 4499.0}, {"date": "2003-09-18", "close": 29.5, "volume": 1109.0}, {"date": "2003-09-19", "close": 30.0, "volume": 2812.0}, {"date": "2003-09-22", "close": 28.5, "volume": 1577.0}, {"date": "2003-09-23", "close": 29.0, "volume": 3769.0}, {"date": "2003-09-24", "close": 30.5, "volume": 8190.0}, {"date": "2003-09-25", "close": 31.5, "volume": 5321.0}, {"date": "2003-09-26", "close": 31.5, "volume": 4753.0}, {"date": "2003-09-29", "close": 30.5, "volume": 1542.0}, {"date": "2003-09-30", "close": 31.5, "volume": 1537.0}, {"date": "2003-10-01", "close": 33.5, "volume": 7239.0}, {"date": "2003-10-02", "close": 32.5, "volume": 3309.0}, {"date": "2003-10-03", "close": 33.0, "volume": 3786.0}, {"date": "2003-10-06", "close": 37.0, "volume": 11520.0}, {"date": "2003-10-07", "close": 35.5, "volume": 11717.0}, {"date": "2003-10-08", "close": 37.0, "volume": 3867.0}, {"date": "2003-10-09", "close": 41.5, "volume": 7447.0}, {"date": "2003-10-10", "close": 39.5, "volume": 6601.0}, {"date": "2003-10-13", "close": 42.0, "volume": 9042.0}, {"date": "2003-10-14", "close": 44.5, "volume": 18222.0}, {"date": "2003-10-15", "close": 43.0, "volume": 7988.0}, {"date": "2003-10-16", "close": 43.0, "volume": 2905.0}, {"date": "2003-10-17", "close": 45.0, "volume": 4091.0}, {"date": "2003-10-20", "close": 47.0, "volume": 24308.0}, {"date": "2003-10-21", "close": 50.0, "volume": 16333.0}, {"date": "2003-10-22", "close": 49.5, "volume": 9082.0}, {"date": "2003-10-23", "close": 48.0, "volume": 7179.0}, {"date": "2003-10-24", "close": 47.0, "volume": 5216.0}, {"date": "2003-10-27", "close": 43.5, "volume": 7027.0}, {"date": "2003-10-28", "close": 41.5, "volume": 8988.0}, {"date": "2003-10-29", "close": 41.0, "volume": 5832.0}, {"date": "2003-10-30", "close": 44.5, "volume": 6753.0}, {"date": "2003-10-31", "close": 45.0, "volume": 6319.0}, {"date": "2003-11-03", "close": 43.0, "volume": 3806.0}, {"date": "2003-11-04", "close": 45.0, "volume": 973.0}, {"date": "2003-11-05", "close": 45.0, "volume": 2400.0}, {"date": "2003-11-06", "close": 44.0, "volume": 1285.0}, {"date": "2003-11-07", "close": 44.5, "volume": 1655.0}, {"date": "2003-11-10", "close": 45.0, "volume": 1206.0}, {"date": "2003-11-11", "close": 42.5, "volume": 2604.0}, {"date": "2003-11-12", "close": 42.0, "volume": 1532.0}, {"date": "2003-11-13", "close": 44.0, "volume": 2151.0}, {"date": "2003-11-14", "close": 43.0, "volume": 4000.0}, {"date": "2003-11-17", "close": 45.5, "volume": 7775.0}, {"date": "2003-11-18", "close": 41.5, "volume": 6149.0}, {"date": "2003-11-19", "close": 41.5, "volume": 1313.0}, {"date": "2003-11-20", "close": 42.0, "volume": 875.0}, {"date": "2003-11-21", "close": 42.0, "volume": 2514.0}, {"date": "2003-11-24", "close": 43.0, "volume": 4450.0}, {"date": "2003-11-25", "close": 41.5, "volume": 2387.0}, {"date": "2003-11-26", "close": 43.5, "volume": 1867.0}, {"date": "2003-11-27", "close": 42.5, "volume": 690.0}, {"date": "2003-11-28", "close": 42.5, "volume": 1025.0}, {"date": "2003-12-01", "close": 41.0, "volume": 3112.0}, {"date": "2003-12-02", "close": 41.5, "volume": 2040.0}, {"date": "2003-12-03", "close": 41.0, "volume": 4089.0}, {"date": "2003-12-04", "close": 42.5, "volume": 2903.0}, {"date": "2003-12-05", "close": 44.0, "volume": 5208.0}, {"date": "2003-12-08", "close": 45.0, "volume": 13279.0}, {"date": "2003-12-09", "close": 44.0, "volume": 3791.0}, {"date": "2003-12-10", "close": 43.5, "volume": 2637.0}, {"date": "2003-12-11", "close": 43.0, "volume": 2036.0}, {"date": "2003-12-12", "close": 42.0, "volume": 1663.0}, {"date": "2003-12-15", "close": 41.0, "volume": 3393.0}, {"date": "2003-12-16", "close": 41.0, "volume": 1540.0}, {"date": "2003-12-17", "close": 41.0, "volume": 1358.0}, {"date": "2003-12-18", "close": 41.0, "volume": 264.0}, {"date": "2003-12-19", "close": 43.0, "volume": 2015.0}, {"date": "2003-12-22", "close": 42.5, "volume": 1400.0}, {"date": "2003-12-23", "close": 44.0, "volume": 3364.0}, {"date": "2003-12-24", "close": 45.0, "volume": 4180.0}, {"date": "2003-12-29", "close": 44.5, "volume": 1698.0}, {"date": "2003-12-30", "close": 48.0, "volume": 8220.0}, {"date": "2003-12-31", "close": 47.0, "volume": 3236.0}, {"date": "2004-01-02", "close": 48.5, "volume": 6010.0}, {"date": "2004-01-05", "close": 48.0, "volume": 11642.0}, {"date": "2004-01-06", "close": 50.0, "volume": 30833.0}, {"date": "2004-01-07", "close": 48.5, "volume": 9732.0}, {"date": "2004-01-08", "close": 48.5, "volume": 2709.0}, {"date": "2004-01-09", "close": 48.0, "volume": 4625.0}, {"date": "2004-01-12", "close": 48.5, "volume": 5363.0}, {"date": "2004-01-13", "close": 50.0, "volume": 31793.0}, {"date": "2004-01-14", "close": 52.5, "volume": 13860.0}, {"date": "2004-01-15", "close": 57.5, "volume": 19788.0}, {"date": "2004-01-16", "close": 60.0, "volume": 20977.0}, {"date": "2004-01-19", "close": 57.5, "volume": 13281.0}, {"date": "2004-01-20", "close": 55.0, "volume": 2209.0}, {"date": "2004-01-21", "close": 57.5, "volume": 5135.0}, {"date": "2004-01-22", "close": 62.5, "volume": 20145.0}, {"date": "2004-01-23", "close": 62.5, "volume": 27927.0}, {"date": "2004-01-27", "close": 60.0, "volume": 4581.0}, {"date": "2004-01-28", "close": 60.0, "volume": 13243.0}, {"date": "2004-01-29", "close": 60.0, "volume": 8516.0}, {"date": "2004-01-30", "close": 60.0, "volume": 10267.0}, {"date": "2004-02-02", "close": 57.5, "volume": 3829.0}, {"date": "2004-02-03", "close": 60.0, "volume": 2934.0}, {"date": "2004-02-04", "close": 55.0, "volume": 5388.0}, {"date": "2004-02-05", "close": 55.0, "volume": 4426.0}, {"date": "2004-02-06", "close": 60.0, "volume": 7863.0}, {"date": "2004-02-09", "close": 60.0, "volume": 8155.0}, {"date": "2004-02-10", "close": 60.0, "volume": 6011.0}, {"date": "2004-02-11", "close": 60.0, "volume": 28314.0}, {"date": "2004-02-12", "close": 60.0, "volume": 5248.0}, {"date": "2004-02-13", "close": 57.5, "volume": 2962.0}, {"date": "2004-02-16", "close": 60.0, "volume": 4671.0}, {"date": "2004-02-17", "close": 62.5, "volume": 1905.0}, {"date": "2004-02-18", "close": 62.5, "volume": 11491.0}, {"date": "2004-02-19", "close": 67.5, "volume": 20835.0}, {"date": "2004-02-20", "close": 72.5, "volume": 29267.0}, {"date": "2004-02-23", "close": 70.0, "volume": 11660.0}, {"date": "2004-02-24", "close": 70.0, "volume": 2694.0}, {"date": "2004-02-25", "close": 70.0, "volume": 6961.0}, {"date": "2004-02-26", "close": 70.0, "volume": 7342.0}, {"date": "2004-02-27", "close": 72.5, "volume": 2899.0}, {"date": "2004-03-01", "close": 70.0, "volume": 3901.0}, {"date": "2004-03-02", "close": 72.5, "volume": 5979.0}, {"date": "2004-03-03", "close": 77.5, "volume": 61600.0}, {"date": "2004-03-04", "close": 80.0, "volume": 28281.0}, {"date": "2004-03-05", "close": 80.0, "volume": 6168.0}, {"date": "2004-03-08", "close": 80.0, "volume": 1978.0}, {"date": "2004-03-09", "close": 77.5, "volume": 4901.0}, {"date": "2004-03-10", "close": 75.0, "volume": 6513.0}, {"date": "2004-03-11", "close": 75.0, "volume": 7999.0}, {"date": "2004-03-12", "close": 77.5, "volume": 6986.0}, {"date": "2004-03-15", "close": 75.0, "volume": 1594.0}, {"date": "2004-03-16", "close": 72.5, "volume": 5463.0}, {"date": "2004-03-17", "close": 80.0, "volume": 9178.0}, {"date": "2004-03-18", "close": 77.5, "volume": 7026.0}, {"date": "2004-03-19", "close": 80.0, "volume": 4158.0}, {"date": "2004-03-22", "close": 77.5, "volume": 4655.0}, {"date": "2004-03-23", "close": 72.5, "volume": 4160.0}, {"date": "2004-03-24", "close": 72.5, "volume": 7294.0}, {"date": "2004-03-25", "close": 72.5, "volume": 1660.0}, {"date": "2004-03-26", "close": 72.5, "volume": 1896.0}, {"date": "2004-03-29", "close": 70.0, "volume": 2584.0}, {"date": "2004-03-30", "close": 70.0, "volume": 2387.0}, {"date": "2004-04-01", "close": 75.0, "volume": 39905.0}, {"date": "2004-04-02", "close": 75.0, "volume": 8510.0}, {"date": "2004-04-05", "close": 72.5, "volume": 7919.0}, {"date": "2004-04-06", "close": 72.5, "volume": 6176.0}, {"date": "2004-04-07", "close": 67.5, "volume": 1219.0}, {"date": "2004-04-08", "close": 65.0, "volume": 4344.0}, {"date": "2004-04-13", "close": 62.5, "volume": 3444.0}, {"date": "2004-04-14", "close": 67.5, "volume": 10511.0}, {"date": "2004-04-15", "close": 65.0, "volume": 2685.0}, {"date": "2004-04-16", "close": 65.0, "volume": 1831.0}, {"date": "2004-04-19", "close": 65.0, "volume": 2472.0}, {"date": "2004-04-20", "close": 65.0, "volume": 1280.0}, {"date": "2004-04-21", "close": 62.5, "volume": 1918.0}, {"date": "2004-04-22", "close": 62.5, "volume": 6233.0}, {"date": "2004-04-23", "close": 60.0, "volume": 3843.0}, {"date": "2004-04-26", "close": 60.0, "volume": 1278.0}, {"date": "2004-04-27", "close": 60.0, "volume": 1132.0}, {"date": "2004-04-28", "close": 65.0, "volume": 3758.0}, {"date": "2004-04-29", "close": 57.5, "volume": 6662.0}, {"date": "2004-04-30", "close": 60.0, "volume": 4801.0}, {"date": "2004-05-03", "close": 57.5, "volume": 582.0}, {"date": "2004-05-04", "close": 57.5, "volume": 1592.0}, {"date": "2004-05-05", "close": 60.0, "volume": 310.0}, {"date": "2004-05-06", "close": 57.5, "volume": 2446.0}, {"date": "2004-05-07", "close": 57.5, "volume": 1463.0}, {"date": "2004-05-10", "close": 52.5, "volume": 4262.0}, {"date": "2004-05-11", "close": 52.5, "volume": 4433.0}, {"date": "2004-05-12", "close": 52.5, "volume": 1619.0}, {"date": "2004-05-13", "close": 48.0, "volume": 3554.0}, {"date": "2004-05-14", "close": 49.0, "volume": 18310.0}, {"date": "2004-05-17", "close": 50.0, "volume": 4813.0}, {"date": "2004-05-18", "close": 48.5, "volume": 1969.0}, {"date": "2004-05-19", "close": 48.0, "volume": 1474.0}, {"date": "2004-05-20", "close": 47.5, "volume": 4347.0}, {"date": "2004-05-21", "close": 49.0, "volume": 331.0}, {"date": "2004-05-24", "close": 49.0, "volume": 2824.0}, {"date": "2004-05-25", "close": 47.5, "volume": 4150.0}, {"date": "2004-05-26", "close": 52.5, "volume": 9468.0}, {"date": "2004-05-27", "close": 60.0, "volume": 14949.0}, {"date": "2004-05-28", "close": 55.0, "volume": 3223.0}, {"date": "2004-05-31", "close": 57.5, "volume": 1218.0}, {"date": "2004-06-01", "close": 55.0, "volume": 2268.0}, {"date": "2004-06-02", "close": 57.5, "volume": 4756.0}, {"date": "2004-06-03", "close": 52.5, "volume": 206.0}, {"date": "2004-06-04", "close": 52.5, "volume": 507.0}, {"date": "2004-06-07", "close": 55.0, "volume": 13396.0}, {"date": "2004-06-08", "close": 60.0, "volume": 8576.0}, {"date": "2004-06-09", "close": 55.0, "volume": 5847.0}, {"date": "2004-06-10", "close": 55.0, "volume": 755.0}, {"date": "2004-06-11", "close": 57.5, "volume": 1280.0}, {"date": "2004-06-15", "close": 55.0, "volume": 595.0}, {"date": "2004-06-16", "close": 55.0, "volume": 719.0}, {"date": "2004-06-17", "close": 52.5, "volume": 17354.0}, {"date": "2004-06-18", "close": 55.0, "volume": 3914.0}, {"date": "2004-06-21", "close": 52.5, "volume": 787.0}, {"date": "2004-06-22", "close": 50.0, "volume": 4073.0}, {"date": "2004-06-23", "close": 52.5, "volume": 1929.0}, {"date": "2004-06-24", "close": 50.0, "volume": 2898.0}, {"date": "2004-06-25", "close": 49.5, "volume": 2960.0}, {"date": "2004-06-28", "close": 49.5, "volume": 1016.0}, {"date": "2004-06-29", "close": 50.0, "volume": 1944.0}, {"date": "2004-06-30", "close": 50.0, "volume": 7535.0}, {"date": "2004-07-01", "close": 49.5, "volume": 1554.0}, {"date": "2004-07-02", "close": 49.0, "volume": 1604.0}, {"date": "2004-07-05", "close": 49.5, "volume": 851.0}, {"date": "2004-07-06", "close": 49.0, "volume": 783.0}, {"date": "2004-07-07", "close": 48.5, "volume": 3201.0}, {"date": "2004-07-08", "close": 55.0, "volume": 11509.0}, {"date": "2004-07-09", "close": 50.0, "volume": 6823.0}, {"date": "2004-07-12", "close": 50.0, "volume": 3947.0}, {"date": "2004-07-13", "close": 49.5, "volume": 702.0}, {"date": "2004-07-14", "close": 50.0, "volume": 1102.0}, {"date": "2004-07-15", "close": 49.5, "volume": 714.0}, {"date": "2004-07-16", "close": 44.0, "volume": 59454.0}, {"date": "2004-07-19", "close": 45.0, "volume": 3809.0}, {"date": "2004-07-20", "close": 47.5, "volume": 58153.0}, {"date": "2004-07-21", "close": 46.0, "volume": 9247.0}, {"date": "2004-07-22", "close": 45.0, "volume": 19511.0}, {"date": "2004-07-23", "close": 44.5, "volume": 3016.0}, {"date": "2004-07-26", "close": 44.0, "volume": 5846.0}, {"date": "2004-07-27", "close": 43.0, "volume": 2141.0}, {"date": "2004-07-28", "close": 44.5, "volume": 2374.0}, {"date": "2004-07-29", "close": 44.5, "volume": 5839.0}, {"date": "2004-07-30", "close": 45.5, "volume": 4804.0}, {"date": "2004-08-02", "close": 47.0, "volume": 4326.0}, {"date": "2004-08-03", "close": 46.0, "volume": 5556.0}, {"date": "2004-08-04", "close": 44.0, "volume": 10604.0}, {"date": "2004-08-05", "close": 45.0, "volume": 3534.0}, {"date": "2004-08-06", "close": 45.0, "volume": 905.0}, {"date": "2004-08-09", "close": 44.0, "volume": 3343.0}, {"date": "2004-08-10", "close": 45.0, "volume": 2163.0}, {"date": "2004-08-11", "close": 44.5, "volume": 2018.0}, {"date": "2004-08-12", "close": 44.5, "volume": 2770.0}, {"date": "2004-08-13", "close": 44.0, "volume": 1126.0}, {"date": "2004-08-16", "close": 44.5, "volume": 1938.0}, {"date": "2004-08-17", "close": 44.5, "volume": 614.0}, {"date": "2004-08-18", "close": 44.0, "volume": 4264.0}, {"date": "2004-08-19", "close": 43.0, "volume": 8765.0}, {"date": "2004-08-20", "close": 44.0, "volume": 2238.0}, {"date": "2004-08-23", "close": 41.5, "volume": 8127.0}, {"date": "2004-08-24", "close": 42.5, "volume": 2880.0}, {"date": "2004-08-25", "close": 42.0, "volume": 4086.0}, {"date": "2004-08-26", "close": 41.5, "volume": 3880.0}, {"date": "2004-08-27", "close": 41.5, "volume": 3270.0}, {"date": "2004-08-30", "close": 41.5, "volume": 1468.0}, {"date": "2004-08-31", "close": 43.0, "volume": 9000.0}, {"date": "2004-09-01", "close": 41.5, "volume": 1804.0}, {"date": "2004-09-02", "close": 43.0, "volume": 12337.0}, {"date": "2004-09-03", "close": 45.0, "volume": 11631.0}, {"date": "2004-09-06", "close": 45.0, "volume": 2011.0}, {"date": "2004-09-07", "close": 44.5, "volume": 1654.0}, {"date": "2004-09-08", "close": 43.0, "volume": 1134.0}, {"date": "2004-09-09", "close": 43.5, "volume": 12766.0}, {"date": "2004-09-10", "close": 45.5, "volume": 9365.0}, {"date": "2004-09-13", "close": 44.0, "volume": 7500.0}, {"date": "2004-09-14", "close": 45.0, "volume": 9635.0}, {"date": "2004-09-15", "close": 44.5, "volume": 2383.0}, {"date": "2004-09-16", "close": 44.0, "volume": 4002.0}, {"date": "2004-09-17", "close": 44.0, "volume": 4466.0}, {"date": "2004-09-20", "close": 43.0, "volume": 2736.0}, {"date": "2004-09-21", "close": 42.0, "volume": 5111.0}, {"date": "2004-09-22", "close": 42.5, "volume": 3880.0}, {"date": "2004-09-23", "close": 43.0, "volume": 2770.0}, {"date": "2004-09-24", "close": 45.5, "volume": 15990.0}, {"date": "2004-09-27", "close": 45.0, "volume": 1677.0}, {"date": "2004-09-28", "close": 44.0, "volume": 2206.0}, {"date": "2004-09-29", "close": 46.0, "volume": 6845.0}, {"date": "2004-09-30", "close": 45.0, "volume": 2452.0}, {"date": "2004-10-01", "close": 45.5, "volume": 2138.0}, {"date": "2004-10-04", "close": 46.5, "volume": 2018.0}, {"date": "2004-10-05", "close": 48.0, "volume": 11607.0}, {"date": "2004-10-06", "close": 47.5, "volume": 7536.0}, {"date": "2004-10-07", "close": 46.5, "volume": 2150.0}, {"date": "2004-10-08", "close": 45.5, "volume": 2621.0}, {"date": "2004-10-11", "close": 44.0, "volume": 9610.0}, {"date": "2004-10-12", "close": 43.0, "volume": 7511.0}, {"date": "2004-10-13", "close": 42.0, "volume": 6124.0}, {"date": "2004-10-14", "close": 40.5, "volume": 10785.0}, {"date": "2004-10-15", "close": 41.0, "volume": 2364.0}, {"date": "2004-10-18", "close": 41.0, "volume": 2518.0}, {"date": "2004-10-19", "close": 38.5, "volume": 7116.0}, {"date": "2004-10-20", "close": 36.5, "volume": 12898.0}, {"date": "2004-10-21", "close": 39.0, "volume": 7790.0}, {"date": "2004-10-22", "close": 38.5, "volume": 3644.0}, {"date": "2004-10-25", "close": 37.5, "volume": 2335.0}, {"date": "2004-10-26", "close": 35.5, "volume": 5652.0}, {"date": "2004-10-27", "close": 36.5, "volume": 1644.0}, {"date": "2004-10-28", "close": 38.0, "volume": 2611.0}, {"date": "2004-10-29", "close": 37.5, "volume": 1585.0}, {"date": "2004-11-01", "close": 36.0, "volume": 2599.0}, {"date": "2004-11-02", "close": 37.0, "volume": 1351.0}, {"date": "2004-11-03", "close": 37.0, "volume": 3678.0}, {"date": "2004-11-04", "close": 37.0, "volume": 2593.0}, {"date": "2004-11-05", "close": 36.5, "volume": 2718.0}, {"date": "2004-11-08", "close": 37.0, "volume": 2930.0}, {"date": "2004-11-09", "close": 37.0, "volume": 602.0}, {"date": "2004-11-10", "close": 37.0, "volume": 2816.0}, {"date": "2004-11-11", "close": 40.5, "volume": 11647.0}, {"date": "2004-11-12", "close": 43.0, "volume": 15304.0}, {"date": "2004-11-15", "close": 45.0, "volume": 12550.0}, {"date": "2004-11-16", "close": 43.0, "volume": 7226.0}, {"date": "2004-11-17", "close": 42.5, "volume": 2010.0}, {"date": "2004-11-18", "close": 41.0, "volume": 3530.0}, {"date": "2004-11-19", "close": 40.5, "volume": 2606.0}, {"date": "2004-11-22", "close": 43.0, "volume": 16832.0}, {"date": "2004-11-23", "close": 46.0, "volume": 25012.0}, {"date": "2004-11-24", "close": 47.5, "volume": 31720.0}, {"date": "2004-11-25", "close": 48.0, "volume": 10685.0}, {"date": "2004-11-26", "close": 57.5, "volume": 247815.0}, {"date": "2004-11-29", "close": 55.0, "volume": 26119.0}, {"date": "2004-11-30", "close": 52.5, "volume": 4306.0}, {"date": "2004-12-01", "close": 57.5, "volume": 20693.0}, {"date": "2004-12-02", "close": 57.5, "volume": 10384.0}, {"date": "2004-12-03", "close": 55.0, "volume": 10448.0}, {"date": "2004-12-06", "close": 57.5, "volume": 10038.0}, {"date": "2004-12-07", "close": 57.5, "volume": 9115.0}, {"date": "2004-12-08", "close": 55.0, "volume": 12870.0}, {"date": "2004-12-09", "close": 55.0, "volume": 7178.0}, {"date": "2004-12-10", "close": 55.0, "volume": 3869.0}, {"date": "2004-12-13", "close": 55.0, "volume": 4299.0}, {"date": "2004-12-14", "close": 55.0, "volume": 2208.0}, {"date": "2004-12-15", "close": 52.5, "volume": 1799.0}, {"date": "2004-12-16", "close": 52.5, "volume": 2107.0}, {"date": "2004-12-17", "close": 57.5, "volume": 15288.0}, {"date": "2004-12-20", "close": 52.5, "volume": 5991.0}, {"date": "2004-12-21", "close": 52.5, "volume": 5108.0}, {"date": "2004-12-22", "close": 52.5, "volume": 4551.0}, {"date": "2004-12-23", "close": 52.5, "volume": 894.0}, {"date": "2004-12-24", "close": 55.0, "volume": 592.0}, {"date": "2004-12-29", "close": 55.0, "volume": 12038.0}, {"date": "2004-12-30", "close": 55.0, "volume": 512.0}, {"date": "2004-12-31", "close": 57.5, "volume": 340.0}, {"date": "2005-01-04", "close": 57.5, "volume": 834.0}, {"date": "2005-01-05", "close": 57.5, "volume": 1057.0}, {"date": "2005-01-06", "close": 55.0, "volume": 4753.0}, {"date": "2005-01-07", "close": 55.0, "volume": 6426.0}, {"date": "2005-01-10", "close": 55.0, "volume": 1632.0}, {"date": "2005-01-11", "close": 55.0, "volume": 929.0}, {"date": "2005-01-12", "close": 57.5, "volume": 41858.0}, {"date": "2005-01-13", "close": 36.0, "volume": 74245.0}, {"date": "2005-01-14", "close": 34.5, "volume": 83260.0}, {"date": "2005-01-17", "close": 36.0, "volume": 32116.0}, {"date": "2005-01-18", "close": 38.0, "volume": 22216.0}, {"date": "2005-01-19", "close": 37.0, "volume": 6855.0}, {"date": "2005-01-20", "close": 36.0, "volume": 17836.0}, {"date": "2005-01-21", "close": 36.0, "volume": 7678.0}, {"date": "2005-01-24", "close": 35.0, "volume": 3629.0}, {"date": "2005-01-25", "close": 34.0, "volume": 8499.0}, {"date": "2005-01-27", "close": 34.5, "volume": 6265.0}, {"date": "2005-01-28", "close": 34.5, "volume": 8167.0}, {"date": "2005-01-31", "close": 35.0, "volume": 5413.0}, {"date": "2005-02-01", "close": 35.0, "volume": 6097.0}, {"date": "2005-02-02", "close": 35.5, "volume": 2918.0}, {"date": "2005-02-03", "close": 35.0, "volume": 2466.0}, {"date": "2005-02-04", "close": 35.0, "volume": 3720.0}, {"date": "2005-02-07", "close": 35.0, "volume": 2852.0}, {"date": "2005-02-08", "close": 34.5, "volume": 2110.0}, {"date": "2005-02-09", "close": 34.0, "volume": 1569.0}, {"date": "2005-02-10", "close": 34.0, "volume": 474.0}, {"date": "2005-02-11", "close": 34.5, "volume": 2004.0}, {"date": "2005-02-14", "close": 34.0, "volume": 1309.0}, {"date": "2005-02-15", "close": 34.0, "volume": 1886.0}, {"date": "2005-02-16", "close": 34.5, "volume": 1624.0}, {"date": "2005-02-17", "close": 34.0, "volume": 4110.0}, {"date": "2005-02-18", "close": 33.0, "volume": 5245.0}, {"date": "2005-02-21", "close": 34.0, "volume": 13300.0}, {"date": "2005-02-22", "close": 34.0, "volume": 1930.0}, {"date": "2005-02-23", "close": 35.0, "volume": 7425.0}, {"date": "2005-02-24", "close": 34.5, "volume": 1484.0}, {"date": "2005-02-25", "close": 34.0, "volume": 1012.0}, {"date": "2005-02-28", "close": 34.5, "volume": 3435.0}, {"date": "2005-03-01", "close": 35.5, "volume": 5012.0}, {"date": "2005-03-02", "close": 36.5, "volume": 6290.0}, {"date": "2005-03-03", "close": 38.0, "volume": 4043.0}, {"date": "2005-03-04", "close": 40.0, "volume": 54173.0}, {"date": "2005-03-07", "close": 38.5, "volume": 4936.0}, {"date": "2005-03-08", "close": 40.5, "volume": 34101.0}, {"date": "2005-03-09", "close": 39.0, "volume": 7301.0}, {"date": "2005-03-10", "close": 40.0, "volume": 3540.0}, {"date": "2005-03-11", "close": 43.0, "volume": 39069.0}, {"date": "2005-03-14", "close": 43.0, "volume": 2707.0}, {"date": "2005-03-15", "close": 41.5, "volume": 3757.0}, {"date": "2005-03-16", "close": 41.0, "volume": 5230.0}, {"date": "2005-03-17", "close": 41.0, "volume": 1352.0}, {"date": "2005-03-18", "close": 40.5, "volume": 2076.0}, {"date": "2005-03-21", "close": 41.0, "volume": 2791.0}, {"date": "2005-03-22", "close": 41.5, "volume": 2187.0}, {"date": "2005-03-23", "close": 44.5, "volume": 75414.0}, {"date": "2005-03-24", "close": 44.5, "volume": 10730.0}, {"date": "2005-03-29", "close": 45.5, "volume": 46853.0}, {"date": "2005-03-30", "close": 43.0, "volume": 9235.0}, {"date": "2005-03-31", "close": 43.5, "volume": 6894.0}, {"date": "2005-04-01", "close": 45.0, "volume": 2908.0}, {"date": "2005-04-04", "close": 44.0, "volume": 6347.0}, {"date": "2005-04-05", "close": 43.5, "volume": 5551.0}, {"date": "2005-04-06", "close": 43.0, "volume": 1823.0}, {"date": "2005-04-07", "close": 42.5, "volume": 1941.0}, {"date": "2005-04-08", "close": 42.5, "volume": 4727.0}, {"date": "2005-04-11", "close": 41.0, "volume": 10919.0}, {"date": "2005-04-12", "close": 41.0, "volume": 3335.0}, {"date": "2005-04-13", "close": 41.0, "volume": 13186.0}, {"date": "2005-04-14", "close": 40.0, "volume": 8588.0}, {"date": "2005-04-15", "close": 37.5, "volume": 5027.0}, {"date": "2005-04-18", "close": 36.5, "volume": 2527.0}, {"date": "2005-04-19", "close": 36.5, "volume": 590.0}, {"date": "2005-04-20", "close": 36.5, "volume": 1309.0}, {"date": "2005-04-21", "close": 36.0, "volume": 1849.0}, {"date": "2005-04-22", "close": 36.0, "volume": 541.0}, {"date": "2005-04-26", "close": 37.0, "volume": 832.0}, {"date": "2005-04-27", "close": 36.5, "volume": 2851.0}, {"date": "2005-04-28", "close": 36.0, "volume": 1087.0}, {"date": "2005-04-29", "close": 35.5, "volume": 2323.0}, {"date": "2005-05-02", "close": 35.0, "volume": 2964.0}, {"date": "2005-05-03", "close": 33.0, "volume": 2162.0}, {"date": "2005-05-04", "close": 31.5, "volume": 827.0}, {"date": "2005-05-05", "close": 33.5, "volume": 63633.0}, {"date": "2005-05-06", "close": 34.0, "volume": 1060.0}, {"date": "2005-05-09", "close": 33.0, "volume": 1884.0}, {"date": "2005-05-10", "close": 33.0, "volume": 1151.0}, {"date": "2005-05-12", "close": 35.0, "volume": 1265.0}, {"date": "2005-05-13", "close": 34.5, "volume": 970.0}, {"date": "2005-05-16", "close": 33.5, "volume": 2884.0}, {"date": "2005-05-17", "close": 34.0, "volume": 664.0}, {"date": "2005-05-18", "close": 34.0, "volume": 247.0}, {"date": "2005-05-19", "close": 34.0, "volume": 579.0}, {"date": "2005-05-20", "close": 34.0, "volume": 630.0}, {"date": "2005-05-23", "close": 33.5, "volume": 839.0}, {"date": "2005-05-24", "close": 34.0, "volume": 686.0}, {"date": "2005-05-25", "close": 33.5, "volume": 1013.0}, {"date": "2005-05-26", "close": 33.5, "volume": 1748.0}, {"date": "2005-05-27", "close": 33.5, "volume": 2456.0}, {"date": "2005-05-30", "close": 32.5, "volume": 2342.0}, {"date": "2005-05-31", "close": 32.0, "volume": 1127.0}, {"date": "2005-06-01", "close": 31.5, "volume": 794.0}, {"date": "2005-06-02", "close": 31.0, "volume": 1122.0}, {"date": "2005-06-03", "close": 30.0, "volume": 2712.0}, {"date": "2005-06-06", "close": 30.0, "volume": 1548.0}, {"date": "2005-06-07", "close": 30.0, "volume": 2054.0}, {"date": "2005-06-08", "close": 30.0, "volume": 446.0}, {"date": "2005-06-09", "close": 30.0, "volume": 2502.0}, {"date": "2005-06-10", "close": 29.5, "volume": 460.0}, {"date": "2005-06-14", "close": 28.0, "volume": 3192.0}, {"date": "2005-06-15", "close": 29.0, "volume": 8581.0}, {"date": "2005-06-16", "close": 30.0, "volume": 6612.0}, {"date": "2005-06-17", "close": 31.0, "volume": 3422.0}, {"date": "2005-06-20", "close": 29.5, "volume": 2460.0}, {"date": "2005-06-21", "close": 29.0, "volume": 1890.0}, {"date": "2005-06-22", "close": 29.0, "volume": 3848.0}, {"date": "2005-06-23", "close": 28.0, "volume": 2691.0}, {"date": "2005-06-24", "close": 27.5, "volume": 5513.0}, {"date": "2005-06-27", "close": 27.0, "volume": 7327.0}, {"date": "2005-06-28", "close": 27.5, "volume": 6773.0}, {"date": "2005-06-29", "close": 27.5, "volume": 3934.0}, {"date": "2005-06-30", "close": 26.5, "volume": 7851.0}, {"date": "2005-07-01", "close": 28.5, "volume": 1340.0}, {"date": "2005-07-04", "close": 27.0, "volume": 1193.0}, {"date": "2005-07-05", "close": 27.0, "volume": 570.0}, {"date": "2005-07-06", "close": 26.5, "volume": 1659.0}, {"date": "2005-07-07", "close": 26.5, "volume": 701.0}, {"date": "2005-07-08", "close": 26.5, "volume": 530.0}, {"date": "2005-07-11", "close": 27.5, "volume": 1510.0}, {"date": "2005-07-12", "close": 28.5, "volume": 9750.0}, {"date": "2005-07-13", "close": 28.5, "volume": 636.0}, {"date": "2005-07-14", "close": 29.0, "volume": 3599.0}, {"date": "2005-07-15", "close": 28.5, "volume": 2204.0}, {"date": "2005-07-18", "close": 28.5, "volume": 3207.0}, {"date": "2005-07-19", "close": 28.0, "volume": 141.0}, {"date": "2005-07-20", "close": 27.5, "volume": 2040.0}, {"date": "2005-07-21", "close": 27.5, "volume": 1308.0}, {"date": "2005-07-22", "close": 28.5, "volume": 3471.0}, {"date": "2005-07-25", "close": 29.5, "volume": 1138.0}, {"date": "2005-07-26", "close": 33.0, "volume": 17166.0}, {"date": "2005-07-27", "close": 34.5, "volume": 9325.0}, {"date": "2005-07-28", "close": 32.5, "volume": 6311.0}, {"date": "2005-07-29", "close": 30.5, "volume": 3478.0}, {"date": "2005-08-01", "close": 30.5, "volume": 3848.0}, {"date": "2005-08-02", "close": 30.0, "volume": 2600.0}, {"date": "2005-08-03", "close": 31.5, "volume": 2162.0}, {"date": "2005-08-04", "close": 31.5, "volume": 1054.0}, {"date": "2005-08-05", "close": 31.5, "volume": 3030.0}, {"date": "2005-08-08", "close": 30.5, "volume": 610.0}, {"date": "2005-08-09", "close": 30.5, "volume": 1770.0}, {"date": "2005-08-10", "close": 32.5, "volume": 6329.0}, {"date": "2005-08-11", "close": 43.0, "volume": 195291.0}, {"date": "2005-08-12", "close": 37.5, "volume": 101578.0}, {"date": "2005-08-15", "close": 38.0, "volume": 40114.0}, {"date": "2005-08-16", "close": 36.0, "volume": 18606.0}, {"date": "2005-08-17", "close": 37.0, "volume": 22059.0}, {"date": "2005-08-18", "close": 36.0, "volume": 9612.0}, {"date": "2005-08-19", "close": 35.0, "volume": 8194.0}, {"date": "2005-08-22", "close": 34.0, "volume": 6330.0}, {"date": "2005-08-23", "close": 33.5, "volume": 12658.0}, {"date": "2005-08-24", "close": 33.0, "volume": 1850.0}, {"date": "2005-08-25", "close": 32.5, "volume": 2623.0}, {"date": "2005-08-26", "close": 36.0, "volume": 25482.0}, {"date": "2005-08-29", "close": 34.5, "volume": 3557.0}, {"date": "2005-08-30", "close": 34.5, "volume": 1291.0}, {"date": "2005-08-31", "close": 34.5, "volume": 568.0}, {"date": "2005-09-01", "close": 33.5, "volume": 3440.0}, {"date": "2005-09-02", "close": 33.0, "volume": 4331.0}, {"date": "2005-09-05", "close": 32.0, "volume": 12401.0}, {"date": "2005-09-06", "close": 32.0, "volume": 3898.0}, {"date": "2005-09-07", "close": 32.5, "volume": 1173.0}, {"date": "2005-09-08", "close": 32.5, "volume": 1767.0}, {"date": "2005-09-09", "close": 34.0, "volume": 1372.0}, {"date": "2005-09-12", "close": 34.0, "volume": 1691.0}, {"date": "2005-09-13", "close": 33.5, "volume": 1588.0}, {"date": "2005-09-14", "close": 34.0, "volume": 3338.0}, {"date": "2005-09-15", "close": 35.5, "volume": 13960.0}, {"date": "2005-09-16", "close": 36.0, "volume": 144560.0}, {"date": "2005-09-19", "close": 34.0, "volume": 7262.0}, {"date": "2005-09-20", "close": 34.5, "volume": 3218.0}, {"date": "2005-09-21", "close": 34.0, "volume": 1150.0}, {"date": "2005-09-22", "close": 34.5, "volume": 4615.0}, {"date": "2005-09-23", "close": 34.5, "volume": 2194.0}, {"date": "2005-09-26", "close": 35.0, "volume": 1678.0}, {"date": "2005-09-27", "close": 36.0, "volume": 5789.0}, {"date": "2005-09-28", "close": 36.0, "volume": 3299.0}, {"date": "2005-09-29", "close": 36.5, "volume": 2869.0}, {"date": "2005-09-30", "close": 36.0, "volume": 2941.0}, {"date": "2005-10-03", "close": 36.5, "volume": 1306.0}, {"date": "2005-10-04", "close": 35.0, "volume": 2726.0}, {"date": "2005-10-05", "close": 35.0, "volume": 1790.0}, {"date": "2005-10-06", "close": 33.5, "volume": 8123.0}, {"date": "2005-10-07", "close": 33.5, "volume": 569.0}, {"date": "2005-10-10", "close": 33.0, "volume": 3091.0}, {"date": "2005-10-11", "close": 33.0, "volume": 373.0}, {"date": "2005-10-12", "close": 34.5, "volume": 2625.0}, {"date": "2005-10-13", "close": 33.0, "volume": 178.0}, {"date": "2005-10-14", "close": 33.0, "volume": 1190.0}, {"date": "2005-10-17", "close": 33.5, "volume": 732.0}, {"date": "2005-10-18", "close": 33.5, "volume": 644.0}, {"date": "2005-10-19", "close": 33.0, "volume": 990.0}, {"date": "2005-10-20", "close": 32.5, "volume": 964.0}, {"date": "2005-10-21", "close": 31.5, "volume": 2528.0}, {"date": "2005-10-24", "close": 30.0, "volume": 3087.0}, {"date": "2005-10-25", "close": 32.0, "volume": 1440.0}, {"date": "2005-10-26", "close": 31.5, "volume": 1192.0}, {"date": "2005-10-27", "close": 31.0, "volume": 1600.0}, {"date": "2005-10-28", "close": 