{"ticker": "ADD", "overview": {"name": "Adavale Resources Limited", "country": "Australia", "industry": "Energy"}, "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": "ADD", "has_prices": true, "as_of": "2026-09-18", "last": 0.0455, "prev_close": 0.039, "change": 0.006499999999999999, "change_pct": 0.16666666666666663, "session_volume": 4666813.0, "vwap_5": 0.04422756693222689, "vwap_20": 0.04188749640475148, "vwap_60": 0.038784788629014945, "vwap_250": 0.04593725414403707, "high_52w": 0.057, "low_52w": 0.032, "avg_volume_20": 697622.15, "sessions": 400, "market_cap": {"value": 15366825.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121496", "src": "ASX", "ticker": "ADD", "cik": "", "company": "Adavale Resources Limited", "company_raw": "Adavale Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ADD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121496", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-11", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Chittenden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-11", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-29", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Riekie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-28", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Hicks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-23", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rodney Chittenden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-23", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-08", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-03", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-18", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-22", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-18", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-10", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-10", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-18", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-25", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-22", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-17", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pierce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-10", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Pearce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-26", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Chittenden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-26", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Stewart", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-11", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louis Clinton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-03", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Tsegas", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-03", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Sahardjo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-20", "source_url": "https://www.marketindex.com.au/asx/add", "needs_ocr": 0}], "directors": [{"name": "Philip Suriano", "first_seen": "2010-12-10", "last_seen": "2010-12-10", "status": "past", "notices": 1}, {"name": "Mark Stevenson", "first_seen": "2010-12-10", "last_seen": "2010-12-10", "status": "past", "notices": 1}, {"name": "John Risinger", "first_seen": "2010-12-10", "last_seen": "2010-12-10", "status": "past", "notices": 1}, {"name": "R.Poole", "first_seen": "2010-12-23", "last_seen": "2010-12-23", "status": "past", "notices": 1}, {"name": "Roger Steinepreis", "first_seen": "2008-02-06", "last_seen": "2011-03-18", "status": "past", "notices": 3}, {"name": "Steinepreis", "first_seen": "2011-03-22", "last_seen": "2011-03-22", "status": "past", "notices": 2}, {"name": "R.Steinepreis", "first_seen": "2011-03-23", "last_seen": "2011-03-23", "status": "past", "notices": 1}, {"name": "H. Eddyarto", "first_seen": "2012-06-19", "last_seen": "2012-06-19", "status": "past", "notices": 1}, {"name": "Richard Poole", "first_seen": "2008-02-06", "last_seen": "2012-08-03", "status": "past", "notices": 3}, {"name": "Haryono Eddyarto", "first_seen": "2011-09-28", "last_seen": "2012-08-03", "status": "past", "notices": 3}, {"name": "S. Sahardjo", "first_seen": "2012-12-20", "last_seen": "2012-12-20", "status": "past", "notices": 1}, {"name": "A. Cheok", "first_seen": "2012-12-20", "last_seen": "2012-12-20", "status": "past", "notices": 1}, {"name": "Peter Tsegas", "first_seen": "2019-12-03", "last_seen": "2019-12-03", "status": "past", "notices": 1}, {"name": "Louis Clinton", "first_seen": "2019-12-03", "last_seen": "2019-12-03", "status": "past", "notices": 1}, {"name": "Gary Stewart", "first_seen": "2019-12-11", "last_seen": "2019-12-11", "status": "past", "notices": 1}, {"name": "Grant Pearce", "first_seen": "2020-10-26", "last_seen": "2020-10-26", "status": "past", "notices": 1}, {"name": "Rodney Chittenden", "first_seen": "2021-06-23", "last_seen": "2021-06-23", "status": "past", "notices": 1}, {"name": "John Hicks", "first_seen": "2021-07-07", "last_seen": "2021-07-07", "status": "past", "notices": 1}, {"name": "David Riekie", "first_seen": "2021-07-28", "last_seen": "2021-07-28", "status": "past", "notices": 1}, {"name": "Rod Chittenden", "first_seen": "2020-10-26", "last_seen": "2021-08-11", "status": "past", "notices": 2}, {"name": "Grant Pierce", "first_seen": "2020-11-10", "last_seen": "2021-08-11", "status": "past", "notices": 15}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156453-2A1707521"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156412-2A1707499"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155427-2A1707082"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - ADD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155426-2A1707081"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Proposed issue of securities - ADD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151519-2A1705426"}], "performance": {"ticker": "ADD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-06-22", "close": 377.22990932, "volume": 26.0}, {"date": "1998-06-23", "close": 377.22990932, "volume": 12.0}, {"date": "1998-06-24", "close": 330.076170655, "volume": 6.0}, {"date": "1998-06-25", "close": 339.506918388, "volume": 19.0}, {"date": "1998-06-26", "close": 339.506918388, "volume": 18.0}, {"date": "1998-06-29", "close": 339.506918388, "volume": 13.0}, {"date": "1998-06-30", "close": 330.076170655, "volume": 39.0}, {"date": "1998-07-01", "close": 330.076170655, "volume": null}, {"date": "1998-07-02", "close": 254.630188791, "volume": 1.0}, {"date": "1998-07-03", "close": 330.076170655, "volume": 7.0}, {"date": "1998-07-06", "close": 330.076170655, "volume": 18.0}, {"date": "1998-07-07", "close": 330.076170655, "volume": 0.0}, {"date": "1998-07-08", "close": 273.491684257, "volume": 6.0}, {"date": "1998-07-09", "close": 273.491684257, "volume": 0.0}, {"date": "1998-07-10", "close": 377.22990932, "volume": 2.0}, {"date": "1998-07-13", "close": 311.214675189, "volume": 5.0}, {"date": "1998-07-14", "close": 330.076170655, "volume": 3.0}, {"date": "1998-07-15", "close": 330.076170655, "volume": null}, {"date": "1998-07-16", "close": 330.076170655, "volume": 11.0}, {"date": "1998-07-17", "close": 330.076170655, "volume": null}, {"date": "1998-07-20", "close": 320.645422922, "volume": 3.0}, {"date": "1998-07-21", "close": 320.645422922, "volume": null}, {"date": "1998-07-22", "close": 320.645422922, "volume": null}, {"date": "1998-07-23", "close": 320.645422922, "volume": null}, {"date": "1998-07-24", "close": 320.645422922, "volume": 5.0}, {"date": "1998-07-27", "close": 320.645422922, "volume": null}, {"date": "1998-07-28", "close": 301.783927456, "volume": 6.0}, {"date": "1998-07-29", "close": 301.783927456, "volume": null}, {"date": "1998-07-30", "close": 330.076170655, "volume": 6.0}, {"date": "1998-07-31", "close": 292.353179723, "volume": 18.0}, {"date": "1998-08-03", "close": 282.92243199, "volume": 13.0}, {"date": "1998-08-04", "close": 282.92243199, "volume": 2.0}, {"date": "1998-08-05", "close": 282.92243199, "volume": null}, {"date": "1998-08-06", "close": 282.92243199, "volume": null}, {"date": "1998-08-07", "close": 292.353179723, "volume": 2.0}, {"date": "1998-08-10", "close": 292.353179723, "volume": null}, {"date": "1998-08-11", "close": 292.353179723, "volume": null}, {"date": "1998-08-12", "close": 292.353179723, "volume": 8.0}, {"date": "1998-08-13", "close": 282.92243199, "volume": 4.0}, {"date": "1998-08-14", "close": 320.645422922, "volume": 1.0}, {"date": "1998-08-17", "close": 320.645422922, "volume": null}, {"date": "1998-08-18", "close": 282.92243199, "volume": 3.0}, {"date": "1998-08-19", "close": 264.060936524, "volume": 3.0}, {"date": "1998-08-20", "close": 264.060936524, "volume": null}, {"date": "1998-08-21", "close": 264.060936524, "volume": null}, {"date": "1998-08-24", "close": 264.060936524, "volume": null}, {"date": "1998-08-25", "close": 264.060936524, "volume": null}, {"date": "1998-08-26", "close": 264.060936524, "volume": null}, {"date": "1998-08-27", "close": 264.060936524, "volume": null}, {"date": "1998-08-28", "close": 264.060936524, "volume": null}, {"date": "1998-08-31", "close": 264.060936524, "volume": null}, {"date": "1998-09-01", "close": 264.060936524, "volume": 1.0}, {"date": "1998-09-02", "close": 264.060936524, "volume": null}, {"date": "1998-09-03", "close": 264.060936524, "volume": 10.0}, {"date": "1998-09-04", "close": 282.92243199, "volume": 1.0}, {"date": "1998-09-07", "close": 311.214675189, "volume": 1.0}, {"date": "1998-09-08", "close": 301.783927456, "volume": 1.0}, {"date": "1998-09-09", "close": 301.783927456, "volume": null}, {"date": "1998-09-10", "close": 301.783927456, "volume": null}, {"date": "1998-09-11", "close": 301.783927456, "volume": null}, {"date": "1998-09-14", "close": 377.22990932, "volume": 10.0}, {"date": "1998-09-15", "close": 471.53738665, "volume": 5.0}, {"date": "1998-09-16", "close": 471.53738665, "volume": 10.0}, {"date": "1998-09-17", "close": 377.22990932, "volume": 7.0}, {"date": "1998-09-18", "close": 367.799161587, "volume": 1.0}, {"date": "1998-09-21", "close": 367.799161587, "volume": null}, {"date": "1998-09-22", "close": 301.783927456, "volume": 15.0}, {"date": "1998-09-23", "close": 330.076170655, "volume": 22.0}, {"date": "1998-09-24", "close": 330.076170655, "volume": 35.0}, {"date": "1998-09-25", "close": 330.076170655, "volume": 11.0}, {"date": "1998-09-28", "close": 330.076170655, "volume": 22.0}, {"date": "1998-09-29", "close": 292.353179723, "volume": 37.0}, {"date": "1998-09-30", "close": 292.353179723, "volume": null}, {"date": "1998-10-01", "close": 301.783927456, "volume": 5.0}, {"date": "1998-10-02", "close": 301.783927456, "volume": 1.0}, {"date": "1998-10-05", "close": 301.783927456, "volume": 0.0}, {"date": "1998-10-06", "close": 301.783927456, "volume": 1.0}, {"date": "1998-10-07", "close": 292.353179723, "volume": 5.0}, {"date": "1998-10-08", "close": 292.353179723, "volume": null}, {"date": "1998-10-09", "close": 282.92243199, "volume": 8.0}, {"date": "1998-10-12", "close": 264.060936524, "volume": 1.0}, {"date": "1998-10-13", "close": 282.92243199, "volume": 10.0}, {"date": "1998-10-14", "close": 282.92243199, "volume": 2.0}, {"date": "1998-10-15", "close": 282.92243199, "volume": null}, {"date": "1998-10-16", "close": 282.92243199, "volume": 3.0}, {"date": "1998-10-19", "close": 282.92243199, "volume": null}, {"date": "1998-10-20", "close": 282.92243199, "volume": 9.0}, {"date": "1998-10-21", "close": 282.92243199, "volume": null}, {"date": "1998-10-22", "close": 282.92243199, "volume": null}, {"date": "1998-10-23", "close": 282.92243199, "volume": null}, {"date": "1998-10-26", "close": 273.491684257, "volume": 1.0}, {"date": "1998-10-27", "close": 273.491684257, "volume": null}, {"date": "1998-10-28", "close": 282.92243199, "volume": 4.0}, {"date": "1998-10-29", "close": 273.491684257, "volume": 21.0}, {"date": "1998-10-30", "close": 273.491684257, "volume": null}, {"date": "1998-11-02", "close": 282.92243199, "volume": 0.0}, {"date": "1998-11-03", "close": 273.491684257, "volume": 13.0}, {"date": "1998-11-04", "close": 264.060936524, "volume": 53.0}, {"date": "1998-11-05", "close": 282.92243199, "volume": 3.0}, {"date": "1998-11-06", "close": 282.92243199, "volume": null}, {"date": "1998-11-09", "close": 273.491684257, "volume": 11.0}, {"date": "1998-11-10", "close": 273.491684257, "volume": null}, {"date": "1998-11-11", "close": 264.060936524, "volume": 10.0}, {"date": "1998-11-12", "close": 245.199441058, "volume": 11.0}, {"date": "1998-11-13", "close": 245.199441058, "volume": null}, {"date": "1998-11-16", "close": 245.199441058, "volume": 6.0}, {"date": "1998-11-17", "close": 245.199441058, "volume": null}, {"date": "1998-11-18", "close": 198.045702393, "volume": 1.0}, {"date": "1998-11-19", "close": 188.61495466, "volume": 9.0}, {"date": "1998-11-20", "close": 188.61495466, "volume": null}, {"date": "1998-11-23", "close": 207.476450126, "volume": 6.0}, {"date": "1998-11-24", "close": 207.476450126, "volume": null}, {"date": "1998-11-25", "close": 207.476450126, "volume": 9.0}, {"date": "1998-11-26", "close": 188.61495466, "volume": 11.0}, {"date": "1998-11-27", "close": 188.61495466, "volume": null}, {"date": "1998-11-30", "close": 282.92243199, "volume": 2.0}, {"date": "1998-12-01", "close": 282.92243199, "volume": null}, {"date": "1998-12-02", "close": 282.92243199, "volume": null}, {"date": "1998-12-03", "close": 188.61495466, "volume": 0.0}, {"date": "1998-12-04", "close": 188.61495466, "volume": null}, {"date": "1998-12-07", "close": 188.61495466, "volume": 2.0}, {"date": "1998-12-08", "close": 188.61495466, "volume": null}, {"date": "1998-12-09", "close": 188.61495466, "volume": 2.0}, {"date": "1998-12-10", "close": 188.61495466, "volume": 2.0}, {"date": "1998-12-11", "close": 188.61495466, "volume": null}, {"date": "1998-12-14", "close": 188.61495466, "volume": 1.0}, {"date": "1998-12-15", "close": 282.92243199, "volume": 2.0}, {"date": "1998-12-16", "close": 282.92243199, "volume": null}, {"date": "1998-12-17", "close": 282.92243199, "volume": null}, {"date": "1998-12-18", "close": 282.92243199, "volume": null}, {"date": "1998-12-21", "close": 207.476450126, "volume": 813.0}, {"date": "1998-12-22", "close": 235.768693325, "volume": 21.0}, {"date": "1998-12-23", "close": 282.92243199, "volume": 11.0}, {"date": "1998-12-24", "close": 245.199441058, "volume": 0.0}, {"date": "1998-12-25", "close": 245.199441058, "volume": null}, {"date": "1998-12-28", "close": 245.199441058, "volume": null}, {"date": "1998-12-29", "close": 235.768693325, "volume": 13.0}, {"date": "1998-12-30", "close": 282.92243199, "volume": 59.0}, {"date": "1998-12-31", "close": 282.92243199, "volume": null}, {"date": "1999-01-01", "close": 282.92243199, "volume": null}, {"date": "1999-01-04", "close": 330.076170655, "volume": 16.0}, {"date": "1999-01-05", "close": 311.214675189, "volume": 28.0}, {"date": "1999-01-06", "close": 311.214675189, "volume": 11.0}, {"date": "1999-01-07", "close": 311.214675189, "volume": 1.0}, {"date": "1999-01-08", "close": 301.783927456, "volume": 1.0}, {"date": "1999-01-11", "close": 301.783927456, "volume": 5.0}, {"date": "1999-01-12", "close": 301.783927456, "volume": 35.0}, {"date": "1999-01-13", "close": 301.783927456, "volume": 7.0}, {"date": "1999-01-14", "close": 301.783927456, "volume": 0.0}, {"date": "1999-01-15", "close": 301.783927456, "volume": 14.0}, {"date": "1999-01-18", "close": 330.076170655, "volume": 9.0}, {"date": "1999-01-19", "close": 292.353179723, "volume": 19.0}, {"date": "1999-01-20", "close": 292.353179723, "volume": null}, {"date": "1999-01-21", "close": 254.630188791, "volume": 107.0}, {"date": "1999-01-22", "close": 188.61495466, "volume": 53.0}, {"date": "1999-01-25", "close": 245.199441058, "volume": 2.0}, {"date": "1999-01-26", "close": 245.199441058, "volume": null}, {"date": "1999-01-27", "close": 254.630188791, "volume": 4.0}, {"date": "1999-01-28", "close": 254.630188791, "volume": null}, {"date": "1999-01-29", "close": 264.060936524, "volume": 5.0}, {"date": "1999-02-01", "close": 282.92243199, "volume": 0.0}, {"date": "1999-02-02", "close": 320.645422922, "volume": 17.0}, {"date": "1999-02-03", "close": 320.645422922, "volume": 0.0}, {"date": "1999-02-04", "close": 320.645422922, "volume": 5.0}, {"date": "1999-02-05", "close": 320.645422922, "volume": 3.0}, {"date": "1999-02-08", "close": 320.645422922, "volume": null}, {"date": "1999-02-09", "close": 301.783927456, "volume": 1.0}, {"date": "1999-02-10", "close": 245.199441058, "volume": 52.0}, {"date": "1999-02-11", "close": 245.199441058, "volume": null}, {"date": "1999-02-12", "close": 245.199441058, "volume": null}, {"date": "1999-02-15", "close": 330.076170655, "volume": 11.0}, {"date": "1999-02-16", "close": 330.076170655, "volume": null}, {"date": "1999-02-17", "close": 235.768693325, "volume": 5.0}, {"date": "1999-02-18", "close": 301.783927456, "volume": 4.0}, {"date": "1999-02-19", "close": 235.768693325, "volume": 21.0}, {"date": "1999-02-22", "close": 235.768693325, "volume": null}, {"date": "1999-02-23", "close": 282.92243199, "volume": 3.0}, {"date": "1999-02-24", "close": 226.337945592, "volume": 32.0}, {"date": "1999-02-25", "close": 264.060936524, "volume": 7.0}, {"date": "1999-02-26", "close": 207.476450126, "volume": 26.0}, {"date": "1999-03-01", "close": 207.476450126, "volume": null}, {"date": "1999-03-02", "close": 207.476450126, "volume": null}, {"date": "1999-03-03", "close": 235.768693325, "volume": 6.0}, {"date": "1999-03-04", "close": 235.768693325, "volume": 0.0}, {"date": "1999-03-05", "close": 245.199441058, "volume": 0.0}, {"date": "1999-03-08", "close": 198.045702393, "volume": 114.0}, {"date": "1999-03-09", "close": 198.045702393, "volume": null}, {"date": "1999-03-10", "close": 198.045702393, "volume": 26.0}, {"date": "1999-03-11", "close": 198.045702393, "volume": null}, {"date": "1999-03-12", "close": 198.045702393, "volume": null}, {"date": "1999-03-15", "close": 198.045702393, "volume": 6.0}, {"date": "1999-03-16", "close": 198.045702393, "volume": 4.0}, {"date": "1999-03-17", "close": 198.045702393, "volume": 4.0}, {"date": "1999-03-18", "close": 122.599720529, "volume": 19.0}, {"date": "1999-03-19", "close": 132.030468262, "volume": 0.0}, {"date": "1999-03-22", "close": 150.891963728, "volume": 1.0}, {"date": "1999-03-23", "close": 169.753459194, "volume": 0.0}, {"date": "1999-03-24", "close": 169.753459194, "volume": 0.0}, {"date": "1999-03-25", "close": 169.753459194, "volume": 28.0}, {"date": "1999-03-26", "close": 188.61495466, "volume": 7.0}, {"date": "1999-03-29", "close": 150.891963728, "volume": 109.0}, {"date": "1999-03-30", "close": 160.322711461, "volume": 21.0}, {"date": "1999-03-31", "close": 169.753459194, "volume": 5.0}, {"date": "1999-04-01", "close": 169.753459194, "volume": null}, {"date": "1999-04-02", "close": 169.753459194, "volume": null}, {"date": "1999-04-05", "close": 169.753459194, "volume": null}, {"date": "1999-04-06", "close": 141.461215995, "volume": 11.0}, {"date": "1999-04-07", "close": 150.891963728, "volume": 43.0}, {"date": "1999-04-08", "close": 141.461215995, "volume": 11.0}, {"date": "1999-04-09", "close": 141.461215995, "volume": 1.0}, {"date": "1999-04-12", "close": 141.461215995, "volume": 8.0}, {"date": "1999-04-13", "close": 150.891963728, "volume": 53.0}, {"date": "1999-04-14", "close": 179.184206927, "volume": 141.0}, {"date": "1999-04-15", "close": 235.768693325, "volume": 631.0}, {"date": "1999-04-16", "close": 216.907197859, "volume": 147.0}, {"date": "1999-04-19", "close": 216.907197859, "volume": null}, {"date": "1999-04-20", "close": 169.753459194, "volume": 12.0}, {"date": "1999-04-21", "close": 169.753459194, "volume": 64.0}, {"date": "1999-04-22", "close": 169.753459194, "volume": null}, {"date": "1999-04-23", "close": 169.753459194, "volume": 286.0}, {"date": "1999-04-26", "close": 169.753459194, "volume": null}, {"date": "1999-04-27", "close": 179.184206927, "volume": 126.0}, {"date": "1999-04-28", "close": 179.184206927, "volume": 37.0}, {"date": "1999-04-29", "close": 188.61495466, "volume": 270.0}, {"date": "1999-04-30", "close": 169.753459194, "volume": 73.0}, {"date": "1999-05-03", "close": 179.184206927, "volume": 40.0}, {"date": "1999-05-04", "close": 188.61495466, "volume": 276.0}, {"date": "1999-05-05", "close": 198.045702393, "volume": 143.0}, {"date": "1999-05-06", "close": 254.630188791, "volume": 372.0}, {"date": "1999-05-07", "close": 301.783927456, "volume": 755.0}, {"date": "1999-05-10", "close": 245.199441058, "volume": 236.0}, {"date": "1999-05-11", "close": 207.476450126, "volume": 103.0}, {"date": "1999-05-12", "close": 216.907197859, "volume": 47.0}, {"date": "1999-05-13", "close": 226.337945592, "volume": 142.0}, {"date": "1999-05-14", "close": 273.491684257, "volume": 100.0}, {"date": "1999-05-17", "close": 245.199441058, "volume": 53.0}, {"date": "1999-05-18", "close": 273.491684257, "volume": 32.0}, {"date": "1999-05-19", "close": 320.645422922, "volume": 1063.0}, {"date": "1999-05-20", "close": 367.799161587, "volume": 584.0}, {"date": "1999-05-21", "close": 471.53738665, "volume": 1130.0}, {"date": "1999-05-24", "close": 348.937666121, "volume": 476.0}, {"date": "1999-05-25", "close": 367.799161587, "volume": 260.0}, {"date": "1999-05-26", "close": 367.799161587, "volume": 81.0}, {"date": "1999-05-27", "close": 339.506918388, "volume": 123.0}, {"date": "1999-05-28", "close": 320.645422922, "volume": 29.0}, {"date": "1999-05-31", "close": 320.645422922, "volume": 46.0}, {"date": "1999-06-01", "close": 367.799161587, "volume": 264.0}, {"date": "1999-06-02", "close": 405.522152519, "volume": 426.0}, {"date": "1999-06-03", "close": 433.814395718, "volume": 189.0}, {"date": "1999-06-04", "close": 443.245143451, "volume": 139.0}, {"date": "1999-06-07", "close": 424.383647985, "volume": 126.0}, {"date": "1999-06-08", "close": 386.660657053, "volume": 95.0}, {"date": "1999-06-09", "close": 377.22990932, "volume": 94.0}, {"date": "1999-06-10", "close": 367.799161587, "volume": 58.0}, {"date": "1999-06-11", "close": 367.799161587, "volume": 33.0}, {"date": "1999-06-14", "close": 367.799161587, "volume": null}, {"date": "1999-06-15", "close": 386.660657053, "volume": 180.0}, {"date": "1999-06-16", "close": 424.383647985, "volume": 996.0}, {"date": "1999-06-17", "close": 443.245143451, "volume": 1124.0}, {"date": "1999-06-18", "close": 565.84486398, "volume": 2292.0}, {"date": "1999-11-16", "close": 565.84486398, "volume": null}, {"date": "1999-11-17", "close": 565.84486398, "volume": null}, {"date": "1999-11-18", "close": 565.84486398, "volume": null}, {"date": "1999-11-19", "close": 565.84486398, "volume": null}, {"date": "1999-11-22", "close": 565.84486398, "volume": null}, {"date": "1999-11-23", "close": 565.84486398, "volume": null}, {"date": "1999-11-24", "close": 565.84486398, "volume": null}, {"date": "1999-11-25", "close": 565.84486398, "volume": null}, {"date": "1999-11-26", "close": 565.84486398, "volume": null}, {"date": "1999-11-29", "close": 565.84486398, "volume": null}, {"date": "1999-11-30", "close": 565.84486398, "volume": null}, {"date": "1999-12-01", "close": 565.84486398, "volume": null}, {"date": "1999-12-02", "close": 565.84486398, "volume": null}, {"date": "1999-12-03", "close": 565.84486398, "volume": null}, {"date": "1999-12-06", "close": 565.84486398, "volume": null}, {"date": "1999-12-07", "close": 565.84486398, "volume": null}, {"date": "1999-12-08", "close": 565.84486398, "volume": null}, {"date": "1999-12-09", "close": 565.84486398, "volume": null}, {"date": "1999-12-10", "close": 565.84486398, "volume": null}, {"date": "1999-12-13", "close": 565.84486398, "volume": null}, {"date": "1999-12-14", "close": 565.84486398, "volume": null}, {"date": "1999-12-15", "close": 565.84486398, "volume": null}, {"date": "1999-12-16", "close": 565.84486398, "volume": null}, {"date": "1999-12-17", "close": 565.84486398, "volume": null}, {"date": "1999-12-20", "close": 565.84486398, "volume": null}, {"date": "1999-12-21", "close": 565.84486398, "volume": null}, {"date": "1999-12-22", "close": 565.84486398, "volume": null}, {"date": "1999-12-23", "close": 565.84486398, "volume": null}, {"date": "1999-12-24", "close": 565.84486398, "volume": null}, {"date": "1999-12-27", "close": 565.84486398, "volume": null}, {"date": "1999-12-28", "close": 565.84486398, "volume": null}, {"date": "1999-12-29", "close": 565.84486398, "volume": null}, {"date": "1999-12-30", "close": 565.84486398, "volume": null}, {"date": "1999-12-31", "close": 565.84486398, "volume": null}, {"date": "2000-01-03", "close": 565.84486398, "volume": null}, {"date": "2000-01-04", "close": 565.84486398, "volume": null}, {"date": "2000-01-05", "close": 565.84486398, "volume": null}, {"date": "2000-01-06", "close": 565.84486398, "volume": null}, {"date": "2000-01-07", "close": 565.84486398, "volume": null}, {"date": "2000-01-10", "close": 565.84486398, "volume": null}, {"date": "2000-01-11", "close": 2742.61541202, "volume": 2043.0}, {"date": "2000-01-12", "close": 2790.73147188, "volume": 437.0}, {"date": "2000-01-13", "close": 2694.49935216, "volume": 227.0}, {"date": "2000-01-14", "close": 2453.91905286, "volume": 303.0}, {"date": "2000-01-17", "close": 2020.87451412, "volume": 268.0}, {"date": "2000-01-18", "close": 2006.439696162, "volume": 186.0}, {"date": "2000-01-19", "close": 2502.03511272, "volume": 236.0}, {"date": "2000-01-20", "close": 2405.802993, "volume": 165.0}, {"date": "2000-01-21", "close": 2453.91905286, "volume": 121.0}, {"date": "2000-01-24", "close": 2453.91905286, "volume": 192.0}, {"date": "2000-01-25", "close": 2405.802993, "volume": 74.0}, {"date": "2000-01-26", "close": 2405.802993, "volume": null}, {"date": "2000-01-27", "close": 2285.51284335, "volume": 112.0}, {"date": "2000-01-28", "close": 2357.68693314, "volume": 99.0}, {"date": "2000-01-31", "close": 2309.57087328, "volume": 73.0}, {"date": "2000-02-01", "close": 2333.62890321, "volume": 99.0}, {"date": "2000-02-02", "close": 2886.9635916, "volume": 793.0}, {"date": "2000-02-03", "close": 2598.26723244, "volume": 592.0}, {"date": "2000-02-07", "close": 2646.3832923, "volume": 127.0}, {"date": "2000-02-08", "close": 2935.07965146, "volume": 677.0}, {"date": "2000-02-09", "close": 2886.9635916, "volume": 310.0}, {"date": "2000-02-10", "close": 2838.84753174, "volume": 193.0}, {"date": "2000-02-11", "close": 2858.093955684, "volume": 288.0}, {"date": "2000-02-14", "close": 2983.19571132, "volume": 250.0}, {"date": "2000-02-16", "close": 2935.07965146, "volume": 616.0}, {"date": "2000-02-17", "close": 3079.42783104, "volume": 197.0}, {"date": "2000-02-21", "close": 3031.31177118, "volume": 129.0}, {"date": "2000-02-23", "close": 2983.19571132, "volume": 133.0}, {"date": "2000-02-24", "close": 2886.9635916, "volume": 234.0}, {"date": "2000-02-25", "close": 2838.84753174, "volume": 85.0}, {"date": "2000-02-28", "close": 2550.15117258, "volume": 114.0}, {"date": "2000-02-29", "close": 2502.03511272, "volume": 79.0}, {"date": "2000-03-01", "close": 2405.802993, "volume": 242.0}, {"date": "2000-03-02", "close": 2598.26723244, "volume": 185.0}, {"date": "2000-03-03", "close": 2550.15117258, "volume": 64.0}, {"date": "2000-03-06", "close": 2405.802993, "volume": 81.0}, {"date": "2000-03-07", "close": 2357.68693314, "volume": 84.0}, {"date": "2000-03-08", "close": 2261.45481342, "volume": 107.0}, {"date": "2000-03-09", "close": 2285.51284335, "volume": 75.0}, {"date": "2000-03-13", "close": 2453.91905286, "volume": 87.0}, {"date": "2000-03-14", "close": 2285.51284335, "volume": 141.0}, {"date": "2000-03-15", "close": 2237.39678349, "volume": 51.0}, {"date": "2000-03-16", "close": 2068.99057398, "volume": 103.0}, {"date": "2000-03-17", "close": 2020.87451412, "volume": 67.0}, {"date": "2000-03-20", "close": 2381.74496307, "volume": 248.0}, {"date": "2000-03-21", "close": 2285.51284335, "volume": 82.0}, {"date": "2000-03-22", "close": 2117.10663384, "volume": 90.0}, {"date": "2000-03-23", "close": 2117.10663384, "volume": 60.0}, {"date": "2000-03-24", "close": 2165.2226937, "volume": 62.0}, {"date": "2000-03-27", "close": 2068.99057398, "volume": 56.0}, {"date": "2000-03-28", "close": 2044.93254405, "volume": 98.0}, {"date": "2000-03-29", "close": 2020.87451412, "volume": 81.0}, {"date": "2000-03-30", "close": 1972.75845426, "volume": 80.0}, {"date": "2000-03-31", "close": 2044.93254405, "volume": 77.0}, {"date": "2000-04-03", "close": 1996.81648419, "volume": 97.0}, {"date": "2000-04-04", "close": 1780.29421482, "volume": 99.0}, {"date": "2000-04-05", "close": 1443.4817958, "volume": 93.0}, {"date": "2000-04-06", "close": 1972.75845426, "volume": 175.0}, {"date": "2000-04-07", "close": 1876.52633454, "volume": 80.0}, {"date": "2000-04-10", "close": 1852.46830461, "volume": 103.0}, {"date": "2000-04-11", "close": 1804.35224475, "volume": 43.0}, {"date": "2000-04-12", "close": 1684.0620951, "volume": 29.0}, {"date": "2000-04-13", "close": 1443.4817958, "volume": 93.0}, {"date": "2000-04-14", "close": 1684.0620951, "volume": 61.0}, {"date": "2000-04-17", "close": 1202.9014965, "volume": 102.0}, {"date": "2000-04-18", "close": 1202.9014965, "volume": 97.0}, {"date": "2000-04-19", "close": 1347.24967608, "volume": 72.0}, {"date": "2000-04-20", "close": 1299.13361622, "volume": 61.0}, {"date": "2000-04-26", "close": 1299.13361622, "volume": 19.0}, {"date": "2000-04-27", "close": 1251.01755636, "volume": 16.0}, {"date": "2000-04-28", "close": 1202.9014965, "volume": 41.0}, {"date": "2000-05-01", "close": 962.3211972, "volume": 75.0}, {"date": "2000-05-02", "close": 866.08907748, "volume": 30.0}, {"date": "2000-05-03", "close": 673.62483804, "volume": 36.0}, {"date": "2000-05-04", "close": 817.97301762, "volume": 112.0}, {"date": "2000-05-05", "close": 769.85695776, "volume": 10.0}, {"date": "2000-05-08", "close": 769.85695776, "volume": 33.0}, {"date": "2000-05-09", "close": 673.62483804, "volume": 12.0}, {"date": "2000-05-10", "close": 673.62483804, "volume": 44.0}, {"date": "2000-05-11", "close": 577.39271832, "volume": 20.0}, {"date": "2000-05-12", "close": 649.56680811, "volume": 63.0}, {"date": "2000-05-15", "close": 553.33468839, "volume": 18.0}, {"date": "2000-05-16", "close": 577.39271832, "volume": 56.0}, {"date": "2000-05-17", "close": 601.45074825, "volume": 44.0}, {"date": "2000-05-18", "close": 625.50877818, "volume": 17.0}, {"date": "2000-05-19", "close": 553.33468839, "volume": 9.0}, {"date": "2000-05-22", "close": 481.1605986, "volume": 39.0}, {"date": "2000-05-23", "close": 433.04453874, "volume": 16.0}, {"date": "2000-05-24", "close": 481.1605986, "volume": 21.0}, {"date": "2000-05-25", "close": 481.1605986, "volume": 47.0}, {"date": "2000-05-26", "close": 529.27665846, "volume": 11.0}, {"date": "2000-05-29", "close": 577.39271832, "volume": 42.0}, {"date": "2000-05-30", "close": 529.27665846, "volume": 6.0}, {"date": "2000-05-31", "close": 577.39271832, "volume": 16.0}, {"date": "2000-06-01", "close": 577.39271832, "volume": 13.0}, {"date": "2000-06-02", "close": 505.21862853, "volume": 30.0}, {"date": "2000-06-05", "close": 577.39271832, "volume": 50.0}, {"date": "2000-06-06", "close": 529.27665846, "volume": 34.0}, {"date": "2000-06-07", "close": 505.21862853, "volume": 13.0}, {"date": "2000-06-08", "close": 529.27665846, "volume": 6.0}, {"date": "2000-06-09", "close": 529.27665846, "volume": 15.0}, {"date": "2000-06-13", "close": 529.27665846, "volume": 29.0}, {"date": "2000-06-14", "close": 505.21862853, "volume": 57.0}, {"date": "2000-06-15", "close": 505.21862853, "volume": 44.0}, {"date": "2000-06-16", "close": 505.21862853, "volume": 46.0}, {"date": "2000-06-19", "close": 505.21862853, "volume": 40.0}, {"date": "2000-06-20", "close": 481.1605986, "volume": 64.0}, {"date": "2000-06-21", "close": 408.98650881, "volume": 174.0}, {"date": "2000-06-22", "close": 399.363296838, "volume": 74.0}, {"date": "2000-06-23", "close": 481.1605986, "volume": 122.0}, {"date": "2000-06-26", "close": 442.667750712, "volume": 30.0}, {"date": "2000-06-27", "close": 437.856144726, "volume": 87.0}, {"date": "2000-06-28", "close": 428.232932754, "volume": 393.0}, {"date": "2000-06-29", "close": 399.363296838, "volume": 154.0}, {"date": "2000-06-30", "close": 433.04453874, "volume": 230.0}, {"date": "2000-07-03", "close": 553.33468839, "volume": 154.0}, {"date": "2000-07-04", "close": 553.33468839, "volume": 42.0}, {"date": "2000-07-05", "close": 649.56680811, "volume": 194.0}, {"date": "2000-07-06", "close": 721.7408979, "volume": 91.0}, {"date": "2000-07-07", "close": 721.7408979, "volume": 61.0}, {"date": "2000-07-10", "close": 817.97301762, "volume": 261.0}, {"date": "2000-07-11", "close": 986.37922713, "volume": 423.0}, {"date": "2000-07-12", "close": 1154.78543664, "volume": 405.0}, {"date": "2000-07-13", "close": 1058.55331692, "volume": 217.0}, {"date": "2000-07-14", "close": 1130.72740671, "volume": 69.0}, {"date": "2000-07-17", "close": 1034.49528699, "volume": 66.0}, {"date": "2000-07-18", "close": 962.3211972, "volume": 123.0}, {"date": "2000-07-19", "close": 938.26316727, "volume": 34.0}, {"date": "2000-07-20", "close": 842.03104755, "volume": 86.0}, {"date": "2000-07-21", "close": 866.08907748, "volume": 60.0}, {"date": "2000-07-24", "close": 817.97301762, "volume": 14.0}, {"date": "2000-07-25", "close": 793.91498769, "volume": 29.0}, {"date": "2000-07-26", "close": 793.91498769, "volume": 38.0}, {"date": "2000-07-27", "close": 769.85695776, "volume": 8.0}, {"date": "2000-07-28", "close": 673.62483804, "volume": 63.0}, {"date": "2000-07-31", "close": 601.45074825, "volume": 23.0}, {"date": "2000-08-01", "close": 721.7408979, "volume": 17.0}, {"date": "2000-08-02", "close": 817.97301762, "volume": 75.0}, {"date": "2000-08-03", "close": 769.85695776, "volume": 9.0}, {"date": "2000-08-04", "close": 721.7408979, "volume": 16.0}, {"date": "2000-08-07", "close": 697.68286797, "volume": 74.0}, {"date": "2000-08-08", "close": 769.85695776, "volume": 30.0}, {"date": "2000-08-09", "close": 721.7408979, "volume": 31.0}, {"date": "2000-08-10", "close": 649.56680811, "volume": 28.0}, {"date": "2000-08-11", "close": 649.56680811, "volume": 4.0}, {"date": "2000-08-14", "close": 721.7408979, "volume": 148.0}, {"date": "2000-08-15", "close": 721.7408979, "volume": 14.0}, {"date": "2000-08-16", "close": 721.7408979, "volume": 10.0}, {"date": "2000-08-17", "close": 721.7408979, "volume": 35.0}, {"date": "2000-08-18", "close": 697.68286797, "volume": 3.0}, {"date": "2000-08-21", "close": 721.7408979, "volume": 48.0}, {"date": "2000-08-22", "close": 721.7408979, "volume": 42.0}, {"date": "2000-08-23", "close": 649.56680811, "volume": 8.0}, {"date": "2000-08-24", "close": 745.79892783, "volume": 46.0}, {"date": "2000-08-25", "close": 721.7408979, "volume": 32.0}, {"date": "2000-08-28", "close": 721.7408979, "volume": 18.0}, {"date": "2000-08-29", "close": 721.7408979, "volume": 20.0}, {"date": "2000-08-30", "close": 649.56680811, "volume": 27.0}, {"date": "2000-08-31", "close": 649.56680811, "volume": 2.0}, {"date": "2000-09-01", "close": 649.56680811, "volume": 13.0}, {"date": "2000-09-04", "close": 649.56680811, "volume": 4.0}, {"date": "2000-09-05", "close": 649.56680811, "volume": 4.0}, {"date": "2000-09-06", "close": 649.56680811, "volume": 14.0}, {"date": "2000-09-07", "close": 529.27665846, "volume": 19.0}, {"date": "2000-09-08", "close": 577.39271832, "volume": 8.0}, {"date": "2000-09-11", "close": 601.45074825, "volume": 14.0}, {"date": "2000-09-12", "close": 601.45074825, "volume": 22.0}, {"date": "2000-09-13", "close": 553.33468839, "volume": 46.0}, {"date": "2000-09-14", "close": 577.39271832, "volume": 99.0}, {"date": "2000-09-15", "close": 673.62483804, "volume": 304.0}, {"date": "2000-09-18", "close": 625.50877818, "volume": 6.0}, {"date": "2000-09-19", "close": 577.39271832, "volume": 41.0}, {"date": "2000-09-20", "close": 553.33468839, "volume": 4.0}, {"date": "2000-09-21", "close": 553.33468839, "volume": 1.0}, {"date": "2000-09-22", "close": 577.39271832, "volume": 48.0}, {"date": "2000-09-25", "close": 577.39271832, "volume": 4.0}, {"date": "2000-09-26", "close": 625.50877818, "volume": 36.0}, {"date": "2000-09-27", "close": 577.39271832, "volume": 18.0}, {"date": "2000-09-28", "close": 577.39271832, "volume": 25.0}, {"date": "2000-09-29", "close": 577.39271832, "volume": 2.0}, {"date": "2000-10-02", "close": 577.39271832, "volume": 1.0}, {"date": "2000-10-03", "close": 529.27665846, "volume": 35.0}, {"date": "2000-10-05", "close": 505.21862853, "volume": 1.0}, {"date": "2000-10-06", "close": 505.21862853, "volume": 8.0}, {"date": "2000-10-09", "close": 481.1605986, "volume": 18.0}, {"date": "2000-10-10", "close": 481.1605986, "volume": 9.0}, {"date": "2000-10-11", "close": 481.1605986, "volume": 9.0}, {"date": "2000-10-12", "close": 433.04453874, "volume": 21.0}, {"date": "2000-10-13", "close": 433.04453874, "volume": 13.0}, {"date": "2000-10-16", "close": 433.04453874, "volume": 7.0}, {"date": "2000-10-17", "close": 389.740084866, "volume": 2.0}, {"date": "2000-10-18", "close": 408.98650881, "volume": 4.0}, {"date": "2000-10-20", "close": 394.551690852, "volume": 16.0}, {"date": "2000-10-23", "close": 394.551690852, "volume": 14.0}, {"date": "2000-10-24", "close": 384.92847888, "volume": 22.0}, {"date": "2000-10-26", "close": 341.624025006, "volume": 12.0}, {"date": "2000-10-27", "close": 336.81241902, "volume": 10.0}, {"date": "2000-11-01", "close": 312.75438909, "volume": 23.0}, {"date": "2000-11-02", "close": 312.75438909, "volume": 13.0}, {"date": "2000-11-03", "close": 293.507965146, "volume": 29.0}, {"date": "2000-11-06", "close": 293.507965146, "volume": 4.0}, {"date": "2000-11-08", "close": 307.942783104, "volume": 16.0}, {"date": "2000-11-09", "close": 312.75438909, "volume": 2.0}, {"date": "2000-11-10", "close": 356.058842964, "volume": 5.0}, {"date": "2000-11-13", "close": 336.81241902, "volume": 4.0}, {"date": "2000-11-14", "close": 360.87044895, "volume": 15.0}, {"date": "2000-11-15", "close": 360.87044895, "volume": 5.0}, {"date": "2000-11-16", "close": 360.87044895, "volume": 2.0}, {"date": "2000-11-17", "close": 384.92847888, "volume": 9.0}, {"date": "2000-11-20", "close": 408.98650881, "volume": 14.0}, {"date": "2000-11-21", "close": 384.92847888, "volume": 4.0}, {"date": "2000-11-22", "close": 408.98650881, "volume": 5.0}, {"date": "2000-11-23", "close": 408.98650881, "volume": 5.0}, {"date": "2000-11-24", "close": 360.87044895, "volume": 69.0}, {"date": "2000-11-27", "close": 336.81241902, "volume": 22.0}, {"date": "2000-11-28", "close": 408.98650881, "volume": 3.0}, {"date": "2000-11-29", "close": 408.98650881, "volume": 12.0}, {"date": "2000-11-30", "close": 437.856144726, "volume": 13.0}, {"date": "2000-12-01", "close": 394.551690852, "volume": 20.0}, {"date": "2000-12-04", "close": 433.04453874, "volume": 27.0}, {"date": "2000-12-05", "close": 481.1605986, "volume": 30.0}, {"date": "2000-12-06", "close": 433.04453874, "volume": 19.0}, {"date": "2000-12-07", "close": 375.305266908, "volume": 19.0}, {"date": "2000-12-08", "close": 433.04453874, "volume": 12.0}, {"date": "2000-12-11", "close": 384.92847888, "volume": 28.0}, {"date": "2000-12-12", "close": 384.92847888, "volume": 2.0}, {"date": "2000-12-13", "close": 418.609720782, "volume": 29.0}, {"date": "2000-12-14", "close": 336.81241902, "volume": 2.0}, {"date": "2000-12-15", "close": 336.81241902, "volume": 2.0}, {"date": "2000-12-18", "close": 317.565995076, "volume": 23.0}, {"date": "2000-12-19", "close": 312.75438909, "volume": 21.0}, {"date": "2000-12-20", "close": 433.04453874, "volume": 23.0}, {"date": "2000-12-21", "close": 384.92847888, "volume": 10.0}, {"date": "2000-12-22", "close": 384.92847888, "volume": 22.0}, {"date": "2000-12-27", "close": 384.92847888, "volume": 10.0}, {"date": "2000-12-28", "close": 312.75438909, "volume": 8.0}, {"date": "2000-12-29", "close": 317.565995076, "volume": 1.0}, {"date": "2001-01-02", "close": 336.81241902, "volume": 4.0}, {"date": "2001-01-03", "close": 317.565995076, "volume": 1.0}, {"date": "2001-01-04", "close": 317.565995076, "volume": null}, {"date": "2001-01-05", "close": 317.565995076, "volume": 2.0}, {"date": "2001-01-08", "close": 312.75438909, "volume": 6.0}, {"date": "2001-01-09", "close": 312.75438909, "volume": null}, {"date": "2001-01-10", "close": 307.942783104, "volume": 1.0}, {"date": "2001-01-11", "close": 307.942783104, "volume": null}, {"date": "2001-01-12", "close": 360.87044895, "volume": 60.0}, {"date": "2001-01-15", "close": 418.609720782, "volume": 39.0}, {"date": "2001-01-16", "close": 384.92847888, "volume": 6.0}, {"date": "2001-01-17", "close": 384.92847888, "volume": 23.0}, {"date": "2001-01-18", "close": 360.87044895, "volume": 5.0}, {"date": "2001-01-19", "close": 365.682054936, "volume": 1.0}, {"date": "2001-01-22", "close": 360.87044895, "volume": 34.0}, {"date": "2001-01-23", "close": 360.87044895, "volume": 23.0}, {"date": "2001-01-24", "close": 360.87044895, "volume": 3.0}, {"date": "2001-01-25", "close": 360.87044895, "volume": 4.0}, {"date": "2001-01-29", "close": 360.87044895, "volume": 9.0}, {"date": "2001-01-30", "close": 341.624025006, "volume": 20.0}, {"date": "2001-01-31", "close": 341.624025006, "volume": 1.0}, {"date": "2001-02-01", "close": 351.247236978, "volume": 2.0}, {"date": "2001-02-02", "close": 312.75438909, "volume": 28.0}, {"date": "2001-02-05", "close": 360.87044895, "volume": 12.0}, {"date": "2001-02-06", "close": 288.69635916, "volume": 0.0}, {"date": "2001-02-07", "close": 288.69635916, "volume": 8.0}, {"date": "2001-02-08", "close": 312.75438909, "volume": 1.0}, {"date": "2001-02-09", "close": 317.565995076, "volume": 11.0}, {"date": "2001-02-12", "close": 259.826723244, "volume": 10.0}, {"date": "2001-02-13", "close": 250.203511272, "volume": 6.0}, {"date": "2001-02-14", "close": 250.203511272, "volume": 18.0}, {"date": "2001-02-15", "close": 250.203511272, "volume": 5.0}, {"date": "2001-02-16", "close": 264.63832923, "volume": 17.0}, {"date": "2001-02-19", "close": 226.145481342, "volume": 33.0}, {"date": "2001-02-20", "close": 230.957087328, "volume": 12.0}, {"date": "2001-02-21", "close": 259.826723244, "volume": 28.0}, {"date": "2001-02-22", "close": 264.63832923, "volume": 9.0}, {"date": "2001-02-23", "close": 264.63832923, "volume": 3.0}, {"date": "2001-02-26", "close": 264.63832923, "volume": 16.0}, {"date": "2001-02-27", "close": 288.69635916, "volume": 4.0}, {"date": "2001-02-28", "close": 264.63832923, "volume": 15.0}, {"date": "2001-03-01", "close": 264.63832923, "volume": 3.0}, {"date": "2001-03-02", "close": 264.63832923, "volume": 2.0}, {"date": "2001-03-05", "close": 274.261541202, "volume": 5.0}, {"date": "2001-03-06", "close": 264.63832923, "volume": 2.0}, {"date": "2001-03-07", "close": 264.63832923, "volume": 27.0}, {"date": "2001-03-08", "close": 226.145481342, "volume": 3.0}, {"date": "2001-03-09", "close": 226.145481342, "volume": null}, {"date": "2001-03-12", "close": 240.5802993, "volume": 31.0}, {"date": "2001-03-13", "close": 226.145481342, "volume": 22.0}, {"date": "2001-03-14", "close": 264.63832923, "volume": 38.0}, {"date": "2001-03-15", "close": 197.275845426, "volume": 15.0}, {"date": "2001-03-16", "close": 197.275845426, "volume": 14.0}, {"date": "2001-03-19", "close": 197.275845426, "volume": 15.0}, {"date": "2001-03-20", "close": 202.087451412, "volume": 18.0}, {"date": "2001-03-21", "close": 192.46423944, "volume": 1.0}, {"date": "2001-03-22", "close": 192.46423944, "volume": null}, {"date": "2001-03-23", "close": 211.710663384, "volume": 27.0}, {"date": "2001-03-26", "close": 221.333875356, "volume": 28.0}, {"date": "2001-03-27", "close": 226.145481342, "volume": 8.0}, {"date": "2001-03-28", "close": 240.5802993, "volume": 13.0}, {"date": "2001-03-29", "close": 288.69635916, "volume": 13.0}, {"date": "2001-03-30", "close": 312.75438909, "volume": 21.0}, {"date": "2001-04-02", "close": 303.131177118, "volume": 23.0}, {"date": "2001-04-03", "close": 332.000813034, "volume": 41.0}, {"date": "2001-04-04", "close": 413.798114796, "volume": 13.0}, {"date": "2001-04-05", "close": 356.058842964, "volume": 129.0}, {"date": "2001-04-06", "close": 336.81241902, "volume": 27.0}, {"date": "2001-04-09", "close": 336.81241902, "volume": 19.0}, {"date": "2001-04-10", "close": 336.81241902, "volume": 16.0}, {"date": "2001-04-11", "close": 380.116872894, "volume": 8.0}, {"date": "2001-04-12", "close": 384.92847888, "volume": 9.0}, {"date": "2001-04-17", "close": 384.92847888, "volume": null}, {"date": "2001-04-18", "close": 360.87044895, "volume": 23.0}, {"date": "2001-04-19", "close": 370.493660922, "volume": 3.0}, {"date": "2001-04-20", "close": 370.493660922, "volume": 4.0}, {"date": "2001-04-23", "close": 384.92847888, "volume": 67.0}, {"date": "2001-04-24", "close": 384.92847888, "volume": 173.0}, {"date": "2001-04-26", "close": 394.551690852, "volume": 28.0}, {"date": "2001-04-27", "close": 384.92847888, "volume": 28.0}, {"date": "2001-04-30", "close": 384.92847888, "volume": 38.0}, {"date": "2001-05-01", "close": 384.92847888, "volume": null}, {"date": "2001-05-02", "close": 384.92847888, "volume": 49.0}, {"date": "2001-05-03", "close": 307.942783104, "volume": 119.0}, {"date": "2001-05-04", "close": 322.377601062, "volume": 8.0}, {"date": "2001-05-07", "close": 322.377601062, "volume": 6.0}, {"date": "2001-05-08", "close": 317.565995076, "volume": 2.0}, {"date": "2001-05-09", "close": 307.942783104, "volume": 8.0}, {"date": "2001-05-10", "close": 332.000813034, "volume": 63.0}, {"date": "2001-05-11", "close": 317.565995076, "volume": 1.0}, {"date": "2001-05-14", "close": 317.565995076, "volume": null}, {"date": "2001-05-15", "close": 317.565995076, "volume": 1.0}, {"date": "2001-05-16", "close": 317.565995076, "volume": 9.0}, {"date": "2001-05-17", "close": 307.942783104, "volume": 5.0}, {"date": "2001-05-18", "close": 312.75438909, "volume": 8.0}, {"date": "2001-05-21", "close": 255.015117258, "volume": 0.0}, {"date": "2001-05-22", "close": 255.015117258, "volume": 18.0}, {"date": "2001-05-23", "close": 259.826723244, "volume": 9.0}, {"date": "2001-05-24", "close": 259.826723244, "volume": 8.0}, {"date": "2001-05-25", "close": 255.015117258, "volume": 12.0}, {"date": "2001-05-28", "close": 264.63832923, "volume": 8.0}, {"date": "2001-05-29", "close": 264.63832923, "volume": 13.0}, {"date": "2001-05-30", "close": 264.63832923, "volume": 12.0}, {"date": "2001-05-31", "close": 264.63832923, "volume": 4.0}, {"date": "2001-06-01", "close": 264.63832923, "volume": 7.0}, {"date": "2001-06-04", "close": 255.015117258, "volume": 15.0}, {"date": "2001-06-05", "close": 192.46423944, "volume": 14.0}, {"date": "2001-06-06", "close": 240.5802993, "volume": 4.0}, {"date": "2001-06-07", "close": 216.52226937, "volume": 3.0}, {"date": "2001-06-08", "close": 197.275845426, "volume": 19.0}, {"date": "2001-06-12", "close": 206.899057398, "volume": 36.0}, {"date": "2001-06-13", "close": 216.52226937, "volume": 21.0}, {"date": "2001-06-14", "close": 216.52226937, "volume": 30.0}, {"date": "2001-06-15", "close": 216.52226937, "volume": 34.0}, {"date": "2001-06-18", "close": 206.899057398, "volume": 1.0}, {"date": "2001-06-19", "close": 211.710663384, "volume": 30.0}, {"date": "2001-06-20", "close": 206.899057398, "volume": 13.0}, {"date": "2001-06-21", "close": 202.087451412, "volume": 24.0}, {"date": "2001-06-22", "close": 202.087451412, "volume": 66.0}, {"date": "2001-06-25", "close": 202.087451412, "volume": 17.0}, {"date": "2001-06-26", "close": 197.275845426, "volume": 28.0}, {"date": "2001-06-27", "close": 216.52226937, "volume": 89.0}, {"date": "2001-06-28", "close": 192.46423944, "volume": 48.0}, {"date": "2001-06-29", "close": 192.46423944, "volume": 74.0}, {"date": "2001-07-02", "close": 192.46423944, "volume": 0.0}, {"date": "2001-07-03", "close": 192.46423944, "volume": 4.0}, {"date": "2001-07-04", "close": 192.46423944, "volume": 11.0}, {"date": "2001-07-05", "close": 192.46423944, "volume": 14.0}, {"date": "2001-07-06", "close": 192.46423944, "volume": null}, {"date": "2001-07-09", "close": 192.46423944, "volume": 1.0}, {"date": "2001-07-10", "close": 168.40620951, "volume": 1.0}, {"date": "2001-07-11", "close": 168.40620951, "volume": null}, {"date": "2001-07-12", "close": 168.40620951, "volume": null}, {"date": "2001-07-13", "close": 168.40620951, "volume": 2.0}, {"date": "2001-07-16", "close": 168.40620951, "volume": null}, {"date": "2001-07-17", "close": 168.40620951, "volume": null}, {"date": "2001-07-18", "close": 168.40620951, "volume": null}, {"date": "2001-07-19", "close": 192.46423944, "volume": 3.0}, {"date": "2001-07-20", "close": 178.029421482, "volume": 1.0}, {"date": "2001-07-23", "close": 178.029421482, "volume": null}, {"date": "2001-07-24", "close": 178.029421482, "volume": 1.0}, {"date": "2001-07-25", "close": 168.40620951, "volume": 18.0}, {"date": "2001-07-26", "close": 168.40620951, "volume": null}, {"date": "2001-07-27", "close": 168.40620951, "volume": 28.0}, {"date": "2001-07-30", "close": 173.217815496, "volume": 6.0}, {"date": "2001-07-31", "close": 173.217815496, "volume": 4.0}, {"date": "2001-08-01", "close": 173.217815496, "volume": 1.0}, {"date": "2001-08-02", "close": 173.217815496, "volume": null}, {"date": "2001-08-03", "close": 192.46423944, "volume": 21.0}, {"date": "2001-08-06", "close": 178.029421482, "volume": 6.0}, {"date": "2001-08-07", "close": 192.46423944, "volume": 16.0}, {"date": "2001-08-08", "close": 264.63832923, "volume": 31.0}, {"date": "2001-08-09", "close": 216.52226937, "volume": 4.0}, {"date": "2001-08-10", "close": 192.46423944, "volume": 2.0}, {"date": "2001-08-13", "close": 192.46423944, "volume": null}, {"date": "2001-08-14", "close": 192.46423944, "volume": 1.0}, {"date": "2001-08-15", "close": 192.46423944, "volume": null}, {"date": "2001-08-16", "close": 192.46423944, "volume": 17.0}, {"date": "2001-08-17", "close": 192.46423944, "volume": null}, {"date": "2001-08-20", "close": 192.46423944, "volume": null}, {"date": "2001-08-21", "close": 192.46423944, "volume": null}, {"date": "2001-08-22", "close": 192.46423944, "volume": 1.0}, {"date": "2001-08-23", "close": 192.46423944, "volume": null}, {"date": "2001-08-24", "close": 173.217815496, "volume": 1.0}, {"date": "2001-08-27", "close": 173.217815496, "volume": null}, {"date": "2001-08-28", "close": 168.40620951, "volume": 21.0}, {"date": "2001-08-29", "close": 192.46423944, "volume": 4.0}, {"date": "2001-08-30", "close": 192.46423944, "volume": null}, {"date": "2001-08-31", "close": 168.40620951, "volume": 22.0}, {"date": "2001-09-03", "close": 168.40620951, "volume": null}, {"date": "2001-09-04", "close": 144.34817958, "volume": 11.0}, {"date": "2001-09-05", "close": 120.29014965, "volume": 2.0}, {"date": "2001-09-06", "close": 120.29014965, "volume": 1.0}, {"date": "2001-09-10", "close": 144.34817958, "volume": 21.0}, {"date": "2001-09-11", "close": 144.34817958, "volume": null}, {"date": "2001-09-12", "close": 144.34817958, "volume": 2.0}, {"date": "2001-09-13", "close": 144.34817958, "volume": null}, {"date": "2001-09-14", "close": 144.34817958, "volume": 8.0}, {"date": "2001-09-17", "close": 144.34817958, "volume": 18.0}, {"date": "2001-09-18", "close": 144.34817958, "volume": null}, {"date": "2001-09-19", "close": 144.34817958, "volume": null}, {"date": "2001-09-20", "close": 120.29014965, "volume": 5.0}, {"date": "2001-09-21", "close": 120.29014965, "volume": 1.0}, {"date": "2001-09-24", "close": 120.29014965, "volume": null}, {"date": "2001-09-25", "close": 120.29014965, "volume": null}, {"date": "2001-09-26", "close": 120.29014965, "volume": null}, {"date": "2001-09-27", "close": 120.29014965, "volume": null}, {"date": "2001-09-28", "close": 144.34817958, "volume": 10.0}, {"date": "2001-10-01", "close": 144.34817958, "volume": 5.0}, {"date": "2001-10-02", "close": 144.34817958, "volume": null}, {"date": "2001-10-03", "close": 144.34817958, "volume": null}, {"date": "2001-10-04", "close": 144.34817958, "volume": null}, {"date": "2001-10-05", "close": 168.40620951, "volume": 15.0}, {"date": "2001-10-08", "close": 168.40620951, "volume": null}, {"date": "2001-10-10", "close": 144.34817958, "volume": 16.0}, {"date": "2001-10-15", "close": 144.34817958, "volume": 0.0}, {"date": "2001-10-16", "close": 144.34817958, "volume": 1.0}, {"date": "2001-10-18", "close": 144.34817958, "volume": 1.0}, {"date": "2001-10-19", "close": 101.043725706, "volume": 7.0}, {"date": "2001-10-22", "close": 101.043725706, "volume": 6.0}, {"date": "2001-10-23", "close": 120.29014965, "volume": 4.0}, {"date": "2001-10-24", "close": 86.608907748, "volume": 0.0}, {"date": "2001-10-26", "close": 144.34817958, "volume": 18.0}, {"date": "2001-10-29", "close": 144.34817958, "volume": 0.0}, {"date": "2001-10-30", "close": 120.29014965, "volume": 1.0}, {"date": "2001-11-02", "close": 139.536573594, "volume": 48.0}, {"date": "2001-11-05", "close": 120.29014965, "volume": 1.0}, {"date": "2001-11-06", "close": 144.34817958, "volume": 28.0}, {"date": "2001-11-07", "close": 168.40620951, "volume": 55.0}, {"date": "2001-11-08", "close": 192.46423944, "volume": 125.0}, {"date": "2001-11-09", "close": 187.652633454, "volume": 24.0}, {"date": "2001-11-13", "close": 125.101755636, "volume": 44.0}, {"date": "2001-11-14", "close": 163.594603524, "volume": 36.0}, {"date": "2001-11-15", "close": 144.34817958, "volume": 2.0}, {"date": "2001-11-16", "close": 149.159785566, "volume": 44.0}, {"date": "2001-11-19", "close": 149.159785566, "volume": 3.0}, {"date": "2001-11-20", "close": 149.159785566, "volume": 11.0}, {"date": "2001-11-21", "close": 149.159785566, "volume": 19.0}, {"date": "2001-11-22", "close": 149.159785566, "volume": 3.0}, {"date": "2001-11-23", "close": 149.159785566, "volume": 2.0}, {"date": "2001-11-26", "close": 149.159785566, "volume": 8.0}, {"date": "2001-11-28", "close": 163.594603524, "volume": 1.0}, {"date": "2001-11-29", "close": 163.594603524, "volume": 12.0}, {"date": "2001-11-30", "close": 187.652633454, "volume": 12.0}, {"date": "2001-12-03", "close": 149.159785566, "volume": 0.0}, {"date": "2001-12-04", "close": 163.594603524, "volume": 11.0}, {"date": "2001-12-05", "close": 163.594603524, "volume": 14.0}, {"date": "2001-12-06", "close": 163.594603524, "volume": 2.0}, {"date": "2001-12-07", "close": 149.159785566, "volume": 25.0}, {"date": "2001-12-10", "close": 149.159785566, "volume": 24.0}, {"date": "2001-12-13", "close": 149.159785566, "volume": 10.0}, {"date": "2001-12-14", "close": 120.29014965, "volume": 4.0}, {"date": "2001-12-17", "close": 120.29014965, "volume": 1.0}, {"date": "2001-12-18", "close": 120.29014965, "volume": 0.0}, {"date": "2001-12-19", "close": 120.29014965, "volume": 0.0}, {"date": "2002-01-04", "close": 129.913361622, "volume": 16.0}, {"date": "2002-01-08", "close": 129.913361622, "volume": 2.0}, {"date": "2002-01-09", "close": 129.913361622, "volume": 7.0}, {"date": "2002-01-10", "close": 129.913361622, "volume": 0.0}, {"date": "2002-01-11", "close": 134.724967608, "volume": 0.0}, {"date": "2002-01-14", "close": 134.724967608, "volume": 2.0}, {"date": "2002-01-15", "close": 144.34817958, "volume": 14.0}, {"date": "2002-01-16", "close": 144.34817958, "volume": 0.0}, {"date": "2002-01-18", "close": 144.34817958, "volume": 6.0}, {"date": "2002-01-22", "close": 149.159785566, "volume": 12.0}, {"date": "2002-01-23", "close": 125.101755636, "volume": 10.0}, {"date": "2002-01-24", "close": 125.101755636, "volume": 0.0}, {"date": "2002-01-30", "close": 125.101755636, "volume": 8.0}, {"date": "2002-02-01", "close": 129.913361622, "volume": 0.0}, {"date": "2002-02-06", "close": 144.34817958, "volume": 13.0}, {"date": "2002-02-07", "close": 134.724967608, "volume": 5.0}, {"date": "2002-02-08", "close": 134.724967608, "volume": 0.0}, {"date": "2002-02-11", "close": 144.34817958, "volume": 2.0}, {"date": "2002-02-18", "close": 144.34817958, "volume": 6.0}, {"date": "2002-02-19", "close": 129.913361622, "volume": 22.0}, {"date": "2002-02-20", "close": 125.101755636, "volume": 0.0}, {"date": "2002-02-21", "close": 129.913361622, "volume": 1.0}, {"date": "2002-02-22", "close": 129.913361622, "volume": 43.0}, {"date": "2002-02-26", "close": 129.913361622, "volume": 2.0}, {"date": "2002-03-06", "close": 125.101755636, "volume": 29.0}, {"date": "2002-03-08", "close": 125.101755636, "volume": 2.0}, {"date": "2002-03-11", "close": 125.101755636, "volume": 1.0}, {"date": "2002-03-12", "close": 125.101755636, "volume": 4.0}, {"date": "2002-03-13", "close": 120.29014965, "volume": 57.0}, {"date": "2002-03-14", "close": 120.29014965, "volume": 35.0}, {"date": "2002-03-18", "close": 120.29014965, "volume": 1.0}, {"date": "2002-03-19", "close": 120.29014965, "volume": 2.0}, {"date": "2002-03-20", "close": 120.29014965, "volume": 4.0}, {"date": "2002-03-21", "close": 120.29014965, "volume": 4.0}, {"date": "2002-03-25", "close": 120.29014965, "volume": 0.0}, {"date": "2002-03-26", "close": 120.29014965, "volume": 0.0}, {"date": "2002-03-28", "close": 120.29014965, "volume": 2.0}, {"date": "2002-04-02", "close": 120.29014965, "volume": 0.0}, {"date": "2002-04-03", "close": 120.29014965, "volume": 0.0}, {"date": "2002-04-04", "close": 120.29014965, "volume": 0.0}, {"date": "2002-04-05", "close": 120.29014965, "volume": 1.0}, {"date": "2002-04-08", "close": 120.29014965, "volume": 34.0}, {"date": "2002-04-09", "close": 120.29014965, "volume": 8.0}, {"date": "2002-04-12", "close": 120.29014965, "volume": 3.0}, {"date": "2002-04-15", "close": 120.29014965, "volume": 2.0}, {"date": "2002-04-16", "close": 120.29014965, "volume": 7.0}, {"date": "2002-04-17", "close": 120.29014965, "volume": 4.0}, {"date": "2002-04-19", "close": 125.101755636, "volume": 2.0}, {"date": "2002-04-24", "close": 129.913361622, "volume": 28.0}, {"date": "2002-04-26", "close": 139.536573594, "volume": 11.0}, {"date": "2002-05-01", "close": 134.724967608, "volume": 5.0}, {"date": "2002-05-03", "close": 134.724967608, "volume": 7.0}, {"date": "2002-05-07", "close": 134.724967608, "volume": 4.0}, {"date": "2002-05-08", "close": 134.724967608, "volume": 15.0}, {"date": "2002-05-09", "close": 144.34817958, "volume": 4.0}, {"date": "2002-05-13", "close": 144.34817958, "volume": 10.0}, {"date": "2002-05-14", "close": 134.724967608, "volume": 2.0}, {"date": "2002-05-17", "close": 134.724967608, "volume": 172.0}, {"date": "2002-05-20", "close": 134.724967608, "volume": 2.0}, {"date": "2002-05-21", "close": 134.724967608, "volume": 3.0}, {"date": "2002-05-22", "close": 120.29014965, "volume": 38.0}, {"date": "2002-05-24", "close": 120.29014965, "volume": 7.0}, {"date": "2002-05-27", "close": 120.29014965, "volume": 3.0}, {"date": "2002-05-28", "close": 120.29014965, "volume": 11.0}, {"date": "2002-05-29", "close": 134.724967608, "volume": 0.0}, {"date": "2002-05-30", "close": 134.724967608, "volume": 1.0}, {"date": "2002-05-31", "close": 144.34817958, "volume": 14.0}, {"date": "2002-06-03", "close": 134.724967608, "volume": 5.0}, {"date": "2002-06-04", "close": 134.724967608, "volume": 5.0}, {"date": "2002-06-06", "close": 134.724967608, "volume": 39.0}, {"date": "2002-06-11", "close": 125.101755636, "volume": 47.0}, {"date": "2002-06-12", "close": 125.101755636, "volume": 21.0}, {"date": "2002-06-13", "close": 129.913361622, "volume": 9.0}, {"date": "2002-06-14", "close": 125.101755636, "volume": 10.0}, {"date": "2002-06-17", "close": 125.101755636, "volume": 8.0}, {"date": "2002-06-18", "close": 125.101755636, "volume": 13.0}, {"date": "2002-06-19", "close": 125.101755636, "volume": 7.0}, {"date": "2002-06-20", "close": 125.101755636, "volume": 70.0}, {"date": "2002-06-21", "close": 125.101755636, "volume": 5.0}, {"date": "2002-06-24", "close": 125.101755636, "volume": 15.0}, {"date": "2002-06-25", "close": 125.101755636, "volume": 10.0}, {"date": "2002-06-26", "close": 125.101755636, "volume": 8.0}, {"date": "2002-06-27", "close": 125.101755636, "volume": 13.0}, {"date": "2002-06-28", "close": 125.101755636, "volume": 17.0}, {"date": "2002-07-02", "close": 125.101755636, "volume": 3.0}, {"date": "2002-07-04", "close": 125.101755636, "volume": 1.0}, {"date": "2002-07-10", "close": 48.11605986, "volume": 66.0}, {"date": "2002-07-16", "close": 67.362483804, "volume": 17.0}, {"date": "2002-07-17", "close": 48.11605986, "volume": 38.0}, {"date": "2002-07-24", "close": 86.608907748, "volume": 1.0}, {"date": "2002-07-25", "close": 86.608907748, "volume": 6.0}, {"date": "2002-07-26", "close": 86.608907748, "volume": 10.0}, {"date": "2002-08-05", "close": 86.608907748, "volume": 11.0}, {"date": "2002-08-06", "close": 76.985695776, "volume": 11.0}, {"date": "2002-08-08", "close": 76.985695776, "volume": 0.0}, {"date": "2002-08-09", "close": 76.985695776, "volume": 13.0}, {"date": "2002-08-14", "close": 76.985695776, "volume": 6.0}, {"date": "2002-08-19", "close": 76.985695776, "volume": 3.0}, {"date": "2002-08-20", "close": 76.985695776, "volume": 1.0}, {"date": "2002-08-30", "close": 76.985695776, "volume": 5.0}, {"date": "2002-09-03", "close": 76.985695776, "volume": 10.0}, {"date": "2002-09-04", "close": 72.17408979, "volume": 2.0}, {"date": "2002-09-06", "close": 72.17408979, "volume": 1.0}, {"date": "2002-09-11", "close": 72.17408979, "volume": 2.0}, {"date": "2002-09-13", "close": 72.17408979, "volume": 0.0}, {"date": "2002-09-18", "close": 91.420513734, "volume": 2.0}, {"date": "2002-09-24", "close": 72.17408979, "volume": 1.0}, {"date": "2002-09-25", "close": 72.17408979, "volume": 0.0}, {"date": "2002-09-26", "close": 91.420513734, "volume": 2.0}, {"date": "2002-09-30", "close": 72.17408979, "volume": 1.0}, {"date": "2002-10-04", "close": 72.17408979, "volume": 7.0}, {"date": "2002-10-08", "close": 105.855331692, "volume": 1.0}, {"date": "2002-10-17", "close": 76.985695776, "volume": 1.0}, {"date": "2002-10-21", "close": 72.17408979, "volume": 1.0}, {"date": "2002-10-25", "close": 96.23211972, "volume": 2.0}, {"date": "2002-10-28", "close": 72.17408979, "volume": 0.0}, {"date": "2002-10-29", "close": 57.739271832, "volume": 37.0}, {"date": "2002-10-30", "close": 81.797301762, "volume": 0.0}, {"date": "2002-10-31", "close": 57.739271832, "volume": 62.0}, {"date": "2002-11-01", "close": 57.739271832, "volume": 39.0}, {"date": "2002-11-04", "close": 57.739271832, "volume": 0.0}, {"date": "2002-11-08", "close": 57.739271832, "volume": 21.0}, {"date": "2002-11-15", "close": 48.11605986, "volume": 44.0}, {"date": "2002-11-18", "close": 48.11605986, "volume": 106.0}, {"date": "2002-11-22", "close": 52.927665846, "volume": 2.0}, {"date": "2002-11-25", "close": 67.362483804, "volume": 1.0}, {"date": "2002-11-28", "close": 38.492847888, "volume": 0.0}, {"date": "2002-11-29", "close": 62.550877818, "volume": 1.0}, {"date": "2002-12-02", "close": 43.304453874, "volume": 1.0}, {"date": "2002-12-05", "close": 43.304453874, "volume": 1.0}, {"date": "2002-12-06", "close": 48.11605986, "volume": 65.0}, {"date": "2002-12-10", "close": 52.927665846, "volume": 1.0}, {"date": "2002-12-23", "close": 43.304453874, "volume": 3.0}, {"date": "2003-01-09", "close": 43.304453874, "volume": 0.0}, {"date": "2003-01-10", "close": 43.304453874, "volume": 6.0}, {"date": "2003-01-15", "close": 43.304453874, "volume": 1.0}, {"date": "2003-01-17", "close": 48.11605986, "volume": 23.0}, {"date": "2003-01-24", "close": 43.304453874, "volume": 4.0}, {"date": "2003-02-04", "close": 48.11605986, "volume": 17.0}, {"date": "2003-02-06", "close": 38.492847888, "volume": 21.0}, {"date": "2003-02-07", "close": 38.492847888, "volume": 8.0}, {"date": "2003-02-10", "close": 38.492847888, "volume": 4.0}, {"date": "2003-02-14", "close": 38.492847888, "volume": 14.0}, {"date": "2003-02-17", "close": 38.492847888, "volume": 0.0}, {"date": "2003-02-19", "close": 38.492847888, "volume": 26.0}, {"date": "2003-02-20", "close": 33.681241902, "volume": 21.0}, {"date": "2003-02-21", "close": 28.869635916, "volume": 17.0}, {"date": "2003-02-25", "close": 28.869635916, "volume": 21.0}, {"date": "2003-03-03", "close": 28.869635916, "volume": 2.0}, {"date": "2003-03-04", "close": 33.681241902, "volume": 40.0}, {"date": "2003-03-06", "close": 33.681241902, "volume": 1.0}, {"date": "2003-03-10", "close": 48.11605986, "volume": 7.0}, {"date": "2003-03-11", "close": 33.681241902, "volume": 2.0}, {"date": "2003-03-13", "close": 33.681241902, "volume": 7.0}, {"date": "2003-03-14", "close": 43.304453874, "volume": 4.0}, {"date": "2003-03-20", "close": 72.17408979, "volume": 1.0}, {"date": "2003-03-24", "close": 48.11605986, "volume": 8.0}, {"date": "2003-03-25", "close": 48.11605986, "volume": 2.0}, {"date": "2003-04-04", "close": 72.17408979, "volume": 2.0}, {"date": "2003-04-07", "close": 48.11605986, "volume": 1.0}, {"date": "2003-04-08", "close": 48.11605986, "volume": 0.0}, {"date": "2003-04-10", "close": 72.17408979, "volume": 1.0}, {"date": "2003-04-14", "close": 48.11605986, "volume": 73.0}, {"date": "2003-04-17", "close": 48.11605986, "volume": 0.0}, {"date": "2003-04-23", "close": 72.17408979, "volume": 8.0}, {"date": "2003-04-28", "close": 48.11605986, "volume": 2.0}, {"date": "2003-05-01", "close": 48.11605986, "volume": 7.0}, {"date": "2003-05-05", "close": 96.23211972, "volume": 1.0}, {"date": "2003-05-06", "close": 72.17408979, "volume": 11.0}, {"date": "2003-05-09", "close": 72.17408979, "volume": 2.0}, {"date": "2003-05-12", "close": 