30.0, "volume": 930.0}, {"date": "2005-10-31", "close": 29.5, "volume": 191.0}, {"date": "2005-11-01", "close": 30.0, "volume": 380.0}, {"date": "2005-11-02", "close": 30.0, "volume": 593.0}, {"date": "2005-11-03", "close": 29.5, "volume": 704.0}, {"date": "2005-11-04", "close": 28.5, "volume": 1695.0}, {"date": "2005-11-07", "close": 27.5, "volume": 1226.0}, {"date": "2005-11-08", "close": 29.0, "volume": 5494.0}, {"date": "2005-11-09", "close": 28.5, "volume": 2435.0}, {"date": "2005-11-10", "close": 28.5, "volume": 200.0}, {"date": "2005-11-11", "close": 29.5, "volume": 440.0}, {"date": "2005-11-14", "close": 29.0, "volume": 470.0}, {"date": "2005-11-15", "close": 29.5, "volume": 2091.0}, {"date": "2005-11-16", "close": 29.5, "volume": 1120.0}, {"date": "2005-11-17", "close": 28.5, "volume": 1137.0}, {"date": "2005-11-18", "close": 29.0, "volume": 872.0}, {"date": "2005-11-21", "close": 31.0, "volume": 1777.0}, {"date": "2005-11-22", "close": 31.5, "volume": 509.0}, {"date": "2005-11-23", "close": 31.5, "volume": 1405.0}, {"date": "2005-11-24", "close": 29.0, "volume": 422.0}, {"date": "2005-11-25", "close": 29.5, "volume": 530.0}, {"date": "2005-11-28", "close": 30.0, "volume": 2064.0}, {"date": "2005-11-29", "close": 29.5, "volume": 830.0}, {"date": "2005-11-30", "close": 29.0, "volume": 1906.0}, {"date": "2005-12-01", "close": 28.5, "volume": 1924.0}, {"date": "2005-12-02", "close": 29.0, "volume": 1510.0}, {"date": "2005-12-05", "close": 29.0, "volume": 1494.0}, {"date": "2005-12-06", "close": 29.5, "volume": 1298.0}, {"date": "2005-12-07", "close": 30.0, "volume": 7609.0}, {"date": "2005-12-08", "close": 28.5, "volume": 4780.0}, {"date": "2005-12-09", "close": 28.5, "volume": 880.0}, {"date": "2005-12-12", "close": 29.0, "volume": 937.0}, {"date": "2005-12-13", "close": 28.5, "volume": 1549.0}, {"date": "2005-12-14", "close": 27.5, "volume": 2137.0}, {"date": "2005-12-15", "close": 27.0, "volume": 2135.0}, {"date": "2005-12-16", "close": 27.0, "volume": 870.0}, {"date": "2005-12-19", "close": 27.0, "volume": 459.0}, {"date": "2005-12-20", "close": 28.0, "volume": 966.0}, {"date": "2005-12-21", "close": 29.5, "volume": 4689.0}, {"date": "2005-12-22", "close": 29.0, "volume": 1060.0}, {"date": "2005-12-23", "close": 29.0, "volume": 592.0}, {"date": "2005-12-28", "close": 28.0, "volume": 2178.0}, {"date": "2005-12-29", "close": 27.5, "volume": 690.0}, {"date": "2005-12-30", "close": 27.5, "volume": 1211.0}, {"date": "2006-01-03", "close": 28.0, "volume": 1902.0}, {"date": "2006-01-04", "close": 28.0, "volume": 1321.0}, {"date": "2006-01-05", "close": 28.0, "volume": 1829.0}, {"date": "2006-01-06", "close": 28.5, "volume": 415.0}, {"date": "2006-01-09", "close": 30.0, "volume": 3278.0}, {"date": "2006-01-10", "close": 29.5, "volume": 682.0}, {"date": "2006-01-11", "close": 32.0, "volume": 3921.0}, {"date": "2006-01-12", "close": 31.0, "volume": 3140.0}, {"date": "2006-01-13", "close": 30.5, "volume": 1230.0}, {"date": "2006-01-16", "close": 33.5, "volume": 15889.0}, {"date": "2006-01-17", "close": 32.0, "volume": 2525.0}, {"date": "2006-01-18", "close": 31.5, "volume": 420.0}, {"date": "2006-01-19", "close": 31.0, "volume": 1109.0}, {"date": "2006-01-20", "close": 31.0, "volume": 2612.0}, {"date": "2006-01-23", "close": 31.0, "volume": 1742.0}, {"date": "2006-01-24", "close": 30.5, "volume": 1142.0}, {"date": "2006-01-25", "close": 31.5, "volume": 2848.0}, {"date": "2006-01-27", "close": 33.0, "volume": 4215.0}, {"date": "2006-01-30", "close": 33.5, "volume": 4535.0}, {"date": "2006-01-31", "close": 34.5, "volume": 2021.0}, {"date": "2006-02-01", "close": 33.0, "volume": 900.0}, {"date": "2006-02-02", "close": 35.5, "volume": 18060.0}, {"date": "2006-02-03", "close": 36.0, "volume": 8517.0}, {"date": "2006-02-06", "close": 37.0, "volume": 1998.0}, {"date": "2006-02-07", "close": 36.0, "volume": 5811.0}, {"date": "2006-02-08", "close": 36.0, "volume": 3199.0}, {"date": "2006-02-09", "close": 36.5, "volume": 2491.0}, {"date": "2006-02-10", "close": 36.5, "volume": 2438.0}, {"date": "2006-02-13", "close": 35.5, "volume": 1798.0}, {"date": "2006-02-14", "close": 34.0, "volume": 2533.0}, {"date": "2006-02-15", "close": 34.5, "volume": 406.0}, {"date": "2006-02-16", "close": 37.0, "volume": 5311.0}, {"date": "2006-02-17", "close": 36.0, "volume": 1220.0}, {"date": "2006-02-20", "close": 37.5, "volume": 2364.0}, {"date": "2006-02-21", "close": 36.0, "volume": 505.0}, {"date": "2006-02-22", "close": 36.5, "volume": 1482.0}, {"date": "2006-02-23", "close": 36.0, "volume": 4025.0}, {"date": "2006-02-24", "close": 36.5, "volume": 1100.0}, {"date": "2006-02-27", "close": 35.0, "volume": 5100.0}, {"date": "2006-02-28", "close": 36.5, "volume": 1390.0}, {"date": "2006-03-01", "close": 35.0, "volume": 1400.0}, {"date": "2006-03-02", "close": 35.5, "volume": 1142.0}, {"date": "2006-03-03", "close": 35.5, "volume": 3396.0}, {"date": "2006-03-06", "close": 35.5, "volume": 2445.0}, {"date": "2006-03-07", "close": 35.5, "volume": 620.0}, {"date": "2006-03-08", "close": 35.5, "volume": 1264.0}, {"date": "2006-03-09", "close": 35.0, "volume": 1409.0}, {"date": "2006-03-10", "close": 35.0, "volume": 739.0}, {"date": "2006-03-14", "close": 35.5, "volume": 300.0}, {"date": "2006-03-15", "close": 35.0, "volume": 2275.0}, {"date": "2006-03-16", "close": 36.0, "volume": 2837.0}, {"date": "2006-03-17", "close": 35.5, "volume": 1786.0}, {"date": "2006-03-20", "close": 35.0, "volume": 491.0}, {"date": "2006-03-21", "close": 35.0, "volume": 1102.0}, {"date": "2006-03-22", "close": 36.0, "volume": 1164.0}, {"date": "2006-03-23", "close": 35.5, "volume": 1340.0}, {"date": "2006-03-24", "close": 39.0, "volume": 12717.0}, {"date": "2006-03-27", "close": 38.5, "volume": 7962.0}, {"date": "2006-03-28", "close": 40.5, "volume": 19800.0}, {"date": "2006-03-29", "close": 40.0, "volume": 7596.0}, {"date": "2006-03-30", "close": 41.5, "volume": 38306.0}, {"date": "2006-03-31", "close": 38.5, "volume": 13757.0}, {"date": "2006-04-03", "close": 39.5, "volume": 9659.0}, {"date": "2006-04-04", "close": 40.0, "volume": 7447.0}, {"date": "2006-04-05", "close": 41.5, "volume": 7889.0}, {"date": "2006-04-06", "close": 40.5, "volume": 7678.0}, {"date": "2006-04-07", "close": 40.0, "volume": 4522.0}, {"date": "2006-04-10", "close": 41.5, "volume": 4600.0}, {"date": "2006-04-11", "close": 44.0, "volume": 10901.0}, {"date": "2006-04-12", "close": 46.5, "volume": 19881.0}, {"date": "2006-04-13", "close": 45.0, "volume": 4408.0}, {"date": "2006-04-18", "close": 46.5, "volume": 3611.0}, {"date": "2006-04-19", "close": 44.5, "volume": 7226.0}, {"date": "2006-04-20", "close": 43.5, "volume": 5237.0}, {"date": "2006-04-21", "close": 41.5, "volume": 7590.0}, {"date": "2006-04-24", "close": 46.0, "volume": 13246.0}, {"date": "2006-04-26", "close": 48.5, "volume": 20962.0}, {"date": "2006-04-27", "close": 46.5, "volume": 10464.0}, {"date": "2006-04-28", "close": 46.5, "volume": 11267.0}, {"date": "2006-05-01", "close": 49.0, "volume": 36989.0}, {"date": "2006-05-02", "close": 52.5, "volume": 22359.0}, {"date": "2006-05-03", "close": 50.0, "volume": 6563.0}, {"date": "2006-05-04", "close": 49.0, "volume": 3046.0}, {"date": "2006-05-05", "close": 52.5, "volume": 10989.0}, {"date": "2006-05-08", "close": 57.5, "volume": 28546.0}, {"date": "2006-05-09", "close": 52.5, "volume": 6059.0}, {"date": "2006-05-10", "close": 52.5, "volume": 5104.0}, {"date": "2006-05-11", "close": 52.5, "volume": 10598.0}, {"date": "2006-05-12", "close": 55.0, "volume": 8309.0}, {"date": "2006-05-15", "close": 50.0, "volume": 8776.0}, {"date": "2006-05-16", "close": 46.0, "volume": 8123.0}, {"date": "2006-05-17", "close": 47.0, "volume": 2973.0}, {"date": "2006-05-18", "close": 43.0, "volume": 8703.0}, {"date": "2006-05-19", "close": 42.0, "volume": 5867.0}, {"date": "2006-05-22", "close": 39.0, "volume": 6775.0}, {"date": "2006-05-23", "close": 39.5, "volume": 6444.0}, {"date": "2006-05-24", "close": 41.5, "volume": 6268.0}, {"date": "2006-05-25", "close": 39.5, "volume": 2905.0}, {"date": "2006-05-26", "close": 39.5, "volume": 1967.0}, {"date": "2006-05-29", "close": 40.5, "volume": 3763.0}, {"date": "2006-05-30", "close": 42.5, "volume": 3120.0}, {"date": "2006-05-31", "close": 42.0, "volume": 1725.0}, {"date": "2006-06-01", "close": 40.5, "volume": 888.0}, {"date": "2006-06-02", "close": 40.0, "volume": 1979.0}, {"date": "2006-06-05", "close": 39.0, "volume": 983.0}, {"date": "2006-06-06", "close": 39.5, "volume": 620.0}, {"date": "2006-06-07", "close": 37.0, "volume": 1131.0}, {"date": "2006-06-08", "close": 37.0, "volume": 2087.0}, {"date": "2006-06-09", "close": 35.0, "volume": 2306.0}, {"date": "2006-06-13", "close": 32.5, "volume": 2481.0}, {"date": "2006-06-14", "close": 30.5, "volume": 3919.0}, {"date": "2006-06-15", "close": 34.0, "volume": 2160.0}, {"date": "2006-06-16", "close": 35.5, "volume": 1990.0}, {"date": "2006-06-19", "close": 33.5, "volume": 1634.0}, {"date": "2006-06-20", "close": 33.5, "volume": 809.0}, {"date": "2006-06-21", "close": 34.5, "volume": 1017.0}, {"date": "2006-06-22", "close": 34.0, "volume": 613.0}, {"date": "2006-06-23", "close": 33.5, "volume": 652.0}, {"date": "2006-06-26", "close": 32.5, "volume": 1342.0}, {"date": "2006-06-27", "close": 33.0, "volume": 2202.0}, {"date": "2006-06-28", "close": 31.5, "volume": 4037.0}, {"date": "2006-06-29", "close": 31.0, "volume": 4357.0}, {"date": "2006-06-30", "close": 33.0, "volume": 10972.0}, {"date": "2006-07-03", "close": 35.0, "volume": 1563.0}, {"date": "2006-07-04", "close": 37.5, "volume": 4675.0}, {"date": "2006-07-05", "close": 40.0, "volume": 14969.0}, {"date": "2006-07-06", "close": 40.5, "volume": 3664.0}, {"date": "2006-07-07", "close": 41.0, "volume": 3668.0}, {"date": "2006-07-10", "close": 42.0, "volume": 2221.0}, {"date": "2006-07-11", "close": 43.5, "volume": 3744.0}, {"date": "2006-07-12", "close": 44.0, "volume": 4941.0}, {"date": "2006-07-13", "close": 44.0, "volume": 1678.0}, {"date": "2006-07-14", "close": 41.5, "volume": 1605.0}, {"date": "2006-07-17", "close": 40.0, "volume": 3058.0}, {"date": "2006-07-18", "close": 39.0, "volume": 1882.0}, {"date": "2006-07-19", "close": 37.0, "volume": 1807.0}, {"date": "2006-07-20", "close": 39.0, "volume": 304.0}, {"date": "2006-07-21", "close": 38.5, "volume": 227.0}, {"date": "2006-07-24", "close": 36.5, "volume": 1734.0}, {"date": "2006-07-25", "close": 37.5, "volume": 450.0}, {"date": "2006-07-26", "close": 37.0, "volume": 918.0}, {"date": "2006-07-27", "close": 37.5, "volume": 284.0}, {"date": "2006-07-28", "close": 38.5, "volume": 151.0}, {"date": "2006-07-31", "close": 39.5, "volume": 1221.0}, {"date": "2006-08-01", "close": 32.0, "volume": 28788.0}, {"date": "2006-08-02", "close": 32.5, "volume": 5620.0}, {"date": "2006-08-03", "close": 31.5, "volume": 10682.0}, {"date": "2006-08-04", "close": 31.5, "volume": 7798.0}, {"date": "2006-08-07", "close": 31.0, "volume": 2983.0}, {"date": "2006-08-08", "close": 31.5, "volume": 2052.0}, {"date": "2006-08-09", "close": 31.0, "volume": 1247.0}, {"date": "2006-08-10", "close": 31.5, "volume": 2000.0}, {"date": "2006-08-11", "close": 31.0, "volume": 846.0}, {"date": "2006-08-14", "close": 30.0, "volume": 2976.0}, {"date": "2006-08-15", "close": 29.5, "volume": 364.0}, {"date": "2006-08-16", "close": 29.0, "volume": 967.0}, {"date": "2006-08-17", "close": 28.5, "volume": 1590.0}, {"date": "2006-08-18", "close": 30.0, "volume": 3155.0}, {"date": "2006-08-21", "close": 29.0, "volume": 2000.0}, {"date": "2006-08-22", "close": 28.0, "volume": 6194.0}, {"date": "2006-08-23", "close": 29.5, "volume": 2460.0}, {"date": "2006-08-24", "close": 29.5, "volume": 3326.0}, {"date": "2006-08-25", "close": 29.0, "volume": 2001.0}, {"date": "2006-08-28", "close": 29.0, "volume": 1389.0}, {"date": "2006-08-29", "close": 28.5, "volume": 1576.0}, {"date": "2006-08-30", "close": 28.5, "volume": 532.0}, {"date": "2006-08-31", "close": 29.0, "volume": 1358.0}, {"date": "2006-09-01", "close": 28.5, "volume": 876.0}, {"date": "2006-09-04", "close": 28.5, "volume": 880.0}, {"date": "2006-09-05", "close": 28.0, "volume": 441.0}, {"date": "2006-09-06", "close": 28.5, "volume": 1552.0}, {"date": "2006-09-07", "close": 28.0, "volume": 948.0}, {"date": "2006-09-08", "close": 28.0, "volume": 1771.0}, {"date": "2006-09-11", "close": 28.0, "volume": 2056.0}, {"date": "2006-09-12", "close": 27.0, "volume": 2276.0}, {"date": "2006-09-13", "close": 25.0, "volume": 1640.0}, {"date": "2006-09-14", "close": 34.5, "volume": 81943.0}, {"date": "2006-09-15", "close": 31.5, "volume": 19070.0}, {"date": "2006-09-18", "close": 30.5, "volume": 6601.0}, {"date": "2006-09-19", "close": 30.0, "volume": 2365.0}, {"date": "2006-09-20", "close": 29.0, "volume": 3377.0}, {"date": "2006-09-21", "close": 28.5, "volume": 1738.0}, {"date": "2006-09-22", "close": 28.5, "volume": 1047.0}, {"date": "2006-09-25", "close": 28.5, "volume": 2419.0}, {"date": "2006-09-26", "close": 27.0, "volume": 2727.0}, {"date": "2006-09-27", "close": 28.5, "volume": 850.0}, {"date": "2006-09-28", "close": 27.5, "volume": 1116.0}, {"date": "2006-09-29", "close": 27.5, "volume": 1149.0}, {"date": "2006-10-02", "close": 28.0, "volume": 1721.0}, {"date": "2006-10-03", "close": 29.0, "volume": 2501.0}, {"date": "2006-10-04", "close": 29.0, "volume": 1138.0}, {"date": "2006-10-05", "close": 29.0, "volume": 1615.0}, {"date": "2006-10-06", "close": 27.0, "volume": 3387.0}, {"date": "2006-10-09", "close": 28.0, "volume": 846.0}, {"date": "2006-10-10", "close": 30.5, "volume": 4370.0}, {"date": "2006-10-11", "close": 30.0, "volume": 1564.0}, {"date": "2006-10-12", "close": 29.5, "volume": 1023.0}, {"date": "2006-10-13", "close": 29.5, "volume": 200.0}, {"date": "2006-10-16", "close": 29.0, "volume": 439.0}, {"date": "2006-10-17", "close": 29.0, "volume": 793.0}, {"date": "2006-10-19", "close": 32.5, "volume": 42465.0}, {"date": "2006-10-20", "close": 33.0, "volume": 5587.0}, {"date": "2006-10-23", "close": 31.0, "volume": 3982.0}, {"date": "2006-10-24", "close": 31.0, "volume": 2931.0}, {"date": "2006-10-25", "close": 32.5, "volume": 3685.0}, {"date": "2006-10-26", "close": 32.5, "volume": 3330.0}, {"date": "2006-10-27", "close": 32.5, "volume": 3704.0}, {"date": "2006-10-30", "close": 35.5, "volume": 16057.0}, {"date": "2006-10-31", "close": 33.5, "volume": 13744.0}, {"date": "2006-11-01", "close": 35.0, "volume": 3650.0}, {"date": "2006-11-02", "close": 35.0, "volume": 18852.0}, {"date": "2006-11-03", "close": 34.5, "volume": 9673.0}, {"date": "2006-11-06", "close": 43.0, "volume": 71724.0}, {"date": "2006-11-07", "close": 43.0, "volume": 52172.0}, {"date": "2006-11-08", "close": 44.0, "volume": 15693.0}, {"date": "2006-11-09", "close": 44.0, "volume": 13968.0}, {"date": "2006-11-10", "close": 45.0, "volume": 11614.0}, {"date": "2006-11-13", "close": 44.5, "volume": 6713.0}, {"date": "2006-11-14", "close": 43.5, "volume": 11238.0}, {"date": "2006-11-15", "close": 42.5, "volume": 4261.0}, {"date": "2006-11-16", "close": 48.0, "volume": 58698.0}, {"date": "2006-11-17", "close": 45.5, "volume": 11292.0}, {"date": "2006-11-20", "close": 47.0, "volume": 14093.0}, {"date": "2006-11-21", "close": 52.5, "volume": 28423.0}, {"date": "2006-11-22", "close": 48.0, "volume": 27877.0}, {"date": "2006-11-23", "close": 50.0, "volume": 37486.0}, {"date": "2006-11-24", "close": 49.0, "volume": 14386.0}, {"date": "2006-11-27", "close": 52.5, "volume": 33852.0}, {"date": "2006-11-28", "close": 52.5, "volume": 25558.0}, {"date": "2006-11-29", "close": 52.5, "volume": 15374.0}, {"date": "2006-11-30", "close": 50.0, "volume": 25731.0}, {"date": "2006-12-01", "close": 49.5, "volume": 7469.0}, {"date": "2006-12-04", "close": 48.0, "volume": 11061.0}, {"date": "2006-12-05", "close": 48.5, "volume": 7329.0}, {"date": "2006-12-06", "close": 46.5, "volume": 6892.0}, {"date": "2006-12-07", "close": 48.0, "volume": 10957.0}, {"date": "2006-12-08", "close": 48.0, "volume": 5185.0}, {"date": "2006-12-11", "close": 47.5, "volume": 3765.0}, {"date": "2006-12-12", "close": 48.5, "volume": 3883.0}, {"date": "2006-12-13", "close": 48.0, "volume": 2150.0}, {"date": "2006-12-14", "close": 48.0, "volume": 2104.0}, {"date": "2006-12-15", "close": 48.0, "volume": 2550.0}, {"date": "2006-12-18", "close": 52.5, "volume": 11018.0}, {"date": "2006-12-19", "close": 52.5, "volume": 18433.0}, {"date": "2006-12-20", "close": 50.0, "volume": 3656.0}, {"date": "2006-12-21", "close": 49.5, "volume": 3463.0}, {"date": "2006-12-22", "close": 48.0, "volume": 2423.0}, {"date": "2006-12-27", "close": 48.5, "volume": 2990.0}, {"date": "2006-12-28", "close": 50.0, "volume": 2811.0}, {"date": "2006-12-29", "close": 50.0, "volume": 1805.0}, {"date": "2007-01-02", "close": 49.5, "volume": 11572.0}, {"date": "2007-01-03", "close": 52.5, "volume": 5191.0}, {"date": "2007-01-04", "close": 55.0, "volume": 22848.0}, {"date": "2007-01-05", "close": 62.5, "volume": 66433.0}, {"date": "2007-01-08", "close": 60.0, "volume": 13065.0}, {"date": "2007-01-09", "close": 55.0, "volume": 8314.0}, {"date": "2007-01-10", "close": 52.5, "volume": 10758.0}, {"date": "2007-01-11", "close": 52.5, "volume": 17199.0}, {"date": "2007-01-12", "close": 52.5, "volume": 4668.0}, {"date": "2007-01-15", "close": 55.0, "volume": 3143.0}, {"date": "2007-01-16", "close": 52.5, "volume": 11914.0}, {"date": "2007-01-17", "close": 52.5, "volume": 8336.0}, {"date": "2007-01-18", "close": 50.0, "volume": 12779.0}, {"date": "2007-01-19", "close": 50.0, "volume": 8778.0}, {"date": "2007-01-22", "close": 50.0, "volume": 3433.0}, {"date": "2007-01-23", "close": 52.5, "volume": 4268.0}, {"date": "2007-01-24", "close": 50.0, "volume": 5536.0}, {"date": "2007-01-25", "close": 48.5, "volume": 6555.0}, {"date": "2007-01-29", "close": 49.0, "volume": 4898.0}, {"date": "2007-01-30", "close": 48.0, "volume": 5225.0}, {"date": "2007-01-31", "close": 46.5, "volume": 3910.0}, {"date": "2007-02-01", "close": 48.0, "volume": 4303.0}, {"date": "2007-02-02", "close": 47.0, "volume": 3530.0}, {"date": "2007-02-05", "close": 43.0, "volume": 12604.0}, {"date": "2007-02-06", "close": 43.0, "volume": 7111.0}, {"date": "2007-02-07", "close": 42.5, "volume": 6000.0}, {"date": "2007-02-08", "close": 41.5, "volume": 4562.0}, {"date": "2007-02-09", "close": 43.0, "volume": 14407.0}, {"date": "2007-02-12", "close": 44.5, "volume": 21787.0}, {"date": "2007-02-13", "close": 46.0, "volume": 7964.0}, {"date": "2007-02-14", "close": 48.0, "volume": 14267.0}, {"date": "2007-02-15", "close": 46.5, "volume": 9972.0}, {"date": "2007-02-16", "close": 46.5, "volume": 2033.0}, {"date": "2007-02-19", "close": 45.0, "volume": 3992.0}, {"date": "2007-02-20", "close": 45.5, "volume": 1372.0}, {"date": "2007-02-21", "close": 45.0, "volume": 4792.0}, {"date": "2007-02-22", "close": 44.5, "volume": 2467.0}, {"date": "2007-02-23", "close": 45.0, "volume": 4417.0}, {"date": "2007-02-26", "close": 50.0, "volume": 26543.0}, {"date": "2007-02-27", "close": 49.0, "volume": 12448.0}, {"date": "2007-02-28", "close": 44.5, "volume": 15498.0}, {"date": "2007-03-01", "close": 45.0, "volume": 4857.0}, {"date": "2007-03-02", "close": 45.0, "volume": 2065.0}, {"date": "2007-03-05", "close": 42.5, "volume": 4573.0}, {"date": "2007-03-06", "close": 41.5, "volume": 4589.0}, {"date": "2007-03-07", "close": 43.0, "volume": 4314.0}, {"date": "2007-03-08", "close": 41.5, "volume": 3708.0}, {"date": "2007-03-09", "close": 43.0, "volume": 530.0}, {"date": "2007-03-12", "close": 42.0, "volume": 1169.0}, {"date": "2007-03-13", "close": 42.0, "volume": 2177.0}, {"date": "2007-03-14", "close": 40.0, "volume": 4298.0}, {"date": "2007-03-15", "close": 40.5, "volume": 442.0}, {"date": "2007-03-16", "close": 39.5, "volume": 2476.0}, {"date": "2007-03-19", "close": 41.0, "volume": 1827.0}, {"date": "2007-03-20", "close": 39.5, "volume": 1510.0}, {"date": "2007-03-21", "close": 39.5, "volume": 1815.0}, {"date": "2007-03-22", "close": 39.5, "volume": 2000.0}, {"date": "2007-03-23", "close": 41.0, "volume": 6804.0}, {"date": "2007-03-26", "close": 42.5, "volume": 2683.0}, {"date": "2007-03-27", "close": 41.5, "volume": 2596.0}, {"date": "2007-03-28", "close": 40.5, "volume": 3452.0}, {"date": "2007-03-29", "close": 41.0, "volume": 1346.0}, {"date": "2007-03-30", "close": 44.5, "volume": 16286.0}, {"date": "2007-04-02", "close": 43.5, "volume": 4721.0}, {"date": "2007-04-03", "close": 46.0, "volume": 15766.0}, {"date": "2007-04-04", "close": 52.5, "volume": 28583.0}, {"date": "2007-04-05", "close": 49.0, "volume": 7457.0}, {"date": "2007-04-10", "close": 49.0, "volume": 8160.0}, {"date": "2007-04-11", "close": 48.5, "volume": 3409.0}, {"date": "2007-04-12", "close": 49.0, "volume": 2148.0}, {"date": "2007-04-13", "close": 52.5, "volume": 16477.0}, {"date": "2007-04-16", "close": 52.5, "volume": 19753.0}, {"date": "2007-04-17", "close": 50.0, "volume": 10041.0}, {"date": "2007-04-18", "close": 50.0, "volume": 11601.0}, {"date": "2007-04-19", "close": 46.0, "volume": 14898.0}, {"date": "2007-04-20", "close": 47.5, "volume": 4974.0}, {"date": "2007-04-23", "close": 52.5, "volume": 13123.0}, {"date": "2007-04-24", "close": 52.5, "volume": 4509.0}, {"date": "2007-04-26", "close": 52.5, "volume": 10777.0}, {"date": "2007-04-27", "close": 50.0, "volume": 5481.0}, {"date": "2007-04-30", "close": 55.0, "volume": 7671.0}, {"date": "2007-05-01", "close": 57.5, "volume": 33842.0}, {"date": "2007-05-02", "close": 55.0, "volume": 13356.0}, {"date": "2007-05-03", "close": 55.0, "volume": 5420.0}, {"date": "2007-05-04", "close": 55.0, "volume": 4102.0}, {"date": "2007-05-07", "close": 55.0, "volume": 7415.0}, {"date": "2007-05-08", "close": 55.0, "volume": 3118.0}, {"date": "2007-05-09", "close": 52.5, "volume": 7911.0}, {"date": "2007-05-10", "close": 55.0, "volume": 4259.0}, {"date": "2007-05-11", "close": 52.5, "volume": 8758.0}, {"date": "2007-05-14", "close": 50.0, "volume": 4652.0}, {"date": "2007-05-15", "close": 50.0, "volume": 3085.0}, {"date": "2007-05-16", "close": 52.5, "volume": 4038.0}, {"date": "2007-05-17", "close": 52.5, "volume": 877.0}, {"date": "2007-05-18", "close": 50.0, "volume": 1301.0}, {"date": "2007-05-21", "close": 50.0, "volume": 3631.0}, {"date": "2007-05-22", "close": 52.5, "volume": 4940.0}, {"date": "2007-05-23", "close": 52.5, "volume": 9584.0}, {"date": "2007-05-24", "close": 50.0, "volume": 5844.0}, {"date": "2007-05-25", "close": 49.5, "volume": 5198.0}, {"date": "2007-05-28", "close": 49.5, "volume": 2996.0}, {"date": "2007-05-29", "close": 48.0, "volume": 4305.0}, {"date": "2007-05-30", "close": 48.5, "volume": 1296.0}, {"date": "2007-05-31", "close": 50.0, "volume": 1986.0}, {"date": "2007-06-01", "close": 50.0, "volume": 4763.0}, {"date": "2007-06-04", "close": 49.5, "volume": 7784.0}, {"date": "2007-06-05", "close": 50.0, "volume": 3882.0}, {"date": "2007-06-06", "close": 48.0, "volume": 4917.0}, {"date": "2007-06-07", "close": 49.0, "volume": 1804.0}, {"date": "2007-06-08", "close": 48.0, "volume": 2769.0}, {"date": "2007-06-12", "close": 48.5, "volume": 4418.0}, {"date": "2007-06-13", "close": 47.0, "volume": 3529.0}, {"date": "2007-06-14", "close": 47.5, "volume": 1524.0}, {"date": "2007-06-15", "close": 48.0, "volume": 2416.0}, {"date": "2007-06-18", "close": 47.5, "volume": 2561.0}, {"date": "2007-06-19", "close": 47.5, "volume": 3345.0}, {"date": "2007-06-20", "close": 49.0, "volume": 6483.0}, {"date": "2007-06-21", "close": 49.0, "volume": 2320.0}, {"date": "2007-06-22", "close": 52.5, "volume": 11867.0}, {"date": "2007-06-25", "close": 55.0, "volume": 5620.0}, {"date": "2007-06-26", "close": 50.0, "volume": 8437.0}, {"date": "2007-06-27", "close": 57.5, "volume": 70196.0}, {"date": "2007-06-28", "close": 57.5, "volume": 20923.0}, {"date": "2007-06-29", "close": 55.0, "volume": 9006.0}, {"date": "2007-07-02", "close": 67.5, "volume": 45810.0}, {"date": "2007-07-03", "close": 62.5, "volume": 21553.0}, {"date": "2007-07-04", "close": 60.0, "volume": 7858.0}, {"date": "2007-07-05", "close": 70.0, "volume": 27181.0}, {"date": "2007-07-06", "close": 67.5, "volume": 15742.0}, {"date": "2007-07-09", "close": 67.5, "volume": 7392.0}, {"date": "2007-07-10", "close": 72.5, "volume": 17525.0}, {"date": "2007-07-11", "close": 70.0, "volume": 9079.0}, {"date": "2007-07-12", "close": 72.5, "volume": 34777.0}, {"date": "2007-07-13", "close": 72.5, "volume": 25887.0}, {"date": "2007-07-16", "close": 75.0, "volume": 16148.0}, {"date": "2007-07-17", "close": 77.5, "volume": 8279.0}, {"date": "2007-07-18", "close": 72.5, "volume": 7298.0}, {"date": "2007-07-19", "close": 72.5, "volume": 4491.0}, {"date": "2007-07-20", "close": 70.0, "volume": 14405.0}, {"date": "2007-07-23", "close": 72.5, "volume": 4894.0}, {"date": "2007-07-24", "close": 72.5, "volume": 3684.0}, {"date": "2007-07-25", "close": 90.0, "volume": 73210.0}, {"date": "2007-07-26", "close": 87.5, "volume": 47003.0}, {"date": "2007-07-27", "close": 80.0, "volume": 34476.0}, {"date": "2007-07-30", "close": 82.5, "volume": 20262.0}, {"date": "2007-07-31", "close": 80.0, "volume": 22691.0}, {"date": "2007-08-01", "close": 72.5, "volume": 14396.0}, {"date": "2007-08-02", "close": 77.5, "volume": 10891.0}, {"date": "2007-08-03", "close": 72.5, "volume": 6384.0}, {"date": "2007-08-06", "close": 62.5, "volume": 21896.0}, {"date": "2007-08-07", "close": 70.0, "volume": 6963.0}, {"date": "2007-08-08", "close": 72.5, "volume": 4574.0}, {"date": "2007-08-09", "close": 70.0, "volume": 6075.0}, {"date": "2007-08-10", "close": 62.5, "volume": 22422.0}, {"date": "2007-08-13", "close": 57.5, "volume": 7096.0}, {"date": "2007-08-14", "close": 57.5, "volume": 7560.0}, {"date": "2007-08-15", "close": 50.0, "volume": 12434.0}, {"date": "2007-08-16", "close": 50.0, "volume": 24831.0}, {"date": "2007-08-17", "close": 55.0, "volume": 14283.0}, {"date": "2007-08-20", "close": 60.0, "volume": 11360.0}, {"date": "2007-08-21", "close": 57.5, "volume": 2798.0}, {"date": "2007-08-22", "close": 57.5, "volume": 7795.0}, {"date": "2007-08-23", "close": 62.5, "volume": 11621.0}, {"date": "2007-08-24", "close": 62.5, "volume": 7239.0}, {"date": "2007-08-27", "close": 62.5, "volume": 7197.0}, {"date": "2007-08-28", "close": 62.5, "volume": 2821.0}, {"date": "2007-08-29", "close": 57.5, "volume": 4544.0}, {"date": "2007-08-30", "close": 62.5, "volume": 12361.0}, {"date": "2007-08-31", "close": 62.5, "volume": 3549.0}, {"date": "2007-09-03", "close": 60.0, "volume": 2575.0}, {"date": "2007-09-04", "close": 60.0, "volume": 2205.0}, {"date": "2007-09-05", "close": 60.0, "volume": 2103.0}, {"date": "2007-09-06", "close": 60.0, "volume": 2223.0}, {"date": "2007-09-07", "close": 62.5, "volume": 8128.0}, {"date": "2007-09-10", "close": 62.5, "volume": 4033.0}, {"date": "2007-09-11", "close": 62.5, "volume": 462.0}, {"date": "2007-09-12", "close": 62.5, "volume": 2954.0}, {"date": "2007-09-13", "close": 60.0, "volume": 1072.0}, {"date": "2007-09-14", "close": 62.5, "volume": 2383.0}, {"date": "2007-09-17", "close": 60.0, "volume": 2060.0}, {"date": "2007-09-18", "close": 60.0, "volume": 6759.0}, {"date": "2007-09-19", "close": 62.5, "volume": 4051.0}, {"date": "2007-09-20", "close": 60.0, "volume": 5014.0}, {"date": "2007-09-21", "close": 60.0, "volume": 1815.0}, {"date": "2007-09-24", "close": 62.5, "volume": 9914.0}, {"date": "2007-09-25", "close": 67.5, "volume": 30095.0}, {"date": "2007-09-26", "close": 65.0, "volume": 6720.0}, {"date": "2007-09-27", "close": 62.5, "volume": 7796.0}, {"date": "2007-09-28", "close": 65.0, "volume": 3131.0}, {"date": "2007-10-01", "close": 62.5, "volume": 3061.0}, {"date": "2007-10-02", "close": 65.0, "volume": 3774.0}, {"date": "2007-10-03", "close": 62.5, "volume": 3058.0}, {"date": "2007-10-04", "close": 62.5, "volume": 2758.0}, {"date": "2007-10-05", "close": 65.0, "volume": 6735.0}, {"date": "2007-10-08", "close": 65.0, "volume": 2979.0}, {"date": "2007-10-09", "close": 67.5, "volume": 5099.0}, {"date": "2007-10-10", "close": 67.5, "volume": 2351.0}, {"date": "2007-10-11", "close": 67.5, "volume": 7374.0}, {"date": "2007-10-12", "close": 67.5, "volume": 5531.0}, {"date": "2007-10-15", "close": 77.5, "volume": 29702.0}, {"date": "2007-10-16", "close": 85.0, "volume": 41981.0}, {"date": "2007-10-17", "close": 77.5, "volume": 17098.0}, {"date": "2007-10-18", "close": 82.5, "volume": 7287.0}, {"date": "2007-10-19", "close": 82.5, "volume": 5891.0}, {"date": "2007-10-22", "close": 75.0, "volume": 19707.0}, {"date": "2007-10-23", "close": 75.0, "volume": 6236.0}, {"date": "2007-10-24", "close": 72.5, "volume": 5540.0}, {"date": "2007-10-25", "close": 72.5, "volume": 7034.0}, {"date": "2007-10-26", "close": 72.5, "volume": 3222.0}, {"date": "2007-10-29", "close": 77.5, "volume": 16227.0}, {"date": "2007-10-30", "close": 77.5, "volume": 11553.0}, {"date": "2007-10-31", "close": 82.5, "volume": 9716.0}, {"date": "2007-11-01", "close": 85.0, "volume": 37650.0}, {"date": "2007-11-02", "close": 80.0, "volume": 5590.0}, {"date": "2007-11-05", "close": 77.5, "volume": 22094.0}, {"date": "2007-11-06", "close": 77.5, "volume": 2607.0}, {"date": "2007-11-07", "close": 80.0, "volume": 6264.0}, {"date": "2007-11-08", "close": 75.0, "volume": 7870.0}, {"date": "2007-11-09", "close": 72.5, "volume": 1961.0}, {"date": "2007-11-12", "close": 67.5, "volume": 9889.0}, {"date": "2007-11-13", "close": 72.5, "volume": 7278.0}, {"date": "2007-11-14", "close": 70.0, "volume": 5057.0}, {"date": "2007-11-15", "close": 67.5, "volume": 4392.0}, {"date": "2007-11-16", "close": 65.0, "volume": 3480.0}, {"date": "2007-11-19", "close": 65.0, "volume": 2568.0}, {"date": "2007-11-20", "close": 67.5, "volume": 6853.0}, {"date": "2007-11-21", "close": 67.5, "volume": 2871.0}, {"date": "2007-11-22", "close": 62.5, "volume": 4914.0}, {"date": "2007-11-23", "close": 62.5, "volume": 10915.0}, {"date": "2007-11-26", "close": 62.5, "volume": 3782.0}, {"date": "2007-11-27", "close": 65.0, "volume": 2341.0}, {"date": "2007-11-28", "close": 62.5, "volume": 1150.0}, {"date": "2007-11-29", "close": 62.5, "volume": 3220.0}, {"date": "2007-11-30", "close": 65.0, "volume": 2689.0}, {"date": "2007-12-03", "close": 60.0, "volume": 1846.0}, {"date": "2007-12-04", "close": 62.5, "volume": 1477.0}, {"date": "2007-12-05", "close": 60.0, "volume": 1195.0}, {"date": "2007-12-07", "close": 62.5, "volume": 14029.0}, {"date": "2007-12-10", "close": 62.5, "volume": 7818.0}, {"date": "2007-12-11", "close": 60.0, "volume": 1429.0}, {"date": "2007-12-12", "close": 65.0, "volume": 