96.23211972, "volume": 0.0}, {"date": "2003-05-14", "close": 72.17408979, "volume": 3.0}, {"date": "2003-05-15", "close": 72.17408979, "volume": 4.0}, {"date": "2003-05-19", "close": 96.23211972, "volume": 12.0}, {"date": "2003-05-20", "close": 43.304453874, "volume": 140.0}, {"date": "2003-05-21", "close": 48.11605986, "volume": 0.0}, {"date": "2003-05-22", "close": 52.927665846, "volume": 2.0}, {"date": "2003-05-23", "close": 52.927665846, "volume": 5.0}, {"date": "2003-05-26", "close": 52.927665846, "volume": 1.0}, {"date": "2003-05-28", "close": 52.927665846, "volume": 1.0}, {"date": "2003-05-30", "close": 52.927665846, "volume": 1.0}, {"date": "2003-06-04", "close": 48.11605986, "volume": 32.0}, {"date": "2003-06-05", "close": 48.11605986, "volume": 0.0}, {"date": "2003-06-11", "close": 48.11605986, "volume": 4.0}, {"date": "2003-06-13", "close": 48.11605986, "volume": 2.0}, {"date": "2003-06-16", "close": 43.304453874, "volume": 8.0}, {"date": "2003-06-17", "close": 43.304453874, "volume": 13.0}, {"date": "2003-06-18", "close": 43.304453874, "volume": 6.0}, {"date": "2003-06-19", "close": 48.11605986, "volume": 4.0}, {"date": "2003-06-20", "close": 43.304453874, "volume": 5.0}, {"date": "2003-06-23", "close": 43.304453874, "volume": 17.0}, {"date": "2003-06-24", "close": 43.304453874, "volume": 4.0}, {"date": "2003-06-25", "close": 24.05802993, "volume": 8.0}, {"date": "2003-06-26", "close": 24.05802993, "volume": 6.0}, {"date": "2003-06-27", "close": 19.246423944, "volume": 91.0}, {"date": "2003-06-30", "close": 19.246423944, "volume": 4.0}, {"date": "2003-07-01", "close": 19.246423944, "volume": 2.0}, {"date": "2003-07-11", "close": 24.05802993, "volume": 1.0}, {"date": "2003-07-16", "close": 43.304453874, "volume": 8.0}, {"date": "2003-07-18", "close": 38.492847888, "volume": 2.0}, {"date": "2003-07-21", "close": 48.11605986, "volume": 67.0}, {"date": "2003-07-23", "close": 67.362483804, "volume": 38.0}, {"date": "2003-07-24", "close": 72.17408979, "volume": 8.0}, {"date": "2003-07-25", "close": 72.17408979, "volume": 7.0}, {"date": "2003-07-28", "close": 67.362483804, "volume": 11.0}, {"date": "2003-07-29", "close": 72.17408979, "volume": 8.0}, {"date": "2003-07-30", "close": 72.17408979, "volume": 2.0}, {"date": "2003-07-31", "close": 86.608907748, "volume": 27.0}, {"date": "2003-08-01", "close": 96.23211972, "volume": 12.0}, {"date": "2003-08-04", "close": 105.855331692, "volume": 5.0}, {"date": "2003-08-05", "close": 105.855331692, "volume": 2.0}, {"date": "2003-08-07", "close": 96.23211972, "volume": 111.0}, {"date": "2003-08-08", "close": 115.478543664, "volume": 5.0}, {"date": "2003-08-11", "close": 115.478543664, "volume": 40.0}, {"date": "2003-08-12", "close": 115.478543664, "volume": 21.0}, {"date": "2003-08-14", "close": 115.478543664, "volume": 17.0}, {"date": "2003-08-15", "close": 115.478543664, "volume": 21.0}, {"date": "2003-08-20", "close": 96.23211972, "volume": 6.0}, {"date": "2003-08-22", "close": 105.855331692, "volume": 6.0}, {"date": "2003-08-25", "close": 105.855331692, "volume": 7.0}, {"date": "2003-08-26", "close": 96.23211972, "volume": 9.0}, {"date": "2003-08-27", "close": 91.420513734, "volume": 0.0}, {"date": "2003-08-28", "close": 91.420513734, "volume": 0.0}, {"date": "2003-09-02", "close": 105.855331692, "volume": 2.0}, {"date": "2003-09-03", "close": 110.666937678, "volume": 1.0}, {"date": "2003-09-09", "close": 96.23211972, "volume": 3.0}, {"date": "2003-09-10", "close": 96.23211972, "volume": 10.0}, {"date": "2003-09-11", "close": 105.855331692, "volume": 3.0}, {"date": "2003-09-16", "close": 105.855331692, "volume": 1.0}, {"date": "2003-09-17", "close": 192.46423944, "volume": 375.0}, {"date": "2003-09-18", "close": 149.159785566, "volume": 133.0}, {"date": "2003-09-19", "close": 149.159785566, "volume": 1172.0}, {"date": "2003-09-22", "close": 168.40620951, "volume": 336.0}, {"date": "2003-09-23", "close": 153.971391552, "volume": 518.0}, {"date": "2003-09-24", "close": 163.594603524, "volume": 146.0}, {"date": "2003-09-25", "close": 149.159785566, "volume": 424.0}, {"date": "2003-09-26", "close": 134.724967608, "volume": 59.0}, {"date": "2003-09-29", "close": 139.536573594, "volume": 25.0}, {"date": "2003-09-30", "close": 139.536573594, "volume": 6.0}, {"date": "2003-10-01", "close": 134.724967608, "volume": 48.0}, {"date": "2003-10-02", "close": 144.34817958, "volume": 103.0}, {"date": "2003-10-03", "close": 153.971391552, "volume": 46.0}, {"date": "2003-10-07", "close": 153.971391552, "volume": 25.0}, {"date": "2003-10-08", "close": 153.971391552, "volume": 9.0}, {"date": "2003-10-09", "close": 149.159785566, "volume": 45.0}, {"date": "2003-10-10", "close": 144.34817958, "volume": 6.0}, {"date": "2003-10-13", "close": 144.34817958, "volume": 10.0}, {"date": "2003-10-14", "close": 134.724967608, "volume": 25.0}, {"date": "2003-10-16", "close": 134.724967608, "volume": 10.0}, {"date": "2003-10-17", "close": 129.913361622, "volume": 105.0}, {"date": "2003-10-20", "close": 129.913361622, "volume": 130.0}, {"date": "2003-10-21", "close": 115.478543664, "volume": 0.0}, {"date": "2003-10-23", "close": 120.29014965, "volume": 21.0}, {"date": "2003-10-24", "close": 120.29014965, "volume": 2.0}, {"date": "2003-10-27", "close": 129.913361622, "volume": 17.0}, {"date": "2003-11-03", "close": 120.29014965, "volume": 10.0}, {"date": "2003-11-04", "close": 120.29014965, "volume": 29.0}, {"date": "2003-11-05", "close": 120.29014965, "volume": 1.0}, {"date": "2003-11-06", "close": 115.478543664, "volume": 8.0}, {"date": "2003-11-07", "close": 115.478543664, "volume": 10.0}, {"date": "2003-11-11", "close": 115.478543664, "volume": 8.0}, {"date": "2003-11-14", "close": 115.478543664, "volume": 18.0}, {"date": "2003-11-17", "close": 115.478543664, "volume": 69.0}, {"date": "2003-11-25", "close": 110.666937678, "volume": 6.0}, {"date": "2003-11-28", "close": 110.666937678, "volume": 2.0}, {"date": "2003-12-01", "close": 115.478543664, "volume": 10.0}, {"date": "2003-12-03", "close": 129.913361622, "volume": 5.0}, {"date": "2003-12-04", "close": 110.666937678, "volume": 0.0}, {"date": "2003-12-05", "close": 101.043725706, "volume": 21.0}, {"date": "2003-12-17", "close": 110.666937678, "volume": 37.0}, {"date": "2003-12-18", "close": 105.855331692, "volume": 6.0}, {"date": "2003-12-22", "close": 105.855331692, "volume": 18.0}, {"date": "2003-12-23", "close": 105.855331692, "volume": 4.0}, {"date": "2003-12-29", "close": 105.855331692, "volume": 0.0}, {"date": "2003-12-31", "close": 105.855331692, "volume": 0.0}, {"date": "2004-01-02", "close": 105.855331692, "volume": 0.0}, {"date": "2004-01-05", "close": 110.666937678, "volume": 8.0}, {"date": "2004-01-06", "close": 110.666937678, "volume": 14.0}, {"date": "2004-01-09", "close": 105.855331692, "volume": 10.0}, {"date": "2004-01-14", "close": 101.043725706, "volume": 3.0}, {"date": "2004-01-16", "close": 101.043725706, "volume": 4.0}, {"date": "2004-01-19", "close": 101.043725706, "volume": 3.0}, {"date": "2004-01-23", "close": 81.797301762, "volume": 42.0}, {"date": "2004-01-27", "close": 91.420513734, "volume": 7.0}, {"date": "2004-01-29", "close": 105.855331692, "volume": 1.0}, {"date": "2004-01-30", "close": 91.420513734, "volume": 0.0}, {"date": "2004-02-02", "close": 91.420513734, "volume": 21.0}, {"date": "2004-02-05", "close": 101.043725706, "volume": 19.0}, {"date": "2004-02-09", "close": 96.23211972, "volume": 4.0}, {"date": "2004-02-10", "close": 91.420513734, "volume": 40.0}, {"date": "2004-02-11", "close": 91.420513734, "volume": 7.0}, {"date": "2004-02-12", "close": 86.608907748, "volume": 3.0}, {"date": "2004-02-13", "close": 86.608907748, "volume": 0.0}, {"date": "2004-02-16", "close": 91.420513734, "volume": 1.0}, {"date": "2004-02-17", "close": 91.420513734, "volume": 10.0}, {"date": "2004-02-25", "close": 81.797301762, "volume": 52.0}, {"date": "2004-02-27", "close": 91.420513734, "volume": 4.0}, {"date": "2004-03-01", "close": 96.23211972, "volume": 47.0}, {"date": "2004-03-02", "close": 96.23211972, "volume": 17.0}, {"date": "2004-03-03", "close": 120.29014965, "volume": 19.0}, {"date": "2004-03-05", "close": 96.23211972, "volume": 12.0}, {"date": "2004-03-09", "close": 91.420513734, "volume": 4.0}, {"date": "2004-03-10", "close": 91.420513734, "volume": 1.0}, {"date": "2004-03-11", "close": 91.420513734, "volume": 0.0}, {"date": "2004-03-12", "close": 96.23211972, "volume": 5.0}, {"date": "2004-03-15", "close": 101.043725706, "volume": 5.0}, {"date": "2004-03-16", "close": 96.23211972, "volume": 31.0}, {"date": "2004-03-17", "close": 96.23211972, "volume": 31.0}, {"date": "2004-03-18", "close": 101.043725706, "volume": 8.0}, {"date": "2004-03-19", "close": 91.420513734, "volume": 6.0}, {"date": "2004-03-22", "close": 67.362483804, "volume": 177.0}, {"date": "2004-03-23", "close": 67.362483804, "volume": 4.0}, {"date": "2004-03-24", "close": 67.362483804, "volume": 6.0}, {"date": "2004-03-26", "close": 72.17408979, "volume": 1.0}, {"date": "2004-03-30", "close": 72.17408979, "volume": 1.0}, {"date": "2004-03-31", "close": 76.985695776, "volume": 0.0}, {"date": "2004-04-02", "close": 76.985695776, "volume": 40.0}, {"date": "2004-04-05", "close": 81.797301762, "volume": 42.0}, {"date": "2004-04-06", "close": 76.985695776, "volume": 28.0}, {"date": "2004-04-08", "close": 76.985695776, "volume": 1.0}, {"date": "2004-04-13", "close": 76.985695776, "volume": 6.0}, {"date": "2004-04-15", "close": 72.17408979, "volume": 1.0}, {"date": "2004-04-23", "close": 76.985695776, "volume": 10.0}, {"date": "2004-04-26", "close": 76.985695776, "volume": 23.0}, {"date": "2004-04-30", "close": 62.550877818, "volume": 2.0}, {"date": "2004-05-04", "close": 62.550877818, "volume": 0.0}, {"date": "2004-05-05", "close": 62.550877818, "volume": 6.0}, {"date": "2004-05-06", "close": 62.550877818, "volume": 8.0}, {"date": "2004-05-07", "close": 62.550877818, "volume": 13.0}, {"date": "2004-05-13", "close": 62.550877818, "volume": 1.0}, {"date": "2004-05-17", "close": 52.927665846, "volume": 14.0}, {"date": "2004-05-21", "close": 52.927665846, "volume": 6.0}, {"date": "2004-05-24", "close": 48.11605986, "volume": 34.0}, {"date": "2004-05-25", "close": 48.11605986, "volume": 2.0}, {"date": "2004-05-26", "close": 48.11605986, "volume": 16.0}, {"date": "2004-05-27", "close": 48.11605986, "volume": 1.0}, {"date": "2004-05-28", "close": 48.11605986, "volume": 18.0}, {"date": "2004-05-31", "close": 52.927665846, "volume": 2.0}, {"date": "2004-06-01", "close": 57.739271832, "volume": 46.0}, {"date": "2004-06-02", "close": 72.17408979, "volume": 19.0}, {"date": "2004-06-07", "close": 57.739271832, "volume": 2.0}, {"date": "2004-06-08", "close": 62.550877818, "volume": 22.0}, {"date": "2004-06-09", "close": 62.550877818, "volume": 1.0}, {"date": "2004-06-10", "close": 57.739271832, "volume": 18.0}, {"date": "2004-06-11", "close": 57.739271832, "volume": 7.0}, {"date": "2004-06-15", "close": 48.11605986, "volume": 1.0}, {"date": "2004-06-16", "close": 48.11605986, "volume": 8.0}, {"date": "2004-06-18", "close": 48.11605986, "volume": 1.0}, {"date": "2004-06-21", "close": 43.304453874, "volume": 52.0}, {"date": "2004-06-22", "close": 43.304453874, "volume": 47.0}, {"date": "2004-06-23", "close": 43.304453874, "volume": 20.0}, {"date": "2004-06-24", "close": 43.304453874, "volume": 3.0}, {"date": "2004-06-25", "close": 38.492847888, "volume": 17.0}, {"date": "2004-06-28", "close": 38.492847888, "volume": 144.0}, {"date": "2004-06-29", "close": 38.492847888, "volume": 157.0}, {"date": "2004-06-30", "close": 43.304453874, "volume": 195.0}, {"date": "2004-07-02", "close": 48.11605986, "volume": 18.0}, {"date": "2004-07-05", "close": 43.304453874, "volume": 71.0}, {"date": "2004-07-06", "close": 43.304453874, "volume": 173.0}, {"date": "2004-07-07", "close": 48.11605986, "volume": 67.0}, {"date": "2004-07-08", "close": 38.492847888, "volume": 63.0}, {"date": "2004-07-09", "close": 43.304453874, "volume": 4.0}, {"date": "2004-07-15", "close": 43.304453874, "volume": 41.0}, {"date": "2004-07-16", "close": 48.11605986, "volume": 125.0}, {"date": "2004-07-19", "close": 48.11605986, "volume": 52.0}, {"date": "2004-07-20", "close": 48.11605986, "volume": 52.0}, {"date": "2004-07-22", "close": 48.11605986, "volume": 5.0}, {"date": "2004-07-27", "close": 43.304453874, "volume": 1.0}, {"date": "2004-07-30", "close": 43.304453874, "volume": 16.0}, {"date": "2004-08-11", "close": 43.304453874, "volume": 23.0}, {"date": "2004-08-13", "close": 43.304453874, "volume": 42.0}, {"date": "2004-08-16", "close": 48.11605986, "volume": 23.0}, {"date": "2004-08-17", "close": 48.11605986, "volume": 27.0}, {"date": "2004-08-24", "close": 43.304453874, "volume": 94.0}, {"date": "2004-08-30", "close": 33.681241902, "volume": 15.0}, {"date": "2004-08-31", "close": 33.681241902, "volume": 2.0}, {"date": "2004-09-03", "close": 48.11605986, "volume": 256.0}, {"date": "2004-09-06", "close": 43.304453874, "volume": 133.0}, {"date": "2004-09-07", "close": 33.681241902, "volume": 0.0}, {"date": "2004-09-15", "close": 33.681241902, "volume": 4.0}, {"date": "2004-09-20", "close": 33.681241902, "volume": 5.0}, {"date": "2004-09-21", "close": 43.304453874, "volume": 19.0}, {"date": "2004-09-22", "close": 48.11605986, "volume": 145.0}, {"date": "2004-09-23", "close": 43.304453874, "volume": 63.0}, {"date": "2004-09-27", "close": 43.304453874, "volume": 0.0}, {"date": "2004-09-28", "close": 43.304453874, "volume": 0.0}, {"date": "2004-09-30", "close": 43.304453874, "volume": 1.0}, {"date": "2004-10-05", "close": 38.492847888, "volume": 7.0}, {"date": "2004-10-07", "close": 38.492847888, "volume": 0.0}, {"date": "2004-10-08", "close": 33.681241902, "volume": 319.0}, {"date": "2004-10-12", "close": 33.681241902, "volume": 392.0}, {"date": "2004-10-14", "close": 33.681241902, "volume": 4.0}, {"date": "2004-10-15", "close": 33.681241902, "volume": 154.0}, {"date": "2004-10-18", "close": 38.492847888, "volume": 201.0}, {"date": "2004-10-19", "close": 38.492847888, "volume": 13.0}, {"date": "2004-10-21", "close": 38.492847888, "volume": 31.0}, {"date": "2004-10-25", "close": 38.492847888, "volume": 3.0}, {"date": "2004-10-26", "close": 33.681241902, "volume": 65.0}, {"date": "2004-10-28", "close": 43.304453874, "volume": 21.0}, {"date": "2004-10-29", "close": 43.304453874, "volume": 62.0}, {"date": "2004-11-03", "close": 48.11605986, "volume": 301.0}, {"date": "2004-11-04", "close": 43.304453874, "volume": 87.0}, {"date": "2004-11-08", "close": 52.927665846, "volume": 34.0}, {"date": "2004-11-09", "close": 48.11605986, "volume": 54.0}, {"date": "2004-11-10", "close": 48.11605986, "volume": 42.0}, {"date": "2004-11-11", "close": 48.11605986, "volume": 23.0}, {"date": "2004-11-12", "close": 52.927665846, "volume": 74.0}, {"date": "2004-11-15", "close": 57.739271832, "volume": 136.0}, {"date": "2004-11-16", "close": 62.550877818, "volume": 19.0}, {"date": "2004-11-17", "close": 57.739271832, "volume": 42.0}, {"date": "2004-11-18", "close": 62.550877818, "volume": 24.0}, {"date": "2004-11-19", "close": 67.362483804, "volume": 44.0}, {"date": "2004-11-22", "close": 57.739271832, "volume": 2.0}, {"date": "2004-11-23", "close": 57.739271832, "volume": 1.0}, {"date": "2004-11-24", "close": 57.739271832, "volume": 56.0}, {"date": "2004-11-26", "close": 48.11605986, "volume": 125.0}, {"date": "2004-11-29", "close": 52.927665846, "volume": 49.0}, {"date": "2004-11-30", "close": 52.927665846, "volume": 9.0}, {"date": "2004-12-02", "close": 52.927665846, "volume": 184.0}, {"date": "2004-12-03", "close": 52.927665846, "volume": 1.0}, {"date": "2004-12-06", "close": 43.304453874, "volume": 240.0}, {"date": "2004-12-07", "close": 48.11605986, "volume": 25.0}, {"date": "2004-12-08", "close": 48.11605986, "volume": 147.0}, {"date": "2004-12-10", "close": 48.11605986, "volume": 69.0}, {"date": "2004-12-13", "close": 43.304453874, "volume": 52.0}, {"date": "2004-12-14", "close": 38.492847888, "volume": 0.0}, {"date": "2004-12-16", "close": 48.11605986, "volume": 21.0}, {"date": "2004-12-20", "close": 38.492847888, "volume": 2.0}, {"date": "2004-12-21", "close": 38.492847888, "volume": 15.0}, {"date": "2004-12-22", "close": 43.304453874, "volume": 12.0}, {"date": "2004-12-29", "close": 33.681241902, "volume": 434.0}, {"date": "2004-12-30", "close": 33.681241902, "volume": 22.0}, {"date": "2005-01-04", "close": 38.492847888, "volume": 21.0}, {"date": "2005-01-06", "close": 38.492847888, "volume": 31.0}, {"date": "2005-01-07", "close": 38.492847888, "volume": 75.0}, {"date": "2005-01-10", "close": 33.681241902, "volume": 6.0}, {"date": "2005-01-11", "close": 33.681241902, "volume": 28.0}, {"date": "2005-01-12", "close": 33.681241902, "volume": 1.0}, {"date": "2005-01-14", "close": 33.681241902, "volume": 10.0}, {"date": "2005-01-17", "close": 33.681241902, "volume": 52.0}, {"date": "2005-01-18", "close": 48.11605986, "volume": 51.0}, {"date": "2005-01-19", "close": 43.304453874, "volume": 135.0}, {"date": "2005-01-20", "close": 38.492847888, "volume": 18.0}, {"date": "2005-01-21", "close": 38.492847888, "volume": 4.0}, {"date": "2005-01-24", "close": 43.304453874, "volume": 23.0}, {"date": "2005-01-27", "close": 38.492847888, "volume": 1.0}, {"date": "2005-02-02", "close": 38.492847888, "volume": 4.0}, {"date": "2005-02-03", "close": 38.492847888, "volume": 1.0}, {"date": "2005-02-08", "close": 38.492847888, "volume": 1.0}, {"date": "2005-02-10", "close": 38.492847888, "volume": 44.0}, {"date": "2005-02-11", "close": 38.492847888, "volume": 75.0}, {"date": "2005-02-16", "close": 43.304453874, "volume": 6.0}, {"date": "2005-02-17", "close": 38.492847888, "volume": 9.0}, {"date": "2005-02-18", "close": 38.492847888, "volume": 0.0}, {"date": "2005-02-21", "close": 33.681241902, "volume": 12.0}, {"date": "2005-02-22", "close": 38.492847888, "volume": 459.0}, {"date": "2005-02-25", "close": 33.681241902, "volume": 36.0}, {"date": "2005-02-28", "close": 33.681241902, "volume": 31.0}, {"date": "2005-03-01", "close": 33.681241902, "volume": 40.0}, {"date": "2005-03-02", "close": 33.681241902, "volume": 1.0}, {"date": "2005-03-04", "close": 33.681241902, "volume": 44.0}, {"date": "2005-03-07", "close": 38.492847888, "volume": 6.0}, {"date": "2005-03-09", "close": 33.681241902, "volume": 2.0}, {"date": "2005-03-14", "close": 33.681241902, "volume": 95.0}, {"date": "2005-03-15", "close": 28.869635916, "volume": 21.0}, {"date": "2005-03-16", "close": 33.681241902, "volume": 335.0}, {"date": "2005-03-17", "close": 28.869635916, "volume": 0.0}, {"date": "2005-03-18", "close": 33.681241902, "volume": 420.0}, {"date": "2005-03-23", "close": 33.681241902, "volume": 16.0}, {"date": "2005-03-24", "close": 28.869635916, "volume": 1070.0}, {"date": "2005-03-29", "close": 28.869635916, "volume": 54.0}, {"date": "2005-04-05", "close": 28.869635916, "volume": 237.0}, {"date": "2005-04-07", "close": 24.05802993, "volume": 0.0}, {"date": "2005-04-13", "close": 24.05802993, "volume": 7.0}, {"date": "2005-04-14", "close": 28.869635916, "volume": 125.0}, {"date": "2005-04-19", "close": 28.869635916, "volume": 83.0}, {"date": "2005-04-20", "close": 28.869635916, "volume": 42.0}, {"date": "2005-04-22", "close": 24.05802993, "volume": 10.0}, {"date": "2005-04-26", "close": 28.869635916, "volume": 19.0}, {"date": "2005-04-28", "close": 19.246423944, "volume": 773.0}, {"date": "2005-04-29", "close": 19.246423944, "volume": 370.0}, {"date": "2005-05-02", "close": 14.434817958, "volume": 1.0}, {"date": "2005-05-04", "close": 14.434817958, "volume": 1.0}, {"date": "2005-05-05", "close": 14.434817958, "volume": 1.0}, {"date": "2005-05-11", "close": 14.434817958, "volume": 42.0}, {"date": "2005-05-12", "close": 14.434817958, "volume": 2.0}, {"date": "2005-05-13", "close": 14.434817958, "volume": 5.0}, {"date": "2005-05-17", "close": 14.434817958, "volume": 6.0}, {"date": "2005-05-19", "close": 24.05802993, "volume": 21.0}, {"date": "2005-05-20", "close": 14.434817958, "volume": 1.0}, {"date": "2005-05-23", "close": 14.434817958, "volume": 1.0}, {"date": "2005-06-02", "close": 19.246423944, "volume": 3.0}, {"date": "2005-06-03", "close": 14.434817958, "volume": 1289.0}, {"date": "2005-06-06", "close": 14.434817958, "volume": 727.0}, {"date": "2005-06-07", "close": 14.434817958, "volume": 115.0}, {"date": "2005-06-08", "close": 9.623211972, "volume": 4715.0}, {"date": "2005-06-09", "close": 9.623211972, "volume": 647.0}, {"date": "2005-06-10", "close": 9.623211972, "volume": 6.0}, {"date": "2005-06-15", "close": 9.623211972, "volume": 4.0}, {"date": "2005-06-17", "close": 9.623211972, "volume": 210.0}, {"date": "2005-06-20", "close": 9.623211972, "volume": 11.0}, {"date": "2005-06-21", "close": 9.623211972, "volume": 501.0}, {"date": "2005-06-22", "close": 9.623211972, "volume": 105.0}, {"date": "2005-06-23", "close": 9.623211972, "volume": 94.0}, {"date": "2005-06-27", "close": 9.623211972, "volume": 21.0}, {"date": "2005-06-28", "close": 9.623211972, "volume": 443.0}, {"date": "2005-06-29", "close": 9.623211972, "volume": 18.0}, {"date": "2005-06-30", "close": 9.623211972, "volume": 548.0}, {"date": "2005-07-08", "close": 14.434817958, "volume": 70.0}, {"date": "2005-07-11", "close": 14.434817958, "volume": 35.0}, {"date": "2005-07-14", "close": 9.623211972, "volume": 21.0}, {"date": "2005-07-19", "close": 9.623211972, "volume": 36.0}, {"date": "2005-07-28", "close": 14.434817958, "volume": 908.0}, {"date": "2005-07-29", "close": 14.434817958, "volume": 62.0}, {"date": "2005-08-09", "close": 9.623211972, "volume": 59.0}, {"date": "2005-08-10", "close": 14.434817958, "volume": 561.0}, {"date": "2005-08-11", "close": 14.434817958, "volume": 36.0}, {"date": "2005-08-12", "close": 14.434817958, "volume": 68.0}, {"date": "2005-08-15", "close": 9.623211972, "volume": 2.0}, {"date": "2005-08-16", "close": 9.623211972, "volume": 1.0}, {"date": "2005-08-17", "close": 14.434817958, "volume": 665.0}, {"date": "2005-08-18", "close": 19.246423944, "volume": 2155.0}, {"date": "2005-08-19", "close": 19.246423944, "volume": 397.0}, {"date": "2005-08-22", "close": 19.246423944, "volume": 447.0}, {"date": "2005-08-24", "close": 19.246423944, "volume": 219.0}, {"date": "2005-08-30", "close": 19.246423944, "volume": 26.0}, {"date": "2005-09-05", "close": 14.434817958, "volume": 62.0}, {"date": "2005-09-06", "close": 14.434817958, "volume": 218.0}, {"date": "2005-09-08", "close": 14.434817958, "volume": 462.0}, {"date": "2005-09-12", "close": 14.434817958, "volume": 167.0}, {"date": "2005-09-13", "close": 14.434817958, "volume": 26.0}, {"date": "2005-09-14", "close": 14.434817958, "volume": 3.0}, {"date": "2005-09-19", "close": 19.246423944, "volume": 323.0}, {"date": "2005-09-20", "close": 14.434817958, "volume": 166.0}, {"date": "2005-09-21", "close": 14.434817958, "volume": 112.0}, {"date": "2005-09-22", "close": 14.434817958, "volume": 51.0}, {"date": "2005-09-26", "close": 14.434817958, "volume": 104.0}, {"date": "2005-09-30", "close": 14.434817958, "volume": 3.0}, {"date": "2006-05-31", "close": 4.81160598, "volume": 176961.0}, {"date": "2006-06-01", "close": 5.052186279, "volume": 131679.0}, {"date": "2006-06-02", "close": 5.292766578, "volume": 56364.0}, {"date": "2006-06-05", "close": 5.292766578, "volume": 23101.0}, {"date": "2006-06-06", "close": 5.292766578, "volume": 7362.0}, {"date": "2006-06-07", "close": 4.571025681, "volume": 6807.0}, {"date": "2006-06-08", "close": 4.330445382, "volume": 26378.0}, {"date": "2006-06-09", "close": 4.330445382, "volume": 2138.0}, {"date": "2006-06-13", "close": 4.81160598, "volume": 6231.0}, {"date": "2006-06-14", "close": 4.089865083, "volume": 7233.0}, {"date": "2006-06-15", "close": 4.089865083, "volume": 934.0}, {"date": "2006-06-16", "close": 4.81160598, "volume": 11300.0}, {"date": "2006-06-19", "close": 4.571025681, "volume": 1.0}, {"date": "2006-06-20", "close": 4.330445382, "volume": 5460.0}, {"date": "2006-06-22", "close": 4.330445382, "volume": 1039.0}, {"date": "2006-06-23", "close": 4.330445382, "volume": 7151.0}, {"date": "2006-06-26", "close": 4.571025681, "volume": 5578.0}, {"date": "2006-06-27", "close": 4.089865083, "volume": 13.0}, {"date": "2006-06-28", "close": 4.089865083, "volume": 1.0}, {"date": "2006-06-29", "close": 4.089865083, "volume": 325.0}, {"date": "2006-06-30", "close": 4.571025681, "volume": 7882.0}, {"date": "2006-07-03", "close": 4.330445382, "volume": 1870.0}, {"date": "2006-07-04", "close": 4.330445382, "volume": 94.0}, {"date": "2006-07-05", "close": 4.571025681, "volume": 4572.0}, {"date": "2006-07-06", "close": 5.773927176, "volume": 48401.0}, {"date": "2006-07-07", "close": 5.292766578, "volume": 39170.0}, {"date": "2006-07-10", "close": 5.052186279, "volume": 9576.0}, {"date": "2006-07-11", "close": 4.81160598, "volume": 6449.0}, {"date": "2006-07-12", "close": 4.571025681, "volume": 416.0}, {"date": "2006-07-13", "close": 5.052186279, "volume": 2078.0}, {"date": "2006-07-14", "close": 5.052186279, "volume": 14964.0}, {"date": "2006-07-17", "close": 5.533346877, "volume": 13509.0}, {"date": "2006-07-18", "close": 5.292766578, "volume": 8417.0}, {"date": "2006-07-19", "close": 6.255087774, "volume": 21797.0}, {"date": "2006-07-20", "close": 5.773927176, "volume": 68171.0}, {"date": "2006-07-21", "close": 5.052186279, "volume": 12262.0}, {"date": "2006-07-24", "close": 5.533346877, "volume": 16675.0}, {"date": "2006-07-25", "close": 5.292766578, "volume": 1663.0}, {"date": "2006-07-26", "close": 5.533346877, "volume": 4157.0}, {"date": "2006-07-27", "close": 5.533346877, "volume": 9322.0}, {"date": "2006-07-28", "close": 5.773927176, "volume": 30741.0}, {"date": "2006-07-31", "close": 5.533346877, "volume": 19399.0}, {"date": "2006-08-01", "close": 5.773927176, "volume": 5404.0}, {"date": "2006-08-02", "close": 5.773927176, "volume": 188.0}, {"date": "2006-08-04", "close": 5.773927176, "volume": 87.0}, {"date": "2006-08-08", "close": 5.292766578, "volume": 837.0}, {"date": "2006-08-09", "close": 4.571025681, "volume": 7833.0}, {"date": "2006-08-10", "close": 4.81160598, "volume": 5502.0}, {"date": "2006-08-11", "close": 4.571025681, "volume": 3034.0}, {"date": "2006-08-14", "close": 4.330445382, "volume": 7236.0}, {"date": "2006-08-15", "close": 4.81160598, "volume": 2078.0}, {"date": "2006-08-16", "close": 4.571025681, "volume": 663.0}, {"date": "2006-08-17", "close": 4.571025681, "volume": 1634.0}, {"date": "2006-08-22", "close": 4.571025681, "volume": 12109.0}, {"date": "2006-08-23", "close": 4.571025681, "volume": 7791.0}, {"date": "2006-08-24", "close": 4.571025681, "volume": 540.0}, {"date": "2006-08-25", "close": 4.571025681, "volume": 2078.0}, {"date": "2006-08-28", "close": 4.330445382, "volume": 2184.0}, {"date": "2006-08-29", "close": 4.089865083, "volume": 1047.0}, {"date": "2006-08-30", "close": 4.089865083, "volume": 2714.0}, {"date": "2006-08-31", "close": 4.330445382, "volume": 2078.0}, {"date": "2006-09-01", "close": 4.089865083, "volume": 2910.0}, {"date": "2006-09-04", "close": 4.330445382, "volume": 2321.0}, {"date": "2006-09-05", "close": 4.089865083, "volume": 420.0}, {"date": "2006-09-07", "close": 4.330445382, "volume": 1247.0}, {"date": "2006-09-11", "close": 3.849284784, "volume": 9145.0}, {"date": "2006-09-12", "close": 3.608704485, "volume": 16626.0}, {"date": "2006-09-13", "close": 4.089865083, "volume": 831.0}, {"date": "2006-09-14", "close": 3.608704485, "volume": 29.0}, {"date": "2006-09-15", "close": 3.849284784, "volume": 623.0}, {"date": "2006-09-19", "close": 4.089865083, "volume": 1359.0}, {"date": "2006-09-20", "close": 4.330445382, "volume": 200.0}, {"date": "2006-09-21", "close": 4.089865083, "volume": 2265.0}, {"date": "2006-09-25", "close": 4.089865083, "volume": 3741.0}, {"date": "2006-09-26", "close": 3.608704485, "volume": 1866.0}, {"date": "2006-09-27", "close": 4.330445382, "volume": 49339.0}, {"date": "2006-10-02", "close": 4.089865083, "volume": 8.0}, {"date": "2006-10-05", "close": 4.089865083, "volume": 208.0}, {"date": "2006-10-06", "close": 4.089865083, "volume": 1039.0}, {"date": "2006-10-09", "close": 4.089865083, "volume": 16020.0}, {"date": "2006-10-10", "close": 4.089865083, "volume": 7295.0}, {"date": "2006-10-11", "close": 3.849284784, "volume": 14999.0}, {"date": "2006-10-16", "close": 4.330445382, "volume": 1372.0}, {"date": "2006-10-17", "close": 3.849284784, "volume": 14673.0}, {"date": "2006-10-19", "close": 3.849284784, "volume": 2278.0}, {"date": "2006-10-20", "close": 3.849284784, "volume": 0.0}, {"date": "2006-10-23", "close": 4.089865083, "volume": 946.0}, {"date": "2006-10-24", "close": 4.81160598, "volume": 2598.0}, {"date": "2006-10-25", "close": 4.571025681, "volume": 5352.0}, {"date": "2006-10-26", "close": 4.571025681, "volume": 136.0}, {"date": "2006-10-30", "close": 4.571025681, "volume": 1401.0}, {"date": "2006-10-31", "close": 4.81160598, "volume": 6910.0}, {"date": "2006-11-01", "close": 6.014507475, "volume": 19938.0}, {"date": "2006-11-02", "close": 5.533346877, "volume": 15716.0}, {"date": "2006-11-03", "close": 5.533346877, "volume": 9594.0}, {"date": "2006-11-06", "close": 4.81160598, "volume": 1081.0}, {"date": "2006-11-07", "close": 5.533346877, "volume": 4157.0}, {"date": "2006-11-08", "close": 4.81160598, "volume": 1247.0}, {"date": "2006-11-10", "close": 4.81160598, "volume": 4157.0}, {"date": "2006-11-13", "close": 4.81160598, "volume": 4157.0}, {"date": "2006-11-14", "close": 4.81160598, "volume": 4495.0}, {"date": "2006-11-15", "close": 5.292766578, "volume": 7623.0}, {"date": "2006-11-16", "close": 4.81160598, "volume": 5697.0}, {"date": "2006-11-17", "close": 4.571025681, "volume": 7373.0}, {"date": "2006-11-21", "close": 4.571025681, "volume": 3019.0}, {"date": "2006-11-22", "close": 4.571025681, "volume": 1762.0}, {"date": "2006-11-24", "close": 4.81160598, "volume": 20783.0}, {"date": "2006-11-27", "close": 4.571025681, "volume": 6.0}, {"date": "2006-11-28", "close": 4.571025681, "volume": 4157.0}, {"date": "2006-11-29", "close": 4.571025681, "volume": 1559.0}, {"date": "2006-11-30", "close": 4.81160598, "volume": 395.0}, {"date": "2006-12-01", "close": 4.571025681, "volume": 831.0}, {"date": "2006-12-04", "close": 4.330445382, "volume": 939.0}, {"date": "2006-12-05", "close": 4.330445382, "volume": 1247.0}, {"date": "2006-12-06", "close": 4.330445382, "volume": 2.0}, {"date": "2006-12-08", "close": 4.330445382, "volume": 416.0}, {"date": "2006-12-13", "close": 4.330445382, "volume": 110.0}, {"date": "2006-12-14", "close": 4.089865083, "volume": 831.0}, {"date": "2006-12-15", "close": 4.089865083, "volume": 2930.0}, {"date": "2006-12-18", "close": 4.089865083, "volume": 2702.0}, {"date": "2006-12-19", "close": 4.330445382, "volume": 1771.0}, {"date": "2006-12-20", "close": 4.330445382, "volume": 4157.0}, {"date": "2006-12-21", "close": 4.571025681, "volume": 9976.0}, {"date": "2006-12-22", "close": 4.81160598, "volume": 2273.0}, {"date": "2006-12-27", "close": 4.571025681, "volume": 1039.0}, {"date": "2006-12-28", "close": 4.571025681, "volume": 1689.0}, {"date": "2006-12-29", "close": 4.571025681, "volume": 1138.0}, {"date": "2007-01-03", "close": 4.81160598, "volume": 15172.0}, {"date": "2007-01-04", "close": 5.052186279, "volume": 6131.0}, {"date": "2007-01-05", "close": 4.81160598, "volume": 18705.0}, {"date": "2007-01-08", "close": 5.052186279, "volume": 14921.0}, {"date": "2007-01-09", "close": 5.533346877, "volume": 26095.0}, {"date": "2007-01-10", "close": 5.773927176, "volume": 18492.0}, {"date": "2007-01-11", "close": 6.014507475, "volume": 24762.0}, {"date": "2007-01-12", "close": 6.976828671, "volume": 119827.0}, {"date": "2007-01-15", "close": 6.736248372, "volume": 6471.0}, {"date": "2007-01-16", "close": 7.457989269, "volume": 17438.0}, {"date": "2007-01-17", "close": 7.698569568, "volume": 44796.0}, {"date": "2007-01-18", "close": 7.698569568, "volume": 8608.0}, {"date": "2007-01-19", "close": 7.939149867, "volume": 14320.0}, {"date": "2007-01-22", "close": 11.788434651, "volume": 87877.0}, {"date": "2007-01-25", "close": 10.585533156, "volume": 138694.0}, {"date": "2007-01-29", "close": 8.901471063, "volume": 42792.0}, {"date": "2007-01-30", "close": 9.62321196, "volume": 40592.0}, {"date": "2007-01-31", "close": 9.62321196, "volume": 9233.0}, {"date": "2007-02-01", "close": 9.62321196, "volume": 8497.0}, {"date": "2007-02-02", "close": 9.62321196, "volume": 9068.0}, {"date": "2007-02-05", "close": 9.142051362, "volume": 20108.0}, {"date": "2007-02-06", "close": 8.901471063, "volume": 5351.0}, {"date": "2007-02-07", "close": 8.901471063, "volume": 9283.0}, {"date": "2007-02-08", "close": 9.142051362, "volume": 3788.0}, {"date": "2007-02-09", "close": 8.420310465, "volume": 5668.0}, {"date": "2007-02-12", "close": 8.660890764, "volume": 6619.0}, {"date": "2007-02-13", "close": 8.420310465, "volume": 6278.0}, {"date": "2007-02-14", "close": 8.660890764, "volume": 7643.0}, {"date": "2007-02-15", "close": 9.62321196, "volume": 33598.0}, {"date": "2007-02-16", "close": 10.585533156, "volume": 18013.0}, {"date": "2007-02-19", "close": 9.62321196, "volume": 20683.0}, {"date": "2007-02-20", "close": 9.62321196, "volume": 11176.0}, {"date": "2007-02-21", "close": 9.142051362, "volume": 8542.0}, {"date": "2007-02-22", "close": 9.142051362, "volume": 4352.0}, {"date": "2007-02-23", "close": 8.660890764, "volume": 13164.0}, {"date": "2007-02-26", "close": 9.142051362, "volume": 15928.0}, {"date": "2007-02-27", "close": 9.382631661, "volume": 11120.0}, {"date": "2007-02-28", "close": 7.698569568, "volume": 13896.0}, {"date": "2007-03-01", "close": 8.179730166, "volume": 4813.0}, {"date": "2007-03-02", "close": 8.660890764, "volume": 1256.0}, {"date": "2007-03-05", "close": 7.939149867, "volume": 10718.0}, {"date": "2007-03-06", "close": 9.142051362, "volume": 4875.0}, {"date": "2007-03-07", "close": 8.420310465, "volume": 2142.0}, {"date": "2007-03-08", "close": 8.660890764, "volume": 674.0}, {"date": "2007-03-09", "close": 9.62321196, "volume": 9712.0}, {"date": "2007-03-12", "close": 8.901471063, "volume": 1039.0}, {"date": "2007-03-13", "close": 10.585533156, "volume": 26584.0}, {"date": "2007-03-14", "close": 9.863792259, "volume": 3954.0}, {"date": "2007-03-15", "close": 10.826113455, "volume": 21355.0}, {"date": "2007-03-16", "close": 11.307274053, "volume": 79294.0}, {"date": "2007-03-19", "close": 10.585533156, "volume": 9817.0}, {"date": "2007-03-20", "close": 11.066693754, "volume": 7033.0}, {"date": "2007-03-21", "close": 10.344952857, "volume": 9379.0}, {"date": "2007-03-22", "close": 11.066693754, "volume": 6280.0}, {"date": "2007-03-23", "close": 12.02901495, "volume": 35189.0}, {"date": "2007-03-26", "close": 13.953657342, "volume": 74836.0}, {"date": "2007-03-27", "close": 13.713077043, "volume": 22641.0}, {"date": "2007-03-28", "close": 13.472496744, "volume": 10340.0}, {"date": "2007-03-29", "close": 15.637719435, "volume": 42973.0}, {"date": "2007-03-30", "close": 16.118880033, "volume": 45029.0}, {"date": "2007-04-02", "close": 16.118880033, "volume": 10870.0}, {"date": "2007-04-03", "close": 14.915978538, "volume": 8756.0}, {"date": "2007-04-04", "close": 16.359460332, "volume": 19329.0}, {"date": "2007-04-05", "close": 15.878299734, "volume": 2583.0}, {"date": "2007-04-10", "close": 15.156558837, "volume": 9791.0}, {"date": "2007-04-11", "close": 18.765263322, "volume": 40322.0}, {"date": "2007-04-12", "close": 20.449325415, "volume": 53769.0}, {"date": "2007-04-13", "close": 19.968164817, "volume": 43450.0}, {"date": "2007-04-16", "close": 20.449325415, "volume": 39475.0}, {"date": "2007-04-17", "close": 18.524683023, "volume": 34841.0}, {"date": "2007-04-18", "close": 17.321781528, "volume": 27898.0}, {"date": "2007-04-19", "close": 18.043522425, "volume": 7642.0}, {"date": "2007-04-20", "close": 19.24642392, "volume": 38372.0}, {"date": "2007-04-23", "close": 18.765263322, "volume": 13392.0}, {"date": "2007-04-24", "close": 19.24642392, "volume": 17032.0}, {"date": "2007-04-26", "close": 19.24642392, "volume": 9461.0}, {"date": "2007-04-27", "close": 18.765263322, "volume": 9665.0}, {"date": "2007-04-30", "close": 18.524683023, "volume": 10112.0}, {"date": "2007-05-01", "close": 17.802942126, "volume": 8947.0}, {"date": "2007-05-02", "close": 16.84062093, "volume": 16696.0}, {"date": "2007-05-03", "close": 17.321781528, "volume": 17101.0}, {"date": "2007-05-04", "close": 17.802942126, "volume": 3451.0}, {"date": "2007-05-07", "close": 17.081201229, "volume": 5886.0}, {"date": "2007-05-08", "close": 17.321781528, "volume": 4370.0}, {"date": "2007-05-09", "close": 16.600040631, "volume": 7042.0}, {"date": "2007-05-10", "close": 17.081201229, "volume": 1072.0}, {"date": "2007-05-11", "close": 16.600040631, "volume": 9144.0}, {"date": "2007-05-14", "close": 16.600040631, "volume": 1275.0}, {"date": "2007-05-15", "close": 16.84062093, "volume": 2961.0}, {"date": "2007-05-16", "close": 18.524683023, "volume": 11422.0}, {"date": "2007-05-17", "close": 19.24642392, "volume": 36527.0}, {"date": "2007-05-18", "close": 19.24642392, "volume": 7830.0}, {"date": "2007-05-21", "close": 19.727584518, "volume": 8116.0}, {"date": "2007-05-22", "close": 18.765263322, "volume": 5592.0}, {"date": "2007-05-23", "close": 19.24642392, "volume": 4275.0}, {"date": "2007-05-24", "close": 18.043522425, "volume": 6639.0}, {"date": "2007-05-25", "close": 18.043522425, "volume": 2646.0}, {"date": "2007-05-28", "close": 18.043522425, "volume": 4884.0}, {"date": "2007-05-29", "close": 19.24642392, "volume": 1846.0}, {"date": "2007-05-30", "close": 17.321781528, "volume": 4329.0}, {"date": "2007-05-31", "close": 18.043522425, "volume": 10270.0}, {"date": "2007-06-01", "close": 18.765263322, "volume": 4566.0}, {"date": "2007-06-04", "close": 18.765263322, "volume": 6276.0}, {"date": "2007-06-05", "close": 18.284102724, "volume": 6799.0}, {"date": "2007-06-06", "close": 17.802942126, "volume": 6513.0}, {"date": "2007-06-07", "close": 18.043522425, "volume": 6212.0}, {"date": "2007-06-08", "close": 18.765263322, "volume": 9183.0}, {"date": "2007-06-12", "close": 19.487004219, "volume": 24164.0}, {"date": "2007-06-13", "close": 21.65222691, "volume": 29404.0}, {"date": "2007-06-14", "close": 22.373967807, "volume": 57984.0}, {"date": "2007-06-15", "close": 21.171066312, "volume": 12706.0}, {"date": "2007-06-18", "close": 19.727584518, "volume": 6433.0}, {"date": "2007-06-19", "close": 19.24642392, "volume": 8655.0}, {"date": "2007-06-20", "close": 20.689905714, "volume": 13263.0}, {"date": "2007-06-21", "close": 20.449325415, "volume": 2862.0}, {"date": "2007-06-22", "close": 18.765263322, "volume": 4689.0}, {"date": "2007-06-25", "close": 18.765263322, "volume": 6861.0}, {"date": "2007-06-26", "close": 17.562361827, "volume": 11789.0}, {"date": "2007-06-27", "close": 17.562361827, "volume": 6625.0}, {"date": "2007-06-28", "close": 18.043522425, "volume": 5762.0}, {"date": "2007-06-29", "close": 17.562361827, "volume": 3557.0}, {"date": "2007-07-02", "close": 18.043522425, "volume": 4449.0}, {"date": "2007-07-03", "close": 17.081201229, "volume": 2718.0}, {"date": "2007-07-04", "close": 17.562361827, "volume": 8232.0}, {"date": "2007-07-05", "close": 16.84062093, "volume": 10268.0}, {"date": "2007-07-06", "close": 16.118880033, "volume": 13272.0}, {"date": "2007-07-09", "close": 15.397139136, "volume": 7082.0}, {"date": "2007-07-10", "close": 16.359460332, "volume": 5482.0}, {"date": "2007-07-11", "close": 15.637719435, "volume": 5535.0}, {"date": "2007-07-12", "close": 15.397139136, "volume": 2275.0}, {"date": "2007-07-13", "close": 15.397139136, "volume": 3548.0}, {"date": "2007-07-16", "close": 16.118880033, "volume": 5221.0}, {"date": "2007-07-17", "close": 17.321781528, "volume": 7315.0}, {"date": "2007-07-18", "close": 17.321781528, "volume": 2610.0}, {"date": "2007-07-19", "close": 18.284102724, "volume": 4310.0}, {"date": "2007-07-20", "close": 19.24642392, "volume": 17151.0}, {"date": "2007-07-23", "close": 18.765263322, "volume": 8562.0}, {"date": "2007-07-24", "close": 18.043522425, "volume": 9004.0}, {"date": "2007-07-25", "close": 16.84062093, "volume": 11093.0}, {"date": "2007-07-26", "close": 16.600040631, "volume": 16377.0}, {"date": "2007-07-27", "close": 16.118880033, "volume": 14784.0}, {"date": "2007-07-30", "close": 15.637719435, "volume": 6437.0}, {"date": "2007-07-31", "close": 15.878299734, "volume": 6782.0}, {"date": "2007-08-01", "close": 14.915978538, "volume": 8703.0}, {"date": "2007-08-02", "close": 15.156558837, "volume": 13683.0}, {"date": "2007-08-03", "close": 14.43481794, "volume": 4948.0}, {"date": "2007-08-06", "close": 12.510175548, "volume": 10510.0}, {"date": "2007-08-07", "close": 12.750755847, "volume": 5563.0}, {"date": "2007-08-08", "close": 12.02901495, "volume": 1771.0}, {"date": "2007-08-09", "close": 14.43481794, "volume": 9640.0}, {"date": "2007-08-10", "close": 14.43481794, "volume": 4853.0}, {"date": "2007-08-13", "close": 14.915978538, "volume": 5024.0}, {"date": "2007-08-14", "close": 14.43481794, "volume": 4618.0}, {"date": "2007-08-15", "close": 13.472496744, "volume": 7064.0}, {"date": "2007-08-16", "close": 12.510175548, "volume": 6284.0}, {"date": "2007-08-17", "close": 11.066693754, "volume": 9775.0}, {"date": "2007-08-20", "close": 11.547854352, "volume": 5305.0}, {"date": "2007-08-21", "close": 11.307274053, "volume": 5014.0}, {"date": "2007-08-22", "close": 11.547854352, "volume": 2810.0}, {"date": "2007-08-23", "close": 11.547854352, "volume": 7743.0}, {"date": "2007-08-24", "close": 11.066693754, "volume": 8064.0}, {"date": "2007-08-27", "close": 12.269595249, "volume": 15774.0}, {"date": "2007-08-28", "close": 13.231916445, "volume": 15039.0}, {"date": "2007-08-29", "close": 12.510175548, "volume": 11040.0}, {"date": "2007-08-30", "close": 13.472496744, "volume": 6074.0}, {"date": "2007-08-31", "close": 12.991336146, "volume": 1102.0}, {"date": "2007-09-03", "close": 12.750755847, "volume": 5962.0}, {"date": "2007-09-04", "close": 14.194237641, "volume": 8789.0}, {"date": "2007-09-05", "close": 13.713077043, "volume": 10772.0}, {"date": "2007-09-06", "close": 14.194237641, "volume": 2612.0}, {"date": "2007-09-07", "close": 14.43481794, "volume": 7432.0}, {"date": "2007-09-10", "close": 14.194237641, "volume": 3050.0}, {"date": "2007-09-11", "close": 13.231916445, "volume": 2637.0}, {"date": "2007-09-12", "close": 13.472496744, "volume": 453.0}, {"date": "2007-09-13", "close": 13.953657342, "volume": 1373.0}, {"date": "2007-09-14", "close": 13.231916445, "volume": 6619.0}, {"date": "2007-09-18", "close": 13.713077043, "volume": 8631.0}, {"date": "2007-09-19", "close": 13.231916445, "volume": 9082.0}, {"date": "2007-09-20", "close": 13.231916445, "volume": 8886.0}, {"date": "2007-09-21", "close": 13.472496744, "volume": 3828.0}, {"date": "2007-09-24", "close": 14.675398239, "volume": 11225.0}, {"date": "2007-09-25", "close": 14.675398239, "volume": 4796.0}, {"date": "2007-09-26", "close": 14.675398239, "volume": 162.0}, {"date": "2007-09-27", "close": 15.878299734, "volume": 9602.0}, {"date": "2007-09-28", "close": 15.637719435, "volume": 2364.0}, {"date": "2007-10-01", "close": 16.359460332, "volume": 3554.0}, {"date": "2007-10-02", "close": 16.84062093, "volume": 6070.0}, {"date": "2007-10-03", "close": 17.562361827, "volume": 17284.0}, {"date": "2007-10-04", "close": 17.321781528, "volume": 8676.0}, {"date": "2007-10-05", "close": 16.84062093, "volume": 3919.0}, {"date": "2007-10-08", "close": 18.524683023, "volume": 57039.0}, {"date": "2007-10-09", "close": 21.892807209, "volume": 28288.0}, {"date": "2007-10-10", "close": 19.487004219, "volume": 38845.0}, {"date": "2007-10-11", "close": 21.171066312, "volume": 20957.0}, {"date": "2007-10-12", "close": 20.930486013, "volume": 9793.0}, {"date": "2007-10-15", "close": 20.208745116, "volume": 13786.0}, {"date": "2007-10-16", "close": 19.968164817, "volume": 8350.0}, {"date": "2007-10-17", "close": 20.208745116, "volume": 14272.0}, {"date": "2007-10-18", "close": 21.65222691, "volume": 15454.0}, {"date": "2007-10-19", "close": 21.171066312, "volume": 2042.0}, {"date": "2007-10-22", "close": 19.487004219, "volume": 31269.0}, {"date": "2007-10-23", "close": 20.208745116, "volume": 8877.0}, {"date": "2007-10-24", "close": 22.133387508, "volume": 25921.0}, {"date": "2007-10-25", "close": 23.817449601, "volume": 40242.0}, {"date": "2007-10-26", "close": 22.133387508, "volume": 15950.0}, {"date": "2007-10-29", "close": 21.171066312, "volume": 8060.0}, {"date": "2007-10-30", "close": 21.65222691, "volume": 7300.0}, {"date": "2007-10-31", "close": 21.65222691, "volume": 20563.0}, {"date": "2007-11-01", "close": 20.689905714, "volume": 10911.0}, {"date": "2007-11-02", "close": 19.968164817, "volume": 8054.0}, {"date": "2007-11-05", "close": 19.24642392, "volume": 9692.0}, {"date": "2007-11-06", "close": 20.689905714, "volume": 10686.0}, {"date": "2007-11-07", "close": 19.24642392, "volume": 12730.0}, {"date": "2007-11-08", "close": 19.24642392, "volume": 5256.0}, {"date": "2007-11-09", "close": 19.24642392, "volume": 15106.0}, {"date": "2007-11-12", "close": 17.802942126, "volume": 9051.0}, {"date": "2007-11-13", "close": 18.043522425, "volume": 15132.0}, {"date": "2007-11-14", "close": 18.524683023, "volume": 7443.0}, {"date": "2007-11-15", "close": 19.005843621, "volume": 10728.0}, {"date": "2007-11-16", "close": 19.24642392, "volume": 5021.0}, {"date": "2007-11-19", "close": 17.802942126, "volume": 63238.0}, {"date": "2007-11-20", "close": 17.562361827, "volume": 12789.0}, {"date": "2007-11-21", "close": 15.878299734, "volume": 21473.0}, {"date": "2007-11-22", "close": 15.878299734, "volume": 16317.0}, {"date": "2007-11-23", "close": 17.802942126, "volume": 15495.0}, {"date": "2007-11-26", "close": 18.043522425, "volume": 14881.0}, {"date": "2007-11-27", "close": 16.600040631, "volume": 11902.0}, {"date": "2007-11-28", "close": 13.231916445, "volume": 21757.0}, {"date": "2007-11-29", "close": 13.472496744, "volume": 16261.0}, {"date": "2007-11-30", "close": 13.713077043, "volume": 10996.0}, {"date": "2007-12-03", "close": 13.713077043, "volume": 2722.0}, {"date": "2007-12-04", "close": 14.194237641, "volume": 8325.0}, {"date": "2007-12-05", "close": 12.991336146, "volume": 2016.0}, {"date": "2007-12-06", "close": 12.510175548, "volume": 4700.0}, {"date": "2007-12-10", "close": 14.43481794, "volume": 1621.0}, {"date": "2007-12-11", "close": 14.194237641, "volume": 3880.0}, {"date": "2007-12-12", "close": 14.194237641, "volume": 4936.0}, {"date": "2007-12-13", "close": 13.953657342, "volume": 1600.0}, {"date": "2007-12-14", "close": 13.953657342, "volume": 6668.0}, {"date": "2007-12-17", "close": 13.231916445, "volume": 4177.0}, {"date": "2007-12-18", "close": 12.510175548, "volume": 8125.0}, {"date": "2007-12-19", "close": 12.750755847, "volume": 8475.0}, {"date": "2007-12-20", "close": 12.991336146, "volume": 8010.0}, {"date": "2007-12-21", "close": 12.510175548, "volume": 2450.0}, {"date": "2007-12-24", "close": 12.510175548, "volume": 1848.0}, {"date": "2007-12-27", "close": 12.750755847, "volume": 1911.0}, {"date": "2007-12-28", "close": 12.269595249, "volume": 1244.0}, {"date": "2007-12-31", "close": 12.269595249, "volume": 46.0}, {"date": "2008-01-02", "close": 13.231916445, "volume": 664.0}, {"date": "2008-01-03", "close": 13.231916445, "volume": 374.0}, {"date": "2008-01-04", "close": 13.953657342, "volume": 1384.0}, {"date": "2008-01-07", "close": 13.231916445, "volume": 7185.0}, {"date": "2008-01-08", "close": 12.750755847, "volume": 3505.0}, {"date": "2008-01-09", "close": 12.510175548, "volume": 6638.0}, {"date": "2008-01-10", "close": 13.472496744, "volume": 4623.0}, {"date": "2008-01-11", "close": 14.43481794, "volume": 22551.0}, {"date": "2008-01-14", "close": 14.675398239, "volume": 4399.0}, {"date": "2008-01-15", "close": 14.194237641, "volume": 1496.0}, {"date": "2008-01-16", "close": 13.953657342, "volume": 2468.0}, {"date": "2008-01-17", "close": 12.269595249, "volume": 2232.0}, {"date": "2008-01-18", "close": 15.878299734, "volume": 22947.0}, {"date": "2008-01-21", "close": 15.156558837, "volume": 9075.0}, {"date": "2008-01-22", "close": 12.02901495, "volume": 16843.0}, {"date": "2008-01-23", "close": 12.269595249, "volume": 4727.0}, {"date": "2008-01-24", "close": 11.547854352, "volume": 6087.0}, {"date": "2008-01-25", "close": 13.231916445, "volume": 2558.0}, {"date": "2008-01-29", "close": 13.231916445, "volume": 3581.0}, {"date": "2008-01-30", "close": 13.231916445, "volume": 1080.0}, {"date": "2008-01-31", "close": 13.231916445, "volume": 5628.0}, {"date": "2008-02-01", "close": 13.472496744, "volume": 2021.0}, {"date": "2008-02-04", "close": 14.675398239, "volume": 14647.0}, {"date": "2008-02-05", "close": 14.43481794, "volume": 12667.0}, {"date": "2008-02-06", "close": 13.472496744, "volume": 4529.0}, {"date": "2008-02-07", "close": 12.510175548, "volume": 5576.0}, {"date": "2008-02-08", "close": 13.231916445, "volume": 1861.0}, {"date": "2008-02-11", "close": 13.231916445, "volume": 1995.0}, {"date": "2008-02-12", "close": 13.231916445, "volume": 2701.0}, {"date": "2008-02-13", "close": 12.750755847, "volume": 2438.0}, {"date": "2008-03-19", "close": 28.86963588, "volume": 2610.0}, {"date": "2008-03-20", "close": 26.46383289, "volume": 362.0}, {"date": "2008-03-25", "close": 27.666734385, "volume": 336.0}, {"date": "2008-03-26", "close": 27.666734385, "volume": 1095.0}, {"date": "2008-03-27", "close": 26.46383289, "volume": 387.0}, {"date": "2008-03-28", "close": 26.46383289, "volume": 125.0}, {"date": "2008-03-31", "close": 21.65222691, "volume": 1790.0}, {"date": "2008-04-01", "close": 20.208745116, "volume": 1262.0}, {"date": "2008-04-02", "close": 20.449325415, "volume": 1205.0}, {"date": "2008-04-03", "close": 19.24642392, "volume": 1022.0}, {"date": "2008-04-04", "close": 19.24642392, "volume": 473.0}, {"date": "2008-04-07", "close": 14.43481794, "volume": 6929.0}, {"date": "2008-04-08", "close": 16.84062093, "volume": 1609.0}, {"date": "2008-04-09", "close": 15.397139136, "volume": 4647.0}, {"date": "2008-04-10", "close": 15.397139136, "volume": 1470.0}, {"date": "2008-04-11", "close": 14.194237641, "volume": 2750.0}, {"date": "2008-04-14", "close": 13.231916445, "volume": 4359.0}, {"date": "2008-04-15", "close": 12.510175548, "volume": 402.0}, {"date": "2008-04-16", "close": 13.713077043, "volume": 1251.0}, {"date": "2008-04-17", "close": 14.194237641, "volume": 1088.0}, {"date": "2008-04-18", "close": 12.991336146, "volume": 83.0}, {"date": "2008-04-21", "close": 13.231916445, "volume": 1974.0}, {"date": "2008-04-22", "close": 12.510175548, "volume": 2058.0}, {"date": "2008-04-23", "close": 11.547854352, "volume": 2718.0}, {"date": "2008-04-24", "close": 12.510175548, "volume": 2003.0}, {"date": "2008-04-28", "close": 12.02901495, "volume": 2375.0}, {"date": "2008-04-29", "close": 11.788434651, "volume": 1077.0}, {"date": "2008-04-30", "close": 12.02901495, "volume": 654.0}, {"date": "2008-05-01", "close": 12.510175548, "volume": 120.0}, {"date": "2008-05-02", "close": 12.02901495, "volume": 547.0}, {"date": "2008-05-05", "close": 9.62321196, "volume": 3786.0}, {"date": "2008-05-06", "close": 9.863792259, "volume": 734.0}, {"date": "2008-05-07", "close": 12.02901495, "volume": 7213.0}, {"date": "2008-05-08", "close": 16.84062093, "volume": 14064.0}, {"date": "2008-05-09", "close": 15.637719435, "volume": 2044.0}, {"date": "2008-05-12", "close": 13.472496744, "volume": 757.0}, {"date": "2008-05-13", "close": 14.43481794, "volume": 1868.0}, {"date": "2008-05-14", "close": 15.878299734, "volume": 914.0}, {"date": "2008-05-15", "close": 16.84062093, "volume": 1476.0}, {"date": "2008-05-16", "close": 17.321781528, "volume": 1920.0}, {"date": "2008-05-19", "close": 16.359460332, "volume": 2362.0}, {"date": "2008-05-20", "close": 18.043522425, "volume": 1931.0}, {"date": "2008-05-21", "close": 20.449325415, "volume": 1333.0}, {"date": "2008-05-22", "close": 21.171066312, "volume": 2791.0}, {"date": "2008-05-23", "close": 17.802942126, "volume": 3395.0}, {"date": "2008-05-26", "close": 14.915978538, "volume": 2561.0}, {"date": "2008-05-27", "close": 15.637719435, "volume": 743.0}, {"date": "2008-05-28", "close": 14.915978538, "volume": 2563.0}, {"date": "2008-05-29", "close": 16.118880033, "volume": 3949.0}, {"date": "2008-05-30", "close": 14.675398239, "volume": 998.0}, {"date": "2008-06-02", "close": 14.915978538, "volume": 430.0}, {"date": "2008-06-03", "close": 14.43481794, "volume": 491.0}, {"date": "2008-06-04", "close": 13.713077043, "volume": 1080.0}, {"date": "2008-06-05", "close": 15.878299734, "volume": 1621.0}, {"date": "2008-06-06", "close": 15.637719435, "volume": 118.0}, {"date": "2008-06-10", "close": 15.637719435, "volume": 582.0}, {"date": "2008-06-11", "close": 13.472496744, "volume": 340.0}, {"date": "2008-06-12", "close": 15.156558837, "volume": 543.0}, {"date": "2008-06-13", "close": 14.194237641, "volume": 537.0}, {"date": "2008-06-16", "close": 14.194237641, "volume": 1035.0}, {"date": "2008-06-17", "close": 14.194237641, "volume": 2323.0}, {"date": "2008-06-18", "close": 13.713077043, "volume": 1136.0}, {"date": "2008-06-19", "close": 13.472496744, "volume": 208.0}, {"date": "2008-06-20", "close": 13.231916445, "volume": 901.0}, {"date": "2008-06-23", "close": 12.02901495, "volume": 1855.0}, {"date": "2008-06-24", "close": 12.02901495, "volume": 1152.0}, {"date": "2008-06-25", "close": 12.510175548, "volume": 139.0}, {"date": "2008-06-26", "close": 12.510175548, "volume": 1205.0}, {"date": "2008-06-27", "close": 12.991336146, "volume": 2188.0}, {"date": "2008-06-30", "close": 13.231916445, "volume": 2287.0}, {"date": "2008-07-01", "close": 14.915978538, "volume": 465.0}, {"date": "2008-07-02", "close": 12.991336146, "volume": 1906.0}, {"date": "2008-07-03", "close": 12.991336146, "volume": 2949.0}, {"date": "2008-07-04", "close": 14.194237641, "volume": 219.0}, {"date": "2008-07-07", "close": 14.43481794, "volume": 355.0}, {"date": "2008-07-08", "close": 14.194237641, "volume": 18.0}, {"date": "2008-07-09", "close": 13.472496744, "volume": 1164.0}, {"date": "2008-07-10", "close": 14.194237641, "volume": 42.0}, {"date": "2008-07-11", "close": 12.991336146, "volume": 291.0}, {"date": "2008-07-14", "close": 12.991336146, "volume": 104.0}, {"date": "2008-07-15", "close": 13.231916445, "volume": 186.0}, {"date": "2008-07-16", "close": 12.750755847, "volume": 400.0}, {"date": "2008-07-17", "close": 12.02901495, "volume": 660.0}, {"date": "2008-07-18", "close": 11.547854352, "volume": 91.0}, {"date": "2008-07-21", "close": 12.269595249, "volume": 912.0}, {"date": "2008-07-22", "close": 12.02901495, "volume": 1219.0}, {"date": "2008-07-23", "close": 12.02901495, "volume": 722.0}, {"date": "2008-07-24", "close": 12.02901495, "volume": 249.0}, {"date": "2008-07-25", "close": 12.02901495, "volume": 416.0}, {"date": "2008-07-28", "close": 12.02901495, "volume": 41.0}, {"date": "2008-07-29", "close": 11.788434651, "volume": 416.0}, {"date": "2008-07-30", "close": 12.02901495, "volume": 83.0}, {"date": "2008-07-31", "close": 12.750755847, "volume": 1237.0}, {"date": "2008-08-04", "close": 12.510175548, "volume": 324.0}, {"date": "2008-08-05", "close": 12.02901495, "volume": 184.0}, {"date": "2008-08-06", "close": 12.02901495, "volume": 208.0}, {"date": "2008-08-07", "close": 11.788434651, "volume": 111.0}, {"date": "2008-08-08", "close": 9.62321196, "volume": 786.0}, {"date": "2008-08-11", "close": 10.104372558, "volume": 40.0}, {"date": "2008-08-12", "close": 9.62321196, "volume": 1038.0}, {"date": "2008-08-13", "close": 9.863792259, "volume": 300.0}, {"date": "2008-08-14", "close": 9.62321196, "volume": 93.0}, {"date": "2008-08-15", "close": 11.547854352, "volume": 247.0}, {"date": "2008-08-18", "close": 9.62321196, "volume": 72.0}, {"date": "2008-08-21", "close": 8.660890764, "volume": 173.0}, {"date": "2008-08-22", "close": 9.62321196, "volume": 141.0}, {"date": "2008-08-29", "close": 9.62321196, "volume": 416.0}, {"date": "2008-09-01", "close": 9.62321196, "volume": 39.0}, {"date": "2008-09-02", "close": 9.62321196, "volume": 180.0}, {"date": "2008-09-05", "close": 9.62321196, "volume": 69.0}, {"date": "2008-09-08", "close": 9.62321196, "volume": 300.0}, {"date": "2008-09-10", "close": 9.62321196, "volume": 42.0}, {"date": "2008-09-15", "close": 7.21740897, "volume": 1316.0}, {"date": "2008-09-17", "close": 6.495668073, "volume": 624.0}, {"date": "2008-09-18", "close": 6.255087774, "volume": 3067.0}, {"date": "2008-09-19", "close": 7.21740897, "volume": 407.0}, {"date": "2008-09-25", "close": 8.179730166, "volume": 236.0}, {"date": "2008-09-26", "close": 7.21740897, "volume": 42.0}, {"date": "2008-09-29", "close": 6.255087774, "volume": 1330.0}, {"date": "2008-09-30", "close": 6.014507475, "volume": 3173.0}, {"date": "2008-10-01", "close": 5.533346877, "volume": 1279.0}, {"date": "2008-10-02", "close": 5.533346877, "volume": 94.0}, {"date": "2008-10-03", "close": 6.736248372, "volume": 1014.0}, {"date": "2008-10-06", "close": 6.495668073, "volume": 229.0}, {"date": "2008-10-07", "close": 5.773927176, "volume": 679.0}, {"date": "2008-10-08", "close": 6.976828671, "volume": 1067.0}, {"date": "2008-10-09", "close": 5.533346877, "volume": 229.0}, {"date": "2008-10-10", "close": 4.81160598, "volume": 3524.0}, {"date": "2008-10-13", "close": 5.533346877, "volume": 374.0}, {"date": "2008-10-14", "close": 6.014507475, "volume": 2078.0}, {"date": "2008-10-15", "close": 4.81160598, "volume": 1164.0}, {"date": "2008-10-16", "close": 4.81160598, "volume": 1036.0}, {"date": "2008-10-20", "close": 4.81160598, "volume": 2078.0}, {"date": "2008-10-21", "close": 5.052186279, "volume": 421.0}, {"date": "2008-10-22", "close": 5.533346877, "volume": 28.0}, {"date": "2008-10-23", "close": 4.81160598, "volume": 623.0}, {"date": "2008-10-24", "close": 5.292766578, "volume": 69.0}, {"date": "2008-10-28", "close": 4.81160598, "volume": 3708.0}, {"date": "2008-10-30", "close": 4.81160598, "volume": 208.0}, {"date": "2008-10-31", "close": 6.014507475, "volume": 300.0}, {"date": "2008-11-03", "close": 6.014507475, "volume": 208.0}, {"date": "2008-11-05", "close": 6.014507475, "volume": 0.0}, {"date": "2008-11-11", "close": 4.81160598, "volume": 215.0}, {"date": "2008-11-12", "close": 6.014507475, "volume": 197.0}, {"date": "2008-11-13", "close": 6.014507475, "volume": 928.0}, {"date": "2008-11-14", "close": 6.014507475, "volume": 125.0}, {"date": "2008-11-17", "close": 4.81160598, "volume": 1228.0}, {"date": "2008-11-20", "close": 4.81160598, "volume": 378.0}, {"date": "2008-11-21", "close": 4.81160598, "volume": 416.0}, {"date": "2008-11-24", "close": 3.608704485, "volume": 2078.0}, {"date": "2008-11-25", "close": 2.40580299, "volume": 1529.0}, {"date": "2008-12-02", "close": 6.014507475, "volume": 2882.0}, {"date": "2008-12-03", "close": 6.014507475, "volume": 2240.0}, {"date": "2008-12-04", "close": 4.81160598, "volume": 1386.0}, {"date": "2008-12-08", "close": 4.81160598, "volume": 1663.0}, {"date": "2008-12-16", "close": 3.608704485, "volume": 665.0}, {"date": "2008-12-22", "close": 5.052186279, "volume": 503.0}, {"date": "2008-12-24", "close": 4.330445382, "volume": 162.0}, {"date": "2008-12-30", "close": 4.81160598, "volume": 1348.0}, {"date": "2009-01-02", "close": 5.773927176, "volume": 333.0}, {"date": "2009-01-05", "close": 6.495668073, "volume": 596.0}, {"date": "2009-01-06", "close": 5.052186279, "volume": 28.0}, {"date": "2009-01-07", "close": 4.81160598, "volume": 475.0}, {"date": "2009-01-08", "close": 4.571025681, "volume": 208.0}, {"date": "2009-01-12", "close": 5.052186279, "volume": 58.0}, {"date": "2009-01-13", "close": 6.014507475, "volume": 2312.0}, {"date": "2009-01-27", "close": 4.571025681, "volume": 623.0}, {"date": "2009-01-29", "close": 4.330445382, "volume": 270.0}, {"date": "2009-02-03", "close": 4.330445382, "volume": 406.0}, {"date": "2009-02-04", "close": 4.330445382, "volume": 152.0}, {"date": "2009-02-05", "close": 3.849284784, "volume": 290.0}, {"date": "2009-02-09", "close": 3.368124186, "volume": 1008.0}, {"date": "2009-02-10", "close": 3.368124186, "volume": 166.0}, {"date": "2009-02-13", "close": 4.330445382, "volume": 14.0}, {"date": "2009-02-16", "close": 4.330445382, "volume": 107.0}, {"date": "2009-02-23", "close": 4.330445382, "volume": 554.0}, {"date": "2009-02-24", "close": 4.330445382, "volume": 156.0}, {"date": "2009-02-25", "close": 4.330445382, "volume": 28.0}, {"date": "2009-02-26", "close": 4.330445382, "volume": 758.0}, {"date": "2009-02-27", "close": 4.81160598, "volume": 249.0}, {"date": "2009-03-02", "close": 4.330445382, "volume": 561.0}, {"date": "2009-03-03", "close": 3.849284784, "volume": 693.0}, {"date": "2009-03-05", "close": 4.330445382, "volume": 208.0}, {"date": "2009-03-06", "close": 4.330445382, "volume": 53.0}, {"date": "2009-03-10", "close": 4.330445382, "volume": 507.0}, {"date": "2009-03-12", "close": 4.571025681, "volume": 2905.0}, {"date": "2009-03-13", "close": 4.81160598, "volume": 623.0}, {"date": "2009-03-16", "close": 4.81160598, "volume": 4473.0}, {"date": "2009-03-17", "close": 4.330445382, "volume": 186.0}, {"date": "2009-03-18", "close": 4.571025681, "volume": 3595.0}, {"date": "2009-03-19", "close": 4.330445382, "volume": 200.0}, {"date": "2009-03-20", "close": 4.81160598, "volume": 1173.0}, {"date": "2009-03-24", "close": 4.81160598, "volume": 151.0}, {"date": "2009-03-25", "close": 3.849284784, "volume": 1115.0}, {"date": "2009-03-26", "close": 4.81160598, "volume": 7.0}, {"date": "2009-04-07", "close": 4.81160598, "volume": 1226.0}, {"date": "2009-04-08", "close": 4.089865083, "volume": 499.0}, {"date": "2009-04-15", "close": 4.571025681, "volume": 6235.0}, {"date": "2009-04-16", "close": 4.81160598, "volume": 4912.0}, {"date": "2009-04-17", "close": 5.292766578, "volume": 769.0}, {"date": "2009-04-20", "close": 4.81160598, "volume": 48.0}, {"date": "2009-04-21", "close": 4.81160598, "volume": 139.0}, {"date": "2009-04-22", "close": 6.014507475, "volume": 42.0}, {"date": "2009-04-24", "close": 6.014507475, "volume": 2660.0}, {"date": "2009-04-27", "close": 5.052186279, "volume": 623.0}, {"date": "2009-04-28", "close": 5.052186279, "volume": 28.0}, {"date": "2009-04-29", "close": 5.052186279, "volume": 49.0}, {"date": "2009-04-30", "close": 6.014507475, "volume": 121.0}, {"date": "2009-05-01", "close": 5.052186279, "volume": 551.0}, {"date": "2009-05-04", "close": 4.571025681, "volume": 876.0}, {"date": "2009-05-05", "close": 4.330445382, "volume": 1156.0}, {"date": "2009-05-08", "close": 5.052186279, "volume": 1663.0}, {"date": "2009-05-11", "close": 4.81160598, "volume": 1029.0}, {"date": "2009-05-12", "close": 4.81160598, "volume": 125.0}, {"date": "2009-05-13", "close": 4.81160598, "volume": 1358.0}, {"date": "2009-05-15", "close": 6.014507475, "volume": 381.0}, {"date": "2009-05-19", "close": 5.292766578, "volume": 0.0}, {"date": "2009-05-20", "close": 5.292766578, "volume": 1.0}, {"date": "2009-05-27", "close": 4.81160598, "volume": 672.0}, {"date": "2009-05-28", "close": 5.052186279, "volume": 416.0}, {"date": "2009-05-29", "close": 4.571025681, "volume": 523.0}, {"date": "2009-06-01", "close": 4.571025681, "volume": 568.0}, {"date": "2009-06-02", "close": 4.81160598, "volume": 984.0}, {"date": "2009-06-04", "close": 5.773927176, "volume": 1663.0}, {"date": "2009-06-05", "close": 4.81160598, "volume": 180.0}, {"date": "2009-06-09", "close": 4.81160598, "volume": 346.0}, {"date": "2009-06-10", "close": 5.773927176, "volume": 127.0}, {"date": "2009-06-11", "close": 5.773927176, "volume": 103.0}, {"date": "2009-06-12", "close": 5.773927176, "volume": 0.0}, {"date": "2009-06-15", "close": 5.292766578, "volume": 1752.0}, {"date": "2009-06-18", "close": 6.255087774, "volume": 1275.0}, {"date": "2009-06-19", "close": 5.292766578, "volume": 1270.0}, {"date": "2009-06-22", "close": 5.052186279, "volume": 84.0}, {"date": "2009-06-23", "close": 5.052186279, "volume": 208.0}, {"date": "2009-06-24", "close": 5.533346877, "volume": 83.0}, {"date": "2009-06-25", "close": 6.014507475, "volume": 1678.0}, {"date": "2009-06-26", "close": 5.292766578, "volume": 388.0}, {"date": "2009-06-29", "close": 5.052186279, "volume": 517.0}, {"date": "2009-06-30", "close": 5.052186279, "volume": 2555.0}, {"date": "2009-07-01", "close": 5.052186279, "volume": 104.0}, {"date": "2009-07-03", "close": 4.81160598, "volume": 718.0}, {"date": "2009-07-08", "close": 4.81160598, "volume": 208.0}, {"date": "2009-07-10", "close": 4.81160598, "volume": 427.0}, {"date": "2009-07-13", "close": 4.81160598, "volume": 140.0}, {"date": "2009-07-14", "close": 4.81160598, "volume": 339.0}, {"date": "2009-07-16", "close": 4.81160598, "volume": 1076.0}, {"date": "2009-07-17", "close": 4.81160598, "volume": 623.0}, {"date": "2009-07-21", "close": 4.81160598, "volume": 4919.0}, {"date": "2009-07-22", "close": 5.292766578, "volume": 928.0}, {"date": "2009-07-24", "close": 5.052186279, "volume": 416.0}, {"date": "2009-07-27", "close": 4.81160598, "volume": 1663.0}, {"date": "2009-07-28", "close": 5.773927176, "volume": 1700.0}, {"date": "2009-07-29", "close": 4.81160598, "volume": 1.0}, {"date": "2009-07-30", "close": 5.533346877, "volume": 97.0}, {"date": "2009-07-31", "close": 5.773927176, "volume": 904.0}, {"date": "2009-08-03", "close": 5.773927176, "volume": 707.0}, {"date": "2009-08-04", "close": 6.014507475, "volume": 