3613.0}, {"date": "2007-12-13", "close": 60.0, "volume": 3448.0}, {"date": "2007-12-14", "close": 57.5, "volume": 3325.0}, {"date": "2007-12-17", "close": 60.0, "volume": 12386.0}, {"date": "2007-12-18", "close": 55.0, "volume": 6088.0}, {"date": "2007-12-19", "close": 57.5, "volume": 2296.0}, {"date": "2007-12-20", "close": 52.5, "volume": 3574.0}, {"date": "2007-12-21", "close": 55.0, "volume": 4431.0}, {"date": "2007-12-24", "close": 52.5, "volume": 2982.0}, {"date": "2007-12-27", "close": 52.5, "volume": 1885.0}, {"date": "2007-12-28", "close": 52.5, "volume": 1158.0}, {"date": "2007-12-31", "close": 52.5, "volume": 2425.0}, {"date": "2008-01-02", "close": 55.0, "volume": 19033.0}, {"date": "2008-01-03", "close": 52.5, "volume": 3564.0}, {"date": "2008-01-04", "close": 55.0, "volume": 5760.0}, {"date": "2008-01-07", "close": 52.5, "volume": 6652.0}, {"date": "2008-01-08", "close": 52.5, "volume": 2087.0}, {"date": "2008-01-09", "close": 52.5, "volume": 4508.0}, {"date": "2008-01-10", "close": 50.0, "volume": 8136.0}, {"date": "2008-01-11", "close": 50.0, "volume": 7579.0}, {"date": "2008-01-14", "close": 50.0, "volume": 4640.0}, {"date": "2008-01-15", "close": 50.0, "volume": 4848.0}, {"date": "2008-01-16", "close": 47.5, "volume": 4286.0}, {"date": "2008-01-17", "close": 46.0, "volume": 2461.0}, {"date": "2008-01-18", "close": 47.0, "volume": 4992.0}, {"date": "2008-01-21", "close": 44.5, "volume": 965.0}, {"date": "2008-01-22", "close": 37.5, "volume": 8771.0}, {"date": "2008-01-23", "close": 41.5, "volume": 7981.0}, {"date": "2008-01-24", "close": 43.5, "volume": 2289.0}, {"date": "2008-01-25", "close": 46.0, "volume": 7010.0}, {"date": "2008-01-29", "close": 44.5, "volume": 5042.0}, {"date": "2008-01-30", "close": 45.5, "volume": 1214.0}, {"date": "2008-01-31", "close": 42.0, "volume": 4669.0}, {"date": "2008-02-01", "close": 43.5, "volume": 2760.0}, {"date": "2008-02-04", "close": 45.0, "volume": 1113.0}, {"date": "2008-02-05", "close": 44.5, "volume": 1513.0}, {"date": "2008-02-06", "close": 44.5, "volume": 1495.0}, {"date": "2008-02-07", "close": 42.5, "volume": 632.0}, {"date": "2008-02-08", "close": 43.0, "volume": 1143.0}, {"date": "2008-02-11", "close": 42.0, "volume": 4179.0}, {"date": "2008-02-12", "close": 42.5, "volume": 1123.0}, {"date": "2008-02-13", "close": 42.5, "volume": 1889.0}, {"date": "2008-02-14", "close": 41.0, "volume": 1325.0}, {"date": "2008-02-15", "close": 41.5, "volume": 3081.0}, {"date": "2008-02-18", "close": 40.0, "volume": 2578.0}, {"date": "2008-02-19", "close": 41.0, "volume": 2404.0}, {"date": "2008-02-20", "close": 40.5, "volume": 1881.0}, {"date": "2008-02-21", "close": 41.0, "volume": 2224.0}, {"date": "2008-02-22", "close": 41.5, "volume": 2253.0}, {"date": "2008-02-25", "close": 48.0, "volume": 10271.0}, {"date": "2008-02-26", "close": 48.0, "volume": 13280.0}, {"date": "2008-02-27", "close": 46.0, "volume": 3779.0}, {"date": "2008-02-28", "close": 49.5, "volume": 8064.0}, {"date": "2008-02-29", "close": 52.5, "volume": 4856.0}, {"date": "2008-03-03", "close": 50.0, "volume": 3472.0}, {"date": "2008-03-04", "close": 52.5, "volume": 5453.0}, {"date": "2008-03-05", "close": 50.0, "volume": 1808.0}, {"date": "2008-03-06", "close": 52.5, "volume": 24421.0}, {"date": "2008-03-07", "close": 50.0, "volume": 12725.0}, {"date": "2008-03-10", "close": 47.0, "volume": 5310.0}, {"date": "2008-03-11", "close": 42.5, "volume": 3309.0}, {"date": "2008-03-12", "close": 44.5, "volume": 1787.0}, {"date": "2008-03-13", "close": 42.5, "volume": 2898.0}, {"date": "2008-03-14", "close": 45.0, "volume": 31226.0}, {"date": "2008-03-17", "close": 44.5, "volume": 2547.0}, {"date": "2008-03-18", "close": 42.5, "volume": 2274.0}, {"date": "2008-03-19", "close": 43.0, "volume": 656.0}, {"date": "2008-03-20", "close": 41.5, "volume": 3355.0}, {"date": "2008-03-25", "close": 40.5, "volume": 3338.0}, {"date": "2008-03-26", "close": 40.5, "volume": 2723.0}, {"date": "2008-03-27", "close": 41.5, "volume": 2939.0}, {"date": "2008-03-28", "close": 40.5, "volume": 1772.0}, {"date": "2008-03-31", "close": 41.5, "volume": 3904.0}, {"date": "2008-04-01", "close": 41.0, "volume": 1116.0}, {"date": "2008-04-02", "close": 40.0, "volume": 13949.0}, {"date": "2008-04-03", "close": 39.5, "volume": 3216.0}, {"date": "2008-04-04", "close": 41.5, "volume": 4818.0}, {"date": "2008-04-07", "close": 41.5, "volume": 1879.0}, {"date": "2008-04-08", "close": 42.0, "volume": 2327.0}, {"date": "2008-04-09", "close": 40.0, "volume": 9302.0}, {"date": "2008-04-10", "close": 42.0, "volume": 4243.0}, {"date": "2008-04-11", "close": 43.0, "volume": 3835.0}, {"date": "2008-04-14", "close": 41.5, "volume": 2937.0}, {"date": "2008-04-15", "close": 42.0, "volume": 1207.0}, {"date": "2008-04-16", "close": 41.0, "volume": 757.0}, {"date": "2008-04-17", "close": 43.0, "volume": 2539.0}, {"date": "2008-04-18", "close": 42.0, "volume": 550.0}, {"date": "2008-04-21", "close": 41.5, "volume": 2506.0}, {"date": "2008-04-22", "close": 42.0, "volume": 760.0}, {"date": "2008-04-23", "close": 41.5, "volume": 1031.0}, {"date": "2008-04-24", "close": 41.0, "volume": 1799.0}, {"date": "2008-04-28", "close": 41.5, "volume": 2375.0}, {"date": "2008-04-29", "close": 41.0, "volume": 2428.0}, {"date": "2008-04-30", "close": 40.0, "volume": 6463.0}, {"date": "2008-05-01", "close": 40.0, "volume": 2174.0}, {"date": "2008-05-02", "close": 39.5, "volume": 3562.0}, {"date": "2008-05-05", "close": 41.5, "volume": 8098.0}, {"date": "2008-05-06", "close": 42.0, "volume": 2785.0}, {"date": "2008-05-07", "close": 42.0, "volume": 4135.0}, {"date": "2008-05-08", "close": 41.5, "volume": 1481.0}, {"date": "2008-05-09", "close": 41.0, "volume": 2691.0}, {"date": "2008-05-12", "close": 40.5, "volume": 2313.0}, {"date": "2008-05-13", "close": 40.5, "volume": 3278.0}, {"date": "2008-05-14", "close": 40.5, "volume": 4625.0}, {"date": "2008-05-15", "close": 40.0, "volume": 2586.0}, {"date": "2008-05-16", "close": 41.0, "volume": 2324.0}, {"date": "2008-05-19", "close": 43.5, "volume": 10686.0}, {"date": "2008-05-20", "close": 42.0, "volume": 2967.0}, {"date": "2008-05-21", "close": 41.0, "volume": 1652.0}, {"date": "2008-05-22", "close": 42.5, "volume": 2378.0}, {"date": "2008-05-23", "close": 42.5, "volume": 3112.0}, {"date": "2008-05-26", "close": 42.0, "volume": 257.0}, {"date": "2008-05-27", "close": 41.5, "volume": 4295.0}, {"date": "2008-05-28", "close": 41.5, "volume": 1231.0}, {"date": "2008-05-29", "close": 39.5, "volume": 3390.0}, {"date": "2008-05-30", "close": 40.5, "volume": 4205.0}, {"date": "2008-06-02", "close": 39.5, "volume": 2038.0}, {"date": "2008-06-03", "close": 40.0, "volume": 4594.0}, {"date": "2008-06-04", "close": 40.5, "volume": 1929.0}, {"date": "2008-06-05", "close": 39.0, "volume": 2691.0}, {"date": "2008-06-06", "close": 39.0, "volume": 3167.0}, {"date": "2008-06-10", "close": 38.5, "volume": 2023.0}, {"date": "2008-06-11", "close": 37.5, "volume": 3291.0}, {"date": "2008-06-12", "close": 36.5, "volume": 1499.0}, {"date": "2008-06-13", "close": 35.5, "volume": 4828.0}, {"date": "2008-06-16", "close": 34.5, "volume": 2405.0}, {"date": "2008-06-17", "close": 34.5, "volume": 2596.0}, {"date": "2008-06-18", "close": 35.0, "volume": 6028.0}, {"date": "2008-06-19", "close": 32.5, "volume": 7879.0}, {"date": "2008-06-20", "close": 34.5, "volume": 1960.0}, {"date": "2008-06-23", "close": 33.5, "volume": 5535.0}, {"date": "2008-06-24", "close": 27.5, "volume": 25623.0}, {"date": "2008-06-25", "close": 26.5, "volume": 26952.0}, {"date": "2008-06-26", "close": 29.0, "volume": 6417.0}, {"date": "2008-06-27", "close": 28.5, "volume": 5660.0}, {"date": "2008-06-30", "close": 27.5, "volume": 11395.0}, {"date": "2008-07-01", "close": 28.0, "volume": 2687.0}, {"date": "2008-07-02", "close": 27.0, "volume": 4973.0}, {"date": "2008-07-03", "close": 26.5, "volume": 2823.0}, {"date": "2008-07-04", "close": 26.0, "volume": 2626.0}, {"date": "2008-07-07", "close": 27.5, "volume": 2155.0}, {"date": "2008-07-08", "close": 27.0, "volume": 8759.0}, {"date": "2008-07-09", "close": 27.0, "volume": 2957.0}, {"date": "2008-07-10", "close": 27.0, "volume": 2025.0}, {"date": "2008-07-11", "close": 28.5, "volume": 5011.0}, {"date": "2008-07-14", "close": 29.5, "volume": 3174.0}, {"date": "2008-07-15", "close": 29.0, "volume": 3899.0}, {"date": "2008-07-16", "close": 30.0, "volume": 4528.0}, {"date": "2008-07-17", "close": 28.0, "volume": 5368.0}, {"date": "2008-07-18", "close": 27.0, "volume": 2217.0}, {"date": "2008-07-21", "close": 27.0, "volume": 1507.0}, {"date": "2008-07-22", "close": 28.5, "volume": 646.0}, {"date": "2008-07-23", "close": 29.5, "volume": 2578.0}, {"date": "2008-07-24", "close": 27.0, "volume": 5965.0}, {"date": "2008-07-25", "close": 25.0, "volume": 6269.0}, {"date": "2008-07-28", "close": 26.5, "volume": 1490.0}, {"date": "2008-07-29", "close": 25.0, "volume": 1219.0}, {"date": "2008-07-30", "close": 26.5, "volume": 3442.0}, {"date": "2008-07-31", "close": 24.5, "volume": 6669.0}, {"date": "2008-08-01", "close": 26.0, "volume": 1339.0}, {"date": "2008-08-04", "close": 24.5, "volume": 1331.0}, {"date": "2008-08-05", "close": 24.0, "volume": 4654.0}, {"date": "2008-08-06", "close": 23.5, "volume": 1558.0}, {"date": "2008-08-07", "close": 24.0, "volume": 1685.0}, {"date": "2008-08-08", "close": 24.0, "volume": 427.0}, {"date": "2008-08-11", "close": 22.5, "volume": 2725.0}, {"date": "2008-08-12", "close": 22.0, "volume": 1743.0}, {"date": "2008-08-13", "close": 22.0, "volume": 1147.0}, {"date": "2008-08-14", "close": 23.0, "volume": 1744.0}, {"date": "2008-08-15", "close": 22.0, "volume": 784.0}, {"date": "2008-08-18", "close": 24.0, "volume": 3336.0}, {"date": "2008-08-19", "close": 22.5, "volume": 1611.0}, {"date": "2008-08-20", "close": 22.0, "volume": 251.0}, {"date": "2008-08-21", "close": 22.0, "volume": 425.0}, {"date": "2008-08-22", "close": 23.0, "volume": 1029.0}, {"date": "2008-08-25", "close": 22.5, "volume": 1248.0}, {"date": "2008-08-26", "close": 22.5, "volume": 1924.0}, {"date": "2008-08-27", "close": 22.5, "volume": 359.0}, {"date": "2008-08-28", "close": 21.5, "volume": 3023.0}, {"date": "2008-08-29", "close": 22.5, "volume": 3200.0}, {"date": "2008-09-01", "close": 22.5, "volume": 752.0}, {"date": "2008-09-02", "close": 22.0, "volume": 517.0}, {"date": "2008-09-03", "close": 22.0, "volume": 2666.0}, {"date": "2008-09-04", "close": 22.0, "volume": 1511.0}, {"date": "2008-09-05", "close": 22.0, "volume": 3146.0}, {"date": "2008-09-08", "close": 21.0, "volume": 638.0}, {"date": "2008-09-09", "close": 21.0, "volume": 2474.0}, {"date": "2008-09-10", "close": 20.0, "volume": 2417.0}, {"date": "2008-09-11", "close": 18.5, "volume": 2515.0}, {"date": "2008-09-12", "close": 18.0, "volume": 1217.0}, {"date": "2008-09-15", "close": 16.0, "volume": 627.0}, {"date": "2008-09-16", "close": 15.0, "volume": 1283.0}, {"date": "2008-09-17", "close": 16.0, "volume": 1588.0}, {"date": "2008-09-18", "close": 16.5, "volume": 1869.0}, {"date": "2008-09-19", "close": 17.5, "volume": 2921.0}, {"date": "2008-09-22", "close": 17.5, "volume": 1110.0}, {"date": "2008-09-23", "close": 17.5, "volume": 2656.0}, {"date": "2008-09-24", "close": 18.0, "volume": 1024.0}, {"date": "2008-09-25", "close": 18.5, "volume": 4216.0}, {"date": "2008-09-26", "close": 17.5, "volume": 3274.0}, {"date": "2008-09-29", "close": 17.5, "volume": 1060.0}, {"date": "2008-09-30", "close": 16.5, "volume": 892.0}, {"date": "2008-10-01", "close": 16.5, "volume": 1415.0}, {"date": "2008-10-02", "close": 17.0, "volume": 1086.0}, {"date": "2008-10-03", "close": 17.5, "volume": 1179.0}, {"date": "2008-10-06", "close": 16.5, "volume": 781.0}, {"date": "2008-10-07", "close": 15.5, "volume": 4203.0}, {"date": "2008-10-08", "close": 14.5, "volume": 704.0}, {"date": "2008-10-09", "close": 14.0, "volume": 3821.0}, {"date": "2008-10-10", "close": 13.5, "volume": 5379.0}, {"date": "2008-10-13", "close": 13.5, "volume": 1607.0}, {"date": "2008-10-14", "close": 14.0, "volume": 5944.0}, {"date": "2008-10-15", "close": 13.5, "volume": 1612.0}, {"date": "2008-10-16", "close": 14.5, "volume": 8188.0}, {"date": "2008-10-17", "close": 11.5, "volume": 3424.0}, {"date": "2008-10-20", "close": 12.5, "volume": 2423.0}, {"date": "2008-10-21", "close": 13.0, "volume": 4459.0}, {"date": "2008-10-22", "close": 14.0, "volume": 5606.0}, {"date": "2008-10-23", "close": 13.5, "volume": 1771.0}, {"date": "2008-10-24", "close": 13.5, "volume": 1510.0}, {"date": "2008-10-27", "close": 12.5, "volume": 3724.0}, {"date": "2008-10-28", "close": 12.5, "volume": 140.0}, {"date": "2008-10-29", "close": 11.5, "volume": 1116.0}, {"date": "2008-10-30", "close": 12.5, "volume": 1513.0}, {"date": "2008-10-31", "close": 11.5, "volume": 866.0}, {"date": "2008-11-03", "close": 11.5, "volume": 2142.0}, {"date": "2008-11-04", "close": 11.5, "volume": 721.0}, {"date": "2008-11-05", "close": 11.5, "volume": 4662.0}, {"date": "2008-11-06", "close": 10.5, "volume": 1120.0}, {"date": "2008-11-07", "close": 11.5, "volume": 1685.0}, {"date": "2012-01-11", "close": 0.15, "volume": 2396.0}, {"date": "2012-01-12", "close": 0.23, "volume": 150703.0}, {"date": "2012-01-13", "close": 0.27, "volume": 528.0}, {"date": "2012-01-16", "close": 0.33, "volume": 21739.0}, {"date": "2012-01-17", "close": 0.42, "volume": 185800.0}, {"date": "2012-01-18", "close": 0.5, "volume": 91668.0}, {"date": "2012-01-19", "close": 0.56, "volume": 70830.0}, {"date": "2012-01-20", "close": 0.45, "volume": 169258.0}, {"date": "2012-01-23", "close": 0.42, "volume": 7790.0}, {"date": "2012-01-24", "close": 0.45, "volume": 2530.0}, {"date": "2012-01-25", "close": 0.42, "volume": 10470.0}, {"date": "2012-01-27", "close": 0.4, "volume": 2500.0}, {"date": "2012-01-30", "close": 0.4, "volume": 23569.0}, {"date": "2012-02-01", "close": 0.4, "volume": 3871.0}, {"date": "2012-02-03", "close": 0.4, "volume": 13433.0}, {"date": "2012-02-06", "close": 0.38, "volume": 8095.0}, {"date": "2012-02-07", "close": 0.38, "volume": 10937.0}, {"date": "2012-02-10", "close": 0.4, "volume": 67.0}, {"date": "2012-02-13", "close": 0.4, "volume": 400.0}, {"date": "2012-02-14", "close": 0.4, "volume": 3484.0}, {"date": "2012-02-15", "close": 0.42, "volume": 2500.0}, {"date": "2012-02-16", "close": 0.43, "volume": 2843.0}, {"date": "2012-02-17", "close": 0.43, "volume": 608.0}, {"date": "2012-02-20", "close": 0.43, "volume": 35.0}, {"date": "2012-02-22", "close": 0.43, "volume": 5516.0}, {"date": "2012-02-23", "close": 0.43, "volume": 600.0}, {"date": "2012-02-27", "close": 0.43, "volume": 1480.0}, {"date": "2012-02-28", "close": 0.48, "volume": 10000.0}, {"date": "2012-03-01", "close": 0.45, "volume": 5794.0}, {"date": "2012-03-02", "close": 0.45, "volume": 39.0}, {"date": "2012-03-05", "close": 0.46, "volume": 864.0}, {"date": "2012-03-06", "close": 0.6, "volume": 27040.0}, {"date": "2012-03-07", "close": 0.64, "volume": 15244.0}, {"date": "2012-03-08", "close": 0.66, "volume": 4303.0}, {"date": "2012-03-09", "close": 0.7, "volume": 65240.0}, {"date": "2012-03-12", "close": 0.7, "volume": 141375.0}, {"date": "2012-03-13", "close": 0.71, "volume": 16140.0}, {"date": "2012-03-14", "close": 0.71, "volume": 72788.0}, {"date": "2012-03-15", "close": 0.65, "volume": 33729.0}, {"date": "2012-03-16", "close": 0.66, "volume": 885.0}, {"date": "2012-03-19", "close": 0.65, "volume": 11218.0}, {"date": "2012-03-20", "close": 0.7, "volume": 8216.0}, {"date": "2012-03-21", "close": 0.7, "volume": 1784.0}, {"date": "2012-03-22", "close": 0.65, "volume": 8258.0}, {"date": "2012-03-26", "close": 0.65, "volume": 1975.0}, {"date": "2012-03-28", "close": 0.58, "volume": 3000.0}, {"date": "2012-04-03", "close": 0.56, "volume": 4286.0}, {"date": "2012-04-04", "close": 0.62, "volume": 2864.0}, {"date": "2012-04-05", "close": 0.6, "volume": 850.0}, {"date": "2012-04-10", "close": 0.65, "volume": 11514.0}, {"date": "2012-04-12", "close": 0.6, "volume": 7486.0}, {"date": "2012-04-13", "close": 0.61, "volume": 14436.0}, {"date": "2012-04-16", "close": 0.61, "volume": 2100.0}, {"date": "2012-04-17", "close": 0.6, "volume": 5604.0}, {"date": "2012-04-19", "close": 0.6, "volume": 19046.0}, {"date": "2012-04-20", "close": 0.65, "volume": 4615.0}, {"date": "2012-04-26", "close": 0.5, "volume": 20.0}, {"date": "2012-04-27", "close": 0.5, "volume": 872.0}, {"date": "2012-04-30", "close": 0.48, "volume": 722.0}, {"date": "2012-05-01", "close": 0.5, "volume": 1000.0}, {"date": "2012-05-04", "close": 0.48, "volume": 430.0}, {"date": "2012-05-07", "close": 0.49, "volume": 11015.0}, {"date": "2012-05-09", "close": 0.49, "volume": 16237.0}, {"date": "2012-05-11", "close": 0.51, "volume": 1484.0}, {"date": "2012-05-14", "close": 0.5, "volume": 1000.0}, {"date": "2012-05-15", "close": 0.42, "volume": 20844.0}, {"date": "2012-05-16", "close": 0.36, "volume": 684.0}, {"date": "2012-05-18", "close": 0.37, "volume": 10000.0}, {"date": "2012-05-22", "close": 0.38, "volume": 4629.0}, {"date": "2012-05-23", "close": 0.36, "volume": 3871.0}, {"date": "2012-05-25", "close": 0.33, "volume": 1300.0}, {"date": "2012-05-29", "close": 0.3, "volume": 100.0}, {"date": "2012-05-30", "close": 0.3, "volume": 850.0}, {"date": "2012-05-31", "close": 0.3, "volume": 600.0}, {"date": "2012-06-01", "close": 0.27, "volume": 29550.0}, {"date": "2012-06-04", "close": 0.25, "volume": 8342.0}, {"date": "2012-06-05", "close": 0.25, "volume": 94609.0}, {"date": "2012-06-06", "close": 0.25, "volume": 58000.0}, {"date": "2012-06-07", "close": 0.24, "volume": 26666.0}, {"date": "2012-06-08", "close": 0.24, "volume": 24180.0}, {"date": "2012-06-12", "close": 0.2, "volume": 900.0}, {"date": "2012-06-13", "close": 0.2, "volume": 73620.0}, {"date": "2012-06-14", "close": 0.19, "volume": 47300.0}, {"date": "2012-06-15", "close": 0.18, "volume": 58900.0}, {"date": "2012-06-18", "close": 0.18, "volume": 10400.0}, {"date": "2012-06-19", "close": 0.18, "volume": 121.0}, {"date": "2012-06-20", "close": 0.2, "volume": 65450.0}, {"date": "2012-06-21", "close": 0.2, "volume": 97628.0}, {"date": "2012-06-22", "close": 0.2, "volume": 4915.0}, {"date": "2012-06-25", "close": 0.2, "volume": 720.0}, {"date": "2012-06-26", "close": 0.2, "volume": 1168.0}, {"date": "2012-06-27", "close": 0.18, "volume": 184.0}, {"date": "2012-06-28", "close": 0.2, "volume": 5903.0}, {"date": "2012-06-29", "close": 0.2, "volume": 25000.0}, {"date": "2012-07-06", "close": 0.22, "volume": 25467.0}, {"date": "2012-07-10", "close": 0.2, "volume": 300.0}, {"date": "2012-07-11", "close": 0.2, "volume": 400.0}, {"date": "2012-07-12", "close": 0.2, "volume": 1000.0}, {"date": "2012-07-18", "close": 0.21, "volume": 1720.0}, {"date": "2012-07-20", "close": 0.21, "volume": 4000.0}, {"date": "2012-07-23", "close": 0.26, "volume": 11458.0}, {"date": "2012-07-25", "close": 0.28, "volume": 2216.0}, {"date": "2012-07-26", "close": 0.28, "volume": 6500.0}, {"date": "2012-07-30", "close": 0.22, "volume": 183473.0}, {"date": "2012-07-31", "close": 0.25, "volume": 25000.0}, {"date": "2012-08-03", "close": 0.26, "volume": 55000.0}, {"date": "2012-08-07", "close": 0.27, "volume": 8000.0}, {"date": "2012-08-09", "close": 0.28, "volume": 1500.0}, {"date": "2012-08-15", "close": 0.28, "volume": 75042.0}, {"date": "2012-08-20", "close": 0.28, "volume": 70.0}, {"date": "2012-08-22", "close": 0.28, "volume": 200.0}, {"date": "2012-08-24", "close": 0.28, "volume": 3300.0}, {"date": "2012-08-28", "close": 0.28, "volume": 300.0}, {"date": "2012-08-29", "close": 0.3, "volume": 13500.0}, {"date": "2012-08-31", "close": 0.29, "volume": 4230.0}, {"date": "2012-09-04", "close": 0.3, "volume": 300.0}, {"date": "2012-09-13", "close": 0.3, "volume": 500.0}, {"date": "2012-09-18", "close": 0.32, "volume": 400.0}, {"date": "2012-09-19", "close": 0.29, "volume": 35300.0}, {"date": "2012-10-04", "close": 0.29, "volume": 75080.0}, {"date": "2012-10-09", "close": 0.29, "volume": 319.0}, {"date": "2012-10-11", "close": 0.29, "volume": 122.0}, {"date": "2012-10-15", "close": 0.3, "volume": 4470.0}, {"date": "2012-10-16", "close": 0.35, "volume": 10755.0}, {"date": "2012-10-23", "close": 0.33, "volume": 34890.0}, {"date": "2012-10-25", "close": 0.31, "volume": 100.0}, {"date": "2012-10-30", "close": 0.31, "volume": 57.0}, {"date": "2012-10-31", "close": 0.42, "volume": 2531.0}, {"date": "2012-11-05", "close": 0.38, "volume": 5250.0}, {"date": "2012-11-07", "close": 0.38, "volume": 400.0}, {"date": "2012-11-09", "close": 0.4, "volume": 22800.0}, {"date": "2012-11-12", "close": 0.4, "volume": 7650.0}, {"date": "2012-11-23", "close": 0.4, "volume": 5100.0}, {"date": "2012-11-26", "close": 0.35, "volume": 27250.0}, {"date": "2012-11-27", "close": 0.35, "volume": 1000.0}, {"date": "2012-11-30", "close": 0.34, "volume": 21645.0}, {"date": "2012-12-03", "close": 0.35, "volume": 17700.0}, {"date": "2012-12-05", "close": 0.32, "volume": 29.0}, {"date": "2012-12-10", "close": 0.3, "volume": 256.0}, {"date": "2012-12-11", "close": 0.3, "volume": 1400.0}, {"date": "2012-12-12", "close": 0.29, "volume": 20000.0}, {"date": "2012-12-14", "close": 0.28, "volume": 20240.0}, {"date": "2012-12-19", "close": 0.28, "volume": 9000.0}, {"date": "2012-12-20", "close": 0.28, "volume": 281.0}, {"date": "2013-01-02", "close": 0.28, "volume": 479.0}, {"date": "2013-01-07", "close": 0.26, "volume": 1000.0}, {"date": "2013-01-10", "close": 0.26, "volume": 800.0}, {"date": "2013-01-31", "close": 0.26, "volume": 30000.0}, {"date": "2013-02-11", "close": 0.26, "volume": 30127.0}, {"date": "2013-02-13", "close": 0.23, "volume": 20438.0}, {"date": "2013-02-15", "close": 0.23, "volume": 270.0}, {"date": "2013-02-18", "close": 0.25, "volume": 12724.0}, {"date": "2013-02-20", "close": 0.25, "volume": 12924.0}, {"date": "2013-02-21", "close": 0.25, "volume": 40.0}, {"date": "2013-02-25", "close": 0.25, "volume": 25000.0}, {"date": "2013-02-26", "close": 0.25, "volume": 20.0}, {"date": "2013-03-04", "close": 0.25, "volume": 11500.0}, {"date": "2013-03-06", "close": 0.25, "volume": 10000.0}, {"date": "2013-03-07", "close": 0.25, "volume": 40516.0}, {"date": "2013-03-08", "close": 0.25, "volume": 9484.0}, {"date": "2013-03-11", "close": 0.23, "volume": 19332.0}, {"date": "2013-03-13", "close": 0.21, "volume": 2200.0}, {"date": "2013-03-14", "close": 0.2, "volume": 600.0}, {"date": "2013-03-21", "close": 0.17, "volume": 40.0}, {"date": "2013-03-28", "close": 0.17, "volume": 19200.0}, {"date": "2013-04-08", "close": 0.15, "volume": 10000.0}, {"date": "2013-04-16", "close": 0.15, "volume": 13500.0}, {"date": "2013-04-17", "close": 0.09, "volume": 340.0}, {"date": "2013-04-19", "close": 0.11, "volume": 157.0}, {"date": "2013-04-29", "close": 0.11, "volume": 60.0}, {"date": "2013-04-30", "close": 0.13, "volume": 432.0}, {"date": "2013-05-01", "close": 0.14, "volume": 9351.0}, {"date": "2013-05-02", "close": 0.13, "volume": 10206.0}, {"date": "2013-05-09", "close": 0.11, "volume": 500.0}, {"date": "2013-05-21", "close": 0.09, "volume": 14800.0}, {"date": "2013-05-22", "close": 0.09, "volume": 12500.0}, {"date": "2013-05-23", "close": 0.08, "volume": 12010.0}, {"date": "2013-05-24", "close": 0.09, "volume": 8871.0}, {"date": "2013-05-30", "close": 0.09, "volume": 1629.0}, {"date": "2013-05-31", "close": 0.08, "volume": 6850.0}, {"date": "2013-06-03", "close": 0.08, "volume": 43150.0}, {"date": "2013-06-04", "close": 0.08, "volume": 56850.0}, {"date": "2013-06-06", "close": 0.06, "volume": 111.0}, {"date": "2013-06-07", "close": 0.06, "volume": 400.0}, {"date": "2013-06-11", "close": 0.06, "volume": 95.0}, {"date": "2013-06-12", "close": 0.07, "volume": 157.0}, {"date": "2013-06-13", "close": 0.07, "volume": 61343.0}, {"date": "2013-06-17", "close": 0.07, "volume": 62200.0}, {"date": "2013-06-18", "close": 0.06, "volume": 8200.0}, {"date": "2013-06-19", "close": 0.06, "volume": 40000.0}, {"date": "2013-06-20", "close": 0.05, "volume": 1200.0}, {"date": "2013-06-21", "close": 0.06, "volume": 23465.0}, {"date": "2013-06-24", "close": 0.03, "volume": 665.0}, {"date": "2013-06-26", "close": 0.05, "volume": 8778.0}, {"date": "2013-06-27", "close": 0.09, "volume": 197078.0}, {"date": "2013-06-28", "close": 0.08, "volume": 66918.0}, {"date": "2013-07-01", "close": 0.06, "volume": 68746.0}, {"date": "2013-07-02", "close": 0.05, "volume": 20000.0}, {"date": "2013-07-05", "close": 0.05, "volume": 16914.0}, {"date": "2013-07-08", "close": 0.04, "volume": 101005.0}, {"date": "2013-07-11", "close": 0.05, "volume": 36261.0}, {"date": "2013-07-12", "close": 0.05, "volume": 250000.0}, {"date": "2013-07-18", "close": 0.05, "volume": 60000.0}, {"date": "2013-07-26", "close": 0.04, "volume": 151678.0}, {"date": "2013-07-31", "close": 0.04, "volume": 80.0}, {"date": "2013-08-02", "close": 0.04, "volume": 2030.0}, {"date": "2013-08-05", "close": 0.05, "volume": 270325.0}, {"date": "2013-08-07", "close": 0.04, "volume": 5149.0}, {"date": "2013-08-09", "close": 0.04, "volume": 295.0}, {"date": "2013-08-14", "close": 0.04, "volume": 160.0}, {"date": "2013-08-15", "close": 0.05, "volume": 40616.0}, {"date": "2013-08-19", "close": 0.04, "volume": 60.0}, {"date": "2013-08-20", "close": 0.04, "volume": 126.0}, {"date": "2013-08-21", "close": 0.04, "volume": 300.0}, {"date": "2013-08-27", "close": 0.04, "volume": 320.0}, {"date": "2013-08-28", "close": 0.04, "volume": 977509.0}, {"date": "2013-09-02", "close": 0.04, "volume": 925.0}, {"date": "2013-09-03", "close": 0.04, "volume": 8955.0}, {"date": "2013-09-04", "close": 0.04, "volume": 120.0}, {"date": "2013-09-11", "close": 0.04, "volume": 191.0}, {"date": "2013-09-13", "close": 0.04, "volume": 500000.0}, {"date": "2013-09-24", "close": 0.04, "volume": 256.0}, {"date": "2013-09-26", "close": 0.04, "volume": 237.0}, {"date": "2013-10-02", "close": 0.04, "volume": 165069.0}, {"date": "2013-10-16", "close": 0.02, "volume": 100000.0}, {"date": "2013-10-17", "close": 0.04, "volume": 204000.0}, {"date": "2013-10-21", "close": 0.04, "volume": 14726.0}, {"date": "2013-10-24", "close": 0.04, "volume": 40000.0}, {"date": "2013-10-25", "close": 0.04, "volume": 6825.0}, {"date": "2013-10-28", "close": 0.05, "volume": 100000.0}, {"date": "2013-10-29", "close": 0.05, "volume": 10000.0}, {"date": "2013-10-31", "close": 0.04, "volume": 398.0}, {"date": "2013-11-04", "close": 0.06, "volume": 40000.0}, {"date": "2013-11-05", "close": 0.06, "volume": 20000.0}, {"date": "2013-11-06", "close": 0.04, "volume": 632.0}, {"date": "2013-11-12", "close": 0.05, "volume": 92.0}, {"date": "2013-11-13", "close": 0.04, "volume": 30000.0}, {"date": "2013-11-21", "close": 0.05, "volume": 2137.0}, {"date": "2013-11-25", "close": 0.06, "volume": 3774.0}, {"date": "2013-11-26", "close": 0.06, "volume": 60000.0}, {"date": "2013-11-27", "close": 0.06, "volume": 152.0}, {"date": "2013-11-28", "close": 0.06, "volume": 39848.0}, {"date": "2013-12-06", "close": 0.06, "volume": 193000.0}, {"date": "2013-12-11", "close": 0.05, "volume": 80.0}, {"date": "2013-12-13", "close": 0.07, "volume": 236250.0}, {"date": "2013-12-18", "close": 0.07, "volume": 70000.0}, {"date": "2013-12-19", "close": 0.08, "volume": 123750.0}, {"date": "2013-12-20", "close": 0.08, "volume": 19500.0}, {"date": "2013-12-24", "close": 0.08, "volume": 350000.0}, {"date": "2013-12-27", "close": 0.09, "volume": 146139.0}, {"date": "2013-12-30", "close": 0.09, "volume": 100000.0}, {"date": "2013-12-31", "close": 0.08, "volume": 30000.0}, {"date": "2014-01-02", "close": 0.09, "volume": 29884.0}, {"date": "2014-01-03", "close": 0.09, "volume": 100000.0}, {"date": "2014-01-06", "close": 0.08, "volume": 100000.0}, {"date": "2014-01-07", "close": 0.1, "volume": 255000.0}, {"date": "2014-01-08", "close": 0.08, "volume": 5140.0}, {"date": "2014-01-10", "close": 0.07, "volume": 279860.0}, {"date": "2014-01-16", "close": 0.1, "volume": 3876111.0}, {"date": "2014-01-17", "close": 0.1, "volume": 465687.0}, {"date": "2014-01-20", "close": 0.09, "volume": 125667.0}, {"date": "2014-01-21", "close": 0.08, "volume": 25850.0}, {"date": "2014-01-22", "close": 0.1, "volume": 246111.0}, {"date": "2014-01-23", "close": 0.1, "volume": 665000.0}, {"date": "2014-01-24", "close": 0.1, "volume": 1444102.0}, {"date": "2014-01-28", "close": 0.09, "volume": 328844.0}, {"date": "2014-01-29", "close": 0.09, "volume": 110000.0}, {"date": "2014-01-30", "close": 0.09, "volume": 185000.0}, {"date": "2014-01-31", "close": 0.09, "volume": 185276.0}, {"date": "2014-02-03", "close": 0.09, "volume": 250000.0}, {"date": "2014-02-04", "close": 0.1, "volume": 91000.0}, {"date": "2014-02-05", "close": 0.09, "volume": 86837.0}, {"date": "2014-02-06", "close": 0.09, "volume": 166018.0}, {"date": "2014-02-07", "close": 0.09, "volume": 83800.0}, {"date": "2014-02-10", "close": 0.08, "volume": 187356.0}, {"date": "2014-02-11", "close": 0.08, "volume": 150000.0}, {"date": "2014-02-13", "close": 0.08, "volume": 4000.0}, {"date": "2014-02-14", "close": 0.08, "volume": 1497.0}, {"date": "2014-02-17", "close": 0.09, "volume": 56100.0}, {"date": "2014-02-20", "close": 0.09, "volume": 267600.0}, {"date": "2014-02-21", "close": 0.09, "volume": 103000.0}, {"date": "2014-02-24", "close": 0.1, "volume": 29400.0}, {"date": "2014-02-27", "close": 0.1, "volume": 15000.0}, {"date": "2014-02-28", "close": 0.1, "volume": 20000.0}, {"date": "2014-03-04", "close": 0.08, "volume": 308000.0}, {"date": "2014-03-10", "close": 0.08, "volume": 94000.0}, {"date": "2014-03-12", "close": 0.07, "volume": 29983.0}, {"date": "2014-03-14", "close": 0.07, "volume": 71525.0}, {"date": "2014-03-18", "close": 0.07, "volume": 200000.0}, {"date": "2014-03-20", "close": 0.08, "volume": 125646.0}, {"date": "2014-03-21", "close": 0.08, "volume": 100000.0}, {"date": "2014-03-24", "close": 0.08, "volume": 30000.0}, {"date": "2014-03-25", "close": 0.08, "volume": 100235.0}, {"date": "2014-03-26", "close": 0.08, "volume": 120000.0}, {"date": "2014-03-27", "close": 0.07, "volume": 31510.0}, {"date": "2014-03-28", "close": 0.07, "volume": 17175.0}, {"date": "2014-03-31", "close": 0.07, "volume": 30.0}, {"date": "2014-04-02", "close": 0.08, "volume": 125240.0}, {"date": "2014-04-03", "close": 0.07, "volume": 71429.0}, {"date": "2014-04-07", "close": 0.07, "volume": 40000.0}, {"date": "2014-04-08", "close": 0.06, "volume": 221489.0}, {"date": "2014-04-10", "close": 0.08, "volume": 344612.0}, {"date": "2014-04-11", "close": 0.06, "volume": 67700.0}, {"date": "2014-04-15", "close": 0.06, "volume": 102200.0}, {"date": "2014-04-16", "close": 0.06, "volume": 45242.0}, {"date": "2014-04-22", "close": 