2473.0}, {"date": "2009-08-05", "close": 6.736248372, "volume": 6755.0}, {"date": "2009-08-06", "close": 7.698569568, "volume": 5261.0}, {"date": "2009-08-07", "close": 8.179730166, "volume": 3147.0}, {"date": "2009-08-10", "close": 9.62321196, "volume": 3355.0}, {"date": "2009-08-11", "close": 9.62321196, "volume": 6864.0}, {"date": "2009-08-12", "close": 8.420310465, "volume": 3097.0}, {"date": "2009-08-13", "close": 9.62321196, "volume": 150.0}, {"date": "2009-08-14", "close": 9.62321196, "volume": 35.0}, {"date": "2009-08-17", "close": 10.585533156, "volume": 884.0}, {"date": "2009-08-18", "close": 9.62321196, "volume": 1553.0}, {"date": "2009-08-19", "close": 8.660890764, "volume": 152.0}, {"date": "2009-08-20", "close": 9.382631661, "volume": 213.0}, {"date": "2009-08-21", "close": 11.307274053, "volume": 5197.0}, {"date": "2009-08-24", "close": 11.307274053, "volume": 1657.0}, {"date": "2009-08-25", "close": 12.02901495, "volume": 2189.0}, {"date": "2009-08-26", "close": 12.991336146, "volume": 1180.0}, {"date": "2009-08-27", "close": 12.750755847, "volume": 2745.0}, {"date": "2009-08-28", "close": 12.991336146, "volume": 2187.0}, {"date": "2009-08-31", "close": 12.269595249, "volume": 1081.0}, {"date": "2009-09-01", "close": 14.43481794, "volume": 3205.0}, {"date": "2009-09-02", "close": 13.231916445, "volume": 156.0}, {"date": "2009-09-03", "close": 12.991336146, "volume": 2265.0}, {"date": "2009-09-04", "close": 13.231916445, "volume": 1088.0}, {"date": "2009-09-07", "close": 12.991336146, "volume": 750.0}, {"date": "2009-09-08", "close": 12.02901495, "volume": 951.0}, {"date": "2009-09-09", "close": 13.231916445, "volume": 746.0}, {"date": "2009-09-10", "close": 13.231916445, "volume": 208.0}, {"date": "2009-09-11", "close": 13.231916445, "volume": 1663.0}, {"date": "2009-09-14", "close": 12.991336146, "volume": 464.0}, {"date": "2009-09-15", "close": 12.02901495, "volume": 608.0}, {"date": "2009-09-17", "close": 11.307274053, "volume": 279.0}, {"date": "2009-09-18", "close": 11.307274053, "volume": 1113.0}, {"date": "2009-09-21", "close": 11.307274053, "volume": 968.0}, {"date": "2009-09-22", "close": 11.307274053, "volume": 208.0}, {"date": "2009-09-23", "close": 11.307274053, "volume": 333.0}, {"date": "2009-09-24", "close": 14.675398239, "volume": 3149.0}, {"date": "2009-09-25", "close": 14.43481794, "volume": 1995.0}, {"date": "2009-09-28", "close": 13.472496744, "volume": 2361.0}, {"date": "2009-09-29", "close": 13.472496744, "volume": 2711.0}, {"date": "2009-09-30", "close": 13.472496744, "volume": 1205.0}, {"date": "2009-10-01", "close": 11.788434651, "volume": 1025.0}, {"date": "2009-10-02", "close": 12.269595249, "volume": 1263.0}, {"date": "2009-10-05", "close": 9.863792259, "volume": 3319.0}, {"date": "2009-10-06", "close": 12.269595249, "volume": 611.0}, {"date": "2009-10-07", "close": 12.269595249, "volume": 39.0}, {"date": "2009-10-08", "close": 11.307274053, "volume": 1225.0}, {"date": "2009-10-09", "close": 12.269595249, "volume": 71.0}, {"date": "2009-10-12", "close": 11.788434651, "volume": 1356.0}, {"date": "2009-10-13", "close": 11.788434651, "volume": 339.0}, {"date": "2009-10-14", "close": 10.826113455, "volume": 2037.0}, {"date": "2009-10-15", "close": 11.066693754, "volume": 2653.0}, {"date": "2009-10-16", "close": 11.788434651, "volume": 961.0}, {"date": "2009-10-19", "close": 12.991336146, "volume": 9078.0}, {"date": "2009-10-20", "close": 12.02901495, "volume": 1372.0}, {"date": "2009-10-21", "close": 10.344952857, "volume": 1600.0}, {"date": "2009-10-22", "close": 10.585533156, "volume": 416.0}, {"date": "2009-10-23", "close": 12.510175548, "volume": 2728.0}, {"date": "2009-10-26", "close": 11.066693754, "volume": 3385.0}, {"date": "2009-10-27", "close": 12.510175548, "volume": 834.0}, {"date": "2009-10-28", "close": 12.991336146, "volume": 633.0}, {"date": "2009-10-30", "close": 11.547854352, "volume": 4009.0}, {"date": "2009-11-02", "close": 12.02901495, "volume": 1663.0}, {"date": "2009-11-03", "close": 11.066693754, "volume": 511.0}, {"date": "2009-11-04", "close": 10.826113455, "volume": 2494.0}, {"date": "2009-11-05", "close": 10.826113455, "volume": 887.0}, {"date": "2009-11-06", "close": 11.547854352, "volume": 669.0}, {"date": "2009-11-09", "close": 11.066693754, "volume": 693.0}, {"date": "2009-11-10", "close": 11.066693754, "volume": 254.0}, {"date": "2009-11-11", "close": 11.547854352, "volume": 46.0}, {"date": "2009-11-12", "close": 11.788434651, "volume": 1001.0}, {"date": "2009-11-13", "close": 12.991336146, "volume": 1289.0}, {"date": "2009-11-16", "close": 12.02901495, "volume": 580.0}, {"date": "2009-11-17", "close": 11.547854352, "volume": 499.0}, {"date": "2009-11-18", "close": 11.547854352, "volume": 82.0}, {"date": "2009-11-19", "close": 11.547854352, "volume": 2784.0}, {"date": "2009-11-20", "close": 11.066693754, "volume": 760.0}, {"date": "2009-11-23", "close": 11.307274053, "volume": 291.0}, {"date": "2009-11-24", "close": 11.547854352, "volume": 835.0}, {"date": "2009-11-25", "close": 12.02901495, "volume": 852.0}, {"date": "2009-11-27", "close": 10.826113455, "volume": 0.0}, {"date": "2009-11-30", "close": 10.826113455, "volume": 208.0}, {"date": "2009-12-01", "close": 9.863792259, "volume": 518.0}, {"date": "2009-12-03", "close": 10.585533156, "volume": 729.0}, {"date": "2009-12-04", "close": 10.585533156, "volume": 69.0}, {"date": "2009-12-07", "close": 11.307274053, "volume": 450.0}, {"date": "2009-12-08", "close": 11.307274053, "volume": 67.0}, {"date": "2009-12-09", "close": 10.826113455, "volume": 106.0}, {"date": "2009-12-10", "close": 10.585533156, "volume": 374.0}, {"date": "2009-12-14", "close": 10.585533156, "volume": 370.0}, {"date": "2009-12-15", "close": 10.585533156, "volume": 45.0}, {"date": "2009-12-16", "close": 11.066693754, "volume": 190.0}, {"date": "2009-12-17", "close": 11.066693754, "volume": 266.0}, {"date": "2009-12-22", "close": 11.066693754, "volume": 762.0}, {"date": "2009-12-29", "close": 10.585533156, "volume": 338.0}, {"date": "2009-12-30", "close": 10.826113455, "volume": 1.0}, {"date": "2010-01-04", "close": 10.826113455, "volume": 166.0}, {"date": "2010-01-08", "close": 9.382631661, "volume": 623.0}, {"date": "2010-01-12", "close": 9.382631661, "volume": 21.0}, {"date": "2010-01-13", "close": 8.660890764, "volume": 1263.0}, {"date": "2010-01-14", "close": 9.142051362, "volume": 104.0}, {"date": "2010-01-15", "close": 8.901471063, "volume": 73.0}, {"date": "2010-01-19", "close": 9.142051362, "volume": 2027.0}, {"date": "2010-01-21", "close": 9.142051362, "volume": 702.0}, {"date": "2010-01-22", "close": 9.142051362, "volume": 533.0}, {"date": "2010-01-25", "close": 9.382631661, "volume": 400.0}, {"date": "2010-01-28", "close": 9.382631661, "volume": 170.0}, {"date": "2010-01-29", "close": 9.62321196, "volume": 2066.0}, {"date": "2010-02-01", "close": 8.901471063, "volume": 2517.0}, {"date": "2010-02-02", "close": 8.901471063, "volume": 14.0}, {"date": "2010-02-03", "close": 8.420310465, "volume": 2181.0}, {"date": "2010-02-04", "close": 8.420310465, "volume": 119.0}, {"date": "2010-02-05", "close": 6.495668073, "volume": 1702.0}, {"date": "2010-02-08", "close": 7.21740897, "volume": 1319.0}, {"date": "2010-02-09", "close": 6.976828671, "volume": 629.0}, {"date": "2010-02-10", "close": 6.976828671, "volume": 166.0}, {"date": "2010-02-15", "close": 6.495668073, "volume": 1334.0}, {"date": "2010-02-16", "close": 7.21740897, "volume": 1239.0}, {"date": "2010-02-17", "close": 7.457989269, "volume": 1256.0}, {"date": "2010-02-18", "close": 7.21740897, "volume": 1363.0}, {"date": "2010-02-22", "close": 6.736248372, "volume": 236.0}, {"date": "2010-02-24", "close": 7.21740897, "volume": 56.0}, {"date": "2010-02-25", "close": 7.21740897, "volume": 775.0}, {"date": "2010-02-26", "close": 6.736248372, "volume": 432.0}, {"date": "2010-03-02", "close": 7.21740897, "volume": 1039.0}, {"date": "2010-03-03", "close": 7.21740897, "volume": 220.0}, {"date": "2010-03-04", "close": 7.698569568, "volume": 416.0}, {"date": "2010-03-05", "close": 6.495668073, "volume": 1132.0}, {"date": "2010-03-08", "close": 7.21740897, "volume": 648.0}, {"date": "2010-03-09", "close": 6.255087774, "volume": 314.0}, {"date": "2010-03-10", "close": 6.495668073, "volume": 104.0}, {"date": "2010-03-12", "close": 6.495668073, "volume": 963.0}, {"date": "2010-03-16", "close": 8.420310465, "volume": 1789.0}, {"date": "2010-03-17", "close": 7.698569568, "volume": 352.0}, {"date": "2010-03-18", "close": 7.457989269, "volume": 202.0}, {"date": "2010-03-19", "close": 6.976828671, "volume": 517.0}, {"date": "2010-03-23", "close": 7.457989269, "volume": 2397.0}, {"date": "2010-03-24", "close": 8.420310465, "volume": 584.0}, {"date": "2010-03-25", "close": 10.104372558, "volume": 381.0}, {"date": "2010-03-26", "close": 9.382631661, "volume": 208.0}, {"date": "2010-03-29", "close": 9.62321196, "volume": 2520.0}, {"date": "2010-03-30", "close": 10.104372558, "volume": 228.0}, {"date": "2010-04-01", "close": 8.420310465, "volume": 311.0}, {"date": "2010-04-06", "close": 8.901471063, "volume": 58.0}, {"date": "2010-04-07", "close": 8.179730166, "volume": 62.0}, {"date": "2010-04-08", "close": 8.179730166, "volume": 55.0}, {"date": "2010-04-09", "close": 7.939149867, "volume": 174.0}, {"date": "2010-04-12", "close": 9.62321196, "volume": 415.0}, {"date": "2010-04-13", "close": 9.62321196, "volume": 422.0}, {"date": "2010-04-14", "close": 10.585533156, "volume": 3629.0}, {"date": "2010-04-15", "close": 9.382631661, "volume": 1829.0}, {"date": "2010-04-16", "close": 8.420310465, "volume": 652.0}, {"date": "2010-04-19", "close": 10.104372558, "volume": 927.0}, {"date": "2010-04-21", "close": 9.382631661, "volume": 636.0}, {"date": "2010-04-23", "close": 9.382631661, "volume": 416.0}, {"date": "2010-04-27", "close": 10.826113455, "volume": 1595.0}, {"date": "2010-04-28", "close": 11.066693754, "volume": 393.0}, {"date": "2010-04-29", "close": 9.62321196, "volume": 3440.0}, {"date": "2010-04-30", "close": 9.62321196, "volume": 1464.0}, {"date": "2010-05-03", "close": 10.585533156, "volume": 222.0}, {"date": "2010-05-04", "close": 8.179730166, "volume": 3546.0}, {"date": "2010-05-06", "close": 7.939149867, "volume": 1268.0}, {"date": "2010-05-07", "close": 7.457989269, "volume": 102.0}, {"date": "2010-05-11", "close": 7.457989269, "volume": 582.0}, {"date": "2010-05-17", "close": 7.939149867, "volume": 1067.0}, {"date": "2010-05-18", "close": 7.939149867, "volume": 374.0}, {"date": "2010-05-19", "close": 7.939149867, "volume": 75.0}, {"date": "2010-05-21", "close": 7.939149867, "volume": 109.0}, {"date": "2010-05-24", "close": 7.698569568, "volume": 1548.0}, {"date": "2010-05-25", "close": 8.420310465, "volume": 71.0}, {"date": "2010-05-26", "close": 7.939149867, "volume": 346.0}, {"date": "2010-05-27", "close": 7.457989269, "volume": 336.0}, {"date": "2010-05-28", "close": 7.457989269, "volume": 209.0}, {"date": "2010-05-31", "close": 7.457989269, "volume": 0.0}, {"date": "2010-06-02", "close": 8.179730166, "volume": 1809.0}, {"date": "2010-06-03", "close": 8.420310465, "volume": 1746.0}, {"date": "2010-06-04", "close": 8.179730166, "volume": 1057.0}, {"date": "2010-06-07", "close": 7.21740897, "volume": 1035.0}, {"date": "2010-06-15", "close": 6.255087774, "volume": 139.0}, {"date": "2010-06-16", "close": 6.255087774, "volume": 389.0}, {"date": "2010-06-18", "close": 7.21740897, "volume": 2037.0}, {"date": "2010-06-21", "close": 7.457989269, "volume": 4279.0}, {"date": "2010-06-22", "close": 7.21740897, "volume": 569.0}, {"date": "2010-06-23", "close": 7.21740897, "volume": 212.0}, {"date": "2010-06-24", "close": 7.939149867, "volume": 274.0}, {"date": "2010-06-25", "close": 7.939149867, "volume": 40.0}, {"date": "2010-06-28", "close": 8.179730166, "volume": 825.0}, {"date": "2010-06-29", "close": 9.62321196, "volume": 1187.0}, {"date": "2010-06-30", "close": 7.21740897, "volume": 571.0}, {"date": "2010-07-01", "close": 7.21740897, "volume": 1260.0}, {"date": "2010-07-02", "close": 6.736248372, "volume": 993.0}, {"date": "2010-07-05", "close": 6.976828671, "volume": 831.0}, {"date": "2010-07-07", "close": 6.736248372, "volume": 42.0}, {"date": "2010-07-08", "close": 6.736248372, "volume": 421.0}, {"date": "2010-07-12", "close": 6.736248372, "volume": 410.0}, {"date": "2010-07-13", "close": 6.736248372, "volume": 139.0}, {"date": "2010-07-14", "close": 6.255087774, "volume": 449.0}, {"date": "2010-07-15", "close": 6.736248372, "volume": 1.0}, {"date": "2010-07-21", "close": 6.736248372, "volume": 416.0}, {"date": "2010-07-22", "close": 6.736248372, "volume": 416.0}, {"date": "2010-07-23", "close": 6.014507475, "volume": 2648.0}, {"date": "2010-07-27", "close": 6.014507475, "volume": 139.0}, {"date": "2010-07-29", "close": 6.255087774, "volume": 55.0}, {"date": "2010-07-30", "close": 6.255087774, "volume": 208.0}, {"date": "2010-08-02", "close": 6.255087774, "volume": 142.0}, {"date": "2010-08-04", "close": 6.736248372, "volume": 1605.0}, {"date": "2010-08-06", "close": 5.773927176, "volume": 210.0}, {"date": "2010-08-09", "close": 5.773927176, "volume": 176.0}, {"date": "2010-08-10", "close": 5.773927176, "volume": 28.0}, {"date": "2010-08-12", "close": 5.773927176, "volume": 875.0}, {"date": "2010-08-13", "close": 5.533346877, "volume": 971.0}, {"date": "2010-08-16", "close": 6.495668073, "volume": 499.0}, {"date": "2010-08-17", "close": 5.773927176, "volume": 1145.0}, {"date": "2010-08-18", "close": 5.773927176, "volume": 0.0}, {"date": "2010-08-20", "close": 5.773927176, "volume": 45.0}, {"date": "2010-08-23", "close": 5.773927176, "volume": 2844.0}, {"date": "2010-08-24", "close": 5.773927176, "volume": 970.0}, {"date": "2010-08-25", "close": 5.773927176, "volume": 69.0}, {"date": "2010-08-26", "close": 6.014507475, "volume": 457.0}, {"date": "2010-08-30", "close": 6.014507475, "volume": 24.0}, {"date": "2010-08-31", "close": 6.014507475, "volume": 457.0}, {"date": "2010-09-01", "close": 5.773927176, "volume": 419.0}, {"date": "2010-09-02", "close": 6.014507475, "volume": 91.0}, {"date": "2010-09-06", "close": 5.533346877, "volume": 1760.0}, {"date": "2010-09-10", "close": 5.292766578, "volume": 1748.0}, {"date": "2010-09-13", "close": 4.81160598, "volume": 707.0}, {"date": "2010-09-14", "close": 4.81160598, "volume": 623.0}, {"date": "2010-09-16", "close": 5.052186279, "volume": 61.0}, {"date": "2010-09-17", "close": 4.81160598, "volume": 928.0}, {"date": "2010-09-20", "close": 5.773927176, "volume": 96.0}, {"date": "2010-09-21", "close": 5.292766578, "volume": 728.0}, {"date": "2010-09-22", "close": 4.81160598, "volume": 83.0}, {"date": "2010-09-23", "close": 4.81160598, "volume": 69.0}, {"date": "2010-09-24", "close": 4.81160598, "volume": 139.0}, {"date": "2010-09-28", "close": 4.81160598, "volume": 0.0}, {"date": "2010-10-01", "close": 4.81160598, "volume": 831.0}, {"date": "2010-10-06", "close": 6.495668073, "volume": 2473.0}, {"date": "2010-10-07", "close": 5.773927176, "volume": 250.0}, {"date": "2010-10-08", "close": 6.014507475, "volume": 908.0}, {"date": "2010-10-11", "close": 5.292766578, "volume": 277.0}, {"date": "2010-10-12", "close": 4.81160598, "volume": 1386.0}, {"date": "2010-10-13", "close": 4.81160598, "volume": 928.0}, {"date": "2010-10-14", "close": 5.052186279, "volume": 1039.0}, {"date": "2010-10-15", "close": 5.773927176, "volume": 6005.0}, {"date": "2010-10-18", "close": 5.052186279, "volume": 209.0}, {"date": "2010-10-19", "close": 6.014507475, "volume": 7325.0}, {"date": "2010-10-20", "close": 5.533346877, "volume": 2759.0}, {"date": "2010-10-21", "close": 5.330434998, "volume": 51.0}, {"date": "2010-10-22", "close": 5.330434998, "volume": 39.0}, {"date": "2010-10-25", "close": 6.091925712, "volume": 1233.0}, {"date": "2010-10-26", "close": 5.330434998, "volume": 131.0}, {"date": "2010-10-27", "close": 5.584265236, "volume": 3797.0}, {"date": "2010-10-28", "close": 5.584265236, "volume": 73.0}, {"date": "2010-10-29", "close": 5.584265236, "volume": 0.0}, {"date": "2010-11-02", "close": 5.07660476, "volume": 84046.0}, {"date": "2010-11-03", "close": 5.838095474, "volume": 657.0}, {"date": "2010-11-04", "close": 5.584265236, "volume": 478.0}, {"date": "2010-11-05", "close": 5.838095474, "volume": 4395.0}, {"date": "2010-11-08", "close": 5.838095474, "volume": 6209.0}, {"date": "2010-11-09", "close": 5.330434998, "volume": 2360.0}, {"date": "2010-11-10", "close": 5.330434998, "volume": 1977.0}, {"date": "2010-11-11", "close": 5.330434998, "volume": 2147.0}, {"date": "2010-11-12", "close": 5.330434998, "volume": 788.0}, {"date": "2010-11-15", "close": 5.330434998, "volume": 1458.0}, {"date": "2010-11-16", "close": 5.07660476, "volume": 2353.0}, {"date": "2010-11-17", "close": 5.330434998, "volume": 1174.0}, {"date": "2010-11-18", "close": 5.07660476, "volume": 1235.0}, {"date": "2010-11-19", "close": 5.584265236, "volume": 906.0}, {"date": "2010-11-22", "close": 5.07660476, "volume": 1458.0}, {"date": "2010-11-23", "close": 5.07660476, "volume": 985.0}, {"date": "2010-11-24", "close": 5.07660476, "volume": 2167.0}, {"date": "2010-11-25", "close": 5.584265236, "volume": 2679.0}, {"date": "2010-11-26", "close": 5.584265236, "volume": 5045.0}, {"date": "2010-11-29", "close": 5.584265236, "volume": 1445.0}, {"date": "2010-11-30", "close": 5.838095474, "volume": 1379.0}, {"date": "2010-12-01", "close": 5.838095474, "volume": 2210.0}, {"date": "2010-12-03", "close": 5.838095474, "volume": 3116.0}, {"date": "2010-12-06", "close": 6.091925712, "volume": 4999.0}, {"date": "2010-12-07", "close": 7.107246664, "volume": 6255.0}, {"date": "2010-12-08", "close": 6.599586188, "volume": 355.0}, {"date": "2010-12-09", "close": 6.34575595, "volume": 985.0}, {"date": "2010-12-10", "close": 6.34575595, "volume": 343.0}, {"date": "2010-12-13", "close": 6.34575595, "volume": 11589.0}, {"date": "2010-12-14", "close": 6.34575595, "volume": 1621.0}, {"date": "2010-12-15", "close": 6.34575595, "volume": 49.0}, {"date": "2010-12-16", "close": 6.599586188, "volume": 4649.0}, {"date": "2010-12-17", "close": 6.599586188, "volume": 1014.0}, {"date": "2010-12-20", "close": 7.107246664, "volume": 1229.0}, {"date": "2010-12-21", "close": 8.122567616, "volume": 12154.0}, {"date": "2010-12-22", "close": 7.868737378, "volume": 5137.0}, {"date": "2010-12-23", "close": 8.630228092, "volume": 6991.0}, {"date": "2010-12-24", "close": 8.376397854, "volume": 3950.0}, {"date": "2010-12-29", "close": 8.630228092, "volume": 2437.0}, {"date": "2010-12-31", "close": 8.376397854, "volume": 1201.0}, {"date": "2011-01-04", "close": 8.122567616, "volume": 1973.0}, {"date": "2011-01-05", "close": 8.88405833, "volume": 1576.0}, {"date": "2011-01-06", "close": 9.645549044, "volume": 7382.0}, {"date": "2011-01-07", "close": 9.645549044, "volume": 7291.0}, {"date": "2011-01-10", "close": 10.15320952, "volume": 10779.0}, {"date": "2011-01-11", "close": 9.899379282, "volume": 2302.0}, {"date": "2011-01-12", "close": 9.137888568, "volume": 4473.0}, {"date": "2011-01-13", "close": 9.899379282, "volume": 1119.0}, {"date": "2011-01-14", "close": 8.88405833, "volume": 489.0}, {"date": "2011-01-17", "close": 8.88405833, "volume": 126.0}, {"date": "2011-01-18", "close": 9.645549044, "volume": 1970.0}, {"date": "2011-01-19", "close": 8.88405833, "volume": 630.0}, {"date": "2011-01-20", "close": 8.88405833, "volume": 197.0}, {"date": "2011-01-21", "close": 9.391718806, "volume": 8711.0}, {"date": "2011-01-24", "close": 9.137888568, "volume": 14852.0}, {"date": "2011-01-25", "close": 9.645549044, "volume": 8460.0}, {"date": "2011-01-27", "close": 8.88405833, "volume": 394.0}, {"date": "2011-01-28", "close": 9.137888568, "volume": 2177.0}, {"date": "2011-01-31", "close": 9.137888568, "volume": 4890.0}, {"date": "2011-02-01", "close": 8.88405833, "volume": 5444.0}, {"date": "2011-02-02", "close": 9.645549044, "volume": 3171.0}, {"date": "2011-02-03", "close": 8.88405833, "volume": 1313.0}, {"date": "2011-02-07", "close": 9.137888568, "volume": 4531.0}, {"date": "2011-02-08", "close": 8.88405833, "volume": 1760.0}, {"date": "2011-02-09", "close": 8.88405833, "volume": 3093.0}, {"date": "2011-02-10", "close": 8.122567616, "volume": 4993.0}, {"date": "2011-02-11", "close": 8.630228092, "volume": 2067.0}, {"date": "2011-02-14", "close": 8.88405833, "volume": 4190.0}, {"date": "2011-02-15", "close": 8.630228092, "volume": 3143.0}, {"date": "2011-02-16", "close": 9.137888568, "volume": 26586.0}, {"date": "2011-02-17", "close": 9.391718806, "volume": 9274.0}, {"date": "2011-02-18", "close": 8.88405833, "volume": 2364.0}, {"date": "2011-02-21", "close": 8.88405833, "volume": 570.0}, {"date": "2011-02-22", "close": 8.630228092, "volume": 2838.0}, {"date": "2011-02-23", "close": 8.88405833, "volume": 3349.0}, {"date": "2011-02-24", "close": 8.88405833, "volume": 6874.0}, {"date": "2011-02-25", "close": 8.88405833, "volume": 276.0}, {"date": "2011-02-28", "close": 8.630228092, "volume": 200.0}, {"date": "2011-03-01", "close": 8.630228092, "volume": 711.0}, {"date": "2011-03-02", "close": 8.630228092, "volume": 4427.0}, {"date": "2011-03-04", "close": 8.630228092, "volume": 88.0}, {"date": "2011-03-07", "close": 8.630228092, "volume": 494.0}, {"date": "2011-03-08", "close": 8.630228092, "volume": 3953.0}, {"date": "2011-03-09", "close": 8.630228092, "volume": 2188.0}, {"date": "2011-03-10", "close": 8.376397854, "volume": 1287.0}, {"date": "2011-03-11", "close": 8.122567616, "volume": 3122.0}, {"date": "2011-03-14", "close": 8.376397854, "volume": 2370.0}, {"date": "2011-03-15", "close": 7.361076902, "volume": 5558.0}, {"date": "2011-03-16", "close": 7.61490714, "volume": 4066.0}, {"date": "2011-03-17", "close": 7.61490714, "volume": 3308.0}, {"date": "2011-03-18", "close": 7.868737378, "volume": 394.0}, {"date": "2011-03-21", "close": 7.61490714, "volume": 237.0}, {"date": "2011-03-22", "close": 7.61490714, "volume": 1190.0}, {"date": "2011-03-23", "close": 7.868737378, "volume": 615.0}, {"date": "2011-03-24", "close": 8.376397854, "volume": 1270.0}, {"date": "2011-03-25", "close": 8.630228092, "volume": 10352.0}, {"date": "2011-03-28", "close": 8.376397854, "volume": 3078.0}, {"date": "2011-03-29", "close": 8.88405833, "volume": 4495.0}, {"date": "2011-03-30", "close": 8.376397854, "volume": 3546.0}, {"date": "2011-03-31", "close": 8.376397854, "volume": 1261.0}, {"date": "2011-04-01", "close": 8.122567616, "volume": 1044.0}, {"date": "2011-04-04", "close": 8.376397854, "volume": 2752.0}, {"date": "2011-04-05", "close": 8.122567616, "volume": 788.0}, {"date": "2011-04-06", "close": 7.868737378, "volume": 1472.0}, {"date": "2011-04-07", "close": 7.61490714, "volume": 3672.0}, {"date": "2011-04-08", "close": 7.61490714, "volume": 2656.0}, {"date": "2011-04-11", "close": 7.61490714, "volume": 1532.0}, {"date": "2011-04-12", "close": 7.107246664, "volume": 430.0}, {"date": "2011-04-13", "close": 7.107246664, "volume": 770.0}, {"date": "2011-04-14", "close": 7.361076902, "volume": 256.0}, {"date": "2011-04-15", "close": 7.61490714, "volume": 131.0}, {"date": "2011-04-18", "close": 8.122567616, "volume": 556.0}, {"date": "2011-04-19", "close": 8.122567616, "volume": 23.0}, {"date": "2011-04-20", "close": 7.61490714, "volume": 1576.0}, {"date": "2011-04-21", "close": 7.361076902, "volume": 410.0}, {"date": "2011-04-27", "close": 7.61490714, "volume": 2342.0}, {"date": "2011-04-28", "close": 7.361076902, "volume": 2984.0}, {"date": "2011-04-29", "close": 7.361076902, "volume": 235.0}, {"date": "2011-05-03", "close": 7.61490714, "volume": 3034.0}, {"date": "2011-05-04", "close": 7.361076902, "volume": 2068.0}, {"date": "2011-05-05", "close": 7.361076902, "volume": 1749.0}, {"date": "2011-05-06", "close": 7.361076902, "volume": 411.0}, {"date": "2011-05-09", "close": 7.107246664, "volume": 814.0}, {"date": "2011-05-11", "close": 7.61490714, "volume": 80251.0}, {"date": "2011-05-12", "close": 7.868737378, "volume": 10377.0}, {"date": "2011-05-13", "close": 7.868737378, "volume": 7550.0}, {"date": "2011-05-16", "close": 7.868737378, "volume": 753.0}, {"date": "2011-05-17", "close": 7.61490714, "volume": 51551.0}, {"date": "2011-05-18", "close": 7.868737378, "volume": 7545.0}, {"date": "2011-05-19", "close": 8.376397854, "volume": 16187.0}, {"date": "2011-05-20", "close": 9.391718806, "volume": 5052.0}, {"date": "2011-05-23", "close": 9.137888568, "volume": 11705.0}, {"date": "2011-05-24", "close": 8.630228092, "volume": 2371.0}, {"date": "2011-05-25", "close": 8.376397854, "volume": 1518.0}, {"date": "2011-05-26", "close": 8.376397854, "volume": 3978.0}, {"date": "2011-05-27", "close": 8.88405833, "volume": 7405.0}, {"date": "2011-05-30", "close": 8.88405833, "volume": 1380.0}, {"date": "2011-05-31", "close": 8.376397854, "volume": 3741.0}, {"date": "2011-06-02", "close": 7.868737378, "volume": 2309.0}, {"date": "2011-06-03", "close": 8.376397854, "volume": 867.0}, {"date": "2011-06-06", "close": 8.376397854, "volume": 5053.0}, {"date": "2011-06-07", "close": 8.376397854, "volume": 8656.0}, {"date": "2011-06-08", "close": 8.122567616, "volume": 1281.0}, {"date": "2011-06-09", "close": 7.868737378, "volume": 267.0}, {"date": "2011-06-10", "close": 7.61490714, "volume": 7160.0}, {"date": "2011-06-14", "close": 7.61490714, "volume": 749.0}, {"date": "2011-06-15", "close": 7.61490714, "volume": 926.0}, {"date": "2011-06-16", "close": 7.61490714, "volume": 5921.0}, {"date": "2011-06-17", "close": 8.630228092, "volume": 11425.0}, {"date": "2011-06-20", "close": 8.376397854, "volume": 15806.0}, {"date": "2011-06-21", "close": 8.122567616, "volume": 10978.0}, {"date": "2011-06-22", "close": 9.137888568, "volume": 12483.0}, {"date": "2011-06-23", "close": 8.88405833, "volume": 8072.0}, {"date": "2011-06-24", "close": 8.630228092, "volume": 6265.0}, {"date": "2011-06-27", "close": 8.376397854, "volume": 7328.0}, {"date": "2011-06-28", "close": 7.61490714, "volume": 4137.0}, {"date": "2011-06-29", "close": 7.61490714, "volume": 4885.0}, {"date": "2011-06-30", "close": 7.61490714, "volume": 1904.0}, {"date": "2011-07-01", "close": 7.61490714, "volume": 4657.0}, {"date": "2011-07-05", "close": 7.361076902, "volume": 1498.0}, {"date": "2011-07-06", "close": 7.61490714, "volume": 68.0}, {"date": "2011-07-08", "close": 7.107246664, "volume": 1066.0}, {"date": "2011-07-11", "close": 7.107246664, "volume": 591.0}, {"date": "2011-07-13", "close": 7.361076902, "volume": 2388.0}, {"date": "2011-07-14", "close": 7.361076902, "volume": 350.0}, {"date": "2011-07-15", "close": 8.122567616, "volume": 3940.0}, {"date": "2011-07-18", "close": 8.122567616, "volume": 1093.0}, {"date": "2011-07-19", "close": 8.122567616, "volume": 89.0}, {"date": "2011-07-20", "close": 7.61490714, "volume": 1970.0}, {"date": "2011-07-21", "close": 7.61490714, "volume": 3546.0}, {"date": "2011-07-25", "close": 7.868737378, "volume": 2191.0}, {"date": "2011-07-27", "close": 7.61490714, "volume": 394.0}, {"date": "2011-07-28", "close": 7.361076902, "volume": 624.0}, {"date": "2011-07-29", "close": 7.361076902, "volume": 79.0}, {"date": "2011-08-01", "close": 8.376397854, "volume": 4833.0}, {"date": "2011-08-02", "close": 7.361076902, "volume": 1700.0}, {"date": "2011-08-03", "close": 7.361076902, "volume": 965.0}, {"date": "2011-08-04", "close": 7.107246664, "volume": 2054.0}, {"date": "2011-08-05", "close": 6.853416426, "volume": 3388.0}, {"date": "2011-08-08", "close": 6.091925712, "volume": 197.0}, {"date": "2011-08-09", "close": 6.34575595, "volume": 985.0}, {"date": "2011-08-10", "close": 5.838095474, "volume": 263.0}, {"date": "2011-08-12", "close": 6.091925712, "volume": 1269.0}, {"date": "2011-08-15", "close": 6.853416426, "volume": 1817.0}, {"date": "2011-08-16", "close": 6.599586188, "volume": 571.0}, {"date": "2011-08-17", "close": 6.599586188, "volume": 118.0}, {"date": "2011-08-19", "close": 6.599586188, "volume": 1280.0}, {"date": "2011-08-22", "close": 6.34575595, "volume": 657.0}, {"date": "2011-08-23", "close": 6.34575595, "volume": 1542.0}, {"date": "2011-08-24", "close": 6.34575595, "volume": 2955.0}, {"date": "2011-08-29", "close": 6.853416426, "volume": 1024.0}, {"date": "2011-08-30", "close": 6.599586188, "volume": 1311.0}, {"date": "2011-08-31", "close": 6.599586188, "volume": 8931.0}, {"date": "2011-09-02", "close": 7.107246664, "volume": 2466.0}, {"date": "2011-09-07", "close": 6.34575595, "volume": 657.0}, {"date": "2011-09-09", "close": 7.107246664, "volume": 5368.0}, {"date": "2011-09-12", "close": 7.107246664, "volume": 167.0}, {"date": "2011-09-13", "close": 7.868737378, "volume": 5883.0}, {"date": "2011-09-14", "close": 7.361076902, "volume": 6418.0}, {"date": "2011-09-15", "close": 7.868737378, "volume": 4826.0}, {"date": "2011-09-16", "close": 7.868737378, "volume": 1596.0}, {"date": "2011-09-20", "close": 7.868737378, "volume": 118.0}, {"date": "2011-09-21", "close": 7.107246664, "volume": 701.0}, {"date": "2011-09-22", "close": 7.107246664, "volume": 157.0}, {"date": "2011-09-23", "close": 6.599586188, "volume": 470.0}, {"date": "2011-09-26", "close": 6.34575595, "volume": 1485.0}, {"date": "2011-09-29", "close": 7.868737378, "volume": 39.0}, {"date": "2011-10-10", "close": 6.853416426, "volume": 882.0}, {"date": "2011-10-12", "close": 6.599586188, "volume": 288.0}, {"date": "2011-10-13", "close": 6.34575595, "volume": 62.0}, {"date": "2011-10-18", "close": 6.34575595, "volume": 17.0}, {"date": "2011-10-19", "close": 5.330434998, "volume": 394.0}, {"date": "2011-10-20", "close": 5.330434998, "volume": 89.0}, {"date": "2011-10-24", "close": 5.838095474, "volume": 392.0}, {"date": "2011-10-25", "close": 6.091925712, "volume": 392.0}, {"date": "2011-10-28", "close": 5.584265236, "volume": 779.0}, {"date": "2011-11-04", "close": 5.838095474, "volume": 130.0}, {"date": "2011-11-07", "close": 5.584265236, "volume": 588.0}, {"date": "2011-11-09", "close": 5.07660476, "volume": 591.0}, {"date": "2011-11-10", "close": 5.07660476, "volume": 2038.0}, {"date": "2011-11-14", "close": 5.07660476, "volume": 394.0}, {"date": "2011-11-23", "close": 4.822774522, "volume": 394.0}, {"date": "2011-11-24", "close": 4.568944284, "volume": 1576.0}, {"date": "2011-11-25", "close": 4.568944284, "volume": 79.0}, {"date": "2011-11-30", "close": 4.568944284, "volume": 299.0}, {"date": "2011-12-02", "close": 3.553623332, "volume": 299.0}, {"date": "2011-12-09", "close": 3.553623332, "volume": 788.0}, {"date": "2011-12-14", "close": 3.553623332, "volume": 3349.0}, {"date": "2011-12-15", "close": 3.80745357, "volume": 1484.0}, {"date": "2011-12-16", "close": 3.80745357, "volume": 1576.0}, {"date": "2012-01-11", "close": 2.792132618, "volume": 3940.0}, {"date": "2012-01-12", "close": 3.299793094, "volume": 2364.0}, {"date": "2012-01-13", "close": 3.80745357, "volume": 3546.0}, {"date": "2012-01-16", "close": 3.553623332, "volume": 788.0}, {"date": "2012-01-17", "close": 3.553623332, "volume": 394.0}, {"date": "2012-01-18", "close": 3.299793094, "volume": 591.0}, {"date": "2012-01-20", "close": 3.045962856, "volume": 1576.0}, {"date": "2012-01-23", "close": 3.045962856, "volume": 394.0}, {"date": "2012-01-24", "close": 3.80745357, "volume": 842.0}, {"date": "2012-01-25", "close": 3.299793094, "volume": 2955.0}, {"date": "2012-01-30", "close": 3.553623332, "volume": 141.0}, {"date": "2012-01-31", "close": 3.553623332, "volume": 1827.0}, {"date": "2012-02-01", "close": 3.299793094, "volume": 2187.0}, {"date": "2012-02-02", "close": 4.061283808, "volume": 141.0}, {"date": "2012-02-06", "close": 4.061283808, "volume": 253.0}, {"date": "2012-02-08", "close": 3.553623332, "volume": 5909.0}, {"date": "2012-02-10", "close": 3.80745357, "volume": 785.0}, {"date": "2012-02-14", "close": 3.80745357, "volume": 2272.0}, {"date": "2012-02-15", "close": 3.553623332, "volume": 2656.0}, {"date": "2012-02-17", "close": 3.299793094, "volume": 5177.0}, {"date": "2012-02-20", "close": 3.045962856, "volume": 2458.0}, {"date": "2012-02-21", "close": 3.045962856, "volume": 985.0}, {"date": "2012-02-22", "close": 3.045962856, "volume": 154.0}, {"date": "2012-02-24", "close": 3.045962856, "volume": 263.0}, {"date": "2012-02-29", "close": 3.299793094, "volume": 298.0}, {"date": "2012-03-05", "close": 3.299793094, "volume": 131.0}, {"date": "2012-03-07", "close": 3.299793094, "volume": 47.0}, {"date": "2012-03-08", "close": 3.045962856, "volume": 785.0}, {"date": "2012-03-12", "close": 4.061283808, "volume": 996.0}, {"date": "2012-03-14", "close": 3.80745357, "volume": 118.0}, {"date": "2012-03-16", "close": 3.299793094, "volume": 66.0}, {"date": "2012-03-19", "close": 3.299793094, "volume": 2314.0}, {"date": "2012-03-21", "close": 3.553623332, "volume": 344.0}, {"date": "2012-03-22", "close": 3.80745357, "volume": 