0.05, "volume": 138367.0}, {"date": "2014-04-23", "close": 0.05, "volume": 75000.0}, {"date": "2014-04-28", "close": 0.04, "volume": 97138.0}, {"date": "2014-04-29", "close": 0.04, "volume": 60.0}, {"date": "2014-05-01", "close": 0.03, "volume": 93497.0}, {"date": "2014-05-05", "close": 0.03, "volume": 1800.0}, {"date": "2014-05-06", "close": 0.03, "volume": 136300.0}, {"date": "2014-05-07", "close": 0.03, "volume": 50223.0}, {"date": "2014-05-13", "close": 0.04, "volume": 37934.0}, {"date": "2014-05-16", "close": 0.03, "volume": 132.0}, {"date": "2014-05-19", "close": 0.03, "volume": 70000.0}, {"date": "2014-05-20", "close": 0.04, "volume": 192500.0}, {"date": "2014-05-21", "close": 0.07, "volume": 144890.0}, {"date": "2014-05-22", "close": 0.05, "volume": 29550.0}, {"date": "2014-05-26", "close": 0.04, "volume": 400.0}, {"date": "2014-05-27", "close": 0.05, "volume": 138114.0}, {"date": "2014-05-28", "close": 0.05, "volume": 40841.0}, {"date": "2014-05-30", "close": 0.04, "volume": 175000.0}, {"date": "2014-06-02", "close": 0.04, "volume": 150000.0}, {"date": "2014-06-03", "close": 0.04, "volume": 2415.0}, {"date": "2014-06-04", "close": 0.04, "volume": 40295.0}, {"date": "2014-06-06", "close": 0.04, "volume": 10174.0}, {"date": "2014-06-10", "close": 0.04, "volume": 400.0}, {"date": "2014-06-11", "close": 0.04, "volume": 554.0}, {"date": "2014-06-12", "close": 0.04, "volume": 12467.0}, {"date": "2014-06-13", "close": 0.04, "volume": 16637.0}, {"date": "2014-06-19", "close": 0.03, "volume": 30501.0}, {"date": "2014-06-23", "close": 0.05, "volume": 202164.0}, {"date": "2014-06-24", "close": 0.05, "volume": 113981.0}, {"date": "2014-06-25", "close": 0.04, "volume": 211500.0}, {"date": "2014-06-26", "close": 0.05, "volume": 205937.0}, {"date": "2014-06-27", "close": 0.05, "volume": 45125.0}, {"date": "2014-06-30", "close": 0.07, "volume": 288338.0}, {"date": "2014-07-01", "close": 0.07, "volume": 278657.0}, {"date": "2014-07-02", "close": 0.07, "volume": 225387.0}, {"date": "2014-07-03", "close": 0.07, "volume": 99571.0}, {"date": "2014-07-04", "close": 0.08, "volume": 333847.0}, {"date": "2014-07-07", "close": 0.07, "volume": 242500.0}, {"date": "2014-07-08", "close": 0.08, "volume": 976075.0}, {"date": "2014-07-17", "close": 0.05, "volume": 1406250.0}, {"date": "2014-07-18", "close": 0.07, "volume": 492982.0}, {"date": "2014-07-21", "close": 0.07, "volume": 159568.0}, {"date": "2014-07-22", "close": 0.08, "volume": 242201.0}, {"date": "2014-07-23", "close": 0.09, "volume": 742500.0}, {"date": "2014-07-24", "close": 0.09, "volume": 132834.0}, {"date": "2014-07-25", "close": 0.09, "volume": 303166.0}, {"date": "2014-07-28", "close": 0.1, "volume": 225000.0}, {"date": "2014-07-29", "close": 0.1, "volume": 33100.0}, {"date": "2014-07-30", "close": 0.08, "volume": 120945.0}, {"date": "2014-08-01", "close": 0.1, "volume": 1076499.0}, {"date": "2014-08-04", "close": 0.11, "volume": 158316.0}, {"date": "2014-08-05", "close": 0.1, "volume": 125000.0}, {"date": "2014-08-06", "close": 0.11, "volume": 925985.0}, {"date": "2014-08-07", "close": 0.12, "volume": 999098.0}, {"date": "2014-08-08", "close": 0.12, "volume": 750735.0}, {"date": "2014-08-11", "close": 0.11, "volume": 548506.0}, {"date": "2014-08-12", "close": 0.11, "volume": 289799.0}, {"date": "2014-08-13", "close": 0.13, "volume": 341576.0}, {"date": "2014-08-14", "close": 0.14, "volume": 1575717.0}, {"date": "2014-08-15", "close": 0.13, "volume": 549003.0}, {"date": "2014-08-18", "close": 0.13, "volume": 48659.0}, {"date": "2014-08-19", "close": 0.14, "volume": 99176.0}, {"date": "2014-08-20", "close": 0.15, "volume": 239318.0}, {"date": "2014-08-21", "close": 0.14, "volume": 230568.0}, {"date": "2014-08-22", "close": 0.13, "volume": 21900.0}, {"date": "2014-08-25", "close": 0.13, "volume": 244562.0}, {"date": "2014-08-26", "close": 0.12, "volume": 47579.0}, {"date": "2014-08-27", "close": 0.13, "volume": 457793.0}, {"date": "2014-08-28", "close": 0.13, "volume": 45000.0}, {"date": "2014-08-29", "close": 0.13, "volume": 212962.0}, {"date": "2014-09-01", "close": 0.13, "volume": 12620.0}, {"date": "2014-09-02", "close": 0.13, "volume": 20411.0}, {"date": "2014-09-03", "close": 0.13, "volume": 586337.0}, {"date": "2014-09-04", "close": 0.15, "volume": 686998.0}, {"date": "2014-09-05", "close": 0.15, "volume": 459019.0}, {"date": "2014-09-08", "close": 0.14, "volume": 172270.0}, {"date": "2014-09-09", "close": 0.14, "volume": 224069.0}, {"date": "2014-09-10", "close": 0.12, "volume": 824827.0}, {"date": "2014-09-11", "close": 0.14, "volume": 193749.0}, {"date": "2014-09-12", "close": 0.14, "volume": 210000.0}, {"date": "2014-09-15", "close": 0.14, "volume": 164322.0}, {"date": "2014-09-16", "close": 0.14, "volume": 49329.0}, {"date": "2014-09-17", "close": 0.13, "volume": 249648.0}, {"date": "2014-09-18", "close": 0.13, "volume": 32500.0}, {"date": "2014-09-19", "close": 0.12, "volume": 122705.0}, {"date": "2014-09-22", "close": 0.12, "volume": 246216.0}, {"date": "2014-09-23", "close": 0.11, "volume": 386586.0}, {"date": "2014-09-24", "close": 0.12, "volume": 58375.0}, {"date": "2014-09-25", "close": 0.11, "volume": 111111.0}, {"date": "2014-09-26", "close": 0.11, "volume": 60500.0}, {"date": "2014-09-29", "close": 0.11, "volume": 150000.0}, {"date": "2014-09-30", "close": 0.12, "volume": 10000.0}, {"date": "2014-10-01", "close": 0.1, "volume": 570080.0}, {"date": "2014-10-03", "close": 0.1, "volume": 62282.0}, {"date": "2014-10-06", "close": 0.1, "volume": 90515.0}, {"date": "2014-10-07", "close": 0.1, "volume": 4485.0}, {"date": "2014-10-08", "close": 0.11, "volume": 160000.0}, {"date": "2014-10-09", "close": 0.11, "volume": 72396.0}, {"date": "2014-10-10", "close": 0.1, "volume": 57104.0}, {"date": "2014-10-13", "close": 0.1, "volume": 152500.0}, {"date": "2014-10-14", "close": 0.1, "volume": 193947.0}, {"date": "2014-10-15", "close": 0.1, "volume": 175000.0}, {"date": "2014-10-16", "close": 0.1, "volume": 90370.0}, {"date": "2014-10-17", "close": 0.11, "volume": 100000.0}, {"date": "2014-10-20", "close": 0.12, "volume": 113609.0}, {"date": "2014-10-21", "close": 0.12, "volume": 114080.0}, {"date": "2014-10-22", "close": 0.12, "volume": 250000.0}, {"date": "2014-10-24", "close": 0.12, "volume": 17727.0}, {"date": "2014-10-27", "close": 0.11, "volume": 170312.0}, {"date": "2014-10-29", "close": 0.13, "volume": 125000.0}, {"date": "2014-10-31", "close": 0.12, "volume": 280000.0}, {"date": "2014-11-03", "close": 0.13, "volume": 221259.0}, {"date": "2014-11-04", "close": 0.14, "volume": 197848.0}, {"date": "2014-11-05", "close": 0.13, "volume": 247238.0}, {"date": "2014-11-06", "close": 0.15, "volume": 79795.0}, {"date": "2014-11-07", "close": 0.14, "volume": 118800.0}, {"date": "2014-11-10", "close": 0.14, "volume": 133641.0}, {"date": "2014-11-11", "close": 0.13, "volume": 20837.0}, {"date": "2014-11-12", "close": 0.13, "volume": 5393.0}, {"date": "2014-11-13", "close": 0.13, "volume": 9607.0}, {"date": "2014-11-14", "close": 0.12, "volume": 319.0}, {"date": "2014-11-17", "close": 0.12, "volume": 252778.0}, {"date": "2014-11-18", "close": 0.12, "volume": 509.0}, {"date": "2014-11-19", "close": 0.11, "volume": 279000.0}, {"date": "2014-11-20", "close": 0.12, "volume": 130001.0}, {"date": "2014-11-21", "close": 0.12, "volume": 35385.0}, {"date": "2014-11-24", "close": 0.12, "volume": 445365.0}, {"date": "2014-11-25", "close": 0.11, "volume": 230257.0}, {"date": "2014-11-26", "close": 0.11, "volume": 101000.0}, {"date": "2014-11-27", "close": 0.12, "volume": 2238156.0}, {"date": "2014-11-28", "close": 0.11, "volume": 274844.0}, {"date": "2014-12-01", "close": 0.11, "volume": 278000.0}, {"date": "2014-12-02", "close": 0.12, "volume": 283846.0}, {"date": "2014-12-03", "close": 0.11, "volume": 305471.0}, {"date": "2014-12-04", "close": 0.12, "volume": 112552.0}, {"date": "2014-12-05", "close": 0.12, "volume": 332.0}, {"date": "2014-12-08", "close": 0.11, "volume": 190000.0}, {"date": "2014-12-09", "close": 0.1, "volume": 239737.0}, {"date": "2014-12-10", "close": 0.1, "volume": 22011.0}, {"date": "2014-12-11", "close": 0.09, "volume": 93840.0}, {"date": "2014-12-12", "close": 0.09, "volume": 141500.0}, {"date": "2014-12-15", "close": 0.1, "volume": 66300.0}, {"date": "2014-12-16", "close": 0.1, "volume": 80000.0}, {"date": "2014-12-17", "close": 0.1, "volume": 32800.0}, {"date": "2014-12-18", "close": 0.07, "volume": 158660.0}, {"date": "2014-12-19", "close": 0.07, "volume": 148200.0}, {"date": "2014-12-22", "close": 0.09, "volume": 93352.0}, {"date": "2014-12-29", "close": 0.09, "volume": 2500.0}, {"date": "2014-12-31", "close": 0.09, "volume": 5454.0}, {"date": "2015-01-02", "close": 0.09, "volume": 47046.0}, {"date": "2015-01-05", "close": 0.09, "volume": 10000.0}, {"date": "2015-01-06", "close": 0.1, "volume": 274000.0}, {"date": "2015-01-07", "close": 0.08, "volume": 20000.0}, {"date": "2015-01-12", "close": 0.08, "volume": 60000.0}, {"date": "2015-01-13", "close": 0.08, "volume": 98956.0}, {"date": "2015-01-14", "close": 0.08, "volume": 25000.0}, {"date": "2015-01-15", "close": 0.08, "volume": 56412.0}, {"date": "2015-01-16", "close": 0.11, "volume": 141958.0}, {"date": "2015-01-19", "close": 0.11, "volume": 230223.0}, {"date": "2015-01-20", "close": 0.1, "volume": 220000.0}, {"date": "2015-01-21", "close": 0.1, "volume": 30000.0}, {"date": "2015-01-22", "close": 0.1, "volume": 7000.0}, {"date": "2015-01-23", "close": 0.1, "volume": 75000.0}, {"date": "2015-01-27", "close": 0.1, "volume": 31000.0}, {"date": "2015-01-28", "close": 0.1, "volume": 7797.0}, {"date": "2015-01-29", "close": 0.1, "volume": 106203.0}, {"date": "2015-01-30", "close": 0.09, "volume": 61400.0}, {"date": "2015-02-02", "close": 0.09, "volume": 600.0}, {"date": "2015-02-03", "close": 0.1, "volume": 188374.0}, {"date": "2015-02-04", "close": 0.11, "volume": 414539.0}, {"date": "2015-02-05", "close": 0.13, "volume": 220309.0}, {"date": "2015-02-06", "close": 0.13, "volume": 74308.0}, {"date": "2015-02-09", "close": 0.11, "volume": 48739.0}, {"date": "2015-02-10", "close": 0.13, "volume": 45000.0}, {"date": "2015-02-12", "close": 0.13, "volume": 270177.0}, {"date": "2015-02-13", "close": 0.13, "volume": 112279.0}, {"date": "2015-02-16", "close": 0.14, "volume": 60126.0}, {"date": "2015-02-17", "close": 0.12, "volume": 510034.0}, {"date": "2015-02-18", "close": 0.12, "volume": 550020.0}, {"date": "2015-02-19", "close": 0.12, "volume": 615459.0}, {"date": "2015-02-20", "close": 0.12, "volume": 746676.0}, {"date": "2015-02-23", "close": 0.12, "volume": 472191.0}, {"date": "2015-02-24", "close": 0.12, "volume": 309513.0}, {"date": "2015-02-25", "close": 0.12, "volume": 11122.0}, {"date": "2015-02-26", "close": 0.12, "volume": 71584.0}, {"date": "2015-02-27", "close": 0.13, "volume": 152839.0}, {"date": "2015-03-02", "close": 0.13, "volume": 126976.0}, {"date": "2015-03-03", "close": 0.12, "volume": 183022.0}, {"date": "2015-03-04", "close": 0.13, "volume": 6200.0}, {"date": "2015-03-05", "close": 0.12, "volume": 17135.0}, {"date": "2015-03-09", "close": 0.12, "volume": 438257.0}, {"date": "2015-03-10", "close": 0.11, "volume": 69950.0}, {"date": "2015-03-11", "close": 0.11, "volume": 200200.0}, {"date": "2015-03-12", "close": 0.12, "volume": 50000.0}, {"date": "2015-03-13", "close": 0.12, "volume": 8233.0}, {"date": "2015-03-16", "close": 0.11, "volume": 133000.0}, {"date": "2015-03-17", "close": 0.11, "volume": 226252.0}, {"date": "2015-03-18", "close": 0.11, "volume": 39091.0}, {"date": "2015-03-19", "close": 0.11, "volume": 20000.0}, {"date": "2015-03-20", "close": 0.11, "volume": 31284.0}, {"date": "2015-03-23", "close": 0.11, "volume": 344227.0}, {"date": "2015-03-24", "close": 0.11, "volume": 109042.0}, {"date": "2015-03-25", "close": 0.12, "volume": 325592.0}, {"date": "2015-03-26", "close": 0.12, "volume": 952044.0}, {"date": "2015-03-27", "close": 0.12, "volume": 707669.0}, {"date": "2015-03-30", "close": 0.13, "volume": 417747.0}, {"date": "2015-03-31", "close": 0.14, "volume": 303338.0}, {"date": "2015-04-01", "close": 0.13, "volume": 927667.0}, {"date": "2015-04-02", "close": 0.15, "volume": 536667.0}, {"date": "2015-04-07", "close": 0.16, "volume": 271500.0}, {"date": "2015-04-08", "close": 0.15, "volume": 40600.0}, {"date": "2015-04-09", "close": 0.15, "volume": 17500.0}, {"date": "2015-04-10", "close": 0.14, "volume": 261900.0}, {"date": "2015-04-13", "close": 0.17, "volume": 1297044.0}, {"date": "2015-04-14", "close": 0.16, "volume": 711379.0}, {"date": "2015-04-15", "close": 0.16, "volume": 404379.0}, {"date": "2015-04-16", "close": 0.15, "volume": 509473.0}, {"date": "2015-04-17", "close": 0.15, "volume": 204734.0}, {"date": "2015-04-20", "close": 0.18, "volume": 1185982.0}, {"date": "2015-04-21", "close": 0.16, "volume": 330222.0}, {"date": "2015-04-22", "close": 0.16, "volume": 198334.0}, {"date": "2015-04-23", "close": 0.17, "volume": 172647.0}, {"date": "2015-04-24", "close": 0.18, "volume": 990982.0}, {"date": "2015-04-27", "close": 0.19, "volume": 271772.0}, {"date": "2015-04-28", "close": 0.19, "volume": 729358.0}, {"date": "2015-04-29", "close": 0.18, "volume": 147592.0}, {"date": "2015-04-30", "close": 0.19, "volume": 502017.0}, {"date": "2015-05-01", "close": 0.16, "volume": 991287.0}, {"date": "2015-05-04", "close": 0.18, "volume": 474035.0}, {"date": "2015-05-05", "close": 0.19, "volume": 437544.0}, {"date": "2015-05-06", "close": 0.19, "volume": 45691.0}, {"date": "2015-05-07", "close": 0.18, "volume": 109300.0}, {"date": "2015-05-08", "close": 0.19, "volume": 108769.0}, {"date": "2015-05-11", "close": 0.17, "volume": 137882.0}, {"date": "2015-05-12", "close": 0.16, "volume": 228245.0}, {"date": "2015-05-13", "close": 0.18, "volume": 314133.0}, {"date": "2015-05-14", "close": 0.19, "volume": 645935.0}, {"date": "2015-05-15", "close": 0.19, "volume": 300520.0}, {"date": "2015-05-18", "close": 0.16, "volume": 661641.0}, {"date": "2015-05-19", "close": 0.17, "volume": 66198.0}, {"date": "2015-05-21", "close": 0.14, "volume": 646294.0}, {"date": "2015-05-22", "close": 0.11, "volume": 200458.0}, {"date": "2015-05-25", "close": 0.15, "volume": 391214.0}, {"date": "2015-05-26", "close": 0.15, "volume": 368670.0}, {"date": "2015-05-27", "close": 0.13, "volume": 669968.0}, {"date": "2015-05-28", "close": 0.13, "volume": 229604.0}, {"date": "2015-05-29", "close": 0.15, "volume": 133611.0}, {"date": "2015-06-01", "close": 0.15, "volume": 8600.0}, {"date": "2015-06-02", "close": 0.13, "volume": 210246.0}, {"date": "2015-06-03", "close": 0.14, "volume": 79896.0}, {"date": "2015-06-04", "close": 0.15, "volume": 615163.0}, {"date": "2015-06-05", "close": 0.15, "volume": 304171.0}, {"date": "2015-06-09", "close": 0.15, "volume": 136263.0}, {"date": "2015-06-10", "close": 0.14, "volume": 104186.0}, {"date": "2015-06-11", "close": 0.13, "volume": 417914.0}, {"date": "2015-06-12", "close": 0.13, "volume": 855.0}, {"date": "2015-06-15", "close": 0.13, "volume": 50050.0}, {"date": "2015-06-16", "close": 0.13, "volume": 150000.0}, {"date": "2015-06-17", "close": 0.11, "volume": 276258.0}, {"date": "2015-06-18", "close": 0.12, "volume": 208732.0}, {"date": "2015-06-19", "close": 0.12, "volume": 145714.0}, {"date": "2015-06-22", "close": 0.12, "volume": 17861.0}, {"date": "2015-06-23", "close": 0.12, "volume": 149030.0}, {"date": "2015-06-24", "close": 0.12, "volume": 67382.0}, {"date": "2015-06-25", "close": 0.09, "volume": 804114.0}, {"date": "2015-06-26", "close": 0.09, "volume": 418164.0}, {"date": "2015-06-29", "close": 0.1, "volume": 226035.0}, {"date": "2015-06-30", "close": 0.1, "volume": 236303.0}, {"date": "2015-07-01", "close": 0.1, "volume": 106103.0}, {"date": "2015-07-02", "close": 0.1, "volume": 137566.0}, {"date": "2015-07-03", "close": 0.1, "volume": 30000.0}, {"date": "2015-07-06", "close": 0.11, "volume": 215802.0}, {"date": "2015-07-07", "close": 0.11, "volume": 20000.0}, {"date": "2015-07-08", "close": 0.11, "volume": 12500.0}, {"date": "2015-07-09", "close": 0.12, "volume": 802565.0}, {"date": "2015-07-10", "close": 0.12, "volume": 169920.0}, {"date": "2015-07-13", "close": 0.12, "volume": 89200.0}, {"date": "2015-07-14", "close": 0.1, "volume": 218263.0}, {"date": "2015-07-15", "close": 0.11, "volume": 83180.0}, {"date": "2015-07-16", "close": 0.1, "volume": 454791.0}, {"date": "2015-07-17", "close": 0.11, "volume": 276040.0}, {"date": "2015-07-20", "close": 0.09, "volume": 581186.0}, {"date": "2015-07-21", "close": 0.09, "volume": 88861.0}, {"date": "2015-07-22", "close": 0.1, "volume": 38750.0}, {"date": "2015-07-23", "close": 0.1, "volume": 50000.0}, {"date": "2015-07-28", "close": 0.08, "volume": 336774.0}, {"date": "2015-07-29", "close": 0.08, "volume": 135201.0}, {"date": "2015-07-31", "close": 0.09, "volume": 128455.0}, {"date": "2015-08-03", "close": 0.08, "volume": 220647.0}, {"date": "2015-08-04", "close": 0.07, "volume": 200015.0}, {"date": "2015-08-05", "close": 0.08, "volume": 179446.0}, {"date": "2015-08-06", "close": 0.07, "volume": 178959.0}, {"date": "2015-08-07", "close": 0.09, "volume": 522358.0}, {"date": "2015-08-10", "close": 0.1, "volume": 343869.0}, {"date": "2015-08-11", "close": 0.09, "volume": 447782.0}, {"date": "2015-08-12", "close": 0.08, "volume": 16515.0}, {"date": "2015-08-13", "close": 0.1, "volume": 128242.0}, {"date": "2015-08-14", "close": 0.1, "volume": 71758.0}, {"date": "2015-08-18", "close": 0.1, "volume": 461000.0}, {"date": "2015-08-19", "close": 0.08, "volume": 175667.0}, {"date": "2015-08-20", "close": 0.08, "volume": 50726.0}, {"date": "2015-08-21", "close": 0.08, "volume": 920.0}, {"date": "2015-08-24", "close": 0.07, "volume": 250807.0}, {"date": "2015-08-25", "close": 0.07, "volume": 309398.0}, {"date": "2015-08-26", "close": 0.07, "volume": 95248.0}, {"date": "2015-08-28", "close": 0.08, "volume": 98017.0}, {"date": "2015-08-31", "close": 0.08, "volume": 460872.0}, {"date": "2015-09-01", "close": 0.07, "volume": 337400.0}, {"date": "2015-09-02", "close": 0.07, "volume": 333593.0}, {"date": "2015-09-03", "close": 0.06, "volume": 298465.0}, {"date": "2015-09-04", "close": 0.06, "volume": 148803.0}, {"date": "2015-09-07", "close": 0.06, "volume": 129873.0}, {"date": "2015-09-09", "close": 0.07, "volume": 177694.0}, {"date": "2015-09-10", "close": 0.07, "volume": 5650.0}, {"date": "2015-09-11", "close": 0.07, "volume": 558440.0}, {"date": "2015-09-14", "close": 0.04, "volume": 974989.0}, {"date": "2015-09-15", "close": 0.04, "volume": 58500.0}, {"date": "2015-09-16", "close": 0.04, "volume": 250000.0}, {"date": "2015-09-17", "close": 0.04, "volume": 50000.0}, {"date": "2015-09-18", "close": 0.04, "volume": 25000.0}, {"date": "2015-09-21", "close": 0.04, "volume": 177657.0}, {"date": "2015-09-22", "close": 0.04, "volume": 511844.0}, {"date": "2015-09-23", "close": 0.04, "volume": 79078.0}, {"date": "2015-09-25", "close": 0.03, "volume": 51652.0}, {"date": "2015-09-29", "close": 0.03, "volume": 338.0}, {"date": "2015-10-01", "close": 0.03, "volume": 2500.0}, {"date": "2015-10-02", "close": 0.03, "volume": 60000.0}, {"date": "2015-10-06", "close": 0.02, "volume": 646895.0}, {"date": "2015-10-07", "close": 0.03, "volume": 73000.0}, {"date": "2015-10-08", "close": 0.03, "volume": 348537.0}, {"date": "2015-10-09", "close": 0.03, "volume": 67502.0}, {"date": "2015-10-12", "close": 0.04, "volume": 162166.0}, {"date": "2015-10-14", "close": 0.03, "volume": 265095.0}, {"date": "2015-10-15", "close": 0.03, "volume": 2083581.0}, {"date": "2015-10-16", "close": 0.02, "volume": 106660.0}, {"date": "2015-10-19", "close": 0.02, "volume": 400000.0}, {"date": "2015-10-20", "close": 0.03, "volume": 60000.0}, {"date": "2015-10-21", "close": 0.03, "volume": 60000.0}, {"date": "2015-10-23", "close": 0.02, "volume": 523200.0}, {"date": "2015-10-27", "close": 0.03, "volume": 100000.0}, {"date": "2015-10-28", "close": 0.03, "volume": 1391802.0}, {"date": "2015-10-29", "close": 0.03, "volume": 160000.0}, {"date": "2015-10-30", "close": 0.03, "volume": 50000.0}, {"date": "2015-11-02", "close": 0.03, "volume": 30000.0}, {"date": "2015-11-03", "close": 0.03, "volume": 132085.0}, {"date": "2015-11-05", "close": 0.03, "volume": 58000.0}, {"date": "2015-11-10", "close": 0.03, "volume": 100000.0}, {"date": "2015-11-16", "close": 0.03, "volume": 40000.0}, {"date": "2015-11-17", "close": 0.02, "volume": 67767.0}, {"date": "2015-11-20", "close": 0.02, "volume": 70000.0}, {"date": "2015-11-23", "close": 0.02, "volume": 500000.0}, {"date": "2015-11-24", "close": 0.02, "volume": 352000.0}, {"date": "2015-12-01", "close": 0.02, "volume": 150000.0}, {"date": "2015-12-02", "close": 0.02, "volume": 966563.0}, {"date": "2015-12-03", "close": 0.02, "volume": 273066.0}, {"date": "2015-12-07", "close": 0.02, "volume": 84773.0}, {"date": "2015-12-08", "close": 0.02, "volume": 389998.0}, {"date": "2015-12-09", "close": 0.02, "volume": 31400.0}, {"date": "2015-12-10", "close": 0.02, "volume": 560000.0}, {"date": "2015-12-14", "close": 0.01, "volume": 0.0}, {"date": "2015-12-15", "close": 0.01, "volume": 9991983.0}, {"date": "2015-12-16", "close": 0.01, "volume": 124900.0}, {"date": "2015-12-18", "close": 0.02, "volume": 30000.0}, {"date": "2015-12-21", "close": 0.01, "volume": 350000.0}, {"date": "2015-12-24", "close": 0.01, "volume": 30003.0}, {"date": "2015-12-29", "close": 0.01, "volume": 20000.0}, {"date": "2016-01-04", "close": 0.01, "volume": 50000.0}, {"date": "2016-01-06", "close": 0.01, "volume": 85073.0}, {"date": "2016-01-07", "close": 0.01, "volume": 50000.0}, {"date": "2016-01-12", "close": 0.01, "volume": 1644874.0}, {"date": "2016-01-13", "close": 0.01, "volume": 159998.0}, {"date": "2016-01-14", "close": 0.01, "volume": 38654.0}, {"date": "2016-01-15", "close": 0.01, "volume": 200000.0}, {"date": "2016-01-18", "close": 0.01, "volume": 2860473.0}, {"date": "2016-01-19", "close": 0.01, "volume": 3550527.0}, {"date": "2016-01-21", "close": 0.01, "volume": 2500000.0}, {"date": "2016-01-28", "close": 0.01, "volume": 1500.0}, {"date": "2016-02-02", "close": 0.01, "volume": 500.0}, {"date": "2016-02-04", "close": 0.01, "volume": 70.0}, {"date": "2016-02-10", "close": 0.01, "volume": 150000.0}, {"date": "2016-02-11", "close": 0.01, "volume": 4740000.0}, {"date": "2016-02-12", "close": 0.01, "volume": 1900100.0}, {"date": "2016-02-15", "close": 0.01, "volume": 686407.0}, {"date": "2016-02-16", "close": 0.01, "volume": 350000.0}, {"date": "2016-02-17", "close": 0.01, "volume": 2575000.0}, {"date": "2016-02-22", "close": 0.01, "volume": 1435500.0}, {"date": "2016-02-23", "close": 0.01, "volume": 9200.0}, {"date": "2016-03-04", "close": 0.01, "volume": 120000.0}, {"date": "2016-03-07", "close": 0.01, "volume": 1910000.0}, {"date": "2016-03-08", "close": 0.01, "volume": 50100.0}, {"date": "2016-03-09", "close": 0.01, "volume": 1054990.0}, {"date": "2016-03-10", "close": 0.01, "volume": 477395.0}, {"date": "2016-03-14", "close": 0.01, "volume": 200000.0}, {"date": "2016-03-17", "close": 0.01, "volume": 460000.0}, {"date": "2016-03-18", "close": 0.02, "volume": 2642619.0}, {"date": "2016-03-21", "close": 0.02, "volume": 4949267.0}, {"date": "2016-03-22", "close": 0.02, "volume": 5346095.0}, {"date": "2016-03-23", "close": 0.01, "volume": 345020.0}, {"date": "2016-03-24", "close": 0.02, "volume": 50000.0}, {"date": "2016-03-30", "close": 0.01, "volume": 4836957.0}, {"date": "2016-03-31", "close": 0.01, "volume": 1423415.0}, {"date": "2016-04-01", "close": 0.01, "volume": 14245258.0}, {"date": "2016-04-04", "close": 0.01, "volume": 3232241.0}, {"date": "2016-04-05", "close": 0.01, "volume": 1100000.0}, {"date": "2016-04-06", "close": 0.01, "volume": 135024.0}, {"date": "2016-04-07", "close": 0.01, "volume": 500000.0}, {"date": "2016-04-08", "close": 0.01, "volume": 580000.0}, {"date": "2016-04-12", "close": 0.01, "volume": 610000.0}, {"date": "2016-04-13", "close": 0.01, "volume": 714000.0}, {"date": "2016-04-14", "close": 0.02, "volume": 11771450.0}, {"date": "2016-04-15", "close": 0.02, "volume": 49366406.0}, {"date": "2016-04-18", "close": 0.02, "volume": 9324476.0}, {"date": "2016-04-19", "close": 0.03, "volume": 4932278.0}, {"date": "2016-04-20", "close": 0.02, "volume": 5346203.0}, {"date": "2016-04-21", "close": 0.02, "volume": 2020037.0}, {"date": "2016-04-22", "close": 0.03, "volume": 2422598.0}, {"date": "2016-04-26", "close": 0.03, "volume": 1919215.0}, {"date": "2016-04-27", "close": 0.02, "volume": 1526000.0}, {"date": "2016-04-28", "close": 0.02, "volume": 1917000.0}, {"date": "2016-04-29", "close": 0.02, "volume": 1574192.0}, {"date": "2016-05-02", "close": 0.03, "volume": 1648341.0}, {"date": "2016-05-03", "close": 0.03, "volume": 2231671.0}, {"date": "2016-05-04", "close": 0.03, "volume": 1161271.0}, {"date": "2016-05-05", "close": 0.02, "volume": 1464000.0}, {"date": "2016-05-06", "close": 0.02, "volume": 1505000.0}, {"date": "2016-05-09", "close": 0.02, "volume": 2026535.0}, {"date": "2016-05-10", "close": 0.02, "volume": 3588500.0}, {"date": "2016-05-11", "close": 0.02, "volume": 1808633.0}, {"date": "2016-05-12", "close": 0.02, "volume": 1637793.0}, {"date": "2016-05-13", "close": 0.02, "volume": 1266131.0}, {"date": "2016-05-16", "close": 0.03, "volume": 1409000.0}, {"date": "2016-05-17", "close": 0.02, "volume": 6070859.0}, {"date": "2016-05-18", "close": 0.02, "volume": 704000.0}, {"date": "2016-05-19", "close": 0.03, "volume": 781833.0}, {"date": "2016-05-20", "close": 0.03, "volume": 1386667.0}, {"date": "2016-05-23", "close": 0.03, "volume": 10026203.0}, {"date": "2016-05-24", "close": 0.03, "volume": 24875784.0}, {"date": "2016-05-25", "close": 0.03, "volume": 911853.0}, {"date": "2016-05-26", "close": 0.03, "volume": 10294143.0}, {"date": "2016-05-27", "close": 0.03, "volume": 2914322.0}, {"date": "2016-05-30", "close": 0.03, "volume": 5600715.0}, {"date": "2016-05-31", "close": 0.03, "volume": 3967729.0}, {"date": "2016-06-01", "close": 0.04, "volume": 649576.0}, {"date": "2016-06-02", "close": 0.04, "volume": 1078752.0}, {"date": "2016-06-03", "close": 0.03, "volume": 1172487.0}, {"date": "2016-06-06", "close": 0.03, "volume": 685073.0}, {"date": "2016-06-07", "close": 0.03, "volume": 498000.0}, {"date": "2016-06-08", "close": 0.03, "volume": 496859.0}, {"date": "2016-06-09", "close": 0.03, "volume": 247100.0}, {"date": "2016-06-10", "close": 0.03, "volume": 242675.0}, {"date": "2016-06-14", "close": 0.03, "volume": 1011665.0}, {"date": "2016-06-15", "close": 0.04, "volume": 124500.0}, {"date": "2016-06-16", "close": 0.04, "volume": 1619951.0}, {"date": "2016-06-17", "close": 0.04, "volume": 2121589.0}, {"date": "2016-06-20", "close": 0.04, "volume": 674833.0}, {"date": "2016-06-21", "close": 0.04, "volume": 464502.0}, {"date": "2016-06-22", "close": 0.04, "volume": 595100.0}, {"date": "2016-06-23", "close": 0.04, "volume": 204042.0}, {"date": "2016-06-24", "close": 0.04, "volume": 1388000.0}, {"date": "2016-06-27", "close": 0.03, "volume": 667467.0}, {"date": "2016-06-28", "close": 0.04, "volume": 950651.0}, {"date": "2016-06-29", "close": 0.04, "volume": 1541833.0}, {"date": "2016-06-30", "close": 0.03, "volume": 1217799.0}, {"date": "2016-07-04", "close": 0.03, "volume": 2179528.0}, {"date": "2016-07-05", "close": 0.04, "volume": 1488740.0}, {"date": "2016-07-06", "close": 0.04, "volume": 995276.0}, {"date": "2016-07-07", "close": 0.03, "volume": 770001.0}, {"date": "2016-07-08", "close": 0.03, "volume": 917625.0}, {"date": "2016-07-11", "close": 0.03, "volume": 514900.0}, {"date": "2016-07-12", "close": 0.04, "volume": 951637.0}, {"date": "2016-07-13", "close": 0.03, "volume": 1199873.0}, {"date": "2016-07-14", "close": 0.04, "volume": 740884.0}, {"date": "2016-07-15", "close": 0.04, "volume": 3524877.0}, {"date": "2016-07-18", "close": 0.04, "volume": 11507859.0}, {"date": "2016-07-19", "close": 0.06, "volume": 17216272.0}, {"date": "2016-07-20", "close": 0.06, "volume": 4406367.0}, {"date": "2016-07-21", "close": 0.05, "volume": 3657595.0}, {"date": "2016-07-22", "close": 0.05, "volume": 1584306.0}, {"date": "2016-07-25", "close": 0.05, "volume": 2088790.0}, {"date": "2016-07-26", "close": 0.05, "volume": 1797134.0}, {"date": "2016-07-27", "close": 0.05, "volume": 1072294.0}, {"date": "2016-07-28", "close": 0.04, "volume": 8650613.0}, {"date": "2016-07-29", "close": 0.05, "volume": 1093264.0}, {"date": "2016-08-01", "close": 0.05, "volume": 6132214.0}, {"date": "2016-08-02", "close": 0.05, "volume": 2156650.0}, {"date": "2016-08-03", "close": 0.04, "volume": 305501.0}, {"date": "2016-08-04", "close": 0.04, "volume": 1430000.0}, {"date": "2016-08-05", "close": 0.05, "volume": 1478610.0}, {"date": "2016-08-08", "close": 0.04, "volume": 802394.0}, {"date": "2016-08-09", "close": 0.04, "volume": 651740.0}, {"date": "2016-08-10", "close": 0.05, "volume": 196089.0}, {"date": "2016-08-11", "close": 0.04, "volume": 841414.0}, {"date": "2016-08-12", "close": 0.04, "volume": 719025.0}, {"date": "2016-08-15", "close": 0.04, "volume": 1181000.0}, {"date": "2016-08-16", "close": 0.04, "volume": 2169370.0}, {"date": "2016-08-17", "close": 0.04, "volume": 796971.0}, {"date": "2016-08-18", "close": 0.04, "volume": 7884471.0}, {"date": "2016-08-19", "close": 0.04, "volume": 902125.0}, {"date": "2016-08-22", "close": 0.03, "volume": 448425.0}, {"date": "2016-08-23", "close": 0.03, "volume": 650084.0}, {"date": "2016-08-24", "close": 0.04, "volume": 289176.0}, {"date": "2016-08-25", "close": 0.04, "volume": 729000.0}, {"date": "2016-08-26", "close": 0.03, "volume": 1045000.0}, {"date": "2016-08-29", "close": 0.03, "volume": 1362964.0}, {"date": "2016-08-30", "close": 0.04, "volume": 1317600.0}, {"date": "2016-08-31", "close": 0.03, "volume": 246900.0}, {"date": "2016-09-01", "close": 0.03, "volume": 180000.0}, {"date": "2016-09-02", "close": 0.03, "volume": 432750.0}, {"date": "2016-09-05", "close": 0.04, "volume": 1025220.0}, {"date": "2016-09-06", "close": 0.04, "volume": 1070691.0}, {"date": "2016-09-07", "close": 0.04, "volume": 608326.0}, {"date": "2016-09-08", "close": 0.03, "volume": 507425.0}, {"date": "2016-09-09", "close": 0.04, "volume": 981000.0}, {"date": "2016-09-12", "close": 0.04, "volume": 333672.0}, {"date": "2016-09-13", "close": 0.03, "volume": 587500.0}, {"date": "2016-09-14", "close": 0.03, "volume": 323084.0}, {"date": "2016-09-15", "close": 0.04, "volume": 514284.0}, {"date": "2016-09-16", "close": 0.04, "volume": 374500.0}, {"date": "2016-09-19", "close": 0.03, "volume": 221506.0}, {"date": "2016-09-20", "close": 0.03, "volume": 1280778.0}, {"date": "2016-09-21", "close": 0.04, "volume": 62500.0}, {"date": "2016-09-22", "close": 0.04, "volume": 413160.0}, {"date": "2016-09-23", "close": 0.03, "volume": 333876.0}, {"date": "2016-09-26", "close": 0.04, "volume": 545000.0}, {"date": "2016-09-27", "close": 0.03, "volume": 423000.0}, {"date": "2016-09-28", "close": 0.03, "volume": 387050.0}, {"date": "2016-09-29", "close": 0.04, "volume": 262689.0}, {"date": "2016-09-30", "close": 0.04, "volume": 131699.0}, {"date": "2016-10-03", "close": 0.04, "volume": 1538016.0}, {"date": "2016-10-04", "close": 0.03, "volume": 738876.0}, {"date": "2016-10-05", "close": 0.04, "volume": 253039.0}, {"date": "2016-10-06", "close": 0.03, "volume": 460000.0}, {"date": "2016-10-07", "close": 0.03, "volume": 113603.0}, {"date": "2016-10-10", "close": 0.04, "volume": 160001.0}, {"date": "2016-10-11", "close": 0.04, "volume": 417856.0}, {"date": "2016-10-12", "close": 0.03, "volume": 446301.0}, {"date": "2016-10-13", "close": 0.03, "volume": 100000.0}, {"date": "2016-10-14", "close": 0.03, "volume": 175000.0}, {"date": "2016-10-17", "close": 0.04, "volume": 767530.0}, {"date": "2016-10-18", "close": 0.04, "volume": 407500.0}, {"date": "2016-10-19", "close": 0.04, "volume": 364526.0}, {"date": "2016-10-20", "close": 0.04, "volume": 160000.0}, {"date": "2016-10-21", "close": 0.04, "volume": 460899.0}, {"date": "2016-10-24", "close": 0.03, "volume": 725000.0}, {"date": "2016-10-25", "close": 0.04, "volume": 409500.0}, {"date": "2016-10-26", "close": 0.04, "volume": 770770.0}, {"date": "2016-10-27", "close": 0.04, "volume": 333276.0}, {"date": "2016-10-28", "close": 0.04, "volume": 214126.0}, {"date": "2016-10-31", "close": 0.03, "volume": 412325.0}, {"date": "2016-11-01", "close": 0.03, "volume": 1581702.0}, {"date": "2016-11-02", "close": 0.03, "volume": 506800.0}, {"date": "2016-11-03", "close": 0.03, "volume": 507500.0}, {"date": "2016-11-04", "close": 0.03, "volume": 603522.0}, {"date": "2016-11-07", "close": 0.03, "volume": 2379468.0}, {"date": "2016-11-08", "close": 0.03, "volume": 9782140.0}, {"date": "2016-11-09", "close": 0.03, "volume": 1029397.0}, {"date": "2016-11-10", "close": 0.03, "volume": 396667.0}, {"date": "2016-11-11", "close": 0.03, "volume": 208168.0}, {"date": "2016-11-14", "close": 0.03, "volume": 1378000.0}, {"date": "2016-11-15", "close": 0.03, "volume": 425333.0}, {"date": "2016-11-16", "close": 0.03, "volume": 214070.0}, {"date": "2016-11-17", "close": 0.03, "volume": 84300.0}, {"date": "2016-11-18", "close": 0.02, "volume": 300710.0}, {"date": "2016-11-21", "close": 0.02, "volume": 391000.0}, {"date": "2016-11-22", "close": 0.03, "volume": 500000.0}, {"date": "2016-11-23", "close": 0.02, "volume": 351780.0}, {"date": "2016-11-24", "close": 0.03, "volume": 353356.0}, {"date": "2016-11-25", "close": 0.03, "volume": 691503.0}, {"date": "2016-11-28", "close": 0.02, "volume": 315928.0}, {"date": "2016-11-29", "close": 0.03, "volume": 939846.0}, {"date": "2016-11-30", "close": 0.02, "volume": 961203.0}, {"date": "2016-12-01", "close": 0.02, "volume": 250502.0}, {"date": "2016-12-02", "close": 0.02, "volume": 150000.0}, {"date": "2016-12-05", "close": 0.02, "volume": 110080.0}, {"date": "2016-12-06", "close": 0.02, "volume": 642000.0}, {"date": "2016-12-07", "close": 0.02, "volume": 148000.0}, {"date": "2016-12-08", "close": 0.02, "volume": 100000.0}, {"date": "2016-12-09", "close": 0.02, "volume": 120000.0}, {"date": "2016-12-12", "close": 0.02, "volume": 157000.0}, {"date": "2016-12-13", "close": 0.02, "volume": 282601.0}, {"date": "2016-12-14", "close": 0.03, "volume": 532670.0}, {"date": "2016-12-15", "close": 0.02, "volume": 507500.0}, {"date": "2016-12-16", "close": 0.02, "volume": 409587.0}, {"date": "2016-12-19", "close": 0.02, "volume": 462235.0}, {"date": "2016-12-20", "close": 0.02, "volume": 4483165.0}, {"date": "2016-12-21", "close": 0.02, "volume": 7978219.0}, {"date": "2016-12-22", "close": 0.02, "volume": 551779.0}, {"date": "2016-12-23", "close": 0.02, "volume": 460000.0}, {"date": "2016-12-28", "close": 0.02, "volume": 308250.0}, {"date": "2016-12-29", "close": 0.02, "volume": 1055311.0}, {"date": "2016-12-30", "close": 0.02, "volume": 394400.0}, {"date": "2017-01-03", "close": 0.02, "volume": 526119.0}, {"date": "2017-01-04", "close": 0.02, "volume": 657100.0}, {"date": "2017-01-05", "close": 0.02, "volume": 623603.0}, {"date": "2017-01-10", "close": 0.02, "volume": 1790688.0}, {"date": "2017-01-11", "close": 0.02, "volume": 534000.0}, {"date": "2017-01-12", "close": 0.02, "volume": 160413.0}, {"date": "2017-01-13", "close": 0.02, "volume": 714285.0}, {"date": "2017-01-16", "close": 0.02, "volume": 139253.0}, {"date": "2017-01-17", "close": 0.02, "volume": 100000.0}, {"date": "2017-01-18", "close": 0.02, "volume": 406184.0}, {"date": "2017-01-20", "close": 0.03, "volume": 13530495.0}, {"date": "2017-01-23", "close": 0.03, "volume": 5931932.0}, {"date": "2017-01-24", "close": 0.03, "volume": 1182533.0}, {"date": "2017-01-25", "close": 0.03, "volume": 905635.0}, {"date": "2017-01-27", "close": 0.03, "volume": 5442804.0}, {"date": "2017-01-30", "close": 0.03, "volume": 2169423.0}, {"date": "2017-01-31", "close": 0.03, "volume": 969685.0}, {"date": "2017-02-01", "close": 0.02, "volume": 2611577.0}, {"date": "2017-02-02", "close": 0.02, "volume": 317670.0}, {"date": "2017-02-03", "close": 0.02, "volume": 723333.0}, {"date": "2017-02-06", "close": 0.02, "volume": 1228964.0}, {"date": "2017-02-07", "close": 0.02, "volume": 923333.0}, {"date": "2017-02-08", "close": 0.02, "volume": 521069.0}, {"date": "2017-02-09", "close": 0.03, "volume": 361167.0}, {"date": "2017-02-10", "close": 0.02, "volume": 1347167.0}, {"date": "2017-02-13", "close": 0.03, "volume": 367785.0}, {"date": "2017-02-14", "close": 0.03, "volume": 823667.0}, {"date": "2017-02-15", "close": 0.04, "volume": 46864110.0}, {"date": "2017-02-16", "close": 0.03, "volume": 11905396.0}, {"date": "2017-02-17", "close": 0.04, "volume": 53854906.0}, {"date": "2017-02-20", "close": 0.04, "volume": 47415801.0}, {"date": "2017-02-21", "close": 0.04, "volume": 8508390.0}, {"date": "2017-02-22", "close": 0.05, "volume": 8271732.0}, {"date": "2017-02-23", "close": 0.05, "volume": 6049133.0}, {"date": "2017-02-24", "close": 0.05, "volume": 6077045.0}, {"date": "2017-02-27", "close": 0.04, "volume": 2677048.0}, {"date": "2017-02-28", "close": 0.03, "volume": 22890773.0}, {"date": "2017-03-01", "close": 0.04, "volume": 1825951.0}, {"date": "2017-03-02", "close": 0.04, "volume": 1324569.0}, {"date": "2017-03-03", "close": 0.04, "volume": 1205645.0}, {"date": "2017-03-06", "close": 0.03, "volume": 1734407.0}, {"date": "2017-03-07", "close": 0.03, "volume": 1710771.0}, {"date": "2017-03-08", "close": 0.04, "volume": 687824.0}, {"date": "2017-03-09", "close": 0.04, "volume": 3263356.0}, {"date": "2017-03-10", "close": 0.04, "volume": 2478900.0}, {"date": "2017-03-13", "close": 0.03, "volume": 2291312.0}, {"date": "2017-03-14", "close": 0.03, "volume": 1585001.0}, {"date": "2017-03-15", "close": 0.04, "volume": 1509087.0}, {"date": "2017-03-16", "close": 0.03, "volume": 1870040.0}, {"date": "2017-03-17", "close": 0.04, "volume": 2484613.0}, {"date": "2017-03-20", "close": 0.03, "volume": 1467698.0}, {"date": "2017-03-21", "close": 0.03, "volume": 1298050.0}, {"date": "2017-03-22", "close": 0.03, "volume": 1728114.0}, {"date": "2017-03-23", "close": 0.04, "volume": 1278877.0}, {"date": "2017-03-24", "close": 0.04, "volume": 1599627.0}, {"date": "2017-03-27", "close": 0.04, "volume": 1980786.0}, {"date": "2017-03-28", "close": 0.04, "volume": 2191103.0}, {"date": "2017-03-29", "close": 0.04, "volume": 2148682.0}, {"date": "2017-03-30", "close": 0.04, "volume": 920651.0}, {"date": "2017-03-31", "close": 0.03, "volume": 1325246.0}, {"date": "2017-04-03", "close": 0.04, "volume": 4809578.0}, {"date": "2017-04-04", "close": 0.04, "volume": 2604899.0}, {"date": "2017-04-05", "close": 0.03, "volume": 705501.0}, {"date": "2017-04-06", "close": 0.04, "volume": 3027538.0}, {"date": "2017-04-07", "close": 0.04, "volume": 17888228.0}, {"date": "2017-04-10", "close": 0.05, "volume": 1648809.0}, {"date": "2017-04-11", "close": 0.04, "volume": 1853789.0}, {"date": "2017-04-18", "close": 0.04, "volume": 23702094.0}, {"date": "2017-04-19", "close": 0.03, "volume": 1737497.0}, {"date": "2017-04-20", "close": 0.03, "volume": 3397523.0}, {"date": "2017-04-21", "close": 0.04, "volume": 1582259.0}, {"date": "2017-04-24", "close": 0.04, "volume": 11473228.0}, {"date": "2017-04-26", "close": 0.04, "volume": 5332619.0}, {"date": "2017-04-27", "close": 0.04, "volume": 1771700.0}, {"date": "2017-04-28", "close": 0.04, "volume": 2369218.0}, {"date": "2017-05-01", "close": 0.04, "volume": 1657533.0}, {"date": "2017-05-02", "close": 0.04, "volume": 11338992.0}, {"date": "2017-05-03", "close": 0.03, "volume": 742300.0}, {"date": "2017-05-04", "close": 0.03, "volume": 1292280.0}, {"date": "2017-05-05", "close": 0.03, "volume": 4259698.0}, {"date": "2017-05-08", "close": 0.04, "volume": 15502368.0}, {"date": "2017-05-09", "close": 0.04, "volume": 2363754.0}, {"date": "2017-05-10", "close": 0.04, "volume": 1405349.0}, {"date": "2017-05-11", "close": 0.04, "volume": 174167.0}, {"date": "2017-05-12", "close": 0.04, "volume": 572850.0}, {"date": "2017-05-15", "close": 0.04, "volume": 617214.0}, {"date": "2017-05-16", "close": 0.04, "volume": 438813.0}, {"date": "2017-05-17", "close": 0.04, "volume": 2557824.0}, {"date": "2017-05-18", "close": 0.04, "volume": 1053278.0}, {"date": "2017-05-19", "close": 0.04, "volume": 732000.0}, {"date": "2017-05-22", "close": 0.04, "volume": 6929012.0}, {"date": "2017-05-23", "close": 0.04, "volume": 319526.0}, {"date": "2017-05-24", "close": 0.04, "volume": 523129.0}, {"date": "2017-05-25", "close": 0.04, "volume": 688500.0}, {"date": "2017-05-26", "close": 0.04, "volume": 1510501.0}, {"date": "2017-05-29", "close": 0.04, "volume": 574500.0}, {"date": "2017-05-30", "close": 0.04, "volume": 372500.0}, {"date": "2017-05-31", "close": 0.04, "volume": 101346.0}, {"date": "2017-06-01", "close": 0.03, "volume": 1817852.0}, {"date": "2017-06-02", "close": 0.04, "volume": 36100.0}, {"date": "2017-06-05", "close": 0.04, "volume": 771690.0}, {"date": "2017-06-06", "close": 0.03, "volume": 1883000.0}, {"date": "2017-06-07", "close": 0.03, "volume": 335300.0}, {"date": "2017-06-08", "close": 0.03, "volume": 268550.0}, {"date": "2017-06-09", "close": 0.04, "volume": 606692.0}, {"date": "2017-06-13", "close": 0.03, "volume": 1267750.0}, {"date": "2017-06-14", "close": 0.03, "volume": 1387536.0}, {"date": "2017-06-15", "close": 0.04, "volume": 3911339.0}, {"date": "2017-06-16", "close": 0.03, "volume": 1026781.0}, {"date": "2017-06-19", "close": 0.04, "volume": 656985.0}, {"date": "2017-06-20", "close": 0.03, "volume": 1531198.0}, {"date": "2017-06-21", "close": 0.04, "volume": 260420.0}, {"date": "2017-06-22", "close": 0.03, "volume": 784167.0}, {"date": "2017-06-23", "close": 0.04, "volume": 1395745.0}, {"date": "2017-06-26", "close": 0.03, "volume": 705688.0}, {"date": "2017-06-27", "close": 0.04, "volume": 1871375.0}, {"date": "2017-06-28", "close": 0.04, "volume": 775989.0}, {"date": "2017-06-29", "close": 0.03, "volume": 1147152.0}, {"date": "2017-06-30", "close": 0.04, "volume": 2773376.0}, {"date": "2017-07-03", "close": 0.04, "volume": 1263683.0}, {"date": "2017-07-04", "close": 0.03, "volume": 1421324.0}, {"date": "2017-07-05", "close": 0.03, "volume": 718333.0}, {"date": "2017-07-06", "close": 0.03, "volume": 378376.0}, {"date": "2017-07-07", "close": 0.03, "volume": 270288.0}, {"date": "2017-07-10", "close": 0.03, "volume": 1105676.0}, {"date": "2017-07-11", "close": 0.03, "volume": 812117.0}, {"date": "2017-07-12", "close": 0.03, "volume": 776863.0}, {"date": "2017-07-13", "close": 0.04, "volume": 913325.0}, {"date": "2017-07-14", "close": 0.03, "volume": 872088.0}, {"date": "2017-07-17", "close": 0.03, "volume": 1189925.0}, {"date": "2017-07-18", "close": 0.03, "volume": 4787779.0}, {"date": "2017-07-19", "close": 0.03, "volume": 4888205.0}, {"date": "2017-07-20", "close": 0.03, "volume": 4624796.0}, {"date": "2017-07-21", "close": 0.03, "volume": 25145958.0}, {"date": "2017-07-24", "close": 0.03, "volume": 3377223.0}, {"date": "2017-07-25", "close": 0.03, "volume": 1056937.0}, {"date": "2017-07-26", "close": 0.03, "volume": 1822218.0}, {"date": "2017-07-27", "close": 0.03, "volume": 1355476.0}, {"date": "2017-07-28", "close": 0.03, "volume": 2531013.0}, {"date": "2017-07-31", "close": 0.03, "volume": 4477101.0}, {"date": "2017-08-01", "close": 0.03, "volume": 1232793.0}, {"date": "2017-08-02", "close": 0.04, "volume": 673276.0}, {"date": "2017-08-03", "close": 0.03, "volume": 330000.0}, {"date": "2017-08-04", "close": 0.03, "volume": 93233.0}, {"date": "2017-08-07", "close": 0.03, "volume": 158326.0}, {"date": "2017-08-08", "close": 0.03, "volume": 8264213.0}, {"date": "2017-08-09", "close": 0.03, "volume": 1748231.0}, {"date": "2017-08-10", "close": 0.03, "volume": 884550.0}, {"date": "2017-08-11", "close": 0.03, "volume": 1774868.0}, {"date": "2017-08-14", "close": 0.03, "volume": 1413510.0}, {"date": "2017-08-15", "close": 0.03, "volume": 858533.0}, {"date": "2017-08-16", "close": 0.03, "volume": 716181.0}, {"date": "2017-08-17", "close": 0.03, "volume": 1068592.0}, {"date": "2017-08-18", "close": 0.03, "volume": 2639591.0}, {"date": "2017-08-21", "close": 0.02, "volume": 7686649.0}, {"date": "2017-08-22", "close": 0.02, "volume": 1737948.0}, {"date": "2017-08-23", "close": 0.02, "volume": 3388083.0}, {"date": "2017-08-24", "close": 0.02, "volume": 4532859.0}, {"date": "2017-08-25", "close": 0.02, "volume": 2522137.0}, {"date": "2017-08-28", "close": 0.02, "volume": 1031002.0}, {"date": "2017-08-29", "close": 0.02, "volume": 636237.0}, {"date": "2017-08-30", "close": 0.02, "volume": 348700.0}, {"date": "2017-08-31", "close": 0.02, "volume": 200000.0}, {"date": "2017-09-01", "close": 0.02, "volume": 641136.0}, {"date": "2017-09-04", "close": 0.03, "volume": 464850.0}, {"date": "2017-09-05", "close": 0.02, "volume": 209900.0}, {"date": "2017-09-06", "close": 0.02, "volume": 513100.0}, {"date": "2017-09-07", "close": 0.02, "volume": 947432.0}, {"date": "2017-09-08", "close": 0.02, "volume": 312218.0}, {"date": "2017-09-11", "close": 0.02, "volume": 422000.0}, {"date": "2017-09-12", "close": 0.02, "volume": 127441.0}, {"date": "2017-09-13", "close": 0.02, "volume": 2393127.0}, {"date": "2017-09-14", "close": 0.02, "volume": 1505608.0}, {"date": "2017-09-15", "close": 0.02, "volume": 1012800.0}, {"date": "2017-09-18", "close": 0.02, "volume": 697000.0}, {"date": "2017-09-19", "close": 0.03, "volume": 17332571.0}, {"date": "2017-09-20", "close": 0.03, "volume": 4493837.0}, {"date": "2017-09-21", "close": 0.03, "volume": 1626241.0}, {"date": "2017-09-22", "close": 0.03, "volume": 2104094.0}, {"date": "2017-09-25", "close": 0.03, "volume": 506121.0}, {"date": "2017-09-26", "close": 0.02, "volume": 8970725.0}, {"date": "2017-09-27", "close": 0.03, "volume": 667871.0}, {"date": "2017-09-28", "close": 0.03, "volume": 2151107.0}, {"date": "2017-10-03", "close": 0.02, "volume": 3400233.0}, {"date": "2017-10-04", "close": 0.02, "volume": 836447.0}, {"date": "2017-10-05", "close": 0.02, "volume": 568956.0}, {"date": "2017-10-06", "close": 0.03, "volume": 313300.0}, {"date": "2017-10-09", "close": 0.03, "volume": 796248.0}, {"date": "2017-10-19", "close": 0.02, "volume": 17184939.0}, {"date": "2017-10-20", "close": 0.03, "volume": 1771845.0}, {"date": "2017-10-23", "close": 0.02, "volume": 2120337.0}, {"date": "2017-10-24", "close": 0.03, "volume": 1496085.0}, {"date": "2017-10-25", "close": 0.03, "volume": 2685448.0}, {"date": "2017-10-26", "close": 0.02, "volume": 728000.0}, {"date": "2018-04-11", "close": 0.01, "volume": 8704001.0}, {"date": "2018-04-16", "close": 0.02, "volume": 8897905.0}, {"date": "2018-04-17", "close": 0.01, "volume": 3506189.0}, {"date": "2018-04-18", "close": 0.02, "volume": 2719407.0}, {"date": "2018-04-19", "close": 0.01, "volume": 3135897.0}, {"date": "2018-04-23", "close": 0.01, "volume": 1189625.0}, {"date": "2018-04-24", "close": 0.01, "volume": 1025001.0}, {"date": "2018-04-26", "close": 0.01, "volume": 732629.0}, {"date": "2018-04-27", "close": 0.01, "volume": 509267.0}, {"date": "2018-04-30", "close": 0.01, "volume": 168293.0}, {"date": "2018-05-01", "close": 0.01, "volume": 1170660.0}, {"date": "2018-05-02", "close": 0.01, "volume": 17500.0}, {"date": "2018-05-03", "close": 0.01, "volume": 282500.0}, {"date": "2018-05-04", "close": 0.01, "volume": 1293668.0}, {"date": "2018-05-07", "close": 0.01, "volume": 217500.0}, {"date": "2018-05-08", "close": 0.01, "volume": 251000.0}, {"date": "2018-05-09", "close": 0.01, "volume": 841667.0}, {"date": "2018-05-10", "close": 0.01, "volume": 541440.0}, {"date": "2018-05-11", "close": 0.01, "volume": 648803.0}, {"date": "2018-05-14", "close": 0.01, "volume": 217980.0}, {"date": "2018-05-15", "close": 0.01, "volume": 1129009.0}, {"date": "2018-05-16", "close": 0.01, "volume": 1080503.0}, {"date": "2018-05-17", "close": 0.01, "volume": 605130.0}, {"date": "2018-05-18", "close": 0.01, "volume": 527500.0}, {"date": "2018-05-21", "close": 0.01, "volume": 275100.0}, {"date": "2018-05-22", "close": 0.01, "volume": 1077530.0}, {"date": "2018-05-23", "close": 0.01, "volume": 2064635.0}, {"date": "2018-05-24", "close": 0.01, "volume": 661786.0}, {"date": "2018-05-25", "close": 0.01, "volume": 726380.0}, {"date": "2018-05-28", "close": 0.01, "volume": 547500.0}, {"date": "2018-05-29", "close": 0.01, "volume": 685692.0}, {"date": "2018-05-30", "close": 0.01, "volume": 2190080.0}, {"date": "2018-05-31", "close": 0.01, "volume": 1203729.0}, {"date": "2018-06-01", "close": 0.01, "volume": 740000.0}, {"date": "2018-06-04", "close": 0.01, "volume": 7879809.0}, {"date": "2018-06-05", "close": 0.01, "volume": 9850022.0}, {"date": "2018-06-06", "close": 0.01, "volume": 20793824.0}, {"date": "2018-06-07", "close": 0.01, "volume": 1270000.0}, {"date": "2018-06-08", "close": 0.01, "volume": 994200.0}, {"date": "2018-06-12", "close": 0.01, "volume": 1308505.0}, {"date": "2018-06-13", "close": 0.01, "volume": 2207652.0}, {"date": "2018-06-14", "close": 0.01, "volume": 1182210.0}, {"date": "2018-06-15", "close": 0.01, "volume": 1564005.0}, {"date": "2018-06-18", "close": 0.01, "volume": 5345771.0}, {"date": "2018-06-19", "close": 0.01, "volume": 698327.0}, {"date": "2018-06-20", "close": 0.02, "volume": 3373877.0}, {"date": "2018-06-21", "close": 0.01, "volume": 4289423.0}, {"date": "2018-06-22", "close": 0.01, "volume": 187500.0}, {"date": "2018-06-25", "close": 0.01, "volume": 629503.0}, {"date": "2018-06-26", "close": 0.01, "volume": 6713347.0}, {"date": "2018-06-27", "close": 0.01, "volume": 1560350.0}, {"date": "2018-06-28", "close": 0.01, "volume": 3654831.0}, {"date": "2018-06-29", "close": 0.01, "volume": 7402670.0}, {"date": "2018-07-02", "close": 0.01, "volume": 490649.0}, {"date": "2018-07-03", "close": 0.01, "volume": 2746945.0}, {"date": "2018-07-04", "close": 0.01, "volume": 3052113.0}, {"date": "2018-07-05", "close": 0.01, "volume": 1094500.0}, {"date": "2018-07-06", "close": 0.01, "volume": 7710500.0}, {"date": "2018-07-09", "close": 0.01, "volume": 3452500.0}, {"date": "2018-07-10", "close": 0.02, "volume": 964353.0}, {"date": "2018-07-11", "close": 0.01, "volume": 1415455.0}, {"date": "2018-07-12", "close": 0.01, "volume": 150000.0}, {"date": "2018-07-13", "close": 0.01, "volume": 313313.0}, {"date": "2018-07-16", "close": 0.01, "volume": 409900.0}, {"date": "2018-07-17", "close": 0.01, "volume": 6119930.0}, {"date": "2018-07-18", "close": 0.01, "volume": 823700.0}, {"date": "2018-07-19", "close": 0.01, "volume": 150000.0}, {"date": "2018-07-20", "close": 0.01, "volume": 2187198.0}, {"date": "2018-07-23", "close": 0.01, "volume": 4215200.0}, {"date": "2018-07-24", "close": 0.01, "volume": 5885629.0}, {"date": "2018-07-25", "close": 0.01, "volume": 675300.0}, {"date": "2018-07-26", "close": 0.01, "volume": 305000.0}, {"date": "2018-07-27", "close": 0.01, "volume": 6411964.0}, {"date": "2018-07-30", "close": 0.01, "volume": 1383333.0}, {"date": "2018-07-31", "close": 0.01, "volume": 2428668.0}, {"date": "2018-08-01", "close": 0.01, "volume": 5769469.0}, {"date": "2018-08-02", "close": 0.01, "volume": 697800.0}, {"date": "2018-08-03", "close": 0.01, "volume": 602500.0}, {"date": "2018-08-06", "close": 0.01, "volume": 298005.0}, {"date": "2018-08-07", "close": 0.01, "volume": 112167.0}, {"date": "2018-08-08", "close": 0.01, "volume": 53505.0}, {"date": "2018-08-09", "close": 0.01, "volume": 446596.0}, {"date": "2018-08-10", "close": 0.01, "volume": 798000.0}, {"date": "2018-08-13", "close": 0.01, "volume": 221005.0}, {"date": "2018-08-15", "close": 0.01, "volume": 1060000.0}, {"date": "2018-08-21", "close": 0.01, "volume": 349300.0}, {"date": "2018-08-24", "close": 0.01, "volume": 50000.0}, {"date": "2018-08-27", "close": 0.01, "volume": 1200000.0}, {"date": "2018-08-28", "close": 0.01, "volume": 650000.0}, {"date": "2018-08-29", "close": 0.01, "volume": 100000.0}, {"date": "2018-08-30", "close": 0.01, "volume": 548505.0}, {"date": "2018-08-31", "close": 0.01, "volume": 1067015.0}, {"date": "2018-09-03", "close": 0.01, "volume": 298505.0}, {"date": "2018-09-06", "close": 0.01, "volume": 60000.0}, {"date": "2018-09-07", "close": 0.01, "volume": 198005.0}, {"date": "2018-09-10", "close": 0.01, "volume": 550000.0}, {"date": "2018-09-11", "close": 0.01, "volume": 43297.0}, {"date": "2018-09-12", "close": 0.01, "volume": 700000.0}, {"date": "2018-09-17", "close": 0.01, "volume": 200000.0}, {"date": "2018-09-18", "close": 0.01, "volume": 479505.0}, {"date": "2018-09-19", "close": 0.01, "volume": 150000.0}, {"date": "2018-09-20", "close": 0.01, "volume": 300000.0}, {"date": "2018-09-21", "close": 0.01, "volume": 105000.0}, {"date": "2018-09-25", "close": 0.01, "volume": 32500.0}, {"date": "2018-09-27", "close": 0.01, "volume": 50000.0}, {"date": "2018-09-28", "close": 0.01, "volume": 150000.0}, {"date": "2018-10-01", "close": 0.01, "volume": 80000.0}, {"date": "2018-10-02", "close": 0.01, "volume": 98005.0}, {"date": "2018-10-08", "close": 0.01, "volume": 872500.0}, {"date": "2018-10-09", "close": 0.01, "volume": 200000.0}, {"date": "2018-10-11", "close": 0.01, "volume": 288505.0}, {"date": "2018-10-12", "close": 0.01, "volume": 1275083.0}, {"date": "2018-10-15", "close": 0.01, "volume": 244010.0}, {"date": "2018-10-17", "close": 0.01, "volume": 306310.0}, {"date": "2018-10-18", "close": 0.01, "volume": 99856.0}, {"date": "2018-10-19", "close": 0.01, "volume": 258005.0}, {"date": "2018-10-22", "close": 0.01, "volume": 1048005.0}, {"date": "2018-10-23", "close": 0.01, "volume": 197805.0}, {"date": "2018-10-25", "close": 0.01, "volume": 137500.0}, {"date": "2018-10-26", "close": 0.01, "volume": 500000.0}, {"date": "2018-10-29", "close": 0.01, "volume": 106510.0}, {"date": "2018-10-31", "close": 0.01, "volume": 100000.0}, {"date": "2018-11-02", "close": 0.01, "volume": 22000.0}, {"date": "2018-11-05", "close": 0.01, "volume": 100665.0}, {"date": "2018-11-06", "close": 0.01, "volume": 155450.0}, {"date": "2018-11-14", "close": 0.01, "volume": 100000.0}, {"date": "2018-11-15", "close": 0.01, "volume": 350000.0}, {"date": "2018-11-16", "close": 0.01, "volume": 10000.0}, {"date": "2018-11-19", "close": 0.01, "volume": 50000.0}, {"date": "2018-11-20", "close": 0.01, "volume": 70005.0}, {"date": "2018-11-26", "close": 0.01, "volume": 350000.0}, {"date": "2018-11-28", "close": 0.01, "volume": 448505.0}, {"date": "2018-11-29", "close": 0.01, "volume": 50000.0}, {"date": "2018-12-12", "close": 0.01, "volume": 658000.0}, {"date": "2018-12-21", "close": 0.01, "volume": 100000.0}, {"date": "2018-12-28", "close": 0.01, "volume": 50000.0}, {"date": "2018-12-31", "close": 0.01, "volume": 30000.0}, {"date": "2019-01-02", "close": 0.01, "volume": 100000.0}, {"date": "2019-01-23", "close": 0.01, "volume": 50000.0}, {"date": "2019-02-01", "close": 0.01, "volume": 27000.0}, {"date": "2019-02-04", "close": 0.01, "volume": 200000.0}, {"date": "2019-02-11", "close": 0.01, "volume": 70000.0}, {"date": "2019-02-26", "close": 0.01, "volume": 80000.0}, {"date": "2019-02-27", "close": 0.01, "volume": 200000.0}, {"date": "2019-02-28", "close": 0.01, "volume": 23000.0}, {"date": "2019-03-04", "close": 0.01, "volume": 70000.0}, {"date": "2019-03-12", "close": 0.01, "volume": 200000.0}, {"date": "2019-03-25", "close": 0.01, "volume": 20000.0}, {"date": "2019-03-27", "close": 0.01, "volume": 200000.0}, {"date": "2019-03-29", "close": 0.01, "volume": 50000.0}, {"date": "2019-05-01", "close": 0.001, "volume": 2757500.0}, {"date": "2019-05-02", "close": 0.001, "volume": 525250.0}, {"date": "2019-05-03", "close": 0.002, "volume": 2097525.0}, {"date": "2019-05-06", "close": 0.001, "volume": 1881513.0}, {"date": "2019-05-07", "close": 0.001, "volume": 3579627.0}, {"date": "2019-05-08", "close": 0.001, "volume": 610000.0}, {"date": "2019-05-09", "close": 0.001, "volume": 959834.0}, {"date": "2019-05-10", "close": 0.001, "volume": 750165.0}, {"date": "2019-05-13", "close": 0.001, "volume": 3994008.0}, {"date": "2019-05-14", "close": 0.001, "volume": 2832002.0}, {"date": "2019-05-15", "close": 0.001, "volume": 1812629.0}, {"date": "2019-05-16", "close": 0.001, "volume": 665000.0}, {"date": "2019-05-17", "close": 0.001, "volume": 1300000.0}, {"date": "2019-05-20", "close": 0.001, "volume": 100000.0}, {"date": "2019-05-21", "close": 0.002, "volume": 4145800.0}, {"date": "2019-05-22", "close": 0.001, "volume": 2040000.0}, {"date": "2019-05-24", "close": 0.001, "volume": 892533.0}, {"date": "2019-05-27", "close": 0.001, "volume": 14607796.0}, {"date": "2019-05-30", "close": 0.002, "volume": 8907500.0}, {"date": "2019-05-31", "close": 0.002, "volume": 5440000.0}, {"date": "2019-06-03", "close": 0.001, "volume": 732697.0}, {"date": "2019-06-04", "close": 0.001, "volume": 737000.0}, {"date": "2019-06-05", "close": 0.001, "volume": 250000.0}, {"date": "2019-06-06", "close": 0.001, "volume": 155000.0}, {"date": "2019-06-07", "close": 0.001, "volume": 49526.0}, {"date": "2019-06-11", "close": 0.001, "volume": 2450000.0}, {"date": "2019-06-12", "close": 0.001, "volume": 489300.0}, {"date": "2019-06-13", "close": 0.001, "volume": 548464.0}, {"date": "2019-06-14", "close": 0.001, "volume": 358674.0}, {"date": "2019-06-17", "close": 0.001, "volume": 966527.0}, {"date": "2019-06-18", "close": 0.001, "volume": 136352.0}, {"date": "2019-06-19", "close": 0.001, "volume": 1645000.0}, {"date": "2019-06-20", "close": 0.001, "volume": 352251.0}, {"date": "2019-06-21", "close": 0.001, "volume": 1175000.0}, {"date": "2019-06-24", "close": 0.001, "volume": 511489.0}, {"date": "2019-06-25", "close": 0.001, "volume": 1254999.0}, {"date": "2019-06-26", "close": 0.001, "volume": 1105989.0}, {"date": "2019-06-27", "close": 0.001, "volume": 836696.0}, {"date": "2019-06-28", "close": 0.001, "volume": 1029535.0}, {"date": "2019-07-01", "close": 0.001, "volume": 1785525.0}, {"date": "2019-07-02", "close": 0.001, "volume": 2752350.0}, {"date": "2019-07-03", "close": 0.001, "volume": 1570500.0}, {"date": "2019-07-04", "close": 0.001, "volume": 2750338.0}, {"date": "2019-07-05", "close": 0.001, "volume": 1213000.0}, {"date": "2019-07-08", "close": 0.001, "volume": 1353843.0}, {"date": "2019-07-09", "close": 0.001, "volume": 669701.0}, {"date": "2019-07-10", "close": 0.001, "volume": 806834.0}, {"date": "2019-07-11", "close": 0.001, "volume": 11047234.0}, {"date": "2019-07-12", "close": 0.001, "volume": 1894700.0}, {"date": "2019-07-15", "close": 0.001, "volume": 1630000.0}, {"date": "2019-07-16", "close": 0.001, "volume": 229701.0}, {"date": "2019-07-17", "close": 0.001, "volume": 1056001.0}, {"date": "2019-07-18", "close": 0.001, "volume": 1950000.0}, {"date": "2019-07-19", "close": 0.001, "volume": 480000.0}, {"date": "2019-07-22", "close": 0.001, "volume": 7032354.0}, {"date": "2019-07-23", "close": 0.001, "volume": 750000.0}, {"date": "2019-07-24", "close": 0.001, "volume": 1402500.0}, {"date": "2019-07-25", "close": 0.001, "volume": 335665.0}, {"date": "2019-07-26", "close": 0.001, "volume": 832500.0}, {"date": "2019-07-29", "close": 0.001, "volume": 1000000.0}, {"date": "2019-07-30", "close": 0.001, "volume": 1122500.0}, {"date": "2019-07-31", "close": 0.001, "volume": 1042525.0}, {"date": "2019-08-01", "close": 0.001, "volume": 1978410.0}, {"date": "2019-08-02", "close": 0.001, "volume": 100000.0}, {"date": "2019-08-05", "close": 0.001, "volume": 250000.0}, {"date": "2019-08-06", "close": 0.001, "volume": 134891.0}, {"date": "2019-08-07", "close": 0.001, "volume": 25314267.0}, {"date": "2019-08-08", "close": 0.001, "volume": 33334.0}, {"date": "2019-08-09", "close": 0.001, "volume": 998139.0}, {"date": "2019-08-12", "close": 0.001, "volume": 2688000.0}, {"date": "2019-08-13", "close": 0.001, "volume": 449627.0}, {"date": "2019-08-14", "close": 0.001, "volume": 3400000.0}, {"date": "2019-08-15", "close": 0.001, "volume": 18354298.0}, {"date": "2019-08-16", "close": 0.001, "volume": 5604843.0}, {"date": "2019-08-19", "close": 0.002, "volume": 4750000.0}, {"date": "2019-08-20", "close": 0.001, "volume": 2288490.0}, {"date": "2019-08-21", "close": 0.001, "volume": 50000.0}, {"date": "2019-08-22", "close": 0.001, "volume": 1450000.0}, {"date": "2019-08-23", "close": 0.001, "volume": 748005.0}, {"date": "2019-08-26", "close": 0.002, "volume": 100000.0}, {"date": "2019-08-28", "close": 0.002, "volume": 500000.0}, {"date": "2019-08-29", "close": 0.001, "volume": 50000.0}, {"date": "2019-09-05", "close": 0.001, "volume": 29892.0}, {"date": "2019-09-09", "close": 0.001, "volume": 1100000.0}, {"date": "2019-09-10", "close": 0.001, "volume": 562525.0}, {"date": "2019-09-11", "close": 0.002, "volume": 2000000.0}, {"date": "2019-09-13", "close": 0.001, "volume": 100000.0}, {"date": "2019-09-16", "close": 0.001, "volume": 1000000.0}, {"date": "2019-09-23", "close": 0.001, "volume": 1.0}, {"date": "2019-09-24", "close": 0.001, "volume": 12900.0}, {"date": "2019-09-25", "close": 0.002, "volume": 100000.0}, {"date": "2019-10-04", "close": 0.002, "volume": 2131425.0}, {"date": "2019-10-08", "close": 0.001, "volume": 50000.0}, {"date": "2019-10-11", "close": 0.001, "volume": 800000.0}, {"date": "2019-10-23", "close": 0.001, "volume": 1000000.0}, {"date": "2019-10-24", "close": 0.001, "volume": 75000.0}, {"date": "2019-10-28", "close": 0.001, "volume": 