1899.0}, {"date": "2012-03-27", "close": 3.80745357, "volume": 1339.0}, {"date": "2012-03-29", "close": 3.80745357, "volume": 394.0}, {"date": "2012-04-03", "close": 3.80745357, "volume": 1379.0}, {"date": "2012-04-04", "close": 3.80745357, "volume": 592.0}, {"date": "2012-04-05", "close": 3.80745357, "volume": 1379.0}, {"date": "2012-04-10", "close": 3.80745357, "volume": 788.0}, {"date": "2012-04-11", "close": 3.80745357, "volume": 882.0}, {"date": "2012-04-12", "close": 3.553623332, "volume": 886.0}, {"date": "2012-04-13", "close": 3.553623332, "volume": 262.0}, {"date": "2012-04-17", "close": 3.80745357, "volume": 255.0}, {"date": "2012-04-18", "close": 3.553623332, "volume": 1891.0}, {"date": "2012-04-19", "close": 3.80745357, "volume": 1576.0}, {"date": "2012-04-20", "close": 3.553623332, "volume": 1220.0}, {"date": "2012-04-23", "close": 3.553623332, "volume": 1852.0}, {"date": "2012-04-26", "close": 4.061283808, "volume": 789.0}, {"date": "2012-05-03", "close": 4.061283808, "volume": 3139.0}, {"date": "2012-05-09", "close": 3.80745357, "volume": 1666.0}, {"date": "2012-05-15", "close": 4.061283808, "volume": 406.0}, {"date": "2012-05-16", "close": 4.061283808, "volume": 720.0}, {"date": "2012-05-17", "close": 4.061283808, "volume": 591.0}, {"date": "2012-05-18", "close": 3.80745357, "volume": 1418.0}, {"date": "2012-05-21", "close": 3.80745357, "volume": 1655.0}, {"date": "2012-05-22", "close": 3.80745357, "volume": 2132.0}, {"date": "2012-05-23", "close": 3.80745357, "volume": 2005.0}, {"date": "2012-05-24", "close": 3.80745357, "volume": 452.0}, {"date": "2012-05-25", "close": 3.553623332, "volume": 1970.0}, {"date": "2012-05-28", "close": 3.045962856, "volume": 87.0}, {"date": "2012-05-30", "close": 3.553623332, "volume": 1970.0}, {"date": "2012-06-05", "close": 3.553623332, "volume": 207.0}, {"date": "2012-06-08", "close": 3.553623332, "volume": 591.0}, {"date": "2012-06-13", "close": 3.553623332, "volume": 1182.0}, {"date": "2012-06-14", "close": 3.553623332, "volume": 984.0}, {"date": "2012-06-18", "close": 3.553623332, "volume": 231.0}, {"date": "2012-06-22", "close": 3.553623332, "volume": 657.0}, {"date": "2012-06-25", "close": 3.553623332, "volume": 3152.0}, {"date": "2012-06-26", "close": 3.553623332, "volume": 98.0}, {"date": "2012-06-27", "close": 3.553623332, "volume": 42.0}, {"date": "2012-06-28", "close": 3.553623332, "volume": 197.0}, {"date": "2012-07-02", "close": 3.553623332, "volume": 191.0}, {"date": "2012-07-11", "close": 3.553623332, "volume": 591.0}, {"date": "2012-07-20", "close": 4.061283808, "volume": 552.0}, {"date": "2012-07-24", "close": 4.061283808, "volume": 79.0}, {"date": "2012-07-27", "close": 3.553623332, "volume": 1445.0}, {"date": "2012-07-31", "close": 5.07660476, "volume": 2453.0}, {"date": "2012-08-01", "close": 5.07660476, "volume": 456.0}, {"date": "2012-08-10", "close": 3.553623332, "volume": 3.0}, {"date": "2012-08-13", "close": 3.553623332, "volume": 197.0}, {"date": "2012-08-14", "close": 3.299793094, "volume": 749.0}, {"date": "2012-08-21", "close": 3.553623332, "volume": 66.0}, {"date": "2012-08-27", "close": 4.061283808, "volume": 1021.0}, {"date": "2012-09-11", "close": 4.061283808, "volume": 110.0}, {"date": "2012-09-18", "close": 4.061283808, "volume": 394.0}, {"date": "2012-09-20", "close": 4.061283808, "volume": 79.0}, {"date": "2012-09-28", "close": 4.061283808, "volume": 481.0}, {"date": "2012-10-01", "close": 4.061283808, "volume": 489.0}, {"date": "2012-10-03", "close": 3.80745357, "volume": 2.0}, {"date": "2012-10-04", "close": 4.061283808, "volume": 79.0}, {"date": "2012-10-08", "close": 4.061283808, "volume": 221.0}, {"date": "2012-10-16", "close": 4.568944284, "volume": 13.0}, {"date": "2012-10-18", "close": 4.568944284, "volume": 508.0}, {"date": "2012-10-24", "close": 4.822774522, "volume": 674.0}, {"date": "2012-10-25", "close": 3.80745357, "volume": 1260.0}, {"date": "2012-10-26", "close": 4.568944284, "volume": 788.0}, {"date": "2012-10-30", "close": 3.80745357, "volume": 900.0}, {"date": "2012-11-07", "close": 3.80745357, "volume": 788.0}, {"date": "2012-11-09", "close": 3.80745357, "volume": 118.0}, {"date": "2012-11-22", "close": 3.299793094, "volume": 630.0}, {"date": "2012-11-26", "close": 3.045962856, "volume": 189.0}, {"date": "2012-11-27", "close": 3.80745357, "volume": 854.0}, {"date": "2012-11-29", "close": 3.80745357, "volume": 328.0}, {"date": "2012-12-10", "close": 3.299793094, "volume": 394.0}, {"date": "2012-12-12", "close": 3.299793094, "volume": 709.0}, {"date": "2012-12-18", "close": 3.80745357, "volume": 1996.0}, {"date": "2012-12-20", "close": 4.061283808, "volume": 158.0}, {"date": "2012-12-31", "close": 4.061283808, "volume": 38.0}, {"date": "2013-01-15", "close": 5.330434998, "volume": 79.0}, {"date": "2013-01-30", "close": 3.299793094, "volume": 721.0}, {"date": "2013-01-31", "close": 3.80745357, "volume": 485.0}, {"date": "2013-02-04", "close": 4.822774522, "volume": 1887.0}, {"date": "2013-02-05", "close": 4.822774522, "volume": 1462.0}, {"date": "2013-02-12", "close": 4.568944284, "volume": 118.0}, {"date": "2013-02-13", "close": 3.80745357, "volume": 215.0}, {"date": "2013-02-19", "close": 4.315114046, "volume": 109.0}, {"date": "2013-02-20", "close": 4.822774522, "volume": 486.0}, {"date": "2013-02-21", "close": 4.315114046, "volume": 263.0}, {"date": "2013-02-26", "close": 4.315114046, "volume": 328.0}, {"date": "2013-02-28", "close": 4.315114046, "volume": 897.0}, {"date": "2013-03-01", "close": 3.80745357, "volume": 1576.0}, {"date": "2013-03-06", "close": 3.80745357, "volume": 1576.0}, {"date": "2013-03-11", "close": 3.80745357, "volume": 295.0}, {"date": "2013-03-18", "close": 4.061283808, "volume": 946.0}, {"date": "2013-03-25", "close": 2.792132618, "volume": 919.0}, {"date": "2013-04-10", "close": 2.284472142, "volume": 315.0}, {"date": "2013-04-11", "close": 2.030641904, "volume": 197.0}, {"date": "2013-04-12", "close": 1.26915119, "volume": 1552.0}, {"date": "2013-04-16", "close": 1.776811666, "volume": 492.0}, {"date": "2013-04-19", "close": 2.030641904, "volume": 558.0}, {"date": "2013-04-22", "close": 2.030641904, "volume": 1024.0}, {"date": "2013-04-23", "close": 2.030641904, "volume": 394.0}, {"date": "2013-04-26", "close": 2.030641904, "volume": 0.0}, {"date": "2013-05-02", "close": 2.030641904, "volume": 232.0}, {"date": "2013-05-03", "close": 2.030641904, "volume": 630.0}, {"date": "2013-05-07", "close": 2.284472142, "volume": 717.0}, {"date": "2013-05-16", "close": 2.284472142, "volume": 236.0}, {"date": "2013-05-20", "close": 1.776811666, "volume": 433.0}, {"date": "2013-05-28", "close": 1.015320952, "volume": 1865.0}, {"date": "2013-05-29", "close": 1.015320952, "volume": 190.0}, {"date": "2013-06-03", "close": 1.015320952, "volume": 1970.0}, {"date": "2013-06-04", "close": 1.015320952, "volume": 3944.0}, {"date": "2013-06-05", "close": 1.015320952, "volume": 141.0}, {"date": "2013-06-06", "close": 1.015320952, "volume": 727.0}, {"date": "2013-06-11", "close": 1.015320952, "volume": 66.0}, {"date": "2013-06-13", "close": 1.015320952, "volume": 670.0}, {"date": "2013-06-14", "close": 1.015320952, "volume": 253.0}, {"date": "2013-06-18", "close": 1.26915119, "volume": 2364.0}, {"date": "2013-06-19", "close": 1.015320952, "volume": 109.0}, {"date": "2013-06-21", "close": 1.015320952, "volume": 1970.0}, {"date": "2013-06-24", "close": 0.761490714, "volume": 633.0}, {"date": "2013-06-25", "close": 0.507660476, "volume": 7.0}, {"date": "2013-06-28", "close": 0.507660476, "volume": 144.0}, {"date": "2013-07-02", "close": 0.507660476, "volume": 151.0}, {"date": "2013-08-02", "close": 1.522981428, "volume": 299.0}, {"date": "2013-08-06", "close": 2.030641904, "volume": 1344.0}, {"date": "2013-08-07", "close": 2.030641904, "volume": 1227.0}, {"date": "2013-08-14", "close": 1.26915119, "volume": 394.0}, {"date": "2013-08-15", "close": 1.26915119, "volume": 34.0}, {"date": "2013-08-21", "close": 1.26915119, "volume": 0.0}, {"date": "2013-08-26", "close": 1.26915119, "volume": 198.0}, {"date": "2013-08-29", "close": 1.015320952, "volume": 1558.0}, {"date": "2013-09-11", "close": 0.761490714, "volume": 394.0}, {"date": "2013-09-20", "close": 0.761490714, "volume": 547.0}, {"date": "2013-09-23", "close": 0.761490714, "volume": 193.0}, {"date": "2013-09-24", "close": 0.761490714, "volume": 131.0}, {"date": "2013-11-01", "close": 0.761490714, "volume": 358.0}, {"date": "2013-11-08", "close": 0.761490714, "volume": 83.0}, {"date": "2013-11-12", "close": 0.761490714, "volume": 929.0}, {"date": "2013-11-21", "close": 0.507660476, "volume": 497.0}, {"date": "2013-11-27", "close": 1.26915119, "volume": 1904.0}, {"date": "2013-11-28", "close": 1.522981428, "volume": 3431.0}, {"date": "2013-12-10", "close": 1.015320952, "volume": 66.0}, {"date": "2013-12-13", "close": 1.015320952, "volume": 964.0}, {"date": "2014-01-15", "close": 1.26915119, "volume": 323.0}, {"date": "2014-02-03", "close": 0.761490714, "volume": 696.0}, {"date": "2014-02-07", "close": 0.761490714, "volume": 64.0}, {"date": "2014-02-10", "close": 0.761490714, "volume": 394.0}, {"date": "2014-02-11", "close": 0.761490714, "volume": null}, {"date": "2014-02-17", "close": 1.015320952, "volume": 419.0}, {"date": "2014-02-18", "close": 1.776811666, "volume": 915.0}, {"date": "2014-02-19", "close": 1.776811666, "volume": 558.0}, {"date": "2014-02-24", "close": 1.26915119, "volume": 131.0}, {"date": "2014-03-05", "close": 1.26915119, "volume": 66.0}, {"date": "2014-03-17", "close": 1.015320952, "volume": 210.0}, {"date": "2014-03-21", "close": 1.015320952, "volume": 752.0}, {"date": "2014-03-31", "close": 0.761490714, "volume": 865.0}, {"date": "2014-04-09", "close": 0.761490714, "volume": 66.0}, {"date": "2014-04-22", "close": 0.761490714, "volume": 276.0}, {"date": "2014-04-23", "close": 1.26915119, "volume": 1871.0}, {"date": "2014-04-29", "close": 1.015320952, "volume": 152.0}, {"date": "2014-05-05", "close": 1.015320952, "volume": 26.0}, {"date": "2014-05-09", "close": 1.015320952, "volume": 593.0}, {"date": "2014-05-13", "close": 0.761490714, "volume": 22.0}, {"date": "2014-05-19", "close": 0.761490714, "volume": 133.0}, {"date": "2014-05-20", "close": 1.015320952, "volume": 133.0}, {"date": "2014-05-28", "close": 0.507660476, "volume": 346.0}, {"date": "2014-05-30", "close": 0.507660476, "volume": 394.0}, {"date": "2014-06-04", "close": 0.507660476, "volume": 492.0}, {"date": "2014-06-05", "close": 0.507660476, "volume": 657.0}, {"date": "2014-06-06", "close": 0.507660476, "volume": 144.0}, {"date": "2014-06-11", "close": 0.507660476, "volume": 158.0}, {"date": "2014-06-17", "close": 0.507660476, "volume": 198.0}, {"date": "2014-06-19", "close": 0.507660476, "volume": 4925.0}, {"date": "2014-06-27", "close": 0.507660476, "volume": 135.0}, {"date": "2014-06-30", "close": 0.507660476, "volume": 5919.0}, {"date": "2014-07-03", "close": 0.507660476, "volume": 4018.0}, {"date": "2014-07-04", "close": 0.507660476, "volume": 985.0}, {"date": "2014-07-08", "close": 0.507660476, "volume": 886.0}, {"date": "2014-07-09", "close": 0.507660476, "volume": 99.0}, {"date": "2014-07-22", "close": 0.507660476, "volume": 2856.0}, {"date": "2014-07-24", "close": 0.507660476, "volume": 66.0}, {"date": "2014-08-01", "close": 0.761490714, "volume": 1200.0}, {"date": "2014-08-14", "close": 0.761490714, "volume": 66.0}, {"date": "2014-08-20", "close": 1.015320952, "volume": 985.0}, {"date": "2014-09-02", "close": 0.761490714, "volume": 138.0}, {"date": "2014-10-15", "close": 0.761490714, "volume": 0.0}, {"date": "2014-10-20", "close": 0.761490714, "volume": 1182.0}, {"date": "2014-11-03", "close": 0.761490714, "volume": 394.0}, {"date": "2014-11-17", "close": 0.507660476, "volume": 177.0}, {"date": "2014-11-20", "close": 0.507660476, "volume": 3508.0}, {"date": "2014-11-24", "close": 0.507660476, "volume": 180.0}, {"date": "2014-12-11", "close": 0.406128384, "volume": 197.0}, {"date": "2014-12-17", "close": 0.342670824, "volume": 219.0}, {"date": "2015-01-08", "close": 0.3172878, "volume": 1948.0}, {"date": "2015-01-15", "close": 0.304596288, "volume": 285.0}, {"date": "2015-01-16", "close": 0.291904776, "volume": 11140.0}, {"date": "2015-01-20", "close": 0.279213264, "volume": 285.0}, {"date": "2015-02-04", "close": 0.3172878, "volume": 2953.0}, {"date": "2015-02-05", "close": 0.291904776, "volume": 394.0}, {"date": "2015-02-12", "close": 0.291904776, "volume": 94.0}, {"date": "2015-02-13", "close": 0.291904776, "volume": 197.0}, {"date": "2015-02-26", "close": 0.3172878, "volume": 394.0}, {"date": "2015-03-02", "close": 0.3172878, "volume": 394.0}, {"date": "2015-03-03", "close": 0.3172878, "volume": 197.0}, {"date": "2015-03-04", "close": 0.3172878, "volume": 79.0}, {"date": "2015-03-05", "close": 0.3172878, "volume": 1576.0}, {"date": "2015-03-09", "close": 0.3172878, "volume": 3020.0}, {"date": "2015-03-11", "close": 0.3172878, "volume": 119.0}, {"date": "2015-03-17", "close": 0.279213264, "volume": 4203.0}, {"date": "2015-03-18", "close": 0.19037268, "volume": 6367.0}, {"date": "2015-03-20", "close": 0.215755704, "volume": 11.0}, {"date": "2015-04-07", "close": 0.228447216, "volume": 131.0}, {"date": "2015-04-21", "close": 0.215755704, "volume": 1576.0}, {"date": "2015-05-06", "close": 0.228447216, "volume": 0.0}, {"date": "2015-05-07", "close": 0.228447216, "volume": 131.0}, {"date": "2015-05-08", "close": 0.228447216, "volume": 109.0}, {"date": "2015-05-13", "close": 0.228447216, "volume": 711.0}, {"date": "2015-05-27", "close": 0.228447216, "volume": 16.0}, {"date": "2015-06-01", "close": 0.228447216, "volume": 106.0}, {"date": "2015-06-04", "close": 0.25383024, "volume": 985.0}, {"date": "2015-06-12", "close": 0.228447216, "volume": 219.0}, {"date": "2015-06-22", "close": 0.228447216, "volume": 696.0}, {"date": "2015-06-26", "close": 0.215755704, "volume": 1078.0}, {"date": "2015-06-30", "close": 0.228447216, "volume": 394.0}, {"date": "2015-07-15", "close": 0.228447216, "volume": 749.0}, {"date": "2015-07-29", "close": 0.25383024, "volume": 811.0}, {"date": "2015-08-24", "close": 0.228447216, "volume": 37.0}, {"date": "2015-08-26", "close": 0.228447216, "volume": 0.0}, {"date": "2015-09-11", "close": 0.228447216, "volume": 166.0}, {"date": "2015-09-14", "close": 0.228447216, "volume": 614.0}, {"date": "2015-09-17", "close": 0.228447216, "volume": 66.0}, {"date": "2015-09-18", "close": 0.228447216, "volume": 197.0}, {"date": "2015-10-05", "close": 0.215755704, "volume": 1970.0}, {"date": "2015-10-15", "close": 0.164989656, "volume": 15.0}, {"date": "2015-10-22", "close": 0.177681168, "volume": 26.0}, {"date": "2015-11-24", "close": 0.164989656, "volume": 3579.0}, {"date": "2015-11-25", "close": 0.177681168, "volume": 1714.0}, {"date": "2016-02-18", "close": 0.19037268, "volume": 788.0}, {"date": "2016-02-22", "close": 0.19037268, "volume": 1339.0}, {"date": "2016-02-26", "close": 0.19037268, "volume": 328.0}, {"date": "2016-03-03", "close": 0.19037268, "volume": 0.0}, {"date": "2016-03-22", "close": 0.203064192, "volume": 2332.0}, {"date": "2016-03-29", "close": 0.215755704, "volume": 23638.0}, {"date": "2016-03-30", "close": 0.228447216, "volume": 23638.0}, {"date": "2016-05-09", "close": 0.152298144, "volume": 2167.0}, {"date": "2016-05-18", "close": 0.139606632, "volume": 9.0}, {"date": "2016-05-25", "close": 0.139606632, "volume": 76.0}, {"date": "2016-06-03", "close": 0.44420292, "volume": 76.0}, {"date": "2016-06-06", "close": 0.44420292, "volume": 1148.0}, {"date": "2016-06-10", "close": 0.152298144, "volume": 1149.0}, {"date": "2016-06-15", "close": 0.355362336, "volume": 2364.0}, {"date": "2016-06-16", "close": 0.355362336, "volume": 1576.0}, {"date": "2016-06-27", "close": 0.19037268, "volume": 22422.0}, {"date": "2016-06-28", "close": 0.164989656, "volume": 1171.0}, {"date": "2016-06-29", "close": 0.19037268, "volume": 1668.0}, {"date": "2016-06-30", "close": 0.19037268, "volume": 394.0}, {"date": "2016-07-07", "close": 0.19037268, "volume": 2283.0}, {"date": "2016-07-18", "close": 0.19037268, "volume": 5183.0}, {"date": "2016-07-20", "close": 0.228447216, "volume": 3940.0}, {"date": "2016-07-21", "close": 0.228447216, "volume": 8021.0}, {"date": "2016-07-28", "close": 0.228447216, "volume": 1054.0}, {"date": "2016-08-01", "close": 0.228447216, "volume": 1109.0}, {"date": "2016-08-02", "close": 0.228447216, "volume": 4728.0}, {"date": "2016-08-16", "close": 0.228447216, "volume": 6999.0}, {"date": "2016-08-22", "close": 0.19037268, "volume": 3940.0}, {"date": "2016-10-13", "close": 0.139606632, "volume": 591.0}, {"date": "2016-10-14", "close": 0.139606632, "volume": 67.0}, {"date": "2016-11-03", "close": 0.12691512, "volume": 1711.0}, {"date": "2016-11-08", "close": 0.139606632, "volume": 118.0}, {"date": "2016-12-02", "close": 0.139606632, "volume": 0.0}, {"date": "2017-02-01", "close": 0.241138728, "volume": 9447.0}, {"date": "2017-02-14", "close": 0.266521752, "volume": 4925.0}, {"date": "2017-03-02", "close": 0.266521752, "volume": 4668.0}, {"date": "2017-04-03", "close": 0.164989656, "volume": 190.0}, {"date": "2017-04-13", "close": 0.139606632, "volume": 79.0}, {"date": "2017-04-26", "close": 0.139606632, "volume": 394.0}, {"date": "2017-05-03", "close": 0.203064192, "volume": 2682.0}, {"date": "2017-05-04", "close": 0.241138728, "volume": 8111.0}, {"date": "2017-05-05", "close": 0.25383024, "volume": 4430.0}, {"date": "2017-05-11", "close": 0.19037268, "volume": 2189.0}, {"date": "2017-05-16", "close": 0.177681168, "volume": 146.0}, {"date": "2017-05-31", "close": 0.164989656, "volume": 3986.0}, {"date": "2017-06-13", "close": 0.164989656, "volume": 439.0}, {"date": "2017-06-16", "close": 0.164989656, "volume": 2364.0}, {"date": "2017-06-27", "close": 0.139606632, "volume": 66.0}, {"date": "2017-07-05", "close": 0.291904776, "volume": 14433.0}, {"date": "2017-07-13", "close": 0.291904776, "volume": 32.0}, {"date": "2017-07-20", "close": 0.177681168, "volume": 2362.0}, {"date": "2017-08-23", "close": 0.19037268, "volume": 205.0}, {"date": "2017-08-29", "close": 0.19037268, "volume": 2160.0}, {"date": "2017-10-25", "close": 0.177681168, "volume": 66.0}, {"date": "2017-10-27", "close": 0.177681168, "volume": 650.0}, {"date": "2017-10-30", "close": 0.177681168, "volume": 5049.0}, {"date": "2017-10-31", "close": 0.164989656, "volume": 461.0}, {"date": "2017-11-01", "close": 0.177681168, "volume": 794.0}, {"date": "2017-11-10", "close": 0.19037268, "volume": 190.0}, {"date": "2017-11-14", "close": 0.177681168, "volume": 92.0}, {"date": "2017-11-20", "close": 0.177681168, "volume": 2758.0}, {"date": "2017-12-01", "close": 0.177681168, "volume": 219.0}, {"date": "2017-12-06", "close": 0.19037268, "volume": 2679.0}, {"date": "2017-12-08", "close": 0.177681168, "volume": 1576.0}, {"date": "2017-12-27", "close": 0.228447216, "volume": 1155.0}, {"date": "2018-01-08", "close": 0.19037268, "volume": 158.0}, {"date": "2018-01-15", "close": 0.19037268, "volume": 79.0}, {"date": "2018-01-16", "close": 0.177681168, "volume": 7984.0}, {"date": "2018-01-17", "close": 0.164989656, "volume": 3161.0}, {"date": "2018-01-23", "close": 0.164989656, "volume": 392.0}, {"date": "2018-02-01", "close": 0.177681168, "volume": 706.0}, {"date": "2018-02-02", "close": 0.177681168, "volume": 273.0}, {"date": "2018-02-07", "close": 0.19037268, "volume": 10928.0}, {"date": "2018-02-09", "close": 0.164989656, "volume": 4820.0}, {"date": "2018-02-12", "close": 0.164989656, "volume": 4021.0}, {"date": "2018-02-13", "close": 0.164989656, "volume": 295.0}, {"date": "2018-03-05", "close": 0.19037268, "volume": 104.0}, {"date": "2018-03-19", "close": 0.152298144, "volume": 10433.0}, {"date": "2018-03-23", "close": 0.152298144, "volume": 657.0}, {"date": "2018-06-18", "close": 0.152298144, "volume": 7027.0}, {"date": "2018-06-27", "close": 0.152298144, "volume": 788.0}, {"date": "2018-06-28", "close": 0.152298144, "volume": 3940.0}, {"date": "2018-07-31", "close": 0.12691512, "volume": 131.0}, {"date": "2018-08-01", "close": 0.12691512, "volume": 919.0}, {"date": "2018-09-12", "close": 0.12691512, "volume": 438.0}, {"date": "2018-09-17", "close": 0.12691512, "volume": 591.0}, {"date": "2018-10-17", "close": 0.12691512, "volume": 12.0}, {"date": "2018-10-19", "close": 0.12691512, "volume": 328.0}, {"date": "2018-10-22", "close": 0.12691512, "volume": 343.0}, {"date": "2018-11-01", "close": 0.12691512, "volume": 3064.0}, {"date": "2018-11-26", "close": 0.139606632, "volume": 98.0}, {"date": "2019-01-24", "close": 0.12691512, "volume": 131.0}, {"date": "2019-02-05", "close": 0.12691512, "volume": 263.0}, {"date": "2019-02-06", "close": 0.12691512, "volume": 33.0}, {"date": "2019-02-12", "close": 0.12691512, "volume": 591.0}, {"date": "2019-03-05", "close": 0.12691512, "volume": 131.0}, {"date": "2019-03-06", "close": 0.12691512, "volume": 82.0}, {"date": "2019-03-28", "close": 0.12691512, "volume": 1285.0}, {"date": "2019-05-02", "close": 0.025383024, "volume": 82.0}, {"date": "2019-05-06", "close": 0.038074536, "volume": 336.0}, {"date": "2019-05-17", "close": 0.038074536, "volume": 8779.0}, {"date": "2019-05-27", "close": 0.038074536, "volume": 1198.0}, {"date": "2019-06-03", "close": 0.114223608, "volume": 1737.0}, {"date": "2019-06-04", "close": 0.114223608, "volume": 161.0}, {"date": "2019-06-07", "close": 0.114223608, "volume": 788.0}, {"date": "2019-06-13", "close": 0.12691512, "volume": 1423.0}, {"date": "2019-06-20", "close": 0.12691512, "volume": 2145.0}, {"date": "2019-06-24", "close": 0.12691512, "volume": 1031.0}, {"date": "2019-06-28", "close": 0.114223608, "volume": 6402.0}, {"date": "2019-07-01", "close": 0.114223608, "volume": 1003.0}, {"date": "2019-07-10", "close": 0.114223608, "volume": 1.0}, {"date": "2019-12-03", "close": 0.25383024, "volume": 9219.0}, {"date": "2019-12-09", "close": 0.215755704, "volume": 6613.0}, {"date": "2019-12-11", "close": 0.203064192, "volume": 31517.0}, {"date": "2019-12-16", "close": 0.177681168, "volume": 177.0}, {"date": "2019-12-19", "close": 0.203064192, "volume": 15759.0}, {"date": "2020-01-07", "close": 0.19037268, "volume": 219.0}, {"date": "2020-01-08", "close": 0.241138728, "volume": 3940.0}, {"date": "2020-01-09", "close": 0.431511408, "volume": 154618.0}, {"date": "2020-01-10", "close": 0.38074536, "volume": 154341.0}, {"date": "2020-01-13", "close": 0.545735016, "volume": 173335.0}, {"date": "2020-01-14", "close": 0.583809552, "volume": 28295.0}, {"date": "2020-01-15", "close": 0.6345756, "volume": 53185.0}, {"date": "2020-01-16", "close": 0.6345756, "volume": 52286.0}, {"date": "2020-01-17", "close": 0.723416184, "volume": 55835.0}, {"date": "2020-01-20", "close": 0.736107696, "volume": 87711.0}, {"date": "2020-01-21", "close": 0.685341648, "volume": 36976.0}, {"date": "2020-01-22", "close": 0.685341648, "volume": 46923.0}, {"date": "2020-01-23", "close": 0.6345756, "volume": 19685.0}, {"date": "2020-01-24", "close": 0.57111804, "volume": 34932.0}, {"date": "2020-01-28", "close": 0.520351992, "volume": 33093.0}, {"date": "2020-01-29", "close": 0.494968968, "volume": 8047.0}, {"date": "2020-01-30", "close": 0.520351992, "volume": 31293.0}, {"date": "2020-01-31", "close": 0.494968968, "volume": 116327.0}, {"date": "2020-02-03", "close": 0.469585944, "volume": 46326.0}, {"date": "2020-02-04", "close": 0.482277456, "volume": 23638.0}, {"date": "2020-02-05", "close": 0.482277456, "volume": 55176.0}, {"date": "2020-02-06", "close": 0.431511408, "volume": 20473.0}, {"date": "2020-02-07", "close": 0.431511408, "volume": 7007.0}, {"date": "2020-02-10", "close": 0.431511408, "volume": 40702.0}, {"date": "2020-02-12", "close": 0.431511408, "volume": 5200.0}, {"date": "2020-02-13", "close": 0.456894432, "volume": 2364.0}, {"date": "2020-02-17", "close": 0.406128384, "volume": 2837.0}, {"date": "2020-02-18", "close": 0.38074536, "volume": 25094.0}, {"date": "2020-02-19", "close": 0.418819896, "volume": 18406.0}, {"date": "2020-02-24", "close": 0.393436872, "volume": 16084.0}, {"date": "2020-02-25", "close": 0.456894432, "volume": 16830.0}, {"date": "2020-02-26", "close": 0.456894432, "volume": 2364.0}, {"date": "2020-02-27", "close": 0.355362336, "volume": 41649.0}, {"date": "2020-02-28", "close": 0.3172878, "volume": 73829.0}, {"date": "2020-03-04", "close": 0.533043504, "volume": 176791.0}, {"date": "2020-03-05", "close": 0.368053848, "volume": 76845.0}, {"date": "2020-03-06", "close": 0.342670824, "volume": 22608.0}, {"date": "2020-03-09", "close": 0.3172878, "volume": 48629.0}, {"date": "2020-03-10", "close": 0.368053848, "volume": 1576.0}, {"date": "2020-03-13", "close": 0.3172878, "volume": 2837.0}, {"date": "2020-03-16", "close": 0.266521752, "volume": 5515.0}, {"date": "2020-03-24", "close": 0.203064192, "volume": 62719.0}, {"date": "2020-03-26", "close": 0.215755704, "volume": 13117.0}, {"date": "2020-03-27", "close": 0.215755704, "volume": 24426.0}, {"date": "2020-03-30", "close": 0.25383024, "volume": 55633.0}, {"date": "2020-03-31", "close": 0.291904776, "volume": 50928.0}, {"date": "2020-04-01", "close": 0.19037268, "volume": 71167.0}, {"date": "2020-04-02", "close": 0.164989656, "volume": 183387.0}, {"date": "2020-04-03", "close": 0.203064192, "volume": 50126.0}, {"date": "2020-04-06", "close": 0.203064192, "volume": 70534.0}, {"date": "2020-04-08", "close": 0.203064192, "volume": 7621.0}, {"date": "2020-04-09", "close": 0.215755704, "volume": 64985.0}, {"date": "2020-04-14", "close": 0.228447216, "volume": 37711.0}, {"date": "2020-04-15", "close": 0.279213264, "volume": 56868.0}, {"date": "2020-04-16", "close": 0.241138728, "volume": 26314.0}, {"date": "2020-04-17", "close": 0.266521752, "volume": 58858.0}, {"date": "2020-04-20", "close": 0.215755704, "volume": 145136.0}, {"date": "2020-04-21", "close": 0.241138728, "volume": 39396.0}, {"date": "2020-04-23", "close": 0.203064192, "volume": 11819.0}, {"date": "2020-04-24", "close": 0.241138728, "volume": 1458.0}, {"date": "2020-04-27", "close": 0.228447216, "volume": 51819.0}, {"date": "2020-04-28", "close": 0.241138728, "volume": 394.0}, {"date": "2020-04-29", "close": 0.203064192, "volume": 56523.0}, {"date": "2020-04-30", "close": 0.203064192, "volume": 15759.0}, {"date": "2020-05-01", "close": 0.177681168, "volume": 35457.0}, {"date": "2020-05-04", "close": 0.19037268, "volume": 12607.0}, {"date": "2020-05-07", "close": 0.164989656, "volume": 8755.0}, {"date": "2020-05-08", "close": 0.203064192, "volume": 10376.0}, {"date": "2020-05-11", "close": 0.203064192, "volume": 36303.0}, {"date": "2020-05-12", "close": 0.177681168, "volume": 685.0}, {"date": "2020-05-18", "close": 0.203064192, "volume": 23638.0}, {"date": "2020-05-20", "close": 0.203064192, "volume": 4728.0}, {"date": "2020-05-21", "close": 0.228447216, "volume": 6402.0}, {"date": "2020-05-22", "close": 0.228447216, "volume": 41585.0}, {"date": "2020-05-25", "close": 0.203064192, "volume": 1625.0}, {"date": "2020-05-26", "close": 0.19037268, "volume": 2462.0}, {"date": "2020-06-01", "close": 0.266521752, "volume": 88847.0}, {"date": "2020-06-03", "close": 0.19037268, "volume": 27388.0}, {"date": "2020-06-04", "close": 0.203064192, "volume": 72488.0}, {"date": "2020-06-09", "close": 0.215755704, "volume": 5515.0}, {"date": "2020-06-10", "close": 0.228447216, "volume": 15252.0}, {"date": "2020-06-11", "close": 0.241138728, "volume": 20461.0}, {"date": "2020-06-12", "close": 0.203064192, "volume": 10085.0}, {"date": "2020-06-15", "close": 0.228447216, "volume": 70385.0}, {"date": "2020-06-16", "close": 0.203064192, "volume": 197.0}, {"date": "2020-06-17", "close": 0.19037268, "volume": 30808.0}, {"date": "2020-06-18", "close": 0.19037268, "volume": 2249.0}, {"date": "2020-06-19", "close": 0.19037268, "volume": 2915.0}, {"date": "2020-06-22", "close": 0.19037268, "volume": 92.0}, {"date": "2020-06-23", "close": 0.19037268, "volume": 144.0}, {"date": "2020-06-24", "close": 0.164989656, "volume": 70997.0}, {"date": "2020-06-25", "close": 0.164989656, "volume": 12138.0}, {"date": "2020-06-26", "close": 0.152298144, "volume": 1806.0}, {"date": "2020-06-29", "close": 0.164989656, "volume": 3940.0}, {"date": "2020-06-30", "close": 0.152298144, "volume": 59489.0}, {"date": "2020-07-02", "close": 0.152298144, "volume": 36350.0}, {"date": "2020-07-03", "close": 0.177681168, "volume": 22299.0}, {"date": "2020-07-06", "close": 0.19037268, "volume": 15364.0}, {"date": "2020-07-07", "close": 0.152298144, "volume": 121909.0}, {"date": "2020-07-08", "close": 0.203064192, "volume": 1180201.0}, {"date": "2020-07-09", "close": 0.266521752, "volume": 301101.0}, {"date": "2020-07-10", "close": 0.228447216, "volume": 126445.0}, {"date": "2020-07-13", "close": 0.215755704, "volume": 97518.0}, {"date": "2020-07-14", "close": 0.19037268, "volume": 203016.0}, {"date": "2020-07-15", "close": 0.203064192, "volume": 92699.0}, {"date": "2020-07-16", "close": 0.228447216, "volume": 20922.0}, {"date": "2020-07-17", "close": 0.203064192, "volume": 8007.0}, {"date": "2020-07-20", "close": 0.19037268, "volume": 288186.0}, {"date": "2020-07-21", "close": 0.19037268, "volume": 276820.0}, {"date": "2020-07-22", "close": 0.213225922, "volume": 82048.0}, {"date": "2020-07-23", "close": 0.243686768, "volume": 11907.0}, {"date": "2020-07-24", "close": 0.213225922, "volume": 64853.0}, {"date": "2020-07-27", "close": 0.228456345, "volume": 131517.0}, {"date": "2020-07-28", "close": 0.197995499, "volume": 102709.0}, {"date": "2020-07-29", "close": 0.380760575, "volume": 978893.0}, {"date": "2020-07-30", "close": 0.274147614, "volume": 1985665.0}, {"date": "2020-07-31", "close": 0.213225922, "volume": 397330.0}, {"date": "2020-08-03", "close": 0.228456345, "volume": 187762.0}, {"date": "2020-08-04", "close": 0.228456345, "volume": 73387.0}, {"date": "2020-08-05", "close": 0.213225922, "volume": 145295.0}, {"date": "2020-08-06", "close": 0.228456345, "volume": 104167.0}, {"date": "2020-08-07", "close": 0.243686768, "volume": 552375.0}, {"date": "2020-08-10", "close": 0.258917191, "volume": 116909.0}, {"date": "2020-08-11", "close": 0.28769217, "volume": 56649.0}, {"date": "2020-08-12", "close": 0.268512692, "volume": 250193.0}, {"date": "2020-08-14", "close": 0.249333214, "volume": 293786.0}, {"date": "2020-08-17", "close": 0.230153736, "volume": 77576.0}, {"date": "2020-08-18", "close": 0.249333214, "volume": 69816.0}, {"date": "2020-08-19", "close": 0.249333214, "volume": 197544.0}, {"date": "2020-08-20", "close": 0.268512692, "volume": 137001.0}, {"date": "2020-08-21", "close": 0.28769217, "volume": 101748.0}, {"date": "2020-08-24", "close": 0.268512692, "volume": 76411.0}, {"date": "2020-08-25", "close": 0.28769217, "volume": 55417.0}, {"date": "2020-08-26", "close": 0.345230604, "volume": 334957.0}, {"date": "2020-08-27", "close": 0.517845906, "volume": 1503825.0}, {"date": "2020-08-28", "close": 0.47948695, "volume": 1089938.0}, {"date": "2020-08-31", "close": 0.441127994, "volume": 185733.0}, {"date": "2020-09-01", "close": 0.498666428, "volume": 283058.0}, {"date": "2020-09-02", "close": 0.498666428, "volume": 83115.0}, {"date": "2020-09-03", "close": 0.441127994, "volume": 96639.0}, {"date": "2020-09-04", "close": 0.57538434, "volume": 1751452.0}, {"date": "2020-09-07", "close": 0.632922774, "volume": 408185.0}, {"date": "2020-09-08", "close": 0.67128173, "volume": 271910.0}, {"date": "2020-09-09", "close": 0.652102252, "volume": 95328.0}, {"date": "2020-09-10", "close": 0.67128173, "volume": 218752.0}, {"date": "2020-09-11", "close": 0.67128173, "volume": 100302.0}, {"date": "2020-09-14", "close": 0.67128173, "volume": 10286.0}, {"date": "2020-09-15", "close": 0.67128173, "volume": 135789.0}, {"date": "2020-09-16", "close": 0.67128173, "volume": 23073.0}, {"date": "2020-09-17", "close": 0.690461208, "volume": 43381.0}, {"date": "2020-09-18", "close": 0.67128173, "volume": 31023.0}, {"date": "2020-09-21", "close": 0.632922774, "volume": 102249.0}, {"date": "2020-09-22", "close": 0.57538434, "volume": 72266.0}, {"date": "2020-09-23", "close": 0.594563818, "volume": 67542.0}, {"date": "2020-09-24", "close": 0.57538434, "volume": 67078.0}, {"date": "2020-09-25", "close": 0.632922774, "volume": 42771.0}, {"date": "2020-09-28", "close": 0.613743296, "volume": 229741.0}, {"date": "2020-09-29", "close": 0.67128173, "volume": 69826.0}, {"date": "2020-09-30", "close": 0.747999642, "volume": 149372.0}, {"date": "2020-10-01", "close": 0.709640686, "volume": 118334.0}, {"date": "2020-10-02", "close": 0.632922774, "volume": 19980.0}, {"date": "2020-10-05", "close": 0.632922774, "volume": 36000.0}, {"date": "2020-10-06", "close": 0.594563818, "volume": 90549.0}, {"date": "2020-10-07", "close": 0.594563818, "volume": 35654.0}, {"date": "2020-10-08", "close": 0.594563818, "volume": 48272.0}, {"date": "2020-10-09", "close": 0.632922774, "volume": 189283.0}, {"date": "2020-10-12", "close": 0.613743296, "volume": 64077.0}, {"date": "2020-10-13", "close": 0.594563818, "volume": 67991.0}, {"date": "2020-10-14", "close": 0.594563818, "volume": 43377.0}, {"date": "2020-10-15", "close": 0.632922774, "volume": 16.0}, {"date": "2020-10-16", "close": 0.613743296, "volume": 64137.0}, {"date": "2020-10-19", "close": 0.613743296, "volume": 77638.0}, {"date": "2020-10-20", "close": 0.613743296, "volume": 60539.0}, {"date": "2020-10-21", "close": 0.613743296, "volume": 23987.0}, {"date": "2020-10-22", "close": 0.613743296, "volume": 55623.0}, {"date": "2020-10-26", "close": 0.632922774, "volume": 181328.0}, {"date": "2020-10-27", "close": 0.652102252, "volume": 65273.0}, {"date": "2020-10-28", "close": 0.632922774, "volume": 6380.0}, {"date": "2020-10-29", "close": 0.613743296, "volume": 52129.0}, {"date": "2020-10-30", "close": 0.632922774, "volume": 29233.0}, {"date": "2020-11-02", "close": 0.632922774, "volume": 82878.0}, {"date": "2020-11-03", "close": 0.57538434, "volume": 87508.0}, {"date": "2020-11-04", "close": 0.594563818, "volume": 72034.0}, {"date": "2020-11-05", "close": 0.613743296, "volume": 19094.0}, {"date": "2020-11-06", "close": 0.632922774, "volume": 139577.0}, {"date": "2020-11-09", "close": 0.652102252, "volume": 106317.0}, {"date": "2020-11-10", "close": 0.652102252, "volume": 118000.0}, {"date": "2020-11-11", "close": 0.652102252, "volume": 132312.0}, {"date": "2020-11-12", "close": 0.652102252, "volume": 90161.0}, {"date": "2020-11-13", "close": 0.747999642, "volume": 456403.0}, {"date": "2020-11-16", "close": 0.843897032, "volume": 166065.0}, {"date": "2020-11-17", "close": 0.824717554, "volume": 301778.0}, {"date": "2020-11-18", "close": 0.882255988, "volume": 274199.0}, {"date": "2020-11-19", "close": 0.9589739, "volume": 377409.0}, {"date": "2020-11-20", "close": 0.901435466, "volume": 171421.0}, {"date": "2020-11-23", "close": 0.939794422, "volume": 219809.0}, {"date": "2020-11-24", "close": 1.016512334, "volume": 224805.0}, {"date": "2020-11-25", "close": 0.997332856, "volume": 112502.0}, {"date": "2020-11-26", "close": 0.978153378, "volume": 59582.0}, {"date": "2020-11-27", "close": 1.035691812, "volume": 137908.0}, {"date": "2020-11-30", "close": 0.920614944, "volume": 156608.0}, {"date": "2020-12-01", "close": 0.920614944, "volume": 96458.0}, {"date": "2020-12-02", "close": 0.9589739, "volume": 17297.0}, {"date": "2020-12-03", "close": 0.9589739, "volume": 16684.0}, {"date": "2020-12-04", "close": 0.978153378, "volume": 31799.0}, {"date": "2020-12-11", "close": 0.882255988, "volume": 363744.0}, {"date": "2020-12-14", "close": 0.9589739, "volume": 130575.0}, {"date": "2020-12-15", "close": 0.843897032, "volume": 122377.0}, {"date": "2020-12-16", "close": 0.882255988, "volume": 38364.0}, {"date": "2020-12-17", "close": 0.882255988, "volume": 75751.0}, {"date": "2020-12-18", "close": 0.882255988, "volume": 17106.0}, {"date": "2020-12-21", "close": 0.882255988, "volume": 23770.0}, {"date": "2020-12-22", "close": 0.939794422, "volume": 70790.0}, {"date": "2020-12-23", "close": 0.939794422, "volume": 71351.0}, {"date": "2020-12-24", "close": 0.9589739, "volume": 21017.0}, {"date": "2020-12-29", "close": 0.9589739, "volume": 145109.0}, {"date": "2020-12-30", "close": 0.9589739, "volume": 22235.0}, {"date": "2020-12-31", "close": 0.978153378, "volume": 64532.0}, {"date": "2021-01-04", "close": 0.997332856, "volume": 245586.0}, {"date": "2021-01-05", "close": 1.189127636, "volume": 303759.0}, {"date": "2021-01-06", "close": 1.285025026, "volume": 381239.0}, {"date": "2021-01-07", "close": 1.24666607, "volume": 70491.0}, {"date": "2021-01-08", "close": 1.189127636, "volume": 53313.0}, {"date": "2021-01-11", "close": 1.285025026, "volume": 146695.0}, {"date": "2021-01-12", "close": 1.43846085, "volume": 400079.0}, {"date": "2021-01-13", "close": 1.419281372, "volume": 125014.0}, {"date": "2021-01-14", "close": 1.361742938, "volume": 94830.0}, {"date": "2021-01-15", "close": 1.361742938, "volume": 34850.0}, {"date": "2021-01-18", "close": 1.380922416, "volume": 57432.0}, {"date": "2021-01-19", "close": 1.53435824, "volume": 111036.0}, {"date": "2021-01-20", "close": 1.495999284, "volume": 253920.0}, {"date": "2021-01-21", "close": 1.572717196, "volume": 69453.0}, {"date": "2021-01-22", "close": 1.43846085, "volume": 138300.0}, {"date": "2021-01-25", "close": 1.457640328, "volume": 38815.0}, {"date": "2021-01-27", "close": 1.285025026, "volume": 169218.0}, {"date": "2021-01-28", "close": 1.24666607, "volume": 255342.0}, {"date": "2021-01-29", "close": 1.074050768, "volume": 150539.0}, {"date": "2021-02-01", "close": 1.169948158, "volume": 299040.0}, {"date": "2021-02-02", "close": 1.227486592, "volume": 141431.0}, {"date": "2021-02-03", "close": 1.265845548, "volume": 61298.0}, {"date": "2021-02-04", "close": 1.169948158, "volume": 101213.0}, {"date": "2021-02-05", "close": 1.189127636, "volume": 78753.0}, {"date": "2021-02-08", "close": 1.189127636, "volume": 46587.0}, {"date": "2021-02-09", "close": 1.112409724, "volume": 57263.0}, {"date": "2021-02-10", "close": 1.093230246, "volume": 21076.0}, {"date": "2021-02-11", "close": 1.035691812, "volume": 119292.0}, {"date": "2021-02-12", "close": 1.093230246, "volume": 49620.0}, {"date": "2021-02-15", "close": 1.24666607, "volume": 77688.0}, {"date": "2021-02-16", "close": 1.265845548, "volume": 282267.0}, {"date": "2021-02-17", "close": 1.285025026, "volume": 95496.0}, {"date": "2021-02-18", "close": 1.227486592, "volume": 47337.0}, {"date": "2021-02-19", "close": 1.189127636, "volume": 82519.0}, {"date": "2021-02-22", "close": 1.304204504, "volume": 34078.0}, {"date": "2021-02-23", "close": 1.304204504, "volume": 63326.0}, {"date": "2021-02-24", "close": 1.227486592, "volume": 88044.0}, {"date": "2021-02-25", "close": 1.227486592, "volume": 64538.0}, {"date": "2021-02-26", "close": 1.189127636, "volume": 58070.0}, {"date": "2021-03-01", "close": 1.093230246, "volume": 95570.0}, {"date": "2021-03-02", "close": 1.112409724, "volume": 60768.0}, {"date": "2021-03-03", "close": 1.131589202, "volume": 22006.0}, {"date": "2021-03-04", "close": 1.035691812, "volume": 228816.0}, {"date": "2021-03-05", "close": 1.016512334, "volume": 394698.0}, {"date": "2021-03-08", "close": 0.9589739, "volume": 36113.0}, {"date": "2021-03-09", "close": 0.920614944, "volume": 55069.0}, {"date": "2021-03-10", "close": 0.920614944, "volume": 66747.0}, {"date": "2021-03-11", "close": 0.901435466, "volume": 100332.0}, {"date": "2021-03-12", "close": 0.9589739, "volume": 77190.0}, {"date": "2021-03-15", "close": 0.939794422, "volume": 99351.0}, {"date": "2021-03-16", "close": 0.978153378, "volume": 74453.0}, {"date": "2021-03-17", "close": 0.978153378, "volume": 110209.0}, {"date": "2021-03-18", "close": 0.901435466, "volume": 214475.0}, {"date": "2021-03-19", "close": 0.86307651, "volume": 107280.0}, {"date": "2021-03-22", "close": 0.824717554, "volume": 377944.0}, {"date": "2021-03-23", "close": 0.86307651, "volume": 148417.0}, {"date": "2021-03-24", "close": 0.920614944, "volume": 195158.0}, {"date": "2021-03-25", "close": 0.901435466, "volume": 185799.0}, {"date": "2021-03-26", "close": 0.9589739, "volume": 50547.0}, {"date": "2021-03-29", "close": 0.9589739, "volume": 109693.0}, {"date": "2021-03-30", "close": 0.920614944, "volume": 25247.0}, {"date": "2021-03-31", "close": 0.86307651, "volume": 66910.0}, {"date": "2021-04-01", "close": 0.920614944, "volume": 71399.0}, {"date": "2021-04-06", "close": 0.997332856, "volume": 46385.0}, {"date": "2021-04-07", "close": 0.9589739, "volume": 41625.0}, {"date": "2021-04-08", "close": 0.9589739, "volume": 130747.0}, {"date": "2021-04-09", "close": 0.9589739, "volume": 57283.0}, {"date": "2021-04-12", "close": 0.920614944, "volume": 84145.0}, {"date": "2021-04-13", "close": 0.939794422, "volume": 54282.0}, {"date": "2021-04-14", "close": 0.9589739, "volume": 26274.0}, {"date": "2021-04-15", "close": 0.939794422, "volume": 62120.0}, {"date": "2021-04-16", "close": 1.093230246, "volume": 192583.0}, {"date": "2021-04-19", "close": 1.05487129, "volume": 169045.0}, {"date": "2021-04-20", "close": 1.074050768, "volume": 324446.0}, {"date": "2021-04-21", "close": 1.05487129, "volume": 151734.0}, {"date": "2021-04-22", "close": 1.074050768, "volume": 53154.0}, {"date": "2021-04-23", "close": 1.093230246, "volume": 48833.0}, {"date": "2021-04-26", "close": 1.035691812, "volume": 3905.0}, {"date": "2021-04-27", "close": 1.131589202, "volume": 131246.0}, {"date": "2021-04-28", "close": 1.189127636, "volume": 94485.0}, {"date": "2021-04-29", "close": 1.24666607, "volume": 134001.0}, {"date": "2021-04-30", "close": 1.380922416, "volume": 173285.0}, {"date": "2021-05-03", "close": 1.553537718, "volume": 254467.0}, {"date": "2021-05-04", "close": 1.400101894, "volume": 242128.0}, {"date": "2021-05-05", "close": 1.419281372, "volume": 231051.0}, {"date": "2021-05-06", "close": 1.380922416, "volume": 82399.0}, {"date": "2021-05-07", "close": 1.304204504, "volume": 171558.0}, {"date": "2021-05-10", "close": 1.323383982, "volume": 43567.0}, {"date": "2021-05-11", "close": 1.208307114, "volume": 246989.0}, {"date": "2021-05-12", "close": 1.227486592, "volume": 38869.0}, {"date": "2021-05-13", "close": 1.208307114, "volume": 128129.0}, {"date": "2021-05-14", "close": 1.24666607, "volume": 61003.0}, {"date": "2021-05-17", "close": 1.361742938, "volume": 354884.0}, {"date": "2021-05-18", "close": 1.419281372, "volume": 157137.0}, {"date": "2021-05-19", "close": 1.668614586, "volume": 384727.0}, {"date": "2021-05-20", "close": 1.72615302, "volume": 371670.0}, {"date": "2021-05-21", "close": 1.860409366, "volume": 228214.0}, {"date": "2021-05-24", "close": 1.745332498, "volume": 321004.0}, {"date": "2021-05-25", "close": 1.706973542, "volume": 124326.0}, {"date": "2021-05-26", "close": 1.72615302, "volume": 91875.0}, {"date": "2021-05-27", "close": 1.745332498, "volume": 88299.0}, {"date": "2021-05-28", "close": 1.706973542, "volume": 70414.0}, {"date": "2021-05-31", "close": 1.687794064, "volume": 221696.0}, {"date": "2021-06-01", "close": 1.63025563, "volume": 101363.0}, {"date": "2021-06-02", "close": 1.72615302, "volume": 88448.0}, {"date": "2021-06-03", "close": 1.745332498, "volume": 87167.0}, {"date": "2021-06-04", "close": 1.898768322, "volume": 185310.0}, {"date": "2021-06-07", "close": 1.9179478, "volume": 200252.0}, {"date": "2021-06-08", "close": 1.82205041, "volume": 143459.0}, {"date": "2021-06-09", "close": 1.841229888, "volume": 102196.0}, {"date": "2021-06-10", "close": 1.72615302, "volume": 151434.0}, {"date": "2021-06-11", "close": 1.802870932, "volume": 90840.0}, {"date": "2021-06-15", "close": 1.745332498, "volume": 53927.0}, {"date": "2021-06-16", "close": 1.649435108, "volume": 65299.0}, {"date": "2021-06-17", "close": 1.495999284, "volume": 158041.0}, {"date": "2021-06-18", "close": 1.63025563, "volume": 106044.0}, {"date": "2021-06-21", "close": 1.53435824, "volume": 51630.0}, {"date": "2021-06-22", "close": 1.53435824, "volume": 130673.0}, {"date": "2021-06-23", "close": 1.63025563, "volume": 160365.0}, {"date": "2021-06-24", "close": 1.706973542, "volume": 88072.0}, {"date": "2021-06-25", "close": 1.841229888, "volume": 89290.0}, {"date": "2021-06-28", "close": 1.764511976, "volume": 286988.0}, {"date": "2021-06-29", "close": 1.783691454, "volume": 66914.0}, {"date": "2021-06-30", "close": 1.764511976, "volume": 126846.0}, {"date": "2021-07-01", "close": 1.706973542, "volume": 18853.0}, {"date": "2021-07-02", "close": 1.706973542, "volume": 80126.0}, {"date": "2021-07-05", "close": 1.591896674, "volume": 106325.0}, {"date": "2021-07-06", "close": 1.53435824, "volume": 133757.0}, {"date": "2021-07-07", "close": 1.72615302, "volume": 122979.0}, {"date": "2021-07-08", "close": 1.649435108, "volume": 53945.0}, {"date": "2021-07-09", "close": 1.63025563, "volume": 45264.0}, {"date": "2021-07-12", "close": 1.668614586, "volume": 63723.0}, {"date": "2021-07-13", "close": 1.649435108, "volume": 37210.0}, {"date": "2021-07-14", "close": 1.515178762, "volume": 199479.0}, {"date": "2021-07-15", "close": 1.572717196, "volume": 48921.0}, {"date": "2021-07-16", "close": 1.591896674, "volume": 21953.0}, {"date": "2021-07-19", "close": 1.553537718, "volume": 40832.0}, {"date": "2021-07-20", "close": 1.400101894, "volume": 158683.0}, {"date": "2021-07-21", "close": 1.43846085, "volume": 71046.0}, {"date": "2021-07-22", "close": 1.43846085, "volume": 63115.0}, {"date": "2021-07-23", "close": 1.476819806, "volume": 66698.0}, {"date": "2021-07-26", "close": 1.112409724, "volume": 978379.0}, {"date": "2021-07-27", "close": 1.112409724, "volume": 128808.0}, {"date": "2021-07-28", "close": 1.131589202, "volume": 59368.0}, {"date": "2021-07-29", "close": 1.169948158, "volume": 50590.0}, {"date": "2021-07-30", "close": 1.131589202, "volume": 74183.0}, {"date": "2021-08-02", "close": 1.093230246, "volume": 78365.0}, {"date": "2021-08-03", "close": 1.15076868, "volume": 65956.0}, {"date": "2021-08-04", "close": 1.131589202, "volume": 84050.0}, {"date": "2021-08-05", "close": 1.189127636, "volume": 74532.0}, {"date": "2021-08-06", "close": 1.323383982, "volume": 105812.0}, {"date": "2021-08-09", "close": 1.323383982, "volume": 44864.0}, {"date": "2021-08-10", "close": 1.24666607, "volume": 112559.0}, {"date": "2021-08-11", "close": 1.208307114, "volume": 96762.0}, {"date": "2021-08-12", "close": 1.169948158, "volume": 35929.0}, {"date": "2021-08-13", "close": 1.131589202, "volume": 86326.0}, {"date": "2021-08-16", "close": 1.093230246, "volume": 45196.0}, {"date": "2021-08-17", "close": 1.035691812, "volume": 65493.0}, {"date": "2021-08-18", "close": 1.016512334, "volume": 64372.0}, {"date": "2021-08-19", "close": 1.05487129, "volume": 19985.0}, {"date": "2021-08-20", "close": 1.035691812, "volume": 19144.0}, {"date": "2021-08-23", "close": 1.05487129, "volume": 31558.0}, {"date": "2021-08-24", "close": 1.05487129, "volume": 31110.0}, {"date": "2021-08-25", "close": 1.05487129, "volume": 22606.0}, {"date": "2021-08-26", "close": 1.074050768, "volume": 43022.0}, {"date": "2021-08-27", "close": 1.074050768, "volume": 13859.0}, {"date": "2021-08-30", "close": 1.074050768, "volume": 69882.0}, {"date": "2021-08-31", "close": 1.05487129, "volume": 119169.0}, {"date": "2021-09-01", "close": 1.016512334, "volume": 45740.0}, {"date": "2021-09-02", "close": 1.05487129, "volume": 45254.0}, {"date": "2021-09-03", "close": 1.131589202, "volume": 176032.0}, {"date": "2021-09-06", "close": 1.112409724, "volume": 50827.0}, {"date": "2021-09-07", "close": 1.093230246, "volume": 26081.0}, {"date": "2021-09-08", "close": 1.093230246, "volume": 35651.0}, {"date": "2021-09-09", "close": 1.035691812, "volume": 42930.0}, {"date": "2021-09-10", "close": 1.035691812, "volume": 39270.0}, {"date": "2021-09-13", "close": 1.34256346, "volume": 693887.0}, {"date": "2021-09-14", "close": 1.323383982, "volume": 193954.0}, {"date": "2021-09-15", "close": 1.285025026, "volume": 81827.0}, {"date": "2021-09-16", "close": 1.476819806, "volume": 603365.0}, {"date": "2021-09-17", "close": 1.515178762, "volume": 283810.0}, {"date": "2021-09-20", "close": 1.400101894, "volume": 150845.0}, {"date": "2021-09-21", "close": 1.304204504, "volume": 291261.0}, {"date": "2021-09-22", "close": 1.265845548, "volume": 82610.0}, {"date": "2021-09-23", "close": 1.43846085, "volume": 2183680.0}, {"date": "2021-09-24", "close": 1.34256346, "volume": 277130.0}, {"date": "2021-09-27", "close": 1.34256346, "volume": 232657.0}, {"date": "2021-09-28", "close": 1.34256346, "volume": 88994.0}, {"date": "2021-09-29", "close": 1.24666607, "volume": 128983.0}, {"date": "2021-09-30", "close": 1.24666607, "volume": 116647.0}, {"date": "2021-10-05", "close": 1.112409724, "volume": 325715.0}, {"date": "2021-10-06", "close": 1.074050768, "volume": 108337.0}, {"date": "2021-10-07", "close": 1.093230246, "volume": 180211.0}, {"date": "2021-10-08", "close": 1.074050768, "volume": 173499.0}, {"date": "2021-10-11", "close": 1.035691812, "volume": 238373.0}, {"date": "2021-10-12", "close": 1.131589202, "volume": 355776.0}, {"date": "2021-10-13", "close": 1.15076868, "volume": 240656.0}, {"date": "2021-10-14", "close": 1.093230246, "volume": 284454.0}, {"date": "2021-10-15", "close": 1.093230246, "volume": 175810.0}, {"date": "2021-10-18", "close": 1.131589202, "volume": 116129.0}, {"date": "2021-10-19", "close": 1.131589202, "volume": 159726.0}, {"date": "2021-10-20", "close": 1.093230246, "volume": 116322.0}, {"date": "2021-10-21", "close": 1.093230246, "volume": 213885.0}, {"date": "2021-10-22", "close": 1.131589202, "volume": 208508.0}, {"date": "2021-10-25", "close": 1.131589202, "volume": 195548.0}, {"date": "2021-10-26", "close": 1.093230246, "volume": 244390.0}, {"date": "2021-10-27", "close": 1.05487129, "volume": 234477.0}, {"date": "2021-10-28", "close": 1.05487129, "volume": 44737.0}, {"date": "2021-10-29", "close": 1.035691812, "volume": 124017.0}, {"date": "2021-11-01", "close": 1.035691812, "volume": 172787.0}, {"date": "2021-11-02", "close": 1.074050768, "volume": 45888.0}, {"date": "2021-11-03", "close": 1.016512334, "volume": 135655.0}, {"date": "2021-11-04", "close": 1.074050768, "volume": 85182.0}, {"date": "2021-11-05", "close": 1.05487129, "volume": 38182.0}, {"date": "2021-11-08", "close": 1.093230246, "volume": 145705.0}, {"date": "2021-11-09", "close": 1.112409724, "volume": 79141.0}, {"date": "2021-11-10", "close": 1.05487129, "volume": 155349.0}, {"date": "2021-11-11", "close": 1.05487129, "volume": 43688.0}, {"date": "2021-11-12", "close": 1.074050768, "volume": 114759.0}, {"date": "2021-11-15", "close": 1.016512334, "volume": 95025.0}, {"date": "2021-11-16", "close": 0.978153378, "volume": 207358.0}, {"date": "2021-11-17", "close": 0.997332856, "volume": 52956.0}, {"date": "2021-11-18", "close": 0.939794422, "volume": 149734.0}, {"date": "2021-11-19", "close": 0.920614944, "volume": 84078.0}, {"date": "2021-11-22", "close": 0.882255988, "volume": 297074.0}, {"date": "2021-11-23", "close": 0.901435466, "volume": 85019.0}, {"date": "2021-11-24", "close": 0.882255988, "volume": 41637.0}, {"date": "2021-11-25", "close": 0.901435466, "volume": 86565.0}, {"date": "2021-11-26", "close": 0.901435466, "volume": 24726.0}, {"date": "2021-11-29", "close": 0.805538076, "volume": 382996.0}, {"date": "2021-11-30", "close": 0.843897032, "volume": 30039.0}, {"date": "2021-12-01", "close": 0.824717554, "volume": 22283.0}, {"date": "2021-12-02", "close": 0.824717554, "volume": 151587.0}, {"date": "2021-12-03", "close": 0.824717554, "volume": 18949.0}, {"date": "2021-12-06", "close": 0.709640686, "volume": 346020.0}, {"date": "2021-12-07", "close": 0.728820164, "volume": 130300.0}, {"date": "2021-12-08", "close": 0.709640686, "volume": 234232.0}, {"date": "2021-12-09", "close": 0.67128173, "volume": 91307.0}, {"date": "2021-12-10", "close": 0.67128173, "volume": 5840.0}, {"date": "2021-12-13", "close": 0.690461208, "volume": 5604.0}, {"date": "2021-12-14", "close": 0.690461208, "volume": 16041.0}, {"date": "2021-12-15", "close": 0.709640686, "volume": 47278.0}, {"date": "2021-12-16", "close": 0.76717912, "volume": 216188.0}, {"date": "2021-12-17", "close": 0.824717554, "volume": 154071.0}, {"date": "2021-12-20", "close": 0.786358598, "volume": 93839.0}, {"date": "2021-12-21", "close": 0.786358598, "volume": 34864.0}, {"date": "2021-12-22", "close": 0.76717912, "volume": 17536.0}, {"date": "2021-12-23", "close": 0.786358598, "volume": 32614.0}, {"date": "2021-12-24", "close": 0.805538076, "volume": 30363.0}, {"date": "2021-12-29", "close": 0.901435466, "volume": 308598.0}, {"date": "2021-12-30", "close": 0.978153378, "volume": 117806.0}, {"date": "2021-12-31", "close": 0.939794422, "volume": 63956.0}, {"date": "2022-01-04", "close": 0.9589739, "volume": 30955.0}, {"date": "2022-01-05", "close": 0.9589739, "volume": 47866.0}, {"date": "2022-01-06", "close": 0.939794422, "volume": 54223.0}, {"date": "2022-01-07", "close": 0.9589739, "volume": 18489.0}, {"date": "2022-01-10", "close": 1.016512334, "volume": 45930.0}, {"date": "2022-01-11", "close": 1.05487129, "volume": 261828.0}, {"date": "2022-01-12", "close": 1.093230246, "volume": 135923.0}, {"date": "2022-01-13", "close": 1.112409724, "volume": 82759.0}, {"date": "2022-01-14", "close": 1.323383982, "volume": 507941.0}, {"date": "2022-01-17", "close": 1.285025026, "volume": 322343.0}, {"date": "2022-01-18", "close": 1.227486592, "volume": 231669.0}, {"date": "2022-01-19", "close": 1.227486592, "volume": 53424.0}, {"date": "2022-01-20", "close": 1.227486592, "volume": 85189.0}, {"date": "2022-01-21", "close": 1.112409724, "volume": 253589.0}, {"date": "2022-01-24", "close": 0.997332856, "volume": 134325.0}, {"date": "2022-01-25", "close": 0.882255988, "volume": 91022.0}, {"date": "2022-01-27", "close": 0.86307651, "volume": 81462.0}, {"date": "2022-01-28", "close": 0.930204683, "volume": 29741.0}, {"date": "2022-01-31", "close": 0.920614944, "volume": 17736.0}, {"date": "2022-02-01", "close": 0.882255988, "volume": 32475.0}, {"date": "2022-02-02", "close": 0.901435466, "volume": 40579.0}, {"date": "2022-02-03", "close": 0.882255988, "volume": 17920.0}, {"date": "2022-02-04", "close": 0.843897032, "volume": 62974.0}, {"date": "2022-02-07", "close": 0.805538076, "volume": 74306.0}, {"date": "2022-02-08", "close": 0.76717912, "volume": 146621.0}, {"date": "2022-02-09", "close": 0.76717912, "volume": 101346.0}, {"date": "2022-02-10", "close": 0.786358598, "volume": 140228.0}, {"date": "2022-02-11", "close": 0.76717912, "volume": 85747.0}, {"date": "2022-02-14", "close": 0.747999642, "volume": 106523.0}, {"date": "2022-02-15", "close": 0.728820164, "volume": 4827.0}, {"date": "2022-02-16", "close": 0.747999642, "volume": 18713.0}, {"date": "2022-02-17", "close": 0.709640686, "volume": 46046.0}, {"date": "2022-02-18", "close": 0.728820164, "volume": 100531.0}, {"date": "2022-02-21", "close": 0.709640686, "volume": 43733.0}, {"date": "2022-02-22", "close": 0.652102252, "volume": 219701.0}, {"date": "2022-02-23", "close": 0.747999642, "volume": 13055.0}, {"date": "2022-02-24", "close": 0.690461208, "volume": 42862.0}, {"date": "2022-02-25", "close": 0.690461208, "volume": 21040.0}, {"date": "2022-02-28", "close": 0.728820164, "volume": 33191.0}, {"date": "2022-03-01", "close": 0.747999642, "volume": 60780.0}, {"date": "2022-03-02", "close": 0.747999642, "volume": 7864.0}, {"date": "2022-03-03", "close": 0.67128173, "volume": 152920.0}, {"date": "2022-03-04", "close": 0.67128173, "volume": 36406.0}, {"date": "2022-03-07", "close": 0.652102252, "volume": 45439.0}, {"date": "2022-03-08", "close": 0.709640686, "volume": 131677.0}, {"date": "2022-03-09", "close": 0.747999642, "volume": 383956.0}, {"date": "2022-03-10", "close": 0.786358598, "volume": 137045.0}, {"date": "2022-03-11", "close": 0.882255988, "volume": 176839.0}, {"date": "2022-03-14", "close": 0.86307651, "volume": 187937.0}, {"date": "2022-03-15", "close": 0.786358598, "volume": 70883.0}, {"date": "2022-03-16", "close": 0.805538076, "volume": 15025.0}, {"date": "2022-03-17", "close": 0.786358598, "volume": 31026.0}, {"date": "2022-03-18", "close": 0.786358598, "volume": 21122.0}, {"date": "2022-03-21", "close": 0.786358598, "volume": 54790.0}, {"date": "2022-03-22", "close": 0.805538076, "volume": 9734.0}, {"date": "2022-03-23", "close": 0.824717554, "volume": 18564.0}, {"date": "2022-03-24", "close": 0.786358598, "volume": 16363.0}, {"date": "2022-03-25", "close": 0.786358598, "volume": 16520.0}, {"date": "2022-03-28", "close": 0.76717912, "volume": 48364.0}, {"date": "2022-03-29", "close": 0.747999642, "volume": 28034.0}, {"date": "2022-03-30", "close": 0.728820164, "volume": 22948.0}, {"date": "2022-03-31", "close": 0.747999642, "volume": 97939.0}, {"date": "2022-04-01", "close": 0.747999642, "volume": 37891.0}, {"date": "2022-04-04", "close": 0.786358598, "volume": 137633.0}, {"date": "2022-04-05", "close": 0.805538076, "volume": 101306.0}, {"date": "2022-04-06", "close": 0.939794422, "volume": 232205.0}, {"date": "2022-04-07", "close": 1.035691812, "volume": 188002.0}, {"date": "2022-04-08", "close": 1.035691812, "volume": 138582.0}, {"date": "2022-04-11", "close": 0.9589739, "volume": 53066.0}, {"date": "2022-04-12", "close": 0.882255988, "volume": 103263.0}, {"date": "2022-04-13", "close": 0.939794422, "volume": 41124.0}, {"date": "2022-04-14", "close": 0.978153378, "volume": 43370.0}, {"date": "2022-04-19", "close": 0.920614944, "volume": 110953.0}, {"date": "2022-04-20", "close": 0.86307651, "volume": 198278.0}, {"date": "2022-04-21", "close": 0.843897032, "volume": 41774.0}, {"date": "2022-04-22", "close": 0.805538076, "volume": 111747.0}, {"date": "2022-04-26", "close": 0.76717912, "volume": 149911.0}, {"date": "2022-04-27", "close": 0.76717912, "volume": 24131.0}, {"date": "2022-04-28", "close": 0.76717912, "volume": 27928.0}, {"date": "2022-04-29", "close": 0.76717912, "volume": 21917.0}, {"date": "2022-05-02", "close": 0.76717912, "volume": 28980.0}, {"date": "2022-05-03", "close": 0.728820164, "volume": 71984.0}, {"date": "2022-05-04", "close": 0.728820164, "volume": 10403.0}, {"date": "2022-05-05", "close": 0.747999642, "volume": 47361.0}, {"date": "2022-05-06", "close": 0.690461208, "volume": 191729.0}, {"date": "2022-05-09", "close": 0.67128173, "volume": 27615.0}, {"date": "2022-05-10", "close": 0.67128173, "volume": 101963.0}, {"date": "2022-05-11", "close": 0.613743296, "volume": 87803.0}, {"date": "2022-05-12", "close": 0.613743296, "volume": 35352.0}, {"date": "2022-05-13", "close": 0.632922774, "volume": 11914.0}, {"date": "2022-05-16", "close": 0.652102252, "volume": 9532.0}, {"date": "2022-05-17", "close": 0.632922774, "volume": 13211.0}, {"date": "2022-05-18", "close": 0.632922774, "volume": 38035.0}, {"date": "2022-05-19", "close": 0.594563818, "volume": 29880.0}, {"date": "2022-05-20", "close": 0.613743296, "volume": 104225.0}, {"date": "2022-05-23", "close": 0.594563818, "volume": 36706.0}, {"date": "2022-05-24", "close": 0.584974079, "volume": 55469.0}, {"date": "2022-05-25", "close": 0.594563818, "volume": 37464.0}, {"date": "2022-05-26", "close": 0.57538434, "volume": 50399.0}, {"date": "2022-05-27", "close": 0.57538434, "volume": 169971.0}, {"date": "2022-05-30", "close": 0.594563818, "volume": 27873.0}, {"date": "2022-05-31", "close": 0.57538434, "volume": 120439.0}, {"date": "2022-06-01", "close": 0.556204862, "volume": 57819.0}, {"date": "2022-06-02", "close": 0.57538434, "volume": 20149.0}, {"date": "2022-06-03", "close": 0.537025384, "volume": 17509.0}, {"date": "2022-06-06", "close": 0.57538434, "volume": 45339.0}, {"date": "2022-06-07", "close": 0.594563818, "volume": 37379.0}, {"date": "2022-06-08", "close": 0.594563818, "volume": 38616.0}, {"date": "2022-06-09", "close": 0.652102252, "volume": 276616.0}, {"date": "2022-06-10", "close": 0.632922774, "volume": 71447.0}, {"date": "2022-06-14", "close": 0.537025384, "volume": 76536.0}, {"date": "2022-06-15", "close": 0.517845906, "volume": 38824.0}, {"date": "2022-06-16", "close": 0.517845906, "volume": 102941.0}, {"date": "2022-06-17", "close": 0.537025384, "volume": 37956.0}, {"date": "2022-06-20", "close": 0.517845906, "volume": 139481.0}, {"date": "2022-06-21", "close": 0.537025384, "volume": 11781.0}, {"date": "2022-06-22", "close": 0.47948695, "volume": 126609.0}, {"date": "2022-06-23", "close": 0.47948695, "volume": 32120.0}, {"date": "2022-06-24", "close": 0.460307472, "volume": 32206.0}, {"date": "2022-06-27", "close": 0.441127994, "volume": 82594.0}, {"date": "2022-06-28", "close": 0.402769038, "volume": 27958.0}, {"date": "2022-06-29", "close": 0.402769038, "volume": 28669.0}, {"date": "2022-06-30", "close": 0.402769038, "volume": 89457.0}, {"date": "2022-07-01", "close": 0.441127994, "volume": 34544.0}, {"date": "2022-07-04", "close": 0.441127994, "volume": 13257.0}, {"date": "2022-07-05", "close": 0.460307472, "volume": 55267.0}, {"date": "2022-07-06", "close": 0.421948516, "volume": 28550.0}, {"date": "2022-07-07", "close": 0.498666428, "volume": 20836.0}, {"date": "2022-07-08", "close": 0.517845906, "volume": 41095.0}, {"date": "2022-07-11", "close": 0.498666428, "volume": 13035.0}, {"date": "2022-07-12", "close": 0.460307472, "volume": 75707.0}, {"date": "2022-07-13", "close": 0.460307472, "volume": 6273.0}, {"date": "2022-07-14", "close": 0.47948695, "volume": 1084.0}, {"date": "2022-07-15", "close": 0.460307472, "volume": 2607.0}, {"date": "2022-07-18", "close": 0.498666428, "volume": 4081.0}, {"date": "2022-07-19", "close": 0.460307472, "volume": 3475.0}, {"date": "2022-07-20", "close": 0.47948695, "volume": 15016.0}, {"date": "2022-07-21", "close": 0.47948695, "volume": 2706.0}, {"date": "2022-07-27", "close": 0.47948695, "volume": 118964.0}, {"date": "2022-07-28", "close": 0.47948695, "volume": 42991.0}, {"date": "2022-07-29", "close": 0.47948695, "volume": 74910.0}, {"date": "2022-08-01", "close": 0.498666428, "volume": 68714.0}, {"date": "2022-08-02", "close": 0.575186, "volume": 38126.0}, {"date": "2022-08-03", "close": 0.59502, "volume": 10256.0}, {"date": "2022-08-04", "close": 0.59502, "volume": 39967.0}, {"date": "2022-08-05", "close": 0.456182, "volume": 184404.0}, {"date": "2022-08-08", "close": 0.456182, "volume": 322130.0}, {"date": "2022-08-09", "close": 0.476016, "volume": 53879.0}, {"date": "2022-08-10", "close": 0.456182, "volume": 275947.0}, {"date": "2022-08-11", "close": 0.49585, "volume": 85704.0}, {"date": "2022-08-12", "close": 0.49585, "volume": 34619.0}, {"date": "2022-08-15", "close": 0.476016, "volume": 31250.0}, {"date": "2022-08-16", "close": 0.535518, "volume": 77685.0}, {"date": "2022-08-17", "close": 0.535518, "volume": 23698.0}, {"date": "2022-08-18", "close": 0.555352, "volume": 71688.0}, {"date": "2022-08-19", "close": 0.535518, "volume": 60153.0}, {"date": "2022-08-22", "close": 0.555352, "volume": 114566.0}, {"date": "2022-08-23", "close": 0.535518, "volume": 31371.0}, {"date": "2022-08-24", "close": 0.535518, "volume": 19617.0}, {"date": "2022-08-25", "close": 0.654522, "volume": 170851.0}, {"date": "2022-08-26", "close": 0.634688, "volume": 255101.0}, {"date": "2022-08-29", "close": 0.59502, "volume": 56807.0}, {"date": "2022-08-30", "close": 0.69419, "volume": 87646.0}, {"date": "2022-08-31", "close": 0.733858, "volume": 61218.0}, {"date": "2022-09-01", "close": 0.714024, "volume": 25121.0}, {"date": "2022-09-02", "close": 0.69419, "volume": 31337.0}, {"date": "2022-09-05", "close": 0.69419, "volume": 35974.0}, {"date": "2022-09-06", "close": 0.69419, "volume": 23591.0}, {"date": "2022-09-07", "close": 0.714024, "volume": 39860.0}, {"date": "2022-09-08", "close": 0.59502, "volume": 202921.0}, {"date": "2022-09-09", "close": 0.575186, "volume": 59259.0}, {"date": "2022-09-12", "close": 0.604937, "volume": 5882.0}, {"date": "2022-09-13", "close": 0.59502, "volume": 53377.0}, {"date": "2022-09-14", "close": 0.59502, "volume": 87851.0}, {"date": "2022-09-15", "close": 0.575186, "volume": 25572.0}, {"date": "2022-09-16", "close": 0.575186, "volume": 4646.0}, {"date": "2022-09-19", "close": 0.59502, "volume": 44880.0}, {"date": "2022-09-20", "close": 0.59502, "volume": 9695.0}, {"date": "2022-09-21", "close": 0.59502, "volume": 23478.0}, {"date": "2022-09-23", "close": 0.575186, "volume": 64498.0}, {"date": "2022-09-26", "close": 0.555352, "volume": 25608.0}, {"date": "2022-09-27", "close": 0.654522, "volume": 65197.0}, {"date": "2022-09-28", "close": 0.59502, "volume": 28965.0}, {"date": "2022-09-29", "close": 0.614854, "volume": 12665.0}, {"date": "2022-09-30", "close": 0.614854, "volume": 17985.0}, {"date": "2022-10-03", "close": 0.614854, "volume": 17998.0}, {"date": "2022-10-04", "close": 0.614854, "volume": 1083.0}, {"date": "2022-10-05", "close": 0.59502, "volume": 8865.0}, {"date": "2022-10-06", "close": 0.59502, "volume": 52596.0}, {"date": "2022-10-07", "close": 0.59502, "volume": 53930.0}, {"date": "2022-10-10", "close": 0.59502, "volume": 48913.0}, {"date": "2022-10-11", "close": 0.604937, "volume": 34517.0}, {"date": "2022-10-12", "close": 0.604937, "volume": 14466.0}, {"date": "2022-10-13", "close": 0.59502, "volume": 55725.0}, {"date": "2022-10-14", "close": 0.575186, "volume": 16602.0}, {"date": "2022-10-17", "close": 0.59502, "volume": 34829.0}, {"date": "2022-10-18", "close": 0.575186, "volume": 24876.0}, {"date": "2022-10-19", "close": 0.555352, "volume": 19135.0}, {"date": "2022-10-20", "close": 0.59502, "volume": 82002.0}, {"date": "2022-10-21", "close": 0.59502, "volume": 14130.0}, {"date": "2022-10-24", "close": 