4368555.0}, {"date": "2019-10-31", "close": 0.001, "volume": 500000.0}, {"date": "2019-11-01", "close": 0.001, "volume": 101223.0}, {"date": "2019-11-08", "close": 0.001, "volume": 1384000.0}, {"date": "2019-11-11", "close": 0.001, "volume": 300000.0}, {"date": "2019-11-12", "close": 0.001, "volume": 1500000.0}, {"date": "2019-11-13", "close": 0.001, "volume": 3000000.0}, {"date": "2019-11-18", "close": 0.001, "volume": 1851893.0}, {"date": "2019-11-19", "close": 0.001, "volume": 966887.0}, {"date": "2019-11-20", "close": 0.001, "volume": 2233500.0}, {"date": "2019-11-25", "close": 0.001, "volume": 1295000.0}, {"date": "2019-11-28", "close": 0.001, "volume": 619601.0}, {"date": "2019-11-29", "close": 0.001, "volume": 557500.0}, {"date": "2019-12-04", "close": 0.001, "volume": 25000.0}, {"date": "2019-12-05", "close": 0.001, "volume": 260.0}, {"date": "2019-12-09", "close": 0.001, "volume": 250000.0}, {"date": "2019-12-12", "close": 0.001, "volume": 252500.0}, {"date": "2019-12-16", "close": 0.001, "volume": 1530000.0}, {"date": "2019-12-17", "close": 0.001, "volume": 527049.0}, {"date": "2019-12-23", "close": 0.001, "volume": 306800.0}, {"date": "2019-12-24", "close": 0.001, "volume": 1359333.0}, {"date": "2019-12-27", "close": 0.001, "volume": 592500.0}, {"date": "2020-01-02", "close": 0.001, "volume": 27487202.0}, {"date": "2020-01-03", "close": 0.001, "volume": 18872255.0}, {"date": "2020-01-06", "close": 0.001, "volume": 3955002.0}, {"date": "2020-01-08", "close": 0.001, "volume": 1200000.0}, {"date": "2020-01-09", "close": 0.001, "volume": 300000.0}, {"date": "2020-01-13", "close": 0.001, "volume": 10000.0}, {"date": "2020-01-14", "close": 0.001, "volume": 1050000.0}, {"date": "2020-01-15", "close": 0.001, "volume": 447000.0}, {"date": "2020-01-16", "close": 0.001, "volume": 11595679.0}, {"date": "2020-01-17", "close": 0.001, "volume": 2501684.0}, {"date": "2020-01-20", "close": 0.001, "volume": 1000034.0}, {"date": "2020-01-21", "close": 0.001, "volume": 1200000.0}, {"date": "2020-01-22", "close": 0.001, "volume": 4470000.0}, {"date": "2020-01-28", "close": 0.002, "volume": 1450000.0}, {"date": "2020-01-30", "close": 0.002, "volume": 500000.0}, {"date": "2020-01-31", "close": 0.002, "volume": 500000.0}, {"date": "2020-02-03", "close": 0.001, "volume": 50000.0}, {"date": "2020-02-06", "close": 0.001, "volume": 81794.0}, {"date": "2020-02-07", "close": 0.001, "volume": 520000.0}, {"date": "2020-02-10", "close": 0.001, "volume": 830000.0}, {"date": "2020-02-14", "close": 0.001, "volume": 32154.0}, {"date": "2020-02-17", "close": 0.001, "volume": 1500000.0}, {"date": "2020-02-18", "close": 0.001, "volume": 2700000.0}, {"date": "2020-02-19", "close": 0.001, "volume": 16650000.0}, {"date": "2020-02-20", "close": 0.001, "volume": 1800000.0}, {"date": "2020-02-24", "close": 0.001, "volume": 5158169.0}, {"date": "2020-02-25", "close": 0.001, "volume": 1554800.0}, {"date": "2020-02-26", "close": 0.001, "volume": 2000002.0}, {"date": "2020-02-28", "close": 0.001, "volume": 700000.0}, {"date": "2020-03-02", "close": 0.002, "volume": 1250000.0}, {"date": "2020-03-03", "close": 0.001, "volume": 4250000.0}, {"date": "2020-03-04", "close": 0.001, "volume": 100002.0}, {"date": "2020-03-05", "close": 0.002, "volume": 650000.0}, {"date": "2020-03-06", "close": 0.001, "volume": 600000.0}, {"date": "2020-03-10", "close": 0.001, "volume": 1000000.0}, {"date": "2020-03-11", "close": 0.001, "volume": 50000.0}, {"date": "2020-03-13", "close": 0.001, "volume": 50000.0}, {"date": "2020-03-18", "close": 0.001, "volume": 2000000.0}, {"date": "2020-03-19", "close": 0.001, "volume": 500000.0}, {"date": "2020-03-23", "close": 0.001, "volume": 9581503.0}, {"date": "2020-03-24", "close": 0.001, "volume": 11167907.0}, {"date": "2020-03-25", "close": 0.001, "volume": 175050.0}, {"date": "2020-03-26", "close": 0.001, "volume": 495000.0}, {"date": "2020-03-30", "close": 0.001, "volume": 1000000.0}, {"date": "2020-03-31", "close": 0.001, "volume": 735050.0}, {"date": "2020-04-06", "close": 0.001, "volume": 3997965.0}, {"date": "2020-04-08", "close": 0.001, "volume": 300000.0}, {"date": "2020-04-09", "close": 0.001, "volume": 18594994.0}, {"date": "2020-04-15", "close": 0.001, "volume": 600000.0}, {"date": "2020-04-16", "close": 0.001, "volume": 800000.0}, {"date": "2020-04-17", "close": 0.001, "volume": 550000.0}, {"date": "2020-04-20", "close": 0.001, "volume": 1712999.0}, {"date": "2020-04-21", "close": 0.001, "volume": 15000.0}, {"date": "2020-04-22", "close": 0.001, "volume": 130000.0}, {"date": "2020-04-27", "close": 0.001, "volume": 38593518.0}, {"date": "2020-04-28", "close": 0.002, "volume": 1000000.0}, {"date": "2020-04-29", "close": 0.001, "volume": 9045383.0}, {"date": "2020-05-05", "close": 0.001, "volume": 6000023.0}, {"date": "2020-05-06", "close": 0.001, "volume": 2000000.0}, {"date": "2020-05-08", "close": 0.001, "volume": 1087500.0}, {"date": "2020-05-12", "close": 0.001, "volume": 3500000.0}, {"date": "2020-05-13", "close": 0.001, "volume": 8674000.0}, {"date": "2020-05-14", "close": 0.001, "volume": 67000.0}, {"date": "2020-05-19", "close": 0.001, "volume": 100000.0}, {"date": "2020-05-21", "close": 0.001, "volume": 20000.0}, {"date": "2020-05-25", "close": 0.002, "volume": 500000.0}, {"date": "2020-05-28", "close": 0.001, "volume": 1638830.0}, {"date": "2020-05-29", "close": 0.002, "volume": 1000000.0}, {"date": "2020-06-01", "close": 0.001, "volume": 1550000.0}, {"date": "2020-06-02", "close": 0.001, "volume": 810000.0}, {"date": "2020-06-04", "close": 0.001, "volume": 9081503.0}, {"date": "2020-06-05", "close": 0.001, "volume": 250000.0}, {"date": "2020-06-09", "close": 0.002, "volume": 18609479.0}, {"date": "2020-06-10", "close": 0.002, "volume": 1492525.0}, {"date": "2020-06-12", "close": 0.002, "volume": 1425000.0}, {"date": "2020-06-15", "close": 0.002, "volume": 7540219.0}, {"date": "2020-06-16", "close": 0.002, "volume": 57000.0}, {"date": "2020-06-17", "close": 0.002, "volume": 8037994.0}, {"date": "2020-06-18", "close": 0.002, "volume": 2160016.0}, {"date": "2020-06-22", "close": 0.002, "volume": 460000.0}, {"date": "2020-06-23", "close": 0.002, "volume": 27500000.0}, {"date": "2020-06-24", "close": 0.002, "volume": 260023.0}, {"date": "2020-06-25", "close": 0.002, "volume": 4325000.0}, {"date": "2020-06-26", "close": 0.005, "volume": 43596954.0}, {"date": "2020-06-29", "close": 0.004, "volume": 101261721.0}, {"date": "2020-06-30", "close": 0.004, "volume": 13138052.0}, {"date": "2020-07-01", "close": 0.005, "volume": 19341974.0}, {"date": "2020-07-02", "close": 0.006, "volume": 25347177.0}, {"date": "2020-07-03", "close": 0.007, "volume": 15156837.0}, {"date": "2020-07-06", "close": 0.007, "volume": 41036501.0}, {"date": "2020-07-07", "close": 0.006, "volume": 16821247.0}, {"date": "2020-07-08", "close": 0.006, "volume": 17173124.0}, {"date": "2020-07-09", "close": 0.006, "volume": 12336071.0}, {"date": "2020-07-10", "close": 0.007, "volume": 6253005.0}, {"date": "2020-07-13", "close": 0.006, "volume": 17691768.0}, {"date": "2020-07-14", "close": 0.005, "volume": 25367188.0}, {"date": "2020-07-15", "close": 0.005, "volume": 13091602.0}, {"date": "2020-07-16", "close": 0.004, "volume": 4029871.0}, {"date": "2020-07-17", "close": 0.005, "volume": 3206000.0}, {"date": "2020-07-20", "close": 0.004, "volume": 3880000.0}, {"date": "2020-07-21", "close": 0.004, "volume": 2757201.0}, {"date": "2020-07-22", "close": 0.005, "volume": 31885128.0}, {"date": "2020-07-23", "close": 0.005, "volume": 8840071.0}, {"date": "2020-07-24", "close": 0.004, "volume": 24445940.0}, {"date": "2020-07-27", "close": 0.005, "volume": 26488553.0}, {"date": "2020-07-28", "close": 0.005, "volume": 7412749.0}, {"date": "2020-07-29", "close": 0.005, "volume": 251879.0}, {"date": "2020-07-30", "close": 0.004, "volume": 15681502.0}, {"date": "2020-07-31", "close": 0.005, "volume": 4079847.0}, {"date": "2020-08-03", "close": 0.004, "volume": 2847010.0}, {"date": "2020-08-04", "close": 0.004, "volume": 1325540.0}, {"date": "2020-08-05", "close": 0.004, "volume": 3348220.0}, {"date": "2020-08-10", "close": 0.006, "volume": 55486836.0}, {"date": "2020-08-11", "close": 0.005, "volume": 23662585.0}, {"date": "2020-08-12", "close": 0.004, "volume": 45541280.0}, {"date": "2020-08-13", "close": 0.005, "volume": 12251302.0}, {"date": "2020-08-14", "close": 0.005, "volume": 13802129.0}, {"date": "2020-08-17", "close": 0.005, "volume": 15342177.0}, {"date": "2020-08-18", "close": 0.006, "volume": 5517500.0}, {"date": "2020-08-19", "close": 0.005, "volume": 12866425.0}, {"date": "2020-08-20", "close": 0.005, "volume": 4187264.0}, {"date": "2020-08-21", "close": 0.005, "volume": 8854841.0}, {"date": "2020-08-24", "close": 0.005, "volume": 6949950.0}, {"date": "2020-08-25", "close": 0.005, "volume": 3163123.0}, {"date": "2020-08-26", "close": 0.005, "volume": 10846990.0}, {"date": "2020-08-27", "close": 0.007, "volume": 35248930.0}, {"date": "2020-08-28", "close": 0.007, "volume": 31038311.0}, {"date": "2020-08-31", "close": 0.01, "volume": 65552609.0}, {"date": "2020-09-01", "close": 0.009, "volume": 31855744.0}, {"date": "2020-09-02", "close": 0.01, "volume": 73199741.0}, {"date": "2020-09-07", "close": 0.011, "volume": 72063900.0}, {"date": "2020-09-08", "close": 0.009, "volume": 52192957.0}, {"date": "2020-09-09", "close": 0.01, "volume": 16077581.0}, {"date": "2020-09-10", "close": 0.01, "volume": 17004078.0}, {"date": "2020-09-11", "close": 0.009, "volume": 10948508.0}, {"date": "2020-09-14", "close": 0.011, "volume": 38734965.0}, {"date": "2020-09-15", "close": 0.012, "volume": 71808516.0}, {"date": "2020-09-16", "close": 0.012, "volume": 44798973.0}, {"date": "2020-09-17", "close": 0.014, "volume": 91265027.0}, {"date": "2020-09-18", "close": 0.017, "volume": 106776783.0}, {"date": "2020-09-21", "close": 0.017, "volume": 165026600.0}, {"date": "2020-09-22", "close": 0.015, "volume": 97955480.0}, {"date": "2020-09-23", "close": 0.014, "volume": 62805992.0}, {"date": "2020-09-24", "close": 0.014, "volume": 33665326.0}, {"date": "2020-09-25", "close": 0.014, "volume": 35286512.0}, {"date": "2020-09-28", "close": 0.014, "volume": 22273892.0}, {"date": "2020-09-29", "close": 0.016, "volume": 38923070.0}, {"date": "2020-09-30", "close": 0.013, "volume": 36861001.0}, {"date": "2020-10-01", "close": 0.013, "volume": 15012655.0}, {"date": "2020-10-02", "close": 0.012, "volume": 45127491.0}, {"date": "2020-10-05", "close": 0.012, "volume": 5818420.0}, {"date": "2020-10-06", "close": 0.012, "volume": 5596154.0}, {"date": "2020-10-07", "close": 0.012, "volume": 11057713.0}, {"date": "2020-10-08", "close": 0.012, "volume": 10483478.0}, {"date": "2020-10-09", "close": 0.013, "volume": 15393411.0}, {"date": "2020-10-12", "close": 0.013, "volume": 7629073.0}, {"date": "2020-10-13", "close": 0.013, "volume": 11693816.0}, {"date": "2020-10-14", "close": 0.014, "volume": 42416408.0}, {"date": "2020-10-15", "close": 0.013, "volume": 4825639.0}, {"date": "2020-10-16", "close": 0.013, "volume": 9723702.0}, {"date": "2020-10-19", "close": 0.014, "volume": 19097482.0}, {"date": "2020-10-20", "close": 0.013, "volume": 4154038.0}, {"date": "2020-10-21", "close": 0.012, "volume": 72985913.0}, {"date": "2020-10-22", "close": 0.012, "volume": 13170220.0}, {"date": "2020-10-23", "close": 0.011, "volume": 8336399.0}, {"date": "2020-10-26", "close": 0.012, "volume": 8427407.0}, {"date": "2020-10-27", "close": 0.01, "volume": 16933694.0}, {"date": "2020-10-28", "close": 0.011, "volume": 4426336.0}, {"date": "2020-10-29", "close": 0.01, "volume": 27853941.0}, {"date": "2020-10-30", "close": 0.01, "volume": 13567623.0}, {"date": "2020-11-02", "close": 0.009, "volume": 28777756.0}, {"date": "2020-11-03", "close": 0.01, "volume": 4222392.0}, {"date": "2020-11-04", "close": 0.009, "volume": 3474972.0}, {"date": "2020-11-05", "close": 0.009, "volume": 5240028.0}, {"date": "2020-11-06", "close": 0.01, "volume": 15793105.0}, {"date": "2020-11-09", "close": 0.01, "volume": 3805401.0}, {"date": "2020-11-10", "close": 0.009, "volume": 22165039.0}, {"date": "2020-11-11", "close": 0.009, "volume": 4334558.0}, {"date": "2020-11-12", "close": 0.009, "volume": 3481393.0}, {"date": "2020-11-13", "close": 0.009, "volume": 2156915.0}, {"date": "2020-11-16", "close": 0.009, "volume": 3665818.0}, {"date": "2020-11-17", "close": 0.01, "volume": 7761551.0}, {"date": "2020-11-18", "close": 0.009, "volume": 1861967.0}, {"date": "2020-11-19", "close": 0.009, "volume": 2661098.0}, {"date": "2020-11-20", "close": 0.009, "volume": 2462581.0}, {"date": "2020-11-23", "close": 0.011, "volume": 42453969.0}, {"date": "2020-11-24", "close": 0.01, "volume": 20387284.0}, {"date": "2020-11-25", "close": 0.01, "volume": 9014371.0}, {"date": "2020-11-26", "close": 0.009, "volume": 2625408.0}, {"date": "2020-11-27", "close": 0.009, "volume": 9503882.0}, {"date": "2020-11-30", "close": 0.009, "volume": 3721136.0}, {"date": "2020-12-01", "close": 0.009, "volume": 6124439.0}, {"date": "2020-12-02", "close": 0.008, "volume": 4482147.0}, {"date": "2020-12-03", "close": 0.009, "volume": 2210841.0}, {"date": "2020-12-04", "close": 0.01, "volume": 9940921.0}, {"date": "2020-12-07", "close": 0.009, "volume": 9190821.0}, {"date": "2020-12-08", "close": 0.01, "volume": 15284126.0}, {"date": "2020-12-09", "close": 0.009, "volume": 11868953.0}, {"date": "2020-12-10", "close": 0.009, "volume": 1953160.0}, {"date": "2020-12-11", "close": 0.01, "volume": 487379.0}, {"date": "2020-12-14", "close": 0.01, "volume": 4055003.0}, {"date": "2020-12-15", "close": 0.009, "volume": 3291897.0}, {"date": "2020-12-16", "close": 0.009, "volume": 4109882.0}, {"date": "2020-12-17", "close": 0.009, "volume": 10561881.0}, {"date": "2020-12-18", "close": 0.008, "volume": 658917.0}, {"date": "2020-12-21", "close": 0.008, "volume": 2901981.0}, {"date": "2020-12-22", "close": 0.008, "volume": 933170.0}, {"date": "2020-12-23", "close": 0.008, "volume": 5141061.0}, {"date": "2020-12-24", "close": 0.008, "volume": 5412639.0}, {"date": "2020-12-29", "close": 0.008, "volume": 8680866.0}, {"date": "2020-12-30", "close": 0.008, "volume": 10363803.0}, {"date": "2020-12-31", "close": 0.008, "volume": 1285138.0}, {"date": "2021-01-04", "close": 0.009, "volume": 15430629.0}, {"date": "2021-01-05", "close": 0.009, "volume": 7056047.0}, {"date": "2021-01-06", "close": 0.009, "volume": 7027788.0}, {"date": "2021-01-07", "close": 0.009, "volume": 17704452.0}, {"date": "2021-01-08", "close": 0.009, "volume": 9355351.0}, {"date": "2021-01-11", "close": 0.009, "volume": 9124062.0}, {"date": "2021-01-12", "close": 0.009, "volume": 7926295.0}, {"date": "2021-01-13", "close": 0.009, "volume": 3866664.0}, {"date": "2021-01-14", "close": 0.009, "volume": 8972895.0}, {"date": "2021-01-15", "close": 0.01, "volume": 6316078.0}, {"date": "2021-01-18", "close": 0.009, "volume": 10050187.0}, {"date": "2021-01-19", "close": 0.009, "volume": 1437187.0}, {"date": "2021-01-20", "close": 0.012, "volume": 56749075.0}, {"date": "2021-01-21", "close": 0.012, "volume": 84889920.0}, {"date": "2021-01-22", "close": 0.011, "volume": 17096886.0}, {"date": "2021-01-25", "close": 0.011, "volume": 6329052.0}, {"date": "2021-01-27", "close": 0.011, "volume": 9515150.0}, {"date": "2021-01-28", "close": 0.011, "volume": 12599457.0}, {"date": "2021-01-29", "close": 0.01, "volume": 27963139.0}, {"date": "2021-02-01", "close": 0.01, "volume": 21830319.0}, {"date": "2021-02-02", "close": 0.009, "volume": 14590081.0}, {"date": "2021-02-03", "close": 0.009, "volume": 7610853.0}, {"date": "2021-02-04", "close": 0.009, "volume": 2373270.0}, {"date": "2021-02-05", "close": 0.009, "volume": 3056636.0}, {"date": "2021-02-08", "close": 0.009, "volume": 5791617.0}, {"date": "2021-02-09", "close": 0.009, "volume": 9242012.0}, {"date": "2021-02-10", "close": 0.009, "volume": 8363009.0}, {"date": "2021-02-11", "close": 0.009, "volume": 7085792.0}, {"date": "2021-02-12", "close": 0.008, "volume": 3918289.0}, {"date": "2021-02-15", "close": 0.008, "volume": 7003824.0}, {"date": "2021-02-16", "close": 0.009, "volume": 4224313.0}, {"date": "2021-02-17", "close": 0.008, "volume": 40707317.0}, {"date": "2021-02-18", "close": 0.009, "volume": 3022704.0}, {"date": "2021-02-19", "close": 0.008, "volume": 6853976.0}, {"date": "2021-02-22", "close": 0.008, "volume": 5772587.0}, {"date": "2021-02-23", "close": 0.009, "volume": 3954770.0}, {"date": "2021-02-24", "close": 0.009, "volume": 8330246.0}, {"date": "2021-02-25", "close": 0.009, "volume": 2841629.0}, {"date": "2021-02-26", "close": 0.008, "volume": 6531276.0}, {"date": "2021-03-01", "close": 0.009, "volume": 5173632.0}, {"date": "2021-03-02", "close": 0.009, "volume": 9123249.0}, {"date": "2021-03-03", "close": 0.008, "volume": 4871946.0}, {"date": "2021-03-04", "close": 0.009, "volume": 1493185.0}, {"date": "2021-03-05", "close": 0.008, "volume": 1275050.0}, {"date": "2021-03-08", "close": 0.008, "volume": 2135616.0}, {"date": "2021-03-09", "close": 0.008, "volume": 1508706.0}, {"date": "2021-03-10", "close": 0.008, "volume": 4666070.0}, {"date": "2021-03-11", "close": 0.008, "volume": 1155355.0}, {"date": "2021-03-12", "close": 0.008, "volume": 1158447.0}, {"date": "2021-03-15", "close": 0.008, "volume": 47738788.0}, {"date": "2021-03-16", "close": 0.007, "volume": 7279669.0}, {"date": "2021-03-17", "close": 0.008, "volume": 6316492.0}, {"date": "2021-03-18", "close": 0.009, "volume": 4940838.0}, {"date": "2021-03-19", "close": 0.009, "volume": 4963274.0}, {"date": "2021-03-22", "close": 0.008, "volume": 5701296.0}, {"date": "2021-03-23", "close": 0.009, "volume": 4732505.0}, {"date": "2021-03-24", "close": 0.009, "volume": 5633669.0}, {"date": "2021-03-25", "close": 0.009, "volume": 1211617.0}, {"date": "2021-03-26", "close": 0.009, "volume": 1726966.0}, {"date": "2021-03-29", "close": 0.009, "volume": 278132.0}, {"date": "2021-03-30", "close": 0.008, "volume": 2277465.0}, {"date": "2021-03-31", "close": 0.008, "volume": 4272511.0}, {"date": "2021-04-01", "close": 0.008, "volume": 7096244.0}, {"date": "2021-04-06", "close": 0.008, "volume": 2838602.0}, {"date": "2021-04-07", "close": 0.008, "volume": 3113209.0}, {"date": "2021-04-08", "close": 0.008, "volume": 503480.0}, {"date": "2021-04-09", "close": 0.008, "volume": 767616.0}, {"date": "2021-04-12", "close": 0.009, "volume": 71354004.0}, {"date": "2021-04-13", "close": 0.008, "volume": 5062473.0}, {"date": "2021-04-14", "close": 0.009, "volume": 7506935.0}, {"date": "2021-04-15", "close": 0.01, "volume": 8572667.0}, {"date": "2021-04-16", "close": 0.009, "volume": 9670470.0}, {"date": "2021-04-19", "close": 0.009, "volume": 5968731.0}, {"date": "2021-04-20", "close": 0.01, "volume": 3639729.0}, {"date": "2021-04-21", "close": 0.01, "volume": 30895667.0}, {"date": "2021-04-22", "close": 0.009, "volume": 11247653.0}, {"date": "2021-04-23", "close": 0.009, "volume": 8866447.0}, {"date": "2021-04-26", "close": 0.012, "volume": 57302310.0}, {"date": "2021-04-27", "close": 0.011, "volume": 14034685.0}, {"date": "2021-04-28", "close": 0.011, "volume": 8842867.0}, {"date": "2021-04-29", "close": 0.011, "volume": 3210735.0}, {"date": "2021-04-30", "close": 0.011, "volume": 10244700.0}, {"date": "2021-05-03", "close": 0.009, "volume": 25702877.0}, {"date": "2021-05-04", "close": 0.01, "volume": 3015288.0}, {"date": "2021-05-05", "close": 0.011, "volume": 16579560.0}, {"date": "2021-05-06", "close": 0.011, "volume": 6787823.0}, {"date": "2021-05-07", "close": 0.011, "volume": 8084215.0}, {"date": "2021-05-10", "close": 0.01, "volume": 5007059.0}, {"date": "2021-05-11", "close": 0.01, "volume": 7027957.0}, {"date": "2021-05-12", "close": 0.01, "volume": 5540888.0}, {"date": "2021-05-13", "close": 0.01, "volume": 16096235.0}, {"date": "2021-05-14", "close": 0.01, "volume": 5669889.0}, {"date": "2021-05-17", "close": 0.011, "volume": 2656810.0}, {"date": "2021-05-18", "close": 0.011, "volume": 19586358.0}, {"date": "2021-05-19", "close": 0.01, "volume": 7500219.0}, {"date": "2021-05-20", "close": 0.011, "volume": 1406765.0}, {"date": "2021-05-21", "close": 0.011, "volume": 2707406.0}, {"date": "2021-05-24", "close": 0.01, "volume": 3211731.0}, {"date": "2021-05-25", "close": 0.01, "volume": 1938638.0}, {"date": "2021-05-26", "close": 0.011, "volume": 7033753.0}, {"date": "2021-05-27", "close": 0.01, "volume": 323005.0}, {"date": "2021-05-28", "close": 0.01, "volume": 1030041.0}, {"date": "2021-05-31", "close": 0.01, "volume": 2162117.0}, {"date": "2021-06-01", "close": 0.013, "volume": 51684202.0}, {"date": "2021-06-02", "close": 0.012, "volume": 34026749.0}, {"date": "2021-06-03", "close": 0.012, "volume": 20378437.0}, {"date": "2021-06-04", "close": 0.013, "volume": 4763011.0}, {"date": "2021-06-07", "close": 0.013, "volume": 28392173.0}, {"date": "2021-06-08", "close": 0.012, "volume": 5584048.0}, {"date": "2021-06-09", "close": 0.012, "volume": 2890115.0}, {"date": "2021-06-10", "close": 0.01, "volume": 42057608.0}, {"date": "2021-06-11", "close": 0.011, "volume": 4546539.0}, {"date": "2021-06-15", "close": 0.012, "volume": 8365635.0}, {"date": "2021-06-16", "close": 0.012, "volume": 3706262.0}, {"date": "2021-06-17", "close": 0.011, "volume": 323182.0}, {"date": "2021-06-18", "close": 0.0115, "volume": 6877843.0}, {"date": "2021-06-21", "close": 0.01, "volume": 17734266.0}, {"date": "2021-06-22", "close": 0.011, "volume": 3870036.0}, {"date": "2021-06-23", "close": 0.011, "volume": 10192384.0}, {"date": "2021-06-24", "close": 0.01, "volume": 4494026.0}, {"date": "2021-06-25", "close": 0.01, "volume": 481531.0}, {"date": "2021-06-28", "close": 0.01, "volume": 5092178.0}, {"date": "2021-06-29", "close": 0.01, "volume": 6457111.0}, {"date": "2021-06-30", "close": 0.01, "volume": 9523924.0}, {"date": "2021-07-01", "close": 0.009, "volume": 16146094.0}, {"date": "2021-07-02", "close": 0.0095, "volume": 3542385.0}, {"date": "2021-07-05", "close": 0.01, "volume": 9869016.0}, {"date": "2021-07-06", "close": 0.01, "volume": 4982997.0}, {"date": "2021-07-07", "close": 0.01, "volume": 2916595.0}, {"date": "2021-07-08", "close": 0.01, "volume": 7850785.0}, {"date": "2021-07-09", "close": 0.01, "volume": 7596347.0}, {"date": "2021-07-12", "close": 0.009, "volume": 2987322.0}, {"date": "2021-07-13", "close": 0.009, "volume": 1252304.0}, {"date": "2021-07-14", "close": 0.01, "volume": 1598977.0}, {"date": "2021-07-15", "close": 0.01, "volume": 3963998.0}, {"date": "2021-07-16", "close": 0.01, "volume": 1707104.0}, {"date": "2021-07-19", "close": 0.01, "volume": 5350931.0}, {"date": "2021-07-20", "close": 0.009, "volume": 4856933.0}, {"date": "2021-07-21", "close": 0.009, "volume": 5254731.0}, {"date": "2021-07-22", "close": 0.01, "volume": 308300.0}, {"date": "2021-07-23", "close": 0.01, "volume": 1118005.0}, {"date": "2021-07-28", "close": 0.01, "volume": 6943962.0}, {"date": "2021-07-29", "close": 0.009, "volume": 2599338.0}, {"date": "2021-07-30", "close": 0.011, "volume": 29933975.0}, {"date": "2021-08-02", "close": 0.013, "volume": 14179828.0}, {"date": "2021-08-03", "close": 0.011, "volume": 15708617.0}, {"date": "2021-08-04", "close": 0.011, "volume": 3002959.0}, {"date": "2021-08-05", "close": 0.012, "volume": 6242502.0}, {"date": "2021-08-06", "close": 0.012, "volume": 9548110.0}, {"date": "2021-08-09", "close": 0.012, "volume": 6045908.0}, {"date": "2021-08-10", "close": 0.013, "volume": 7809409.0}, {"date": "2021-08-11", "close": 0.012, "volume": 3568299.0}, {"date": "2021-08-12", "close": 0.012, "volume": 7447873.0}, {"date": "2021-08-13", "close": 0.014, "volume": 92319787.0}, {"date": "2021-08-16", "close": 0.018, "volume": 153027520.0}, {"date": "2021-08-17", "close": 0.015, "volume": 66742481.0}, {"date": "2021-08-18", "close": 0.015, "volume": 19722934.0}, {"date": "2021-08-19", "close": 0.016, "volume": 11534349.0}, {"date": "2021-08-20", "close": 0.015, "volume": 8436030.0}, {"date": "2021-08-23", "close": 0.016, "volume": 10551398.0}, {"date": "2021-08-24", "close": 0.015, "volume": 18886496.0}, {"date": "2021-08-25", "close": 0.015, "volume": 9423707.0}, {"date": "2021-08-26", "close": 0.015, "volume": 20386016.0}, {"date": "2021-08-27", "close": 0.014, "volume": 4999531.0}, {"date": "2021-08-30", "close": 0.015, "volume": 14734703.0}, {"date": "2021-08-31", "close": 0.015, "volume": 11830080.0}, {"date": "2021-09-01", "close": 0.015, "volume": 10134025.0}, {"date": "2021-09-02", "close": 0.014, "volume": 9196472.0}, {"date": "2021-09-03", "close": 0.015, "volume": 7853660.0}, {"date": "2021-09-06", "close": 0.016, "volume": 17744814.0}, {"date": "2021-09-07", "close": 0.015, "volume": 3853756.0}, {"date": "2021-09-08", "close": 0.0155, "volume": 14186716.0}, {"date": "2021-09-09", "close": 0.015, "volume": 3590066.0}, {"date": "2021-09-10", "close": 0.015, "volume": 2056366.0}, {"date": "2021-09-13", "close": 0.015, "volume": 17009240.0}, {"date": "2021-09-14", "close": 0.015, "volume": 3033179.0}, {"date": "2021-09-15", "close": 0.015, "volume": 2649746.0}, {"date": "2021-09-16", "close": 0.015, "volume": 13745436.0}, {"date": "2021-09-17", "close": 0.015, "volume": 6926561.0}, {"date": "2021-09-20", "close": 0.014, "volume": 7400447.0}, {"date": "2021-09-21", "close": 0.014, "volume": 4420540.0}, {"date": "2021-09-22", "close": 0.015, "volume": 5154334.0}, {"date": "2021-09-23", "close": 0.015, "volume": 1774925.0}, {"date": "2021-09-24", "close": 0.015, "volume": 9341702.0}, {"date": "2021-09-27", "close": 0.015, "volume": 4445920.0}, {"date": "2021-09-28", "close": 0.015, "volume": 5755296.0}, {"date": "2021-09-29", "close": 0.014, "volume": 1392467.0}, {"date": "2021-09-30", "close": 0.014, "volume": 1591999.0}, {"date": "2021-10-01", "close": 0.015, "volume": 7115026.0}, {"date": "2021-10-04", "close": 0.015, "volume": 1886149.0}, {"date": "2021-10-05", "close": 0.016, "volume": 12264809.0}, {"date": "2021-10-06", "close": 0.016, "volume": 5005099.0}, {"date": "2021-10-07", "close": 0.018, "volume": 55287714.0}, {"date": "2021-10-08", "close": 0.016, "volume": 27039366.0}, {"date": "2021-10-11", "close": 0.017, "volume": 13846213.0}, {"date": "2021-10-12", "close": 0.017, "volume": 7708573.0}, {"date": "2021-10-13", "close": 0.019, "volume": 24642723.0}, {"date": "2021-10-14", "close": 0.018, "volume": 20495888.0}, {"date": "2021-10-15", "close": 0.018, "volume": 13279420.0}, {"date": "2021-10-18", "close": 0.018, "volume": 11927345.0}, {"date": "2021-10-19", "close": 0.019, "volume": 32093003.0}, {"date": "2021-10-20", "close": 0.02, "volume": 8703648.0}, {"date": "2021-10-21", "close": 0.019, "volume": 21115953.0}, {"date": "2021-10-22", "close": 0.018, "volume": 9414508.0}, {"date": "2021-10-25", "close": 0.02, "volume": 24684384.0}, {"date": "2021-10-26", "close": 0.018, "volume": 13230334.0}, {"date": "2021-10-27", "close": 0.014, "volume": 93558560.0}, {"date": "2021-10-28", "close": 0.016, "volume": 55630610.0}, {"date": "2021-10-29", "close": 0.015, "volume": 13920264.0}, {"date": "2021-11-01", "close": 0.015, "volume": 6325070.0}, {"date": "2021-11-02", "close": 0.015, "volume": 14183268.0}, {"date": "2021-11-03", "close": 0.015, "volume": 2941316.0}, {"date": "2021-11-04", "close": 0.015, "volume": 14898773.0}, {"date": "2021-11-05", "close": 0.015, "volume": 2269654.0}, {"date": "2021-11-08", "close": 0.014, "volume": 7106707.0}, {"date": "2021-11-09", "close": 0.015, "volume": 1846336.0}, {"date": "2021-11-10", "close": 0.015, "volume": 2531698.0}, {"date": "2021-11-11", "close": 0.015, "volume": 4466883.0}, {"date": "2021-11-12", "close": 0.014, "volume": 14008396.0}, {"date": "2021-11-15", "close": 0.016, "volume": 6991315.0}, {"date": "2021-11-16", "close": 0.014, "volume": 5626470.0}, {"date": "2021-11-17", "close": 0.0145, "volume": 4065035.0}, {"date": "2021-11-18", "close": 0.015, "volume": 3730691.0}, {"date": "2021-11-19", "close": 0.015, "volume": 6836795.0}, {"date": "2021-11-22", "close": 0.014, "volume": 3910873.0}, {"date": "2021-11-23", "close": 0.013, "volume": 22571585.0}, {"date": "2021-11-24", "close": 0.013, "volume": 3851029.0}, {"date": "2021-11-25", "close": 0.0135, "volume": 3133059.0}, {"date": "2021-11-26", "close": 0.013, "volume": 923671.0}, {"date": "2021-11-29", "close": 0.013, "volume": 3001532.0}, {"date": "2021-11-30", "close": 0.013, "volume": 748509.0}, {"date": "2021-12-01", "close": 0.013, "volume": 3692984.0}, {"date": "2021-12-02", "close": 0.013, "volume": 3332167.0}, {"date": "2021-12-03", "close": 0.013, "volume": 2115127.0}, {"date": "2021-12-06", "close": 0.012, "volume": 11653403.0}, {"date": "2021-12-07", "close": 0.013, "volume": 3163835.0}, {"date": "2021-12-08", "close": 0.013, "volume": 2074830.0}, {"date": "2021-12-09", "close": 0.013, "volume": 1086765.0}, {"date": "2021-12-10", "close": 0.013, "volume": 1874736.0}, {"date": "2021-12-13", "close": 0.012, "volume": 2874699.0}, {"date": "2021-12-14", "close": 0.013, "volume": 13587659.0}, {"date": "2021-12-15", "close": 0.011, "volume": 14961108.0}, {"date": "2021-12-16", "close": 0.011, "volume": 4660207.0}, {"date": "2021-12-17", "close": 0.012, "volume": 1265337.0}, {"date": "2021-12-20", "close": 0.011, "volume": 8414690.0}, {"date": "2021-12-21", "close": 0.011, "volume": 21269458.0}, {"date": "2021-12-22", "close": 0.0105, "volume": 3660098.0}, {"date": "2021-12-23", "close": 0.011, "volume": 5021223.0}, {"date": "2021-12-24", "close": 0.01, "volume": 5764252.0}, {"date": "2021-12-29", "close": 0.0105, "volume": 3296007.0}, {"date": "2021-12-30", "close": 0.01, "volume": 7970796.0}, {"date": "2021-12-31", "close": 0.013, "volume": 17444320.0}, {"date": "2022-01-04", "close": 0.012, "volume": 16518777.0}, {"date": "2022-01-05", "close": 0.014, "volume": 2792140.0}, {"date": "2022-01-06", "close": 0.0135, "volume": 3030527.0}, {"date": "2022-01-07", "close": 0.013, "volume": 1518131.0}, {"date": "2022-01-10", "close": 0.0135, "volume": 1316769.0}, {"date": "2022-01-11", "close": 0.013, "volume": 3205965.0}, {"date": "2022-01-12", "close": 0.0135, "volume": 1461249.0}, {"date": "2022-01-13", "close": 0.014, "volume": 3663664.0}, {"date": "2022-01-14", "close": 0.015, "volume": 15252504.0}, {"date": "2022-01-17", "close": 0.015, "volume": 19431473.0}, {"date": "2022-01-18", "close": 0.014, "volume": 7912672.0}, {"date": "2022-01-19", "close": 0.014, "volume": 7727244.0}, {"date": "2022-01-20", "close": 0.014, "volume": 4730851.0}, {"date": "2022-01-21", "close": 0.013, "volume": 9947800.0}, {"date": "2022-01-24", "close": 0.013, "volume": 14689138.0}, {"date": "2022-01-25", "close": 0.009, "volume": 87092133.0}, {"date": "2022-01-27", "close": 0.008, "volume": 71826286.0}, {"date": "2022-01-28", "close": 0.008, "volume": 16788310.0}, {"date": "2022-01-31", "close": 0.007, "volume": 36901144.0}, {"date": "2022-02-01", "close": 0.007, "volume": 8894681.0}, {"date": "2022-02-02", "close": 0.007, "volume": 13532115.0}, {"date": "2022-02-03", "close": 0.008, "volume": 19604391.0}, {"date": "2022-02-04", "close": 0.008, "volume": 11706096.0}, {"date": "2022-02-07", "close": 0.007, "volume": 16453932.0}, {"date": "2022-02-08", "close": 0.008, "volume": 7022171.0}, {"date": "2022-02-09", "close": 0.009, "volume": 1341509.0}, {"date": "2022-02-10", "close": 0.0085, "volume": 6538488.0}, {"date": "2022-02-11", "close": 0.008, "volume": 5920116.0}, {"date": "2022-02-14", "close": 0.008, "volume": 15434010.0}, {"date": "2022-02-15", "close": 0.007, "volume": 2943777.0}, {"date": "2022-02-16", "close": 0.007, "volume": 5358260.0}, {"date": "2022-02-17", "close": 0.008, "volume": 23164580.0}, {"date": "2022-02-18", "close": 0.007, "volume": 24457978.0}, {"date": "2022-02-21", "close": 0.007, "volume": 8255256.0}, {"date": "2022-02-22", "close": 0.007, "volume": 2992379.0}, {"date": "2022-02-23", "close": 0.007, "volume": 13731522.0}, {"date": "2022-02-24", "close": 0.0065, "volume": 36957119.0}, {"date": "2022-02-25", "close": 0.007, "volume": 8385182.0}, {"date": "2022-02-28", "close": 0.007, "volume": 12626200.0}, {"date": "2022-03-01", "close": 0.0065, "volume": 1931472.0}, {"date": "2022-03-02", "close": 0.0065, "volume": 1723864.0}, {"date": "2022-03-03", "close": 0.007, "volume": 9522554.0}, {"date": "2022-03-04", "close": 0.007, "volume": 6681945.0}, {"date": "2022-03-07", "close": 0.007, "volume": 1594334.0}, {"date": "2022-03-08", "close": 0.007, "volume": 10818159.0}, {"date": "2022-03-09", "close": 0.007, "volume": 3934541.0}, {"date": "2022-03-10", "close": 0.007, "volume": 3180948.0}, {"date": "2022-03-11", "close": 0.0075, "volume": 2525075.0}, {"date": "2022-03-14", "close": 0.009, "volume": 132157377.0}, {"date": "2022-03-15", "close": 0.008, "volume": 10502789.0}, {"date": "2022-03-16", "close": 0.008, "volume": 2101250.0}, {"date": "2022-03-17", "close": 0.008, "volume": 3816979.0}, {"date": "2022-03-18", "close": 0.008, "volume": 12069559.0}, {"date": "2022-03-21", "close": 0.008, "volume": 6018865.0}, {"date": "2022-03-22", "close": 0.008, "volume": 12607054.0}, {"date": "2022-03-23", "close": 0.008, "volume": 3313381.0}, {"date": "2022-03-24", "close": 0.008, "volume": 5893612.0}, {"date": "2022-03-25", "close": 0.008, "volume": 4854328.0}, {"date": "2022-03-28", "close": 0.008, "volume": 1033230.0}, {"date": "2022-03-29", "close": 0.008, "volume": 3998859.0}, {"date": "2022-03-30", "close": 0.009, "volume": 7618792.0}, {"date": "2022-03-31", "close": 0.008, "volume": 1121184.0}, {"date": "2022-04-01", "close": 0.008, "volume": 19955992.0}, {"date": "2022-04-04", "close": 0.009, "volume": 15636346.0}, {"date": "2022-04-05", "close": 0.009, "volume": 8183807.0}, {"date": "2022-04-06", "close": 0.008, "volume": 2031507.0}, {"date": "2022-04-07", "close": 0.0085, "volume": 3114022.0}, {"date": "2022-04-08", "close": 0.009, "volume": 12532365.0}, {"date": "2022-04-11", "close": 0.009, "volume": 7317463.0}, {"date": "2022-04-12", "close": 0.0085, "volume": 476706.0}, {"date": "2022-04-13", "close": 0.0085, "volume": 415137.0}, {"date": "2022-04-14", "close": 0.0085, "volume": 10444950.0}, {"date": "2022-04-19", "close": 0.008, "volume": 3046430.0}, {"date": "2022-04-20", "close": 0.0085, "volume": 1084797.0}, {"date": "2022-04-21", "close": 0.0085, "volume": 1432269.0}, {"date": "2022-04-22", "close": 0.0085, "volume": 1275424.0}, {"date": "2022-04-26", "close": 0.008, "volume": 268794.0}, {"date": "2022-04-27", "close": 0.0075, "volume": 39932698.0}, {"date": "2022-04-28", "close": 0.008, "volume": 3916762.0}, {"date": "2022-04-29", "close": 0.008, "volume": 5065072.0}, {"date": "2022-05-02", "close": 0.007, "volume": 5013807.0}, {"date": "2022-05-03", "close": 0.008, "volume": 1134594.0}, {"date": "2022-05-04", "close": 0.008, "volume": 679794.0}, {"date": "2022-05-05", "close": 0.008, "volume": 345000.0}, {"date": "2022-05-06", "close": 0.007, "volume": 3197289.0}, {"date": "2022-05-09", "close": 0.007, "volume": 7733809.0}, {"date": "2022-05-10", "close": 0.007, "volume": 14875244.0}, {"date": "2022-05-11", "close": 0.007, "volume": 18773538.0}, {"date": "2022-05-12", "close": 0.0065, "volume": 4031792.0}, {"date": "2022-05-13", "close": 0.006, "volume": 515014.0}, {"date": "2022-05-16", "close": 0.0065, "volume": 748502.0}, {"date": "2022-05-17", "close": 0.007, "volume": 1292872.0}, {"date": "2022-05-18", "close": 0.007, "volume": 863000.0}, {"date": "2022-05-19", "close": 0.0065, "volume": 1950000.0}, {"date": "2022-05-20", "close": 0.006, "volume": 170000.0}, {"date": "2022-05-23", "close": 0.0065, "volume": 778571.0}, {"date": "2022-05-24", "close": 0.007, "volume": 4188038.0}, {"date": "2022-05-25", "close": 0.007, "volume": 565666.0}, {"date": "2022-05-27", "close": 0.007, "volume": 1023088.0}, {"date": "2022-05-30", "close": 0.0075, "volume": 3439171.0}, {"date": "2022-05-31", "close": 0.0075, "volume": 779763.0}, {"date": "2022-06-01", "close": 0.007, "volume": 3145972.0}, {"date": "2022-06-02", "close": 0.007, "volume": 5390333.0}, {"date": "2022-06-03", "close": 0.007, "volume": 200000.0}, {"date": "2022-06-07", "close": 0.007, "volume": 31100254.0}, {"date": "2022-06-08", "close": 0.007, "volume": 662266.0}, {"date": "2022-06-09", "close": 0.007, "volume": 6849915.0}, {"date": "2022-06-10", "close": 0.006, "volume": 1184143.0}, {"date": "2022-06-14", "close": 0.006, "volume": 6274661.0}, {"date": "2022-06-15", "close": 0.006, "volume": 5500.0}, {"date": "2022-06-16", "close": 0.0065, "volume": 4751910.0}, {"date": "2022-06-17", "close": 0.0065, "volume": 1580026.0}, {"date": "2022-06-20", "close": 0.006, "volume": 1185777.0}, {"date": "2022-06-21", "close": 0.007, "volume": 15881557.0}, {"date": "2022-06-22", "close": 0.0065, "volume": 2492355.0}, {"date": "2022-06-23", "close": 0.0065, "volume": 6745890.0}, {"date": "2022-06-24", "close": 0.0065, "volume": 8874527.0}, {"date": "2022-06-27", "close": 0.0065, "volume": 1634628.0}, {"date": "2022-06-28", "close": 0.0065, "volume": 13632740.0}, {"date": "2022-06-29", "close": 0.0055, "volume": 9270660.0}, {"date": "2022-06-30", "close": 0.0055, "volume": 2756833.0}, {"date": "2022-07-01", "close": 0.005, "volume": 195000.0}, {"date": "2022-07-04", "close": 0.006, "volume": 937558.0}, {"date": "2022-07-06", "close": 0.005, "volume": 2476693.0}, {"date": "2022-07-07", "close": 0.006, "volume": 267589.0}, {"date": "2022-07-11", "close": 0.006, "volume": 313581.0}, {"date": "2022-07-12", "close": 0.006, "volume": 2734334.0}, {"date": "2022-07-13", "close": 0.006, "volume": 3163747.0}, {"date": "2022-07-14", "close": 0.006, "volume": 335268.0}, {"date": "2022-07-15", "close": 0.006, "volume": 265000.0}, {"date": "2022-07-18", "close": 0.005, "volume": 455208.0}, {"date": "2022-07-19", "close": 0.006, "volume": 671281.0}, {"date": "2022-07-20", "close": 0.0055, "volume": 70000.0}, {"date": "2022-07-21", "close": 0.0055, "volume": 656271.0}, {"date": "2022-07-22", "close": 0.006, "volume": 2185000.0}, {"date": "2022-07-25", "close": 0.006, "volume": 1352796.0}, {"date": "2022-07-26", "close": 0.0055, "volume": 570000.0}, {"date": "2022-07-27", "close": 0.0055, "volume": 1945191.0}, {"date": "2022-07-28", "close": 0.0055, "volume": 275000.0}, {"date": "2022-07-29", "close": 0.0055, "volume": 366666.0}, {"date": "2022-08-01", "close": 0.0055, "volume": 558118.0}, {"date": "2022-08-02", "close": 0.0055, "volume": 1020000.0}, {"date": "2022-08-03", "close": 0.0055, "volume": 4362000.0}, {"date": "2022-08-04", "close": 0.006, "volume": 599999.0}, {"date": "2022-08-05", "close": 0.006, "volume": 3000988.0}, {"date": "2022-08-08", "close": 0.0055, "volume": 802478.0}, {"date": "2022-08-09", "close": 0.0055, "volume": 5403872.0}, {"date": "2022-08-10", "close": 0.0055, "volume": 1200000.0}, {"date": "2022-08-11", "close": 0.005, "volume": 3403191.0}, {"date": "2022-08-12", "close": 0.005, "volume": 932693.0}, {"date": "2022-08-15", "close": 0.005, "volume": 19303310.0}, {"date": "2022-08-16", "close": 0.005, "volume": 3468855.0}, {"date": "2022-08-17", "close": 0.005, "volume": 2630000.0}, {"date": "2022-08-18", "close": 0.005, "volume": 1617046.0}, {"date": "2022-08-19", "close": 0.005, "volume": 3347808.0}, {"date": "2022-08-22", "close": 0.005, "volume": 629394.0}, {"date": "2022-08-23", "close": 0.004, "volume": 69064884.0}, {"date": "2022-08-24", "close": 0.005, "volume": 6086549.0}, {"date": "2022-08-25", "close": 0.005, "volume": 5637523.0}, {"date": "2022-08-26", "close": 0.005, "volume": 1494001.0}, {"date": "2022-08-29", "close": 0.005, "volume": 525000.0}, {"date": "2022-08-30", "close": 0.005, "volume": 1062500.0}, {"date": "2022-08-31", "close": 0.005, "volume": 1758309.0}, {"date": "2022-09-01", "close": 0.004, "volume": 26117553.0}, {"date": "2022-09-02", "close": 0.004, "volume": 2814942.0}, {"date": "2022-09-05", "close": 0.004, "volume": 2276000.0}, {"date": "2022-09-06", "close": 0.004, "volume": 387606.0}, {"date": "2022-09-08", "close": 0.004, "volume": 2017083.0}, {"date": "2022-09-09", "close": 0.005, "volume": 2063492.0}, {"date": "2022-09-12", "close": 0.004, "volume": 2364528.0}, {"date": "2022-09-13", "close": 0.004, "volume": 1666094.0}, {"date": "2022-09-14", "close": 0.004, "volume": 974622.0}, {"date": "2022-09-15", "close": 0.005, "volume": 482212.0}, {"date": "2022-09-19", "close": 0.0045, "volume": 9412111.0}, {"date": "2022-09-20", "close": 0.004, "volume": 4186697.0}, {"date": "2022-09-21", "close": 0.0045, "volume": 1133378.0}, {"date": "2022-09-23", "close": 0.0045, "volume": 1414680.0}, {"date": "2022-09-26", "close": 0.0045, "volume": 1572477.0}, {"date": "2022-09-27", "close": 0.005, "volume": 8501394.0}, {"date": "2022-09-28", "close": 0.0045, "volume": 965000.0}, {"date": "2022-09-29", "close": 0.0045, "volume": 470648.0}, {"date": "2022-09-30", "close": 0.0045, "volume": 2166156.0}, {"date": "2022-10-03", "close": 0.0045, "volume": 1329161.0}, {"date": "2022-10-04", "close": 0.0045, "volume": 27513.0}, {"date": "2022-10-05", "close": 0.0045, "volume": 4257148.0}, {"date": "2022-10-06", "close": 0.0045, "volume": 3002075.0}, {"date": "2022-10-07", "close": 0.004, "volume": 86395499.0}, {"date": "2022-10-10", "close": 0.004, "volume": 20920302.0}, {"date": "2022-10-11", "close": 0.003, "volume": 151590.0}, {"date": "2022-10-12", "close": 0.004, "volume": 550752.0}, {"date": "2022-10-13", "close": 0.004, "volume": 962500.0}, {"date": "2022-10-14", "close": 0.003, "volume": 500200.0}, {"date": "2022-10-17", "close": 0.004, "volume": 5295888.0}, {"date": "2022-10-18", "close": 0.004, "volume": 1540000.0}, {"date": "2022-10-19", "close": 0.004, "volume": 5744058.0}, {"date": "2022-10-20", "close": 0.0035, "volume": 7120000.0}, {"date": "2022-10-21", "close": 0.004, "volume": 9072996.0}, {"date": "2022-10-24", "close": 0.0035, "volume": 436253.0}, {"date": "2022-10-25", "close": 0.004, "volume": 13626410.0}, {"date": "2022-10-26", "close": 0.004, "volume": 11149178.0}, {"date": "2022-10-27", "close": 0.004, "volume": 2897250.0}, {"date": "2022-10-28", "close": 0.004, "volume": 1602821.0}, {"date": "2022-10-31", "close": 0.004, "volume": 3873723.0}, {"date": "2022-11-01", "close": 0.004, "volume": 6368250.0}, {"date": "2022-11-02", "close": 0.004, "volume": 10088112.0}, {"date": "2022-11-03", "close": 0.003, "volume": 748640.0}, {"date": "2022-11-04", "close": 0.004, "volume": 31266638.0}, {"date": "2022-11-07", "close": 0.004, "volume": 1254684.0}, {"date": "2022-11-08", "close": 0.004, "volume": 900014.0}, {"date": "2022-11-09", "close": 0.0035, "volume": 48000.0}, {"date": "2022-11-10", "close": 0.004, "volume": 1910000.0}, {"date": "2022-11-11", "close": 0.004, "volume": 391194.0}, {"date": "2022-11-14", "close": 0.004, "volume": 1451328.0}, {"date": "2022-11-15", "close": 0.004, "volume": 1651263.0}, {"date": "2022-11-16", "close": 0.0035, "volume": 577739.0}, {"date": "2022-11-17", "close": 0.004, "volume": 5134930.0}, {"date": "2022-11-18", "close": 0.004, "volume": 1049404.0}, {"date": "2022-11-21", "close": 0.0035, "volume": 896260.0}, {"date": "2022-11-22", "close": 0.0035, "volume": 181250.0}, {"date": "2022-11-23", "close": 0.004, "volume": 1765830.0}, {"date": "2022-11-25", "close": 0.004, "volume": 1696265.0}, {"date": "2022-11-28", "close": 0.0035, "volume": 198000.0}, {"date": "2022-11-29", "close": 0.0035, "volume": 178167.0}, {"date": "2022-11-30", "close": 0.004, "volume": 13079301.0}, {"date": "2022-12-01", "close": 0.004, "volume": 12400000.0}, {"date": "2022-12-02", "close": 0.0035, "volume": 4466677.0}, {"date": "2022-12-05", "close": 0.004, "volume": 2187486.0}, {"date": "2022-12-06", "close": 0.004, "volume": 2946018.0}, {"date": "2022-12-07", "close": 0.003, "volume": 63039069.0}, {"date": "2022-12-08", "close": 0.003, "volume": 692333.0}, {"date": "2022-12-09", "close": 0.003, "volume": 11551163.0}, {"date": "2022-12-12", "close": 0.003, "volume": 1475808.0}, {"date": "2022-12-13", "close": 0.003, "volume": 77002277.0}, {"date": "2022-12-14", "close": 0.0025, "volume": 2980515.0}, {"date": "2022-12-15", "close": 0.0025, "volume": 9418083.0}, {"date": "2022-12-16", "close": 0.0025, "volume": 2238800.0}, {"date": "2022-12-19", "close": 0.002, "volume": 651244.0}, {"date": "2022-12-20", "close": 0.0025, "volume": 440000.0}, {"date": "2022-12-22", "close": 0.0025, "volume": 1645350.0}, {"date": "2022-12-28", "close": 0.0025, "volume": 1050000.0}, {"date": "2022-12-29", "close": 0.002, "volume": 132336.0}, {"date": "2022-12-30", "close": 0.0025, "volume": 117000.0}, {"date": "2023-01-03", "close": 0.0025, "volume": 253620.0}, {"date": "2023-01-04", "close": 0.002, "volume": 1500000.0}, {"date": "2023-01-05", "close": 0.0025, "volume": 683334.0}, {"date": "2023-01-06", "close": 0.002, "volume": 2212.0}, {"date": "2023-01-09", "close": 0.0025, "volume": 2605881.0}, {"date": "2023-01-10", "close": 0.002, "volume": 6000.0}, {"date": "2023-01-11", "close": 0.002, "volume": 1717389.0}, {"date": "2023-01-12", "close": 0.0025, "volume": 2901195.0}, {"date": "2023-01-13", "close": 0.0025, "volume": 50000.0}, {"date": "2023-01-16", "close": 0.0025, "volume": 865235.0}, {"date": "2023-01-17", "close": 0.0025, "volume": 12699999.0}, {"date": "2023-01-18", "close": 0.002, "volume": 44643117.0}, {"date": "2023-01-19", "close": 0.002, "volume": 890000.0}, {"date": "2023-01-20", "close": 0.002, "volume": 16616401.0}, {"date": "2023-01-23", "close": 0.002, "volume": 12517690.0}, {"date": "2023-01-24", "close": 0.002, "volume": 400000.0}, {"date": "2023-01-25", "close": 0.002, "volume": 462248.0}, {"date": "2023-01-27", "close": 0.002, "volume": 801334.0}, {"date": "2023-01-30", "close": 0.0015, "volume": 830964.0}, {"date": "2023-01-31", "close": 0.002, "volume": 941342.0}, {"date": "2023-02-01", "close": 0.002, "volume": 12310000.0}, {"date": "2023-02-02", "close": 0.002, "volume": 12889619.0}, {"date": "2023-02-03", "close": 0.002, "volume": 17844392.0}, {"date": "2023-02-06", "close": 0.0025, "volume": 35369655.0}, {"date": "2023-02-07", "close": 0.002, "volume": 5813000.0}, {"date": "2023-02-08", "close": 0.002, "volume": 2298333.0}, {"date": "2023-02-09", "close": 0.002, "volume": 203150.0}, {"date": "2023-02-10", "close": 0.003, "volume": 7400033.0}, {"date": "2023-02-13", "close": 0.002, "volume": 8528000.0}, {"date": "2023-02-14", "close": 0.002, "volume": 479999.0}, {"date": "2023-02-15", "close": 0.002, "volume": 57142.0}, {"date": "2023-02-16", "close": 0.0025, "volume": 896681.0}, {"date": "2023-02-17", "close": 0.0025, "volume": 7529755.0}, {"date": "2023-02-20", "close": 0.002, "volume": 828656.0}, {"date": "2023-02-21", "close": 0.002, "volume": 1838888.0}, {"date": "2023-02-24", "close": 0.0025, "volume": 4309587.0}, {"date": "2023-02-27", "close": 0.002, "volume": 839967.0}, {"date": "2023-02-28", "close": 0.002, "volume": 515569.0}, {"date": "2023-03-01", "close": 0.002, "volume": 5050000.0}, {"date": "2023-03-02", "close": 0.0025, "volume": 1345869.0}, {"date": "2023-03-03", "close": 0.0025, "volume": 341714.0}, {"date": "2023-03-06", "close": 0.002, "volume": 1600000.0}, {"date": "2023-03-07", "close": 0.002, "volume": 676666.0}, {"date": "2023-03-08", "close": 0.0025, "volume": 20000000.0}, {"date": "2023-03-13", "close": 0.0025, "volume": 258120.0}, {"date": "2023-03-14", "close": 0.002, "volume": 1438.0}, {"date": "2023-03-16", "close": 0.002, "volume": 14232505.0}, {"date": "2023-03-17", "close": 0.002, "volume": 4403333.0}, {"date": "2023-03-20", "close": 0.002, "volume": 822222.0}, {"date": "2023-03-22", "close": 0.002, "volume": 1292888.0}, {"date": "2023-03-23", "close": 0.002, "volume": 14740.0}, {"date": "2023-03-24", "close": 0.002, "volume": 3378801.0}, {"date": "2023-03-28", "close": 0.002, "volume": 588000.0}, {"date": "2023-03-29", "close": 0.002, "volume": 191369.0}, {"date": "2023-03-30", "close": 0.002, "volume": 2790000.0}, {"date": "2023-03-31", "close": 0.002, "volume": 5288622.0}, {"date": "2023-04-04", "close": 0.002, "volume": 14795805.0}, {"date": "2023-04-05", "close": 0.002, "volume": 717545.0}, {"date": "2023-04-06", "close": 0.003, "volume": 7618599.0}, {"date": "2023-04-12", "close": 0.0025, "volume": 490000.0}, {"date": "2023-04-13", "close": 0.0025, "volume": 340000.0}, {"date": "2023-04-18", "close": 0.0025, "volume": 19217472.0}, {"date": "2023-04-19", "close": 0.002, "volume": 944459.0}, {"date": "2023-04-20", "close": 0.002, "volume": 700909.0}, {"date": "2023-04-21", "close": 0.002, "volume": 2975921.0}, {"date": "2023-04-24", "close": 0.002, "volume": 3948448.0}, {"date": "2023-04-26", "close": 0.002, "volume": 4940000.0}, {"date": "2023-04-27", "close": 0.002, "volume": 13008534.0}, {"date": "2023-04-28", "close": 0.002, "volume": 4777359.0}, {"date": "2023-05-01", "close": 0.002, "volume": 2918627.0}, {"date": "2023-05-02", "close": 0.002, "volume": 10322355.0}, {"date": "2023-05-03", "close": 0.002, "volume": 491.0}, {"date": "2023-05-04", "close": 0.002, "volume": 3974999.0}, {"date": "2023-05-05", "close": 0.002, "volume": 700000.0}, {"date": "2023-05-08", "close": 0.002, "volume": 254907.0}, {"date": "2023-05-09", "close": 0.0015, "volume": 112000.0}, {"date": "2023-05-11", "close": 0.0015, "volume": 166667.0}, {"date": "2023-05-15", "close": 0.0015, "volume": 3544541.0}, {"date": "2023-05-16", "close": 0.002, "volume": 120000.0}, {"date": "2023-05-17", "close": 0.002, "volume": 58882.0}, {"date": "2023-05-18", "close": 0.0015, "volume": 1158461.0}, {"date": "2023-05-19", "close": 0.002, "volume": 125000.0}, {"date": "2023-05-22", "close": 0.002, "volume": 389161.0}, {"date": "2023-05-24", "close": 0.002, "volume": 100000.0}, {"date": "2023-05-25", "close": 0.0015, "volume": 9000090.0}, {"date": "2023-05-26", "close": 0.001, "volume": 1018471.0}, {"date": "2023-05-29", "close": 0.0015, "volume": 1218692.0}, {"date": "2023-05-31", "close": 0.002, "volume": 3598269.0}, {"date": "2023-06-01", "close": 0.0015, "volume": 2735350.0}, {"date": "2023-06-02", "close": 0.0015, "volume": 1203260.0}, {"date": "2023-06-05", "close": 0.0015, "volume": 2921800.0}, {"date": "2023-06-06", "close": 0.0015, "volume": 12625000.0}, {"date": "2023-06-07", "close": 0.002, "volume": 51473.0}, {"date": "2023-06-08", "close": 0.0015, "volume": 87500.0}, {"date": "2023-06-09", "close": 0.001, "volume": 500000.0}, {"date": "2023-06-13", "close": 0.001, "volume": 34358.0}, {"date": "2023-06-14", "close": 0.001, "volume": 50010.0}, {"date": "2023-06-15", "close": 0.0015, "volume": 780643.0}, {"date": "2023-06-16", "close": 0.002, "volume": 2500376.0}, {"date": "2023-06-19", "close": 0.0015, "volume": 1602799.0}, {"date": "2023-06-20", "close": 0.0015, "volume": 7415314.0}, {"date": "2023-06-21", "close": 0.0015, "volume": 28000.0}, {"date": "2023-06-22", "close": 0.001, "volume": 2509999.0}, {"date": "2023-06-23", "close": 0.001, "volume": 1183732.0}, {"date": "2023-06-26", "close": 0.001, "volume": 1749614.0}, {"date": "2023-06-27", "close": 0.001, "volume": 3639755.0}, {"date": "2023-06-28", "close": 0.001, "volume": 162500.0}, {"date": "2023-06-29", "close": 0.0015, "volume": 9055627.0}, {"date": "2023-06-30", "close": 0.0015, "volume": 2705400.0}, {"date": "2023-07-06", "close": 0.001, "volume": 1288456.0}, {"date": "2023-07-07", "close": 0.001, "volume": 11940.0}, {"date": "2023-07-10", "close": 0.001, "volume": 1.0}, {"date": "2023-07-11", "close": 0.001, "volume": 233161.0}, {"date": "2023-07-12", "close": 0.001, "volume": 5.0}, {"date": "2023-07-13", "close": 0.001, "volume": 850010.0}, {"date": "2023-07-17", "close": 0.0015, "volume": 525704.0}, {"date": "2023-07-18", "close": 0.0015, "volume": 817600.0}, {"date": "2023-07-19", "close": 0.0015, "volume": 554580.0}, {"date": "2023-07-20", "close": 0.0015, "volume": 100000.0}, {"date": "2023-07-24", "close": 0.0015, "volume": 900000.0}, {"date": "2023-07-25", "close": 0.001, "volume": 1006543.0}, {"date": "2023-07-26", "close": 0.001, "volume": 10.0}, {"date": "2023-07-27", "close": 0.001, "volume": 3991.0}, {"date": "2023-07-28", "close": 0.0015, "volume": 12766804.0}, {"date": "2023-08-01", "close": 0.002, "volume": 1075000.0}, {"date": "2023-08-02", "close": 0.0015, "volume": 2356792.0}, {"date": "2023-08-03", "close": 0.001, "volume": 323750.0}, {"date": "2023-08-09", "close": 0.0015, "volume": 4810483.0}, {"date": "2023-08-10", "close": 0.0015, "volume": 3970938.0}, {"date": "2023-08-11", "close": 0.0015, "volume": 66667.0}, {"date": "2023-08-14", "close": 0.0015, "volume": 1600000.0}, {"date": "2023-08-17", "close": 0.001, "volume": 2608356.0}, {"date": "2023-08-21", "close": 0.001, "volume": 5358519.0}, {"date": "2023-08-22", "close": 0.0015, "volume": 1208333.0}, {"date": "2023-08-23", "close": 0.0015, "volume": 250000.0}, {"date": "2023-08-25", "close": 0.0015, "volume": 456542.0}, {"date": "2023-08-28", "close": 0.001, "volume": 1295454.0}, {"date": "2023-08-29", "close": 0.001, "volume": 5006543.0}, {"date": "2023-08-30", "close": 0.001, "volume": 2922218.0}, {"date": "2023-09-05", "close": 0.001, "volume": 166349.0}, {"date": "2023-09-06", "close": 0.001, "volume": 50000.0}, {"date": "2023-09-11", "close": 0.001, "volume": 35000.0}, {"date": "2023-09-12", "close": 0.0015, "volume": 75000.0}, {"date": "2023-09-13", "close": 0.001, "volume": 374668.0}, {"date": "2023-09-14", "close": 0.002, "volume": 19689819.0}, {"date": "2023-09-15", "close": 0.002, "volume": 30015308.0}, {"date": "2023-09-18", "close": 0.002, "volume": 4848402.0}, {"date": "2023-09-19", "close": 0.002, "volume": 7002577.0}, {"date": "2023-09-20", "close": 0.002, "volume": 3655816.0}, {"date": "2023-09-21", "close": 0.002, "volume": 2125000.0}, {"date": "2023-09-22", "close": 0.002, "volume": 1453000.0}, {"date": "2023-09-25", "close": 0.002, "volume": 6395000.0}, {"date": "2023-09-26", "close": 0.002, "volume": 52086.0}, {"date": "2023-09-27", "close": 0.002, "volume": 925000.0}, {"date": "2023-09-28", "close": 0.002, "volume": 954649.0}, {"date": "2023-09-29", "close": 0.002, "volume": 453136.0}, {"date": "2023-10-02", "close": 0.002, "volume": 8816340.0}, {"date": "2023-10-03", "close": 0.003, "volume": 760000.0}, {"date": "2023-10-04", "close": 0.002, "volume": 111041.0}, {"date": "2023-10-05", "close": 0.0025, "volume": 5832162.0}, {"date": "2023-10-06", "close": 0.002, "volume": 10000.0}, {"date": "2023-10-10", "close": 0.002, "volume": 1750000.0}, {"date": "2023-10-11", "close": 0.003, "volume": 2152421.0}, {"date": "2023-10-12", "close": 0.0025, "volume": 2978688.0}, {"date": "2023-10-13", "close": 0.0025, "volume": 368665.0}, {"date": "2023-10-16", "close": 0.0025, "volume": 6469263.0}, {"date": "2023-10-17", "close": 0.002, "volume": 150000.0}, {"date": "2023-10-18", "close": 0.002, "volume": 88370.0}, {"date": "2023-10-19", "close": 0.003, "volume": 90508663.0}, {"date": "2023-10-20", "close": 0.003, "volume": 24567239.0}, {"date": "2023-10-23", "close": 0.003, "volume": 23860422.0}, {"date": "2023-10-24", "close": 0.003, "volume": 3281166.0}, {"date": "2023-10-25", "close": 0.0025, "volume": 1202081.0}, {"date": "2023-10-26", "close": 0.003, "volume": 3750034.0}, {"date": "2023-10-27", "close": 0.004, "volume": 41523795.0}, {"date": "2023-10-30", "close": 0.003, "volume": 30434061.0}, {"date": "2023-10-31", "close": 0.003, "volume": 21786511.0}, {"date": "2023-11-01", "close": 0.003, "volume": 11710389.0}, {"date": "2023-11-02", "close": 0.003, "volume": 5283997.0}, {"date": "2023-11-03", "close": 0.003, "volume": 2395929.0}, {"date": "2023-11-06", "close": 0.003, "volume": 216482.0}, {"date": "2023-11-07", "close": 0.0035, "volume": 3917484.0}, {"date": "2023-11-08", "close": 0.003, "volume": 3264156.0}, {"date": "2023-11-09", "close": 0.0035, "volume": 1313385.0}, {"date": "2023-11-10", "close": 0.004, "volume": 558000.0}, {"date": "2023-11-13", "close": 0.004, "volume": 4153593.0}, {"date": "2023-11-14", "close": 0.004, "volume": 1568460.0}, {"date": "2023-11-15", "close": 0.0035, "volume": 6898574.0}, {"date": "2023-11-16", "close": 0.003, "volume": 995979.0}, {"date": "2023-11-17", "close": 0.003, "volume": 1740549.0}, {"date": "2023-11-20", "close": 0.004, "volume": 18837312.0}, {"date": "2023-11-21", "close": 0.004, "volume": 25648679.0}, {"date": "2023-11-22", "close": 0.004, "volume": 9574329.0}, {"date": "2023-11-23", "close": 0.004, "volume": 6685932.0}, {"date": "2023-11-24", "close": 0.004, "volume": 4881718.0}, {"date": "2023-11-27", "close": 0.004, "volume": 8832601.0}, {"date": "2023-11-28", "close": 0.004, "volume": 4945222.0}, {"date": "2023-11-29", "close": 0.004, "volume": 7148185.0}, {"date": "2023-11-30", "close": 0.0035, "volume": 3179214.0}, {"date": "2023-12-01", "close": 0.003, "volume": 762597.0}, {"date": "2023-12-04", "close": 0.004, "volume": 926221.0}, {"date": "2023-12-05", "close": 0.003, "volume": 914350.0}, {"date": "2023-12-06", "close": 0.0035, "volume": 3793323.0}, {"date": "2023-12-07", "close": 0.0035, "volume": 15435902.0}, {"date": "2023-12-08", "close": 0.0035, "volume": 1625030.0}, {"date": "2023-12-11", "close": 0.003, "volume": 1146211.0}, {"date": "2023-12-12", "close": 0.003, "volume": 406499.0}, {"date": "2023-12-13", "close": 0.003, "volume": 23436374.0}, {"date": "2023-12-14", "close": 0.003, "volume": 93000.0}, {"date": "2023-12-15", "close": 0.003, "volume": 1039945.0}, {"date": "2023-12-18", "close": 0.003, "volume": 11.0}, {"date": "2023-12-19", "close": 0.003, "volume": 239000.0}, {"date": "2023-12-20", "close": 0.003, "volume": 360667.0}, {"date": "2023-12-21", "close": 0.003, "volume": 1194845.0}, {"date": "2023-12-22", "close": 0.003, "volume": 5923315.0}, {"date": "2023-12-27", "close": 0.003, "volume": 44941217.0}, {"date": "2023-12-28", "close": 0.002, "volume": 4442164.0}, {"date": "2023-12-29", "close": 0.003, "volume": 15520096.0}, {"date": "2024-01-02", "close": 0.003, "volume": 2436824.0}, {"date": "2024-01-04", "close": 0.003, "volume": 929869.0}, {"date": "2024-01-05", "close": 0.003, "volume": 363272.0}, {"date": "2024-01-09", "close": 0.003, "volume": 1453416.0}, {"date": "2024-01-10", "close": 0.003, "volume": 1765426.0}, {"date": "2024-01-11", "close": 0.003, "volume": 2666676.0}, {"date": "2024-01-12", "close": 0.003, "volume": 2217010.0}, {"date": "2024-01-15", "close": 0.003, "volume": 8764521.0}, {"date": "2024-01-16", "close": 0.003, "volume": 2084333.0}, {"date": "2024-01-17", "close": 0.003, "volume": 175304.0}, {"date": "2024-01-18", "close": 0.003, "volume": 1292030.0}, {"date": "2024-01-19", "close": 0.0035, "volume": 4888279.0}, {"date": "2024-01-22", "close": 0.0035, "volume": 2517278.0}, {"date": "2024-01-23", "close": 0.003, "volume": 10365000.0}, {"date": "2024-01-24", "close": 0.003, "volume": 5455512.0}, {"date": "2024-01-25", "close": 0.003, "volume": 1430380.0}, {"date": "2024-01-29", "close": 0.003, "volume": 123889.0}, {"date": "2024-01-30", "close": 0.0025, "volume": 167461.0}, {"date": "2024-01-31", "close": 0.003, "volume": 3144612.0}, {"date": "2024-02-01", "close": 0.003, "volume": 12061335.0}, {"date": "2024-02-02", "close": 0.0025, "volume": 352015.0}, {"date": "2024-02-05", "close": 0.0035, "volume": 23534162.0}, {"date": "2024-02-06", "close": 0.003, "volume": 2503411.0}, {"date": "2024-02-07", "close": 0.003, "volume": 7855819.0}, {"date": "2024-02-08", "close": 0.003, "volume": 6125000.0}, {"date": "2024-02-09", "close": 0.0035, "volume": 1672452.0}, {"date": "2024-02-12", "close": 0.003, "volume": 924748.0}, {"date": "2024-02-13", "close": 0.003, "volume": 3537127.0}, {"date": "2024-02-14", "close": 0.003, "volume": 34483059.0}, {"date": "2024-02-15", "close": 0.003, "volume": 2203000.0}, {"date": "2024-02-16", "close": 0.002, "volume": 55555.0}, {"date": "2024-02-19", "close": 0.002, "volume": 689127.0}, {"date": "2024-02-20", "close": 0.002, "volume": 6688273.0}, {"date": "2024-02-23", "close": 0.002, "volume": 7500000.0}, {"date": "2024-02-26", "close": 0.002, "volume": 4612960.0}, {"date": "2024-02-27", "close": 0.002, "volume": 15110528.0}, {"date": "2024-02-28", "close": 0.0025, "volume": 8893628.0}, {"date": "2024-02-29", "close": 0.002, "volume": 5163769.0}, {"date": "2024-03-01", "close": 0.002, "volume": 4780388.0}, {"date": "2024-03-04", "close": 0.002, "volume": 3106111.0}, {"date": "2024-03-05", "close": 0.002, "volume": 10863926.0}, {"date": "2024-03-06", "close": 0.002, "volume": 17079.0}, {"date": "2024-03-07", "close": 0.002, "volume": 12391043.0}, {"date": "2024-03-08", "close": 0.002, "volume": 35147036.0}, {"date": "2024-03-11", "close": 0.0015, "volume": 6256753.0}, {"date": "2024-03-12", "close": 0.002, "volume": 3663069.0}, {"date": "2024-03-13", "close": 0.002, "volume": 6086462.0}, {"date": "2024-03-14", "close": 0.002, "volume": 2570049.0}, {"date": "2024-03-18", "close": 0.002, "volume": 958431.0}, {"date": "2024-03-19", "close": 0.002, "volume": 1251999.0}, {"date": "2024-03-20", "close": 0.002, "volume": 308001.0}, {"date": "2024-03-21", "close": 0.002, "volume": 1862495.0}, {"date": "2024-03-22", "close": 0.002, "volume": 2341353.0}, {"date": "2024-03-25", "close": 0.002, "volume": 405000.0}, {"date": "2024-03-26", "close": 0.0015, "volume": 21799999.0}, {"date": "2024-03-27", "close": 0.002, "volume": 1844830.0}, {"date": "2024-03-28", "close": 0.002, "volume": 2100000.0}, {"date": "2024-04-02", "close": 0.002, "volume": 963755.0}, {"date": "2024-04-03", "close": 0.0015, "volume": 2441219.0}, {"date": "2024-04-04", "close": 0.002, "volume": 1331615.0}, {"date": "2024-04-05", "close": 0.002, "volume": 4907.0}, {"date": "2024-04-08", "close": 0.002, "volume": 2000.0}, {"date": "2024-04-09", "close": 0.002, "volume": 32500.0}, {"date": "2024-04-10", "close": 0.002, "volume": 500000.0}, {"date": "2024-04-12", "close": 0.0015, "volume": 362787.0}, {"date": "2024-04-16", "close": 0.002, "volume": 500000.0}, {"date": "2024-04-18", "close": 0.002, "volume": 12267.0}, {"date": "2024-04-19", "close": 0.002, "volume": 300000.0}, {"date": "2024-04-22", "close": 0.002, "volume": 500000.0}, {"date": "2024-04-23", "close": 0.0015, "volume": 1107353.0}, {"date": "2024-04-24", "close": 0.0015, "volume": 234683.0}, {"date": "2024-04-29", "close": 0.002, "volume": 1943820.0}, {"date": "2024-04-30", "close": 0.002, "volume": 1244000.0}, {"date": "2024-05-01", "close": 0.002, "volume": 1000000.0}, {"date": "2024-05-03", "close": 0.0015, "volume": 185000.0}, {"date": "2024-05-06", "close": 0.002, "volume": 954000.0}, {"date": "2024-05-07", "close": 0.002, "volume": 1425044.0}, {"date": "2024-05-08", "close": 0.002, "volume": 25253948.0}, {"date": "2024-05-09", "close": 0.003, "volume": 11966768.0}, {"date": "2024-05-10", "close": 0.002, "volume": 3141727.0}, {"date": "2024-05-13", "close": 0.002, "volume": 4509967.0}, {"date": "2024-05-14", "close": 0.003, "volume": 650412.0}, {"date": "2024-05-15", "close": 0.003, "volume": 317143.0}, {"date": "2024-05-16", "close": 0.003, "volume": 2396847.0}, {"date": "2024-05-17", "close": 0.003, "volume": 439666.0}, {"date": "2024-05-20", "close": 0.003, "volume": 1375328.0}, {"date": "2024-05-21", "close": 0.0025, "volume": 1323380.0}, {"date": "2024-05-22", "close": 0.003, "volume": 2530000.0}, {"date": "2024-05-23", "close": 0.003, "volume": 3078117.0}, {"date": "2024-05-24", "close": 0.0025, "volume": 1314792.0}, {"date": "2024-05-27", "close": 0.0025, "volume": 889587.0}, {"date": "2024-05-28", "close": 0.003, "volume": 1788333.0}, {"date": "2024-05-29", "close": 0.0025, "volume": 1350000.0}, {"date": "2024-05-30", "close": 0.0025, "volume": 130000.0}, {"date": "2024-05-31", "close": 0.002, "volume": 201086.0}, {"date": "2024-06-03", "close": 0.002, "volume": 984014.0}, {"date": "2024-06-04", "close": 0.002, "volume": 250551.0}, {"date": "2024-06-05", "close": 0.002, "volume": 1146986.0}, {"date": "2024-06-06", "close": 0.002, "volume": 528442.0}, {"date": "2024-06-07", "close": 0.002, "volume": 3842332.0}, {"date": "2024-06-11", "close": 0.002, "volume": 530143.0}, {"date": "2024-06-12", "close": 0.0025, "volume": 1477573.0}, {"date": "2024-06-13", "close": 0.002, "volume": 4386515.0}, {"date": "2024-06-14", "close": 0.002, "volume": 11000.0}, {"date": "2024-06-17", "close": 0.002, "volume": 1632662.0}, {"date": "2024-06-19", "close": 0.0025, "volume": 996333.0}, {"date": "2024-06-20", "close": 0.002, "volume": 7120177.0}, {"date": "2024-06-21", "close": 0.003, "volume": 358338.0}, {"date": "2024-06-24", "close": 0.002, "volume": 7197920.0}, {"date": "2024-06-25", "close": 0.003, "volume": 34237143.0}, {"date": "2024-06-26", "close": 0.003, "volume": 2089263.0}, {"date": "2024-06-27", "close": 0.002, "volume": 2000000.0}, {"date": "2024-06-28", "close": 0.002, "volume": 4307017.0}, {"date": "2024-07-01", "close": 0.002, "volume": 1175000.0}, {"date": "2024-07-03", "close": 0.003, "volume": 87273.0}, {"date": "2024-07-04", "close": 0.003, "volume": 1126837.0}, {"date": "2024-07-05", "close": 0.0025, "volume": 504505.0}, {"date": "2024-07-09", "close": 0.003, "volume": 854339.0}, {"date": "2024-07-10", "close": 0.003, "volume": 1743621.0}, {"date": "2024-07-11", "close": 0.003, "volume": 1000000.0}, {"date": "2024-07-12", "close": 0.003, "volume": 1800997.0}, {"date": "2024-07-15", "close": 0.003, "volume": 375495.0}, {"date": "2024-07-16", "close": 0.0025, "volume": 304644.0}, {"date": "2024-07-17", "close": 0.002, "volume": 111027.0}, {"date": "2024-07-18", "close": 0.002, "volume": 655879.0}, {"date": "2024-07-19", "close": 0.003, "volume": 1088652.0}, {"date": "2024-07-22", "close": 0.003, "volume": 138000.0}, {"date": "2024-07-23", "close": 0.002, "volume": 5956649.0}, {"date": "2024-07-24", "close": 0.002, "volume": 2000493.0}, {"date": "2024-07-29", "close": 0.002, "volume": 8207000.0}, {"date": "2024-07-30", "close": 0.002, "volume": 23936462.0}, {"date": "2024-07-31", "close": 0.002, "volume": 4379998.0}, {"date": "2024-08-01", "close": 0.002, "volume": 1500000.0}, {"date": "2024-08-02", "close": 0.0015, "volume": 27502981.0}, {"date": "2024-08-05", "close": 0.002, "volume": 936331.0}, {"date": "2024-08-06", "close": 0.0015, "volume": 100000.0}, {"date": "2024-08-09", "close": 0.002, "volume": 1999886.0}, {"date": "2024-08-14", "close": 0.0015, "volume": 325388.0}, {"date": "2024-08-15", "close": 0.0015, "volume": 384500.0}, {"date": "2024-08-16", "close": 0.0015, "volume": 691667.0}, {"date": "2024-08-19", "close": 0.0015, "volume": 65000.0}, {"date": "2024-08-21", "close": 0.0015, "volume": 901197.0}, {"date": "2024-08-22", "close": 0.0015, "volume": 600247.0}, {"date": "2024-08-23", "close": 0.002, "volume": 100000.0}, {"date": "2024-08-27", "close": 0.002, "volume": 51724.0}, {"date": "2024-08-28", "close": 0.002, "volume": 885305.0}, {"date": "2024-08-29", "close": 0.002, "volume": 296.0}, {"date": "2024-08-30", "close": 0.002, "volume": 590246.0}, {"date": "2024-09-02", "close": 0.002, "volume": 29438.0}, {"date": "2024-09-03", "close": 0.002, "volume": 5398.0}, {"date": "2024-09-04", "close": 0.002, "volume": 1720000.0}, {"date": "2024-09-05", "close": 0.0015, "volume": 2022225.0}, {"date": "2024-09-16", "close": 0.002, "volume": 505502.0}, {"date": "2024-09-17", "close": 0.002, "volume": 966223.0}, {"date": "2024-09-18", "close": 0.002, "volume": 750282.0}, {"date": "2024-09-19", "close": 0.002, "volume": 4657.0}, {"date": "2024-09-23", "close": 0.002, "volume": 500000.0}, {"date": "2024-09-25", "close": 0.002, "volume": 1879999.0}, {"date": "2024-09-26", "close": 0.0015, "volume": 508208.0}, {"date": "2024-09-27", "close": 0.0015, "volume": 1638344.0}, {"date": "2024-10-02", "close": 0.0015, "volume": 1590685.0}, {"date": "2024-10-04", "close": 0.002, "volume": 189151.0}, {"date": "2024-10-07", "close": 0.002, "volume": 1749000.0}, {"date": "2024-10-08", "close": 0.002, "volume": 7200983.0}, {"date": "2024-10-09", "close": 0.002, "volume": 3740000.0}, {"date": "2024-10-10", "close": 0.0015, "volume": 2036687.0}, {"date": "2024-10-11", "close": 0.0015, "volume": 2154266.0}, {"date": "2024-10-15", "close": 0.002, "volume": 1053257.0}, {"date": "2024-10-16", "close": 0.002, "volume": 2285258.0}, {"date": "2024-10-17", "close": 0.002, "volume": 500000.0}, {"date": "2024-10-18", "close": 0.002, "volume": 492500.0}, {"date": "2024-10-21", "close": 0.002, "volume": 1265491.0}, {"date": "2024-10-22", "close": 0.002, "volume": 7185442.0}, {"date": "2024-10-23", "close": 0.002, "volume": 1390000.0}, {"date": "2024-10-24", "close": 0.002, "volume": 5941708.0}, {"date": "2024-10-25", "close": 0.002, "volume": 1500000.0}, {"date": "2024-10-28", "close": 0.001, "volume": 2529543.0}, {"date": "2024-10-29", "close": 0.002, "volume": 2882925.0}, {"date": "2024-10-30", "close": 0.002, "volume": 7157491.0}, {"date": "2024-11-01", "close": 0.002, "volume": 442000.0}, {"date": "2024-11-04", "close": 0.002, "volume": 5968350.0}, {"date": "2024-11-05", "close": 0.002, "volume": 700491.0}, {"date": "2024-11-06", "close": 0.002, "volume": 254935.0}, {"date": "2024-11-08", "close": 0.002, "volume": 1000000.0}, {"date": "2024-11-11", "close": 0.0015, "volume": 30000.0}, {"date": "2024-11-12", "close": 0.002, "volume": 11979999.0}, {"date": "2024-11-13", "close": 0.0015, "volume": 628304.0}, {"date": "2024-11-14", "close": 0.0015, "volume": 950000.0}, {"date": "2024-11-15", "close": 0.002, "volume": 720189.0}, {"date": "2024-11-18", "close": 0.0015, "volume": 22121929.0}, {"date": "2024-11-19", "close": 0.002, "volume": 47542432.0}, {"date": "2024-11-20", "close": 0.0015, "volume": 19647000.0}, {"date": "2024-11-21", "close": 0.0015, "volume": 3500000.0}, {"date": "2024-11-22", "close": 0.001, "volume": 5481337.0}, {"date": "2024-11-25", "close": 0.0015, "volume": 1181906.0}, {"date": "2024-11-26", "close": 0.001, "volume": 2275166.0}, {"date": "2024-11-27", "close": 0.0015, "volume": 2039695.0}, {"date": "2024-11-28", "close": 0.0015, "volume": 394407.0}, {"date": "2024-12-02", "close": 0.0015, "volume": 3051033.0}, {"date": "2024-12-03", "close": 0.001, "volume": 2835572.0}, {"date": "2024-12-04", "close": 0.0015, "volume": 3625000.0}, {"date": "2024-12-05", "close": 0.0015, "volume": 898715.0}, {"date": "2024-12-06", "close": 0.0015, "volume": 1933558.0}, {"date": "2024-12-09", "close": 0.002, "volume": 523810.0}, {"date": "2024-12-10", "close": 0.001, "volume": 177452.0}, {"date": "2024-12-11", "close": 0.001, "volume": 1042500.0}, {"date": "2024-12-13", "close": 0.001, "volume": 8739600.0}, {"date": "2024-12-16", "close": 0.0015, "volume": 3000000.0}, {"date": "2024-12-17", "close": 0.0015, "volume": 11098024.0}, {"date": "2024-12-18", "close": 0.001, "volume": 167650.0}, {"date": "2024-12-19", "close": 0.001, "volume": 10000000.0}, {"date": "2024-12-20", "close": 0.001, "volume": 309233.0}, {"date": "2024-12-23", "close": 0.001, "volume": 33336.0}, {"date": "2024-12-24", "close": 0.001, "volume": 415999.0}, {"date": "2024-12-27", "close": 0.001, "volume": 960712.0}, {"date": "2024-12-30", "close": 0.0015, "volume": 1000000.0}, {"date": "2025-01-02", "close": 0.001, "volume": 15529.0}, {"date": "2025-01-06", "close": 0.001, "volume": 61335.0}, {"date": "2025-01-07", "close": 0.001, "volume": 20000000.0}, {"date": "2025-01-08", "close": 0.001, "volume": 10686923.0}, {"date": "2025-01-09", "close": 0.001, "volume": 12900000.0}, {"date": "2025-01-10", "close": 0.001, "volume": 2523544.0}, {"date": "2025-01-13", "close": 0.001, "volume": 10861000.0}, {"date": "2025-01-14", "close": 0.001, "volume": 245048448.0}, {"date": "2025-01-15", "close": 0.001, "volume": 8843003.0}, {"date": "2025-01-16", "close": 0.001, "volume": 1200481.0}, {"date": "2025-01-17", "close": 0.001, "volume": 111629.0}, {"date": "2025-01-20", "close": 0.001, "volume": 695376.0}, {"date": "2025-01-22", "close": 0.001, "volume": 499000.0}, {"date": "2025-01-23", "close": 0.001, "volume": 1549068.0}, {"date": "2025-01-24", "close": 0.001, "volume": 500000.0}, {"date": "2025-01-29", "close": 0.001, "volume": 123780.0}, {"date": "2025-01-30", "close": 0.001, "volume": 50000.0}, {"date": "2025-01-31", "close": 0.001, "volume": 3800000.0}, {"date": "2025-02-03", "close": 0.001, "volume": 4000000.0}, {"date": "2025-02-10", "close": 0.001, "volume": 3000000.0}, {"date": "2025-02-11", "close": 0.001, "volume": 500000.0}, {"date": "2025-02-13", "close": 0.001, "volume": 491.0}, {"date": "2025-02-14", "close": 0.001, "volume": 500000.0}, {"date": "2025-02-17", "close": 0.001, "volume": 777320.0}, {"date": "2025-02-18", "close": 0.001, "volume": 567348.0}, {"date": "2025-02-19", "close": 0.001, "volume": 300000.0}, {"date": "2025-02-25", "close": 0.001, "volume": 4907.0}, {"date": "2025-02-26", "close": 0.001, "volume": 100000.0}, {"date": "2025-02-28", "close": 0.001, "volume": 400000.0}, {"date": "2025-03-03", "close": 0.001, "volume": 1399000.0}, {"date": "2025-03-04", "close": 0.001, "volume": 1080000.0}, {"date": "2025-03-06", "close": 0.001, "volume": 82640.0}, {"date": "2025-03-07", "close": 0.001, "volume": 500000.0}, {"date": "2025-03-10", "close": 0.001, "volume": 3038176.0}, {"date": "2025-03-11", "close": 0.001, "volume": 4991452.0}, {"date": "2025-03-12", "close": 0.001, "volume": 5000000.0}, {"date": "2025-03-13", "close": 0.001, "volume": 500000.0}, {"date": "2025-03-14", "close": 0.001, "volume": 500000.0}, {"date": "2025-03-18", "close": 0.001, "volume": 982.0}, {"date": "2025-03-19", "close": 0.001, "volume": 1963.0}, {"date": "2025-03-20", "close": 0.001, "volume": 3229.0}, {"date": "2025-03-21", "close": 0.001, "volume": 3435.0}, {"date": "2025-03-24", "close": 0.001, "volume": 31000.0}, {"date": "2025-03-25", "close": 0.001, "volume": 1010890.0}, {"date": "2025-03-27", "close": 0.001, "volume": 1473.0}, {"date": "2025-03-28", "close": 0.001, "volume": 2324162.0}, {"date": "2025-03-31", "close": 0.001, "volume": 2000000.0}, {"date": "2025-04-01", "close": 0.001, "volume": 50000.0}, {"date": "2025-04-04", "close": 0.001, "volume": 1596173.0}, {"date": "2025-04-08", "close": 0.001, "volume": 1011847.0}, {"date": "2025-04-09", "close": 0.001, "volume": 500000.0}, {"date": "2025-04-10", "close": 0.001, "volume": 100000.0}, {"date": "2025-04-11", "close": 0.001, "volume": 331757.0}, {"date": "2025-04-14", "close": 0.001, "volume": 515408.0}, {"date": "2025-04-15", "close": 0.001, "volume": 1473.0}, {"date": "2025-04-22", "close": 0.001, "volume": 5000000.0}, {"date": "2025-04-28", "close": 0.001, "volume": 2990000.0}, {"date": "2025-04-29", "close": 0.001, "volume": 1000000.0}, {"date": "2025-05-02", "close": 0.001, "volume": 510044.0}, {"date": "2025-05-07", "close": 0.001, "volume": 2000000.0}, {"date": "2025-05-09", "close": 0.001, "volume": 20000.0}, {"date": "2025-05-13", "close": 0.001, "volume": 500000.0}, {"date": "2025-05-16", "close": 0.001, "volume": 22351700.0}, {"date": "2025-05-19", "close": 0.001, "volume": 1700000.0}, {"date": "2025-05-20", "close": 0.001, "volume": 1500000.0}, {"date": "2025-05-22", "close": 0.001, "volume": 1900000.0}, {"date": "2025-05-23", "close": 0.001, "volume": 2000000.0}, {"date": "2025-05-26", "close": 0.001, "volume": 2000000.0}, {"date": "2025-05-29", "close": 0.001, "volume": 500000.0}, {"date": "2025-05-30", "close": 0.001, "volume": 836885.0}, {"date": "2025-06-02", "close": 0.001, "volume": 421000.0}, {"date": "2025-06-03", "close": 0.001, "volume": 1035500.0}, {"date": "2025-06-05", "close": 0.001, "volume": 1000000.0}, {"date": "2025-06-06", "close": 0.001, "volume": 65535.0}, {"date": "2025-06-10", "close": 0.001, "volume": 107086.0}, {"date": "2025-06-11", "close": 0.001, "volume": 982.0}, {"date": "2025-06-12", "close": 0.001, "volume": 1110000.0}, {"date": "2025-06-13", "close": 0.001, "volume": 3500000.0}, {"date": "2025-06-18", "close": 0.001, "volume": 30.0}, {"date": "2025-06-20", "close": 0.001, "volume": 1000000.0}, {"date": "2025-06-23", "close": 0.001, "volume": 800000.0}, {"date": "2025-06-24", "close": 0.001, "volume": 507853.0}, {"date": "2025-06-25", "close": 0.001, "volume": 1000000.0}, {"date": "2025-06-26", "close": 0.001, "volume": 2005929.0}, {"date": "2025-06-27", "close": 0.001, "volume": 1500000.0}, {"date": "2025-06-30", "close": 0.001, "volume": 393.0}, {"date": "2025-07-01", "close": 0.001, "volume": 500000.0}, {"date": "2025-07-02", "close": 0.001, "volume": 84889.0}, {"date": "2025-07-03", "close": 0.001, "volume": 513740.0}, {"date": "2025-07-04", "close": 0.001, "volume": 509981.0}, {"date": "2025-07-07", "close": 0.001, "volume": 5490000.0}, {"date": "2025-07-08", "close": 0.001, "volume": 100200.0}, {"date": "2025-07-09", "close": 0.001, "volume": 203063.0}, {"date": "2025-07-10", "close": 0.001, "volume": 504907.0}, {"date": "2025-07-11", "close": 0.001, "volume": 40042.0}, {"date": "2025-07-14", "close": 0.001, "volume": 1504682.0}, {"date": "2025-07-15", "close": 0.001, "volume": 512007.0}, {"date": "2025-07-16", "close": 0.001, "volume": 17175.0}, {"date": "2025-07-18", "close": 0.001, "volume": 2945.0}, {"date": "2025-07-21", "close": 0.001, "volume": 251000.0}, {"date": "2025-07-22", "close": 0.001, "volume": 183664503.0}, {"date": "2025-07-23", "close": 0.001, "volume": 2815684.0}, {"date": "2025-07-24", "close": 0.0015, "volume": 8100000.0}, {"date": "2025-07-25", "close": 0.001, "volume": 3333333.0}, {"date": "2025-07-28", "close": 0.001, "volume": 900000.0}, {"date": "2025-07-29", "close": 0.001, "volume": 218592883.0}, {"date": "2025-07-30", "close": 0.001, "volume": 61360006.0}, {"date": "2025-07-31", "close": 0.001, "volume": 436986.0}, {"date": "2025-08-01", "close": 0.001, "volume": 1600000.0}, {"date": "2025-08-04", "close": 0.001, "volume": 1563304.0}, {"date": "2025-08-05", "close": 0.001, "volume": 1000000.0}, {"date": "2025-08-06", "close": 0.0015, "volume": 1000000.0}, {"date": "2025-08-07", "close": 0.001, "volume": 22040000.0}, {"date": "2025-08-08", "close": 0.0015, "volume": 18001119.0}, {"date": "2025-08-11", "close": 0.0015, "volume": 2615147.0}, {"date": "2025-08-12", "close": 0.0015, "volume": 1799458.0}, {"date": "2025-08-13", "close": 0.0015, "volume": 475022.0}, {"date": "2025-08-14", "close": 0.001, "volume": 4206659.0}, {"date": "2025-08-15", "close": 0.001, "volume": 1750983.0}, {"date": "2025-08-18", "close": 0.001, "volume": 955964.0}, {"date": "2025-08-19", "close": 0.002, "volume": 2542330.0}, {"date": "2025-08-20", "close": 0.001, "volume": 2250000.0}, {"date": "2025-08-22", "close": 0.001, "volume": 4414301.0}, {"date": "2025-08-28", "close": 0.001, "volume": 1350000.0}, {"date": "2025-08-29", "close": 0.001, "volume": 191.0}, {"date": "2025-09-02", "close": 0.0015, "volume": 13233333.0}, {"date": "2025-09-03", "close": 0.0015, "volume": 7472659.0}, {"date": "2025-09-05", "close": 0.002, "volume": 3892471.0}, {"date": "2025-09-08", "close": 0.002, "volume": 2502405.0}, {"date": "2025-09-09", "close": 0.002, "volume": 2450000.0}, {"date": "2025-09-11", "close": 0.002, "volume": 870177.0}, {"date": "2025-09-12", "close": 0.002, "volume": 518156.0}, {"date": "2025-09-15", "close": 0.002, "volume": 774534.0}, {"date": "2025-09-16", "close": 0.002, "volume": 5200.0}, {"date": "2025-09-17", "close": 0.002, "volume": 2466948.0}, {"date": "2025-09-18", "close": 0.002, "volume": 500175.0}, {"date": "2025-09-19", "close": 0.002, "volume": 5050000.0}, {"date": "2025-09-22", "close": 0.002, "volume": 4002454.0}, {"date": "2025-09-23", "close": 0.002, "volume": 410000.0}, {"date": "2025-09-24", "close": 0.002, "volume": 649731.0}, {"date": "2025-09-25", "close": 0.001, "volume": 593917.0}, {"date": "2025-09-26", "close": 0.002, "volume": 500000.0}, {"date": "2025-09-29", "close": 0.002, "volume": 2236919.0}, {"date": "2025-09-30", "close": 0.002, "volume": 500000.0}, {"date": "2025-10-02", "close": 0.002, "volume": 2567027.0}, {"date": "2025-10-03", "close": 0.002, "volume": 5879772.0}, {"date": "2025-10-06", "close": 0.002, "volume": 500000.0}, {"date": "2025-10-07", "close": 0.002, "volume": 6884769.0}, {"date": "2025-10-08", "close": 0.002, "volume": 17880733.0}, {"date": "2025-10-09", "close": 0.002, "volume": 5040672.0}, {"date": "2025-10-10", "close": 0.002, "volume": 5248500.0}, {"date": "2025-10-13", "close": 0.002, "volume": 5372045.0}, {"date": "2025-10-14", "close": 0.002, "volume": 8480125.0}, {"date": "2025-10-16", "close": 0.002, "volume": 6823012.0}, {"date": "2025-10-17", "close": 0.002, "volume": 9715018.0}, {"date": "2025-10-20", "close": 0.002, "volume": 808175.0}, {"date": "2025-10-21", "close": 0.002, "volume": 2373080.0}, {"date": "2025-10-22", "close": 0.001, "volume": 220000.0}, {"date": "2025-10-23", "close": 0.001, "volume": 18361536.0}, {"date": "2025-10-24", "close": 0.001, "volume": 66157217.0}, {"date": "2025-10-27", "close": 0.001, "volume": 13204577.0}, {"date": "2025-10-28", "close": 0.001, "volume": 15598009.0}, {"date": "2025-10-29", "close": 0.001, "volume": 4549931.0}, {"date": "2025-10-30", "close": 0.001, "volume": 11499829.0}, {"date": "2025-10-31", "close": 0.001, "volume": 7707811.0}, {"date": "2025-11-03", "close": 0.001, "volume": 15300001.0}, {"date": "2025-11-04", "close": 0.001, "volume": 2999915.0}, {"date": "2025-11-05", "close": 0.001, "volume": 28934500.0}, {"date": "2025-11-06", "close": 0.0015, "volume": 2845272.0}, {"date": "2025-11-07", "close": 0.001, "volume": 512877.0}, {"date": "2025-11-10", "close": 0.001, "volume": 3100002.0}, {"date": "2025-11-11", "close": 0.001, "volume": 16149952.0}, {"date": "2025-11-12", "close": 0.001, "volume": 3300001.0}, {"date": "2025-11-13", "close": 0.001, "volume": 3214285.0}, {"date": "2025-11-14", "close": 0.001, "volume": 2803897.0}, {"date": "2025-11-17", "close": 0.001, "volume": 2227346.0}, {"date": "2025-11-18", "close": 0.001, "volume": 310000.0}, {"date": "2025-11-19", "close": 0.001, "volume": 4023542.0}, {"date": "2025-11-20", "close": 0.001, "volume": 228156.0}, {"date": "2025-11-21", "close": 0.001, "volume": 129975.0}, {"date": "2025-11-24", "close": 0.001, "volume": 43439089.0}, {"date": "2025-11-25", "close": 0.0015, "volume": 22772286.0}, {"date": "2025-11-26", "close": 0.0015, "volume": 1347678.0}, {"date": "2025-11-27", "close": 0.001, "volume": 2137605.0}, {"date": "2025-12-01", "close": 0.001, "volume": 3747074.0}, {"date": "2025-12-02", "close": 0.001, "volume": 2000200.0}, {"date": "2025-12-03", "close": 0.001, "volume": 2188268.0}, {"date": "2025-12-04", "close": 0.001, "volume": 720000.0}, {"date": "2025-12-05", "close": 0.001, "volume": 519730.0}, {"date": "2025-12-08", "close": 0.001, "volume": 8289000.0}, {"date": "2025-12-09", "close": 0.001, "volume": 124923.0}, {"date": "2025-12-10", "close": 0.0015, "volume": 1485500.0}, {"date": "2025-12-11", "close": 0.001, "volume": 5537423.0}, {"date": "2025-12-12", "close": 0.001, "volume": 1086822.0}, {"date": "2025-12-15", "close": 0.001, "volume": 1088334.0}, {"date": "2025-12-16", "close": 0.001, "volume": 475000.0}, {"date": "2025-12-17", "close": 0.001, "volume": 3539200.0}, {"date": "2025-12-19", "close": 0.001, "volume": 7024738.0}, {"date": "2025-12-23", "close": 0.001, "volume": 4039634.0}, {"date": "2025-12-24", "close": 0.001, "volume": 7000000.0}, {"date": "2025-12-29", "close": 0.001, "volume": 1872921.0}, {"date": "2025-12-30", "close": 0.001, "volume": 3107500.0}, {"date": "2026-01-02", "close": 0.001, "volume": 2100000.0}, {"date": "2026-01-07", "close": 0.001, "volume": 323334.0}, {"date": "2026-01-08", "close": 0.001, "volume": 5840003.0}, {"date": "2026-01-12", "close": 0.001, "volume": 8849801.0}, {"date": "2026-01-15", "close": 0.001, "volume": 100000.0}, {"date": "2026-01-16", "close": 0.001, "volume": 21446000.0}, {"date": "2026-01-19", "close": 0.001, "volume": 58636.0}, {"date": "2026-01-20", "close": 0.001, "volume": 120000.0}, {"date": "2026-01-21", "close": 0.001, "volume": 1986899.0}, {"date": "2026-01-22", "close": 0.001, "volume": 4527618.0}, {"date": "2026-01-23", "close": 0.001, "volume": 252375.0}, {"date": "2026-01-27", "close": 0.0015, "volume": 3173500.0}, {"date": "2026-01-28", "close": 0.001, "volume": 1561544.0}, {"date": "2026-01-29", "close": 0.001, "volume": 2000000.0}, {"date": "2026-02-02", "close": 0.001, "volume": 8125.0}, {"date": "2026-02-04", "close": 0.001, "volume": 1046218.0}, {"date": "2026-02-06", "close": 0.001, "volume": 165420.0}, {"date": "2026-02-09", "close": 0.0015, "volume": 1135650.0}, {"date": "2026-02-10", "close": 0.0015, "volume": 382524.0}, {"date": "2026-02-11", "close": 0.0015, "volume": 45212.0}, {"date": "2026-02-12", "close": 0.001, "volume": 4490778.0}, {"date": "2026-02-16", "close": 0.001, "volume": 10999999.0}, {"date": "2026-02-17", "close": 0.001, "volume": 1000000.0}, {"date": "2026-02-18", "close": 0.001, "volume": 1253000.0}, {"date": "2026-02-19", "close": 0.001, "volume": 2000000.0}, {"date": "2026-02-20", "close": 0.001, "volume": 1250000.0}, {"date": "2026-02-23", "close": 0.001, "volume": 700000.0}, {"date": "2026-02-24", "close": 0.001, "volume": 3579039.0}, {"date": "2026-02-25", "close": 0.001, "volume": 982.0}, {"date": "2026-02-27", "close": 0.001, "volume": 767695.0}, {"date": "2026-03-02", "close": 0.001, "volume": 687700.0}, {"date": "2026-03-03", "close": 0.001, "volume": 2970000.0}, {"date": "2026-03-04", "close": 0.001, "volume": 1000000.0}, {"date": "2026-03-05", "close": 0.001, "volume": 3954897.0}, {"date": "2026-03-06", "close": 0.0015, "volume": 345022.0}, {"date": "2026-03-09", "close": 0.001, "volume": 2000000.0}, {"date": "2026-03-12", "close": 0.001, "volume": 10839.0}, {"date": "2026-03-16", "close": 0.001, "volume": 100000.0}, {"date": "2026-03-17", "close": 0.001, "volume": 2000000.0}, {"date": "2026-03-18", "close": 0.001, "volume": 50000.0}, {"date": "2026-03-19", "close": 0.001, "volume": 1367118.0}, {"date": "2026-03-20", "close": 0.001, "volume": 1500000.0}, {"date": "2026-03-24", "close": 0.001, "volume": 147391.0}, {"date": "2026-03-25", "close": 0.001, "volume": 1205666.0}, {"date": "2026-03-26", "close": 0.001, "volume": 125000.0}, {"date": "2026-03-27", "close": 0.001, "volume": 1565044.0}, {"date": "2026-03-31", "close": 0.001, "volume": 6087010.0}, {"date": "2026-04-01", "close": 0.001, "volume": 653000.0}, {"date": "2026-04-02", "close": 0.001, "volume": 11668.0}, {"date": "2026-04-07", "close": 0.001, "volume": 1800387.0}, {"date": "2026-04-10", "close": 0.001, "volume": 20000000.0}, {"date": "2026-04-13", "close": 0.001, "volume": 500000.0}, {"date": "2026-04-14", "close": 0.001, "volume": 1000000.0}, {"date": "2026-04-15", "close": 0.001, "volume": 1139308.0}, {"date": "2026-04-16", "close": 0.001, "volume": 982.0}, {"date": "2026-04-20", "close": 0.001, "volume": 3391320.0}, {"date": "2026-04-21", "close": 0.001, "volume": 5031250.0}, {"date": "2026-04-23", "close": 0.001, "volume": 20000.0}, {"date": "2026-04-27", "close": 0.001, "volume": 2925555.0}, {"date": "2026-04-28", "close": 0.001, "volume": 10000.0}, {"date": "2026-04-29", "close": 0.001, "volume": 626438.0}, {"date": "2026-04-30", "close": 0.001, "volume": 40000.0}, {"date": "2026-05-01", "close": 0.0015, "volume": 51090694.0}, {"date": "2026-05-04", "close": 0.002, "volume": 222543.0}, {"date": "2026-05-05", "close": 0.002, "volume": 1042543.0}, {"date": "2026-05-06", "close": 0.0015, "volume": 610155.0}, {"date": "2026-05-07", "close": 0.0015, "volume": 950003.0}, {"date": "2026-05-08", "close": 0.0015, "volume": 1510525.0}, {"date": "2026-05-13", "close": 0.0015, "volume": 146035.0}, {"date": "2026-05-14", "close": 0.001, "volume": 8273029.0}, {"date": "2026-05-15", "close": 0.0015, "volume": 264960.0}, {"date": "2026-05-18", "close": 0.001, "volume": 1040000.0}, {"date": "2026-05-19", "close": 0.001, "volume": 653789.0}, {"date": "2026-05-20", "close": 0.001, "volume": 99335.0}, {"date": "2026-05-21", "close": 0.001, "volume": 531000.0}, {"date": "2026-05-22", "close": 0.001, "volume": 1755000.0}, {"date": "2026-05-25", "close": 0.001, "volume": 500000.0}, {"date": "2026-05-27", "close": 0.0015, "volume": 85000.0}, {"date": "2026-06-01", "close": 0.001, "volume": 66667.0}, {"date": "2026-06-02", "close": 0.001, "volume": 975003.0}, {"date": "2026-06-03", "close": 0.0015, "volume": 4740373.0}, {"date": "2026-06-05", "close": 0.001, "volume": 4125000.0}, {"date": "2026-06-09", "close": 0.001, "volume": 4845519.0}, {"date": "2026-06-10", "close": 0.001, "volume": 2000000.0}, {"date": "2026-06-11", "close": 0.001, "volume": 226600.0}, {"date": "2026-06-12", "close": 0.001, "volume": 4268779.0}, {"date": "2026-06-15", "close": 0.001, "volume": 2156690.0}, {"date": "2026-06-16", "close": 0.001, "volume": 11774333.0}, {"date": "2026-06-17", "close": 0.001, "volume": 392899.0}, {"date": "2026-06-18", "close": 0.001, "volume": 300000.0}, {"date": "2026-06-19", "close": 0.001, "volume": 8373000.0}, {"date": "2026-06-22", "close": 0.001, "volume": 20598639.0}, {"date": "2026-06-23", "close": 0.001, "volume": 9208570.0}, {"date": "2026-06-24", "close": 0.001, "volume": 9749999.0}, {"date": "2026-06-25", "close": 0.001, "volume": 100000.0}, {"date": "2026-06-26", "close": 0.001, "volume": 55000.0}, {"date": "2026-06-29", "close": 0.001, "volume": 9016817.0}, {"date": "2026-06-30", "close": 0.001, "volume": 27296366.0}, {"date": "2026-07-01", "close": 0.001, "volume": 1111111.0}, {"date": "2026-07-02", "close": 0.001, "volume": 6072825.0}, {"date": "2026-07-06", "close": 0.001, "volume": 1015000.0}, {"date": "2026-07-07", "close": 0.001, "volume": 160000.0}, {"date": "2026-07-08", "close": 0.001, "volume": 3000.0}, {"date": "2026-07-09", "close": 0.001, "volume": 357022.0}, {"date": "2026-07-10", "close": 0.0015, "volume": 75000.0}, {"date": "2026-07-13", "close": 0.001, "volume": 60364.0}, {"date": "2026-07-15", "close": 0.001, "volume": 2010800.0}, {"date": "2026-07-16", "close": 0.001, "volume": 78169.0}, {"date": "2026-07-20", "close": 0.001, "volume": 27233453.0}, {"date": "2026-07-21", "close": 0.001, "volume": 2150644.0}, {"date": "2026-07-24", "close": 0.001, "volume": 7206940.0}, {"date": "2026-07-28", "close": 0.001, "volume": 1000000.0}, {"date": "2026-07-29", "close": 0.001, "volume": 132336.0}, {"date": "2026-07-30", "close": 0.001, "volume": 33272.0}, {"date": "2026-08-03", "close": 0.001, "volume": 514230.0}, {"date": "2026-08-04", "close": 0.001, "volume": 9161061.0}, {"date": "2026-08-05", "close": 0.001, "volume": 500000.0}, {"date": "2026-08-06", "close": 0.001, "volume": 25239667.0}, {"date": "2026-08-07", "close": 0.001, "volume": 100000.0}, {"date": "2026-08-10", "close": 0.001, "volume": 2556666.0}, {"date": "2026-08-11", "close": 0.001, "volume": 167833.0}, {"date": "2026-08-12", "close": 0.001, "volume": 1032000.0}, {"date": "2026-08-13", "close": 0.001, "volume": 2433603.0}, {"date": "2026-08-14", "close": 0.001, "volume": 500000.0}, {"date": "2026-08-17", "close": 0.001, "volume": 782000.0}, {"date": "2026-08-18", "close": 0.001, "volume": 5942500.0}, {"date": "2026-08-19", "close": 0.001, "volume": 3000000.0}, {"date": "2026-08-20", "close": 0.001, "volume": 1750000.0}, {"date": "2026-08-21", "close": 0.001, "volume": 28222887.0}, {"date": "2026-08-24", "close": 0.001, "volume": 1500000.0}, {"date": "2026-08-25", "close": 0.001, "volume": 9500000.0}, {"date": "2026-08-26", "close": 0.001, "volume": 1000000.0}, {"date": "2026-08-27", "close": 0.001, "volume": 30.0}, {"date": "2026-08-31", "close": 0.001, "volume": 1255714.0}, {"date": "2026-09-01", "close": 0.001, "volume": 150000.0}, {"date": "2026-09-04", "close": 0.001, "volume": 1501547.0}, {"date": "2026-09-07", "close": 0.001, "volume": 500000.0}, {"date": "2026-09-09", "close": 0.001, "volume": 6700.0}, {"date": "2026-09-11", "close": 0.001, "volume": 125000.0}, {"date": "2026-09-14", "close": 0.001, "volume": 89345.0}], "refreshing": true}