0.59502, "volume": 21582.0}, {"date": "2022-10-25", "close": 0.575186, "volume": 5447.0}, {"date": "2022-10-26", "close": 0.614854, "volume": 9587.0}, {"date": "2022-10-27", "close": 0.575186, "volume": 10361.0}, {"date": "2022-10-28", "close": 0.59502, "volume": 27624.0}, {"date": "2022-10-31", "close": 0.59502, "volume": 2693.0}, {"date": "2022-11-01", "close": 0.59502, "volume": 3766.0}, {"date": "2022-11-02", "close": 0.59502, "volume": 11723.0}, {"date": "2022-11-03", "close": 0.59502, "volume": 26091.0}, {"date": "2022-11-04", "close": 0.575186, "volume": 21428.0}, {"date": "2022-11-07", "close": 0.575186, "volume": 647.0}, {"date": "2022-11-08", "close": 0.59502, "volume": 13385.0}, {"date": "2022-11-09", "close": 0.59502, "volume": 4538.0}, {"date": "2022-11-10", "close": 0.575186, "volume": 30701.0}, {"date": "2022-11-11", "close": 0.575186, "volume": 3529.0}, {"date": "2022-11-14", "close": 0.555352, "volume": 44997.0}, {"date": "2022-11-15", "close": 0.555352, "volume": 4361.0}, {"date": "2022-11-16", "close": 0.575186, "volume": 41491.0}, {"date": "2022-11-17", "close": 0.575186, "volume": 51309.0}, {"date": "2022-11-18", "close": 0.535518, "volume": 8803.0}, {"date": "2022-11-21", "close": 0.555352, "volume": 38317.0}, {"date": "2022-11-22", "close": 0.565269, "volume": 595.0}, {"date": "2022-11-23", "close": 0.555352, "volume": 8357.0}, {"date": "2022-11-24", "close": 0.555352, "volume": 43568.0}, {"date": "2022-11-25", "close": 0.535518, "volume": 17851.0}, {"date": "2022-11-28", "close": 0.555352, "volume": 2007.0}, {"date": "2022-11-29", "close": 0.515684, "volume": 51070.0}, {"date": "2022-11-30", "close": 0.476016, "volume": 62104.0}, {"date": "2022-12-01", "close": 0.456182, "volume": 31233.0}, {"date": "2022-12-02", "close": 0.456182, "volume": 37028.0}, {"date": "2022-12-05", "close": 0.476016, "volume": 15857.0}, {"date": "2022-12-06", "close": 0.436348, "volume": 70181.0}, {"date": "2022-12-07", "close": 0.436348, "volume": 30080.0}, {"date": "2022-12-08", "close": 0.416514, "volume": 14556.0}, {"date": "2022-12-09", "close": 0.436348, "volume": 25647.0}, {"date": "2022-12-12", "close": 0.39668, "volume": 25432.0}, {"date": "2022-12-13", "close": 0.416514, "volume": 30967.0}, {"date": "2022-12-15", "close": 0.376846, "volume": 65007.0}, {"date": "2022-12-16", "close": 0.39668, "volume": 27579.0}, {"date": "2022-12-19", "close": 0.376846, "volume": 39406.0}, {"date": "2022-12-20", "close": 0.357012, "volume": 44172.0}, {"date": "2022-12-21", "close": 0.317344, "volume": 47496.0}, {"date": "2022-12-22", "close": 0.337178, "volume": 6050.0}, {"date": "2022-12-23", "close": 0.337178, "volume": 38536.0}, {"date": "2022-12-28", "close": 0.357012, "volume": 6050.0}, {"date": "2022-12-29", "close": 0.376846, "volume": 19.0}, {"date": "2023-01-03", "close": 0.357012, "volume": 3338.0}, {"date": "2023-01-04", "close": 0.357012, "volume": 85198.0}, {"date": "2023-01-05", "close": 0.357012, "volume": 5042.0}, {"date": "2023-01-06", "close": 0.376846, "volume": 6040.0}, {"date": "2023-01-09", "close": 0.376846, "volume": 50743.0}, {"date": "2023-01-10", "close": 0.376846, "volume": 6900.0}, {"date": "2023-01-11", "close": 0.376846, "volume": 41467.0}, {"date": "2023-01-12", "close": 0.376846, "volume": 27534.0}, {"date": "2023-01-13", "close": 0.357012, "volume": 61671.0}, {"date": "2023-01-17", "close": 0.357012, "volume": 1878.0}, {"date": "2023-01-18", "close": 0.376846, "volume": 20356.0}, {"date": "2023-01-19", "close": 0.357012, "volume": 42386.0}, {"date": "2023-01-20", "close": 0.436348, "volume": 153971.0}, {"date": "2023-01-23", "close": 0.436348, "volume": 61064.0}, {"date": "2023-01-24", "close": 0.456182, "volume": 30391.0}, {"date": "2023-01-25", "close": 0.476016, "volume": 44980.0}, {"date": "2023-01-27", "close": 0.436348, "volume": 126295.0}, {"date": "2023-01-30", "close": 0.39668, "volume": 40846.0}, {"date": "2023-01-31", "close": 0.39668, "volume": 66483.0}, {"date": "2023-02-01", "close": 0.416514, "volume": 3535.0}, {"date": "2023-02-02", "close": 0.416514, "volume": 30882.0}, {"date": "2023-02-03", "close": 0.436348, "volume": 9715.0}, {"date": "2023-02-06", "close": 0.39668, "volume": 140837.0}, {"date": "2023-02-07", "close": 0.436348, "volume": 5042.0}, {"date": "2023-02-08", "close": 0.416514, "volume": 13011.0}, {"date": "2023-02-09", "close": 0.456182, "volume": 26508.0}, {"date": "2023-02-10", "close": 0.416514, "volume": 13575.0}, {"date": "2023-02-13", "close": 0.456182, "volume": 11638.0}, {"date": "2023-02-14", "close": 0.456182, "volume": 10840.0}, {"date": "2023-02-15", "close": 0.416514, "volume": 27980.0}, {"date": "2023-02-16", "close": 0.39668, "volume": 29365.0}, {"date": "2023-02-17", "close": 0.39668, "volume": 8828.0}, {"date": "2023-02-20", "close": 0.39668, "volume": 14598.0}, {"date": "2023-02-21", "close": 0.39668, "volume": 9832.0}, {"date": "2023-02-22", "close": 0.357012, "volume": 160437.0}, {"date": "2023-02-23", "close": 0.416514, "volume": 16203.0}, {"date": "2023-02-24", "close": 0.357012, "volume": 2015.0}, {"date": "2023-03-01", "close": 0.337178, "volume": 46747.0}, {"date": "2023-03-02", "close": 0.376846, "volume": 58611.0}, {"date": "2023-03-03", "close": 0.337178, "volume": 45385.0}, {"date": "2023-03-07", "close": 0.337178, "volume": 410.0}, {"date": "2023-03-08", "close": 0.347095, "volume": 12176.0}, {"date": "2023-03-15", "close": 0.277676, "volume": 56538.0}, {"date": "2023-03-16", "close": 0.257842, "volume": 45377.0}, {"date": "2023-03-17", "close": 0.257842, "volume": 34474.0}, {"date": "2023-03-20", "close": 0.238008, "volume": 146566.0}, {"date": "2023-03-21", "close": 0.238008, "volume": 109460.0}, {"date": "2023-03-22", "close": 0.238008, "volume": 150574.0}, {"date": "2023-03-23", "close": 0.218174, "volume": 50552.0}, {"date": "2023-03-24", "close": 0.218174, "volume": 226747.0}, {"date": "2023-03-27", "close": 0.218174, "volume": 4652.0}, {"date": "2023-03-28", "close": 0.257842, "volume": 2744.0}, {"date": "2023-03-29", "close": 0.238008, "volume": 32946.0}, {"date": "2023-03-30", "close": 0.277676, "volume": 22559.0}, {"date": "2023-03-31", "close": 0.29751, "volume": 41648.0}, {"date": "2023-04-03", "close": 0.357012, "volume": 109329.0}, {"date": "2023-04-04", "close": 0.337178, "volume": 4976.0}, {"date": "2023-04-05", "close": 0.376846, "volume": 8570.0}, {"date": "2023-04-06", "close": 0.376846, "volume": 624.0}, {"date": "2023-04-11", "close": 0.337178, "volume": 22948.0}, {"date": "2023-04-12", "close": 0.357012, "volume": 8319.0}, {"date": "2023-04-13", "close": 0.357012, "volume": 4251.0}, {"date": "2023-04-14", "close": 0.357012, "volume": 8852.0}, {"date": "2023-04-17", "close": 0.317344, "volume": 56646.0}, {"date": "2023-04-18", "close": 0.357012, "volume": 43709.0}, {"date": "2023-04-19", "close": 0.357012, "volume": 1400.0}, {"date": "2023-04-20", "close": 0.357012, "volume": 13834.0}, {"date": "2023-04-21", "close": 0.337178, "volume": 4687.0}, {"date": "2023-04-24", "close": 0.337178, "volume": 7059.0}, {"date": "2023-04-26", "close": 0.357012, "volume": 2114.0}, {"date": "2023-04-27", "close": 0.337178, "volume": 3109.0}, {"date": "2023-04-28", "close": 0.337178, "volume": 36001.0}, {"date": "2023-05-01", "close": 0.357012, "volume": 17059.0}, {"date": "2023-05-02", "close": 0.357012, "volume": 45228.0}, {"date": "2023-05-03", "close": 0.376846, "volume": 32040.0}, {"date": "2023-05-04", "close": 0.416514, "volume": 101691.0}, {"date": "2023-05-05", "close": 0.376846, "volume": 3263.0}, {"date": "2023-05-08", "close": 0.376846, "volume": 5322.0}, {"date": "2023-05-09", "close": 0.39668, "volume": 9954.0}, {"date": "2023-05-10", "close": 0.376846, "volume": 14551.0}, {"date": "2023-05-11", "close": 0.376846, "volume": 3988.0}, {"date": "2023-05-12", "close": 0.376846, "volume": 91842.0}, {"date": "2023-05-15", "close": 0.357012, "volume": 42633.0}, {"date": "2023-05-16", "close": 0.357012, "volume": 639.0}, {"date": "2023-05-17", "close": 0.357012, "volume": 2432.0}, {"date": "2023-05-18", "close": 0.357012, "volume": 5396.0}, {"date": "2023-05-19", "close": 0.357012, "volume": 50714.0}, {"date": "2023-05-22", "close": 0.376846, "volume": 138639.0}, {"date": "2023-05-23", "close": 0.376846, "volume": 14809.0}, {"date": "2023-05-24", "close": 0.376846, "volume": 38129.0}, {"date": "2023-05-25", "close": 0.376846, "volume": 894.0}, {"date": "2023-05-26", "close": 0.317344, "volume": 83787.0}, {"date": "2023-05-29", "close": 0.317344, "volume": 14251.0}, {"date": "2023-05-30", "close": 0.317344, "volume": 529.0}, {"date": "2023-06-01", "close": 0.337178, "volume": 4991.0}, {"date": "2023-06-02", "close": 0.317344, "volume": 19119.0}, {"date": "2023-06-06", "close": 0.535518, "volume": 3912350.0}, {"date": "2023-06-07", "close": 0.476016, "volume": 798670.0}, {"date": "2023-06-08", "close": 0.515684, "volume": 502867.0}, {"date": "2023-06-09", "close": 0.535518, "volume": 195208.0}, {"date": "2023-06-13", "close": 0.515684, "volume": 131528.0}, {"date": "2023-06-14", "close": 0.674356, "volume": 669115.0}, {"date": "2023-06-15", "close": 0.575186, "volume": 328788.0}, {"date": "2023-06-16", "close": 0.59502, "volume": 104977.0}, {"date": "2023-06-19", "close": 0.555352, "volume": 422264.0}, {"date": "2023-06-20", "close": 0.555352, "volume": 69734.0}, {"date": "2023-06-21", "close": 0.535518, "volume": 85621.0}, {"date": "2023-06-22", "close": 0.535518, "volume": 22162.0}, {"date": "2023-06-23", "close": 0.515684, "volume": 55141.0}, {"date": "2023-06-26", "close": 0.49585, "volume": 72770.0}, {"date": "2023-06-27", "close": 0.515684, "volume": 49611.0}, {"date": "2023-06-28", "close": 0.49585, "volume": 104287.0}, {"date": "2023-06-29", "close": 0.515684, "volume": 44512.0}, {"date": "2023-06-30", "close": 0.515684, "volume": 61312.0}, {"date": "2023-07-03", "close": 0.515684, "volume": 18700.0}, {"date": "2023-07-04", "close": 0.535518, "volume": 9901.0}, {"date": "2023-07-05", "close": 0.575186, "volume": 43387.0}, {"date": "2023-07-06", "close": 0.555352, "volume": 39572.0}, {"date": "2023-07-07", "close": 0.535518, "volume": 38340.0}, {"date": "2023-07-10", "close": 0.555352, "volume": 30052.0}, {"date": "2023-07-11", "close": 0.49585, "volume": 292540.0}, {"date": "2023-07-12", "close": 0.476016, "volume": 30970.0}, {"date": "2023-07-13", "close": 0.416514, "volume": 141404.0}, {"date": "2023-07-14", "close": 0.416514, "volume": 76558.0}, {"date": "2023-07-19", "close": 0.416514, "volume": 87622.0}, {"date": "2023-07-20", "close": 0.476016, "volume": 576603.0}, {"date": "2023-07-21", "close": 0.49585, "volume": 387095.0}, {"date": "2023-07-25", "close": 0.456182, "volume": 653683.0}, {"date": "2023-07-26", "close": 0.416514, "volume": 551831.0}, {"date": "2023-07-27", "close": 0.39668, "volume": 424814.0}, {"date": "2023-07-28", "close": 0.34, "volume": 488080.0}, {"date": "2023-07-31", "close": 0.32, "volume": 564317.0}, {"date": "2023-08-01", "close": 0.3, "volume": 521924.0}, {"date": "2023-08-02", "close": 0.3, "volume": 68001.0}, {"date": "2023-08-03", "close": 0.32, "volume": 334180.0}, {"date": "2023-08-04", "close": 0.34, "volume": 165950.0}, {"date": "2023-08-07", "close": 0.34, "volume": 291699.0}, {"date": "2023-08-08", "close": 0.34, "volume": 90312.0}, {"date": "2023-08-09", "close": 0.3, "volume": 151232.0}, {"date": "2023-08-10", "close": 0.32, "volume": 48192.0}, {"date": "2023-08-11", "close": 0.34, "volume": 115655.0}, {"date": "2023-08-14", "close": 0.32, "volume": 47285.0}, {"date": "2023-08-15", "close": 0.32, "volume": 107335.0}, {"date": "2023-08-16", "close": 0.32, "volume": 109710.0}, {"date": "2023-08-17", "close": 0.28, "volume": 325738.0}, {"date": "2023-08-18", "close": 0.28, "volume": 162581.0}, {"date": "2023-08-21", "close": 0.28, "volume": 74401.0}, {"date": "2023-08-22", "close": 0.28, "volume": 156801.0}, {"date": "2023-08-23", "close": 0.27, "volume": 58253.0}, {"date": "2023-08-24", "close": 0.3, "volume": 21464.0}, {"date": "2023-08-25", "close": 0.28, "volume": 82347.0}, {"date": "2023-08-28", "close": 0.28, "volume": 41149.0}, {"date": "2023-08-29", "close": 0.29, "volume": 105018.0}, {"date": "2023-08-30", "close": 0.28, "volume": 61819.0}, {"date": "2023-08-31", "close": 0.28, "volume": 30949.0}, {"date": "2023-09-01", "close": 0.3, "volume": 77065.0}, {"date": "2023-09-04", "close": 0.28, "volume": 133019.0}, {"date": "2023-09-05", "close": 0.28, "volume": 21921.0}, {"date": "2023-09-06", "close": 0.26, "volume": 672802.0}, {"date": "2023-09-07", "close": 0.24, "volume": 266701.0}, {"date": "2023-09-08", "close": 0.24, "volume": 84128.0}, {"date": "2023-09-11", "close": 0.22, "volume": 40913.0}, {"date": "2023-09-12", "close": 0.22, "volume": 88365.0}, {"date": "2023-09-13", "close": 0.22, "volume": 5000.0}, {"date": "2023-09-14", "close": 0.22, "volume": 54075.0}, {"date": "2023-09-15", "close": 0.28, "volume": 274141.0}, {"date": "2023-09-18", "close": 0.26, "volume": 20658.0}, {"date": "2023-09-19", "close": 0.26, "volume": 39115.0}, {"date": "2023-09-20", "close": 0.28, "volume": 76048.0}, {"date": "2023-09-21", "close": 0.27, "volume": 176991.0}, {"date": "2023-09-22", "close": 0.26, "volume": 2466.0}, {"date": "2023-09-25", "close": 0.27, "volume": 52052.0}, {"date": "2023-09-26", "close": 0.24, "volume": 178374.0}, {"date": "2023-09-27", "close": 0.24, "volume": 93790.0}, {"date": "2023-09-28", "close": 0.26, "volume": 22708.0}, {"date": "2023-09-29", "close": 0.24, "volume": 2698.0}, {"date": "2023-10-04", "close": 0.24, "volume": 71120.0}, {"date": "2023-10-05", "close": 0.24, "volume": 21734.0}, {"date": "2023-10-06", "close": 0.22, "volume": 8650.0}, {"date": "2023-10-09", "close": 0.26, "volume": 5459.0}, {"date": "2023-10-10", "close": 0.26, "volume": 116345.0}, {"date": "2023-10-11", "close": 0.26, "volume": 92420.0}, {"date": "2023-10-12", "close": 0.22, "volume": 68283.0}, {"date": "2023-10-13", "close": 0.22, "volume": 27083.0}, {"date": "2023-10-17", "close": 0.22, "volume": 1369.0}, {"date": "2023-10-18", "close": 0.22, "volume": 57807.0}, {"date": "2023-10-19", "close": 0.22, "volume": 77786.0}, {"date": "2023-10-20", "close": 0.22, "volume": 7000.0}, {"date": "2023-10-23", "close": 0.2, "volume": 57236.0}, {"date": "2023-10-24", "close": 0.18, "volume": 210272.0}, {"date": "2023-10-25", "close": 0.2, "volume": 34570.0}, {"date": "2023-10-26", "close": 0.16, "volume": 234837.0}, {"date": "2023-10-27", "close": 0.16, "volume": 54135.0}, {"date": "2023-10-30", "close": 0.16, "volume": 262518.0}, {"date": "2023-10-31", "close": 0.16, "volume": 2438.0}, {"date": "2023-11-01", "close": 0.17, "volume": 22350.0}, {"date": "2023-11-02", "close": 0.16, "volume": 24287.0}, {"date": "2023-11-06", "close": 0.18, "volume": 8483.0}, {"date": "2023-11-07", "close": 0.16, "volume": 98403.0}, {"date": "2023-11-08", "close": 0.16, "volume": 10644.0}, {"date": "2023-11-09", "close": 0.16, "volume": 107802.0}, {"date": "2023-11-10", "close": 0.16, "volume": 16750.0}, {"date": "2023-11-13", "close": 0.16, "volume": 462.0}, {"date": "2023-11-14", "close": 0.17, "volume": 18066.0}, {"date": "2023-11-15", "close": 0.16, "volume": 45628.0}, {"date": "2023-11-16", "close": 0.16, "volume": 8612.0}, {"date": "2023-11-17", "close": 0.18, "volume": 54624.0}, {"date": "2023-11-20", "close": 0.16, "volume": 17199.0}, {"date": "2023-11-22", "close": 0.16, "volume": 127448.0}, {"date": "2023-11-23", "close": 0.18, "volume": 134024.0}, {"date": "2023-11-24", "close": 0.18, "volume": 51314.0}, {"date": "2023-11-27", "close": 0.18, "volume": 27550.0}, {"date": "2023-11-28", "close": 0.17, "volume": 1169.0}, {"date": "2023-11-29", "close": 0.18, "volume": 19167.0}, {"date": "2023-11-30", "close": 0.18, "volume": 9160.0}, {"date": "2023-12-01", "close": 0.18, "volume": 111.0}, {"date": "2023-12-04", "close": 0.16, "volume": 72234.0}, {"date": "2023-12-05", "close": 0.22, "volume": 511758.0}, {"date": "2023-12-06", "close": 0.16, "volume": 363021.0}, {"date": "2023-12-07", "close": 0.18, "volume": 312758.0}, {"date": "2023-12-08", "close": 0.18, "volume": 14005.0}, {"date": "2023-12-11", "close": 0.16, "volume": 25003.0}, {"date": "2023-12-12", "close": 0.16, "volume": 135609.0}, {"date": "2023-12-13", "close": 0.16, "volume": 73093.0}, {"date": "2023-12-14", "close": 0.16, "volume": 62500.0}, {"date": "2023-12-15", "close": 0.16, "volume": 112962.0}, {"date": "2023-12-18", "close": 0.16, "volume": 38644.0}, {"date": "2023-12-19", "close": 0.16, "volume": 271.0}, {"date": "2023-12-20", "close": 0.14, "volume": 28460.0}, {"date": "2023-12-21", "close": 0.15, "volume": 8451.0}, {"date": "2023-12-22", "close": 0.14, "volume": 16027.0}, {"date": "2023-12-27", "close": 0.16, "volume": 44294.0}, {"date": "2023-12-28", "close": 0.16, "volume": 76481.0}, {"date": "2023-12-29", "close": 0.14, "volume": 60940.0}, {"date": "2024-01-02", "close": 0.15, "volume": 33091.0}, {"date": "2024-01-03", "close": 0.16, "volume": 15780.0}, {"date": "2024-01-05", "close": 0.16, "volume": 58450.0}, {"date": "2024-01-08", "close": 0.15, "volume": 1196.0}, {"date": "2024-01-09", "close": 0.14, "volume": 10397.0}, {"date": "2024-01-10", "close": 0.18, "volume": 322595.0}, {"date": "2024-01-11", "close": 0.18, "volume": 179093.0}, {"date": "2024-01-12", "close": 0.2, "volume": 316847.0}, {"date": "2024-01-15", "close": 0.22, "volume": 894565.0}, {"date": "2024-01-16", "close": 0.18, "volume": 285173.0}, {"date": "2024-01-17", "close": 0.18, "volume": 332629.0}, {"date": "2024-01-18", "close": 0.16, "volume": 651606.0}, {"date": "2024-01-19", "close": 0.16, "volume": 224700.0}, {"date": "2024-01-22", "close": 0.16, "volume": 39789.0}, {"date": "2024-01-24", "close": 0.16, "volume": 73029.0}, {"date": "2024-01-30", "close": 0.13, "volume": 358967.0}, {"date": "2024-01-31", "close": 0.12, "volume": 23584.0}, {"date": "2024-02-01", "close": 0.14, "volume": 198675.0}, {"date": "2024-02-02", "close": 0.12, "volume": 237886.0}, {"date": "2024-02-05", "close": 0.12, "volume": 220743.0}, {"date": "2024-02-06", "close": 0.13, "volume": 108524.0}, {"date": "2024-02-07", "close": 0.12, "volume": 84514.0}, {"date": "2024-02-08", "close": 0.12, "volume": 70633.0}, {"date": "2024-02-09", "close": 0.13, "volume": 70305.0}, {"date": "2024-02-12", "close": 0.12, "volume": 11138.0}, {"date": "2024-02-13", "close": 0.13, "volume": 13480.0}, {"date": "2024-02-14", "close": 0.12, "volume": 870480.0}, {"date": "2024-02-15", "close": 0.11, "volume": 135221.0}, {"date": "2024-02-16", "close": 0.12, "volume": 49707.0}, {"date": "2024-02-19", "close": 0.12, "volume": 52376.0}, {"date": "2024-02-20", "close": 0.12, "volume": 4925.0}, {"date": "2024-02-21", "close": 0.12, "volume": 5059.0}, {"date": "2024-02-22", "close": 0.1, "volume": 583075.0}, {"date": "2024-02-23", "close": 0.1, "volume": 239183.0}, {"date": "2024-02-26", "close": 0.1, "volume": 42088.0}, {"date": "2024-02-27", "close": 0.1, "volume": 253822.0}, {"date": "2024-02-28", "close": 0.1, "volume": 3077.0}, {"date": "2024-02-29", "close": 0.1, "volume": 35443.0}, {"date": "2024-03-01", "close": 0.1, "volume": 79917.0}, {"date": "2024-03-04", "close": 0.1, "volume": 111667.0}, {"date": "2024-03-05", "close": 0.1, "volume": 233286.0}, {"date": "2024-03-06", "close": 0.12, "volume": 5000.0}, {"date": "2024-03-07", "close": 0.1, "volume": 32705.0}, {"date": "2024-03-08", "close": 0.1, "volume": 22258.0}, {"date": "2024-03-11", "close": 0.1, "volume": 109750.0}, {"date": "2024-03-12", "close": 0.1, "volume": 247091.0}, {"date": "2024-03-13", "close": 0.11, "volume": 56594.0}, {"date": "2024-03-14", "close": 0.12, "volume": 63685.0}, {"date": "2024-03-15", "close": 0.1, "volume": 162261.0}, {"date": "2024-03-18", "close": 0.1, "volume": 201114.0}, {"date": "2024-03-19", "close": 0.1, "volume": 5000.0}, {"date": "2024-03-20", "close": 0.1, "volume": 81784.0}, {"date": "2024-03-21", "close": 0.1, "volume": 250.0}, {"date": "2024-03-22", "close": 0.1, "volume": 29814.0}, {"date": "2024-03-25", "close": 0.12, "volume": 368888.0}, {"date": "2024-03-26", "close": 0.12, "volume": 702432.0}, {"date": "2024-03-28", "close": 0.12, "volume": 50000.0}, {"date": "2024-04-02", "close": 0.12, "volume": 121770.0}, {"date": "2024-04-03", "close": 0.12, "volume": 22455.0}, {"date": "2024-04-05", "close": 0.12, "volume": 24973.0}, {"date": "2024-04-08", "close": 0.12, "volume": 19117.0}, {"date": "2024-04-09", "close": 0.1, "volume": 280861.0}, {"date": "2024-04-10", "close": 0.1, "volume": 40000.0}, {"date": "2024-04-11", "close": 0.1, "volume": 15500.0}, {"date": "2024-04-12", "close": 0.11, "volume": 19196.0}, {"date": "2024-04-15", "close": 0.1, "volume": 348452.0}, {"date": "2024-04-16", "close": 0.1, "volume": 110000.0}, {"date": "2024-04-17", "close": 0.1, "volume": 81500.0}, {"date": "2024-04-18", "close": 0.1, "volume": 20000.0}, {"date": "2024-04-19", "close": 0.12, "volume": 4158.0}, {"date": "2024-04-23", "close": 0.1, "volume": 158017.0}, {"date": "2024-04-24", "close": 0.1, "volume": 369515.0}, {"date": "2024-04-26", "close": 0.09, "volume": 25000.0}, {"date": "2024-04-30", "close": 0.1, "volume": 138587.0}, {"date": "2024-05-01", "close": 0.1, "volume": 68792.0}, {"date": "2024-05-02", "close": 0.12, "volume": 450381.0}, {"date": "2024-05-03", "close": 0.12, "volume": 15416.0}, {"date": "2024-05-06", "close": 0.11, "volume": 147592.0}, {"date": "2024-05-07", "close": 0.1, "volume": 176903.0}, {"date": "2024-05-08", "close": 0.11, "volume": 43325.0}, {"date": "2024-05-09", "close": 0.1, "volume": 50000.0}, {"date": "2024-05-10", "close": 0.1, "volume": 6050.0}, {"date": "2024-05-13", "close": 0.1, "volume": 180199.0}, {"date": "2024-05-15", "close": 0.1, "volume": 33174.0}, {"date": "2024-05-16", "close": 0.1, "volume": 67972.0}, {"date": "2024-05-17", "close": 0.09, "volume": 22549.0}, {"date": "2024-05-20", "close": 0.11, "volume": 204306.0}, {"date": "2024-05-21", "close": 0.11, "volume": 8510.0}, {"date": "2024-05-22", "close": 0.1, "volume": 25691.0}, {"date": "2024-05-23", "close": 0.1, "volume": 35000.0}, {"date": "2024-05-24", "close": 0.1, "volume": 16000.0}, {"date": "2024-05-27", "close": 0.1, "volume": 22669.0}, {"date": "2024-05-28", "close": 0.1, "volume": 34167.0}, {"date": "2024-05-29", "close": 0.1, "volume": 20600.0}, {"date": "2024-05-30", "close": 0.09, "volume": 15307.0}, {"date": "2024-06-03", "close": 0.09, "volume": 12070.0}, {"date": "2024-06-04", "close": 0.1, "volume": 49942.0}, {"date": "2024-06-05", "close": 0.08, "volume": 48000.0}, {"date": "2024-06-06", "close": 0.1, "volume": 87402.0}, {"date": "2024-06-07", "close": 0.08, "volume": 37500.0}, {"date": "2024-06-11", "close": 0.08, "volume": 15000.0}, {"date": "2024-06-12", "close": 0.1, "volume": 123602.0}, {"date": "2024-06-13", "close": 0.1, "volume": 84027.0}, {"date": "2024-06-17", "close": 0.1, "volume": 20049.0}, {"date": "2024-06-18", "close": 0.1, "volume": 205226.0}, {"date": "2024-06-19", "close": 0.1, "volume": 10417.0}, {"date": "2024-06-20", "close": 0.1, "volume": 7500.0}, {"date": "2024-06-21", "close": 0.1, "volume": 5000.0}, {"date": "2024-06-24", "close": 0.08, "volume": 41286.0}, {"date": "2024-06-25", "close": 0.1, "volume": 113804.0}, {"date": "2024-06-26", "close": 0.08, "volume": 100000.0}, {"date": "2024-06-27", "close": 0.08, "volume": 24405.0}, {"date": "2024-06-28", "close": 0.08, "volume": 49466.0}, {"date": "2024-07-01", "close": 0.08, "volume": 43500.0}, {"date": "2024-07-02", "close": 0.08, "volume": 435479.0}, {"date": "2024-07-03", "close": 0.08, "volume": 64194.0}, {"date": "2024-07-04", "close": 0.08, "volume": 50839.0}, {"date": "2024-07-05", "close": 0.08, "volume": 109139.0}, {"date": "2024-07-09", "close": 0.08, "volume": 72868.0}, {"date": "2024-07-10", "close": 0.08, "volume": 12500.0}, {"date": "2024-07-11", "close": 0.1, "volume": 179004.0}, {"date": "2024-07-12", "close": 0.1, "volume": 40181.0}, {"date": "2024-07-16", "close": 0.08, "volume": 100250.0}, {"date": "2024-07-18", "close": 0.08, "volume": 30000.0}, {"date": "2024-07-19", "close": 0.08, "volume": 2781.0}, {"date": "2024-07-22", "close": 0.08, "volume": 7210.0}, {"date": "2024-07-23", "close": 0.08, "volume": 625.0}, {"date": "2024-07-24", "close": 0.08, "volume": 150146.0}, {"date": "2024-07-25", "close": 0.08, "volume": 241305.0}, {"date": "2024-07-26", "close": 0.08, "volume": 40288.0}, {"date": "2024-07-31", "close": 0.06, "volume": 974587.0}, {"date": "2024-08-01", "close": 0.06, "volume": 86032.0}, {"date": "2024-08-02", "close": 0.06, "volume": 314417.0}, {"date": "2024-08-05", "close": 0.06, "volume": 186338.0}, {"date": "2024-08-06", "close": 0.06, "volume": 65000.0}, {"date": "2024-08-07", "close": 0.06, "volume": 52049.0}, {"date": "2024-08-08", "close": 0.06, "volume": 43046.0}, {"date": "2024-08-09", "close": 0.05, "volume": 156250.0}, {"date": "2024-08-12", "close": 0.06, "volume": 38253.0}, {"date": "2024-08-13", "close": 0.04, "volume": 148485.0}, {"date": "2024-08-14", "close": 0.06, "volume": 124732.0}, {"date": "2024-08-15", "close": 0.06, "volume": 83084.0}, {"date": "2024-08-19", "close": 0.05, "volume": 14067.0}, {"date": "2024-08-20", "close": 0.05, "volume": 19664.0}, {"date": "2024-08-23", "close": 0.05, "volume": 50000.0}, {"date": "2024-08-26", "close": 0.05, "volume": 112500.0}, {"date": "2024-08-27", "close": 0.06, "volume": 10000.0}, {"date": "2024-08-30", "close": 0.08, "volume": 185516.0}, {"date": "2024-09-02", "close": 0.07, "volume": 11258.0}, {"date": "2024-09-03", "close": 0.06, "volume": 499569.0}, {"date": "2024-09-04", "close": 0.05, "volume": 255512.0}, {"date": "2024-09-06", "close": 0.05, "volume": 163118.0}, {"date": "2024-09-09", "close": 0.05, "volume": 150000.0}, {"date": "2024-09-10", "close": 0.04, "volume": 3805.0}, {"date": "2024-09-11", "close": 0.05, "volume": 15000.0}, {"date": "2024-09-12", "close": 0.05, "volume": 31917.0}, {"date": "2024-09-17", "close": 0.04, "volume": 709.0}, {"date": "2024-09-18", "close": 0.05, "volume": 8167.0}, {"date": "2024-09-23", "close": 0.06, "volume": 10178.0}, {"date": "2024-09-24", "close": 0.05, "volume": 68593.0}, {"date": "2024-09-25", "close": 0.05, "volume": 6311.0}, {"date": "2024-09-26", "close": 0.06, "volume": 50000.0}, {"date": "2024-09-27", "close": 0.06, "volume": 125000.0}, {"date": "2024-09-30", "close": 0.04, "volume": 23967.0}, {"date": "2024-10-01", "close": 0.05, "volume": 5836.0}, {"date": "2024-10-02", "close": 0.06, "volume": 38333.0}, {"date": "2024-10-03", "close": 0.06, "volume": 83166.0}, {"date": "2024-10-04", "close": 0.06, "volume": 50013.0}, {"date": "2024-10-07", "close": 0.06, "volume": 20000.0}, {"date": "2024-10-08", "close": 0.05, "volume": 20.0}, {"date": "2024-10-10", "close": 0.05, "volume": 10104.0}, {"date": "2024-10-11", "close": 0.06, "volume": 21314.0}, {"date": "2024-10-14", "close": 0.06, "volume": 3500.0}, {"date": "2024-10-15", "close": 0.06, "volume": 10000.0}, {"date": "2024-10-16", "close": 0.06, "volume": 14750.0}, {"date": "2024-10-17", "close": 0.05, "volume": 22618.0}, {"date": "2024-10-18", "close": 0.06, "volume": 16667.0}, {"date": "2024-10-21", "close": 0.06, "volume": 15033.0}, {"date": "2024-10-22", "close": 0.06, "volume": 327395.0}, {"date": "2024-10-23", "close": 0.06, "volume": 105145.0}, {"date": "2024-10-24", "close": 0.04, "volume": 173.0}, {"date": "2024-10-25", "close": 0.06, "volume": 188584.0}, {"date": "2024-10-28", "close": 0.06, "volume": 21070.0}, {"date": "2024-10-29", "close": 0.06, "volume": 16.0}, {"date": "2024-10-30", "close": 0.06, "volume": 50000.0}, {"date": "2024-11-01", "close": 0.05, "volume": 11274.0}, {"date": "2024-11-04", "close": 0.05, "volume": 50000.0}, {"date": "2024-11-06", "close": 0.04, "volume": 4630.0}, {"date": "2024-11-08", "close": 0.06, "volume": 300355.0}, {"date": "2024-11-11", "close": 0.05, "volume": 121401.0}, {"date": "2024-11-12", "close": 0.05, "volume": 150000.0}, {"date": "2024-11-13", "close": 0.06, "volume": 1063.0}, {"date": "2024-11-14", "close": 0.06, "volume": 600.0}, {"date": "2024-11-18", "close": 0.06, "volume": 2407.0}, {"date": "2024-11-19", "close": 0.05, "volume": 5204.0}, {"date": "2024-11-20", "close": 0.05, "volume": 33370.0}, {"date": "2024-11-21", "close": 0.05, "volume": 12199.0}, {"date": "2024-11-22", "close": 0.06, "volume": 1063.0}, {"date": "2024-11-25", "close": 0.05, "volume": 2590.0}, {"date": "2024-11-29", "close": 0.06, "volume": 1077011.0}, {"date": "2024-12-02", "close": 0.06, "volume": 215000.0}, {"date": "2024-12-03", "close": 0.06, "volume": 3307.0}, {"date": "2024-12-04", "close": 0.05, "volume": 50000.0}, {"date": "2024-12-05", "close": 0.06, "volume": 55006.0}, {"date": "2024-12-06", "close": 0.04, "volume": 352458.0}, {"date": "2024-12-09", "close": 0.05, "volume": 195295.0}, {"date": "2024-12-10", "close": 0.04, "volume": 21014.0}, {"date": "2024-12-11", "close": 0.05, "volume": 76987.0}, {"date": "2024-12-13", "close": 0.04, "volume": 53.0}, {"date": "2024-12-16", "close": 0.04, "volume": 55833.0}, {"date": "2024-12-23", "close": 0.04, "volume": 92139.0}, {"date": "2024-12-24", "close": 0.04, "volume": 9250.0}, {"date": "2024-12-27", "close": 0.04, "volume": 22500.0}, {"date": "2024-12-30", "close": 0.06, "volume": 2305320.0}, {"date": "2024-12-31", "close": 0.06, "volume": 27025.0}, {"date": "2025-01-02", "close": 0.06, "volume": 150053.0}, {"date": "2025-01-03", "close": 0.06, "volume": 970346.0}, {"date": "2025-01-06", "close": 0.04, "volume": 21650.0}, {"date": "2025-01-07", "close": 0.06, "volume": 269167.0}, {"date": "2025-01-08", "close": 0.06, "volume": 1159.0}, {"date": "2025-01-09", "close": 0.04, "volume": 13001.0}, {"date": "2025-01-10", "close": 0.06, "volume": 16061.0}, {"date": "2025-01-13", "close": 0.05, "volume": 83530.0}, {"date": "2025-01-15", "close": 0.06, "volume": 11063.0}, {"date": "2025-01-16", "close": 0.04, "volume": 15000.0}, {"date": "2025-01-17", "close": 0.04, "volume": 107139.0}, {"date": "2025-01-20", "close": 0.06, "volume": 4256.0}, {"date": "2025-01-21", "close": 0.04, "volume": 157648.0}, {"date": "2025-01-22", "close": 0.06, "volume": 288780.0}, {"date": "2025-01-23", "close": 0.04, "volume": 272507.0}, {"date": "2025-01-28", "close": 0.04, "volume": 77847.0}, {"date": "2025-01-29", "close": 0.05, "volume": 5496.0}, {"date": "2025-01-31", "close": 0.04, "volume": 21002.0}, {"date": "2025-02-03", "close": 0.04, "volume": 63198.0}, {"date": "2025-02-05", "close": 0.04, "volume": 12500.0}, {"date": "2025-02-06", "close": 0.04, "volume": 52311.0}, {"date": "2025-02-10", "close": 0.04, "volume": 17565.0}, {"date": "2025-02-11", "close": 0.04, "volume": 16750.0}, {"date": "2025-02-13", "close": 0.04, "volume": 358248.0}, {"date": "2025-02-14", "close": 0.04, "volume": 20331.0}, {"date": "2025-02-17", "close": 0.05, "volume": 105169.0}, {"date": "2025-02-18", "close": 0.06, "volume": 141207.0}, {"date": "2025-02-19", "close": 0.04, "volume": 103084.0}, {"date": "2025-02-20", "close": 0.04, "volume": 83429.0}, {"date": "2025-02-21", "close": 0.04, "volume": 99.0}, {"date": "2025-02-24", "close": 0.04, "volume": 203398.0}, {"date": "2025-02-25", "close": 0.04, "volume": 100549.0}, {"date": "2025-02-26", "close": 0.05, "volume": 293858.0}, {"date": "2025-02-27", "close": 0.04, "volume": 942.0}, {"date": "2025-02-28", "close": 0.04, "volume": 236778.0}, {"date": "2025-03-03", "close": 0.04, "volume": 350.0}, {"date": "2025-03-04", "close": 0.05, "volume": 79158.0}, {"date": "2025-03-05", "close": 0.06, "volume": 25000.0}, {"date": "2025-03-06", "close": 0.04, "volume": 2821.0}, {"date": "2025-03-07", "close": 0.04, "volume": 13159.0}, {"date": "2025-03-10", "close": 0.04, "volume": 76966.0}, {"date": "2025-03-11", "close": 0.04, "volume": 77500.0}, {"date": "2025-03-12", "close": 0.04, "volume": 15866.0}, {"date": "2025-03-13", "close": 0.04, "volume": 238650.0}, {"date": "2025-03-14", "close": 0.04, "volume": 55500.0}, {"date": "2025-03-17", "close": 0.04, "volume": 4450.0}, {"date": "2025-03-18", "close": 0.06, "volume": 2300018.0}, {"date": "2025-03-19", "close": 0.04, "volume": 151732.0}, {"date": "2025-03-20", "close": 0.04, "volume": 127829.0}, {"date": "2025-03-24", "close": 0.04, "volume": 14980.0}, {"date": "2025-03-26", "close": 0.05, "volume": 348438.0}, {"date": "2025-03-27", "close": 0.04, "volume": 463750.0}, {"date": "2025-03-28", "close": 0.04, "volume": 25917.0}, {"date": "2025-03-31", "close": 0.05, "volume": 51950.0}, {"date": "2025-04-03", "close": 0.04, "volume": 2128493.0}, {"date": "2025-04-04", "close": 0.04, "volume": 56063.0}, {"date": "2025-04-07", "close": 0.03, "volume": 165491.0}, {"date": "2025-04-08", "close": 0.04, "volume": 108993.0}, {"date": "2025-04-09", "close": 0.04, "volume": 145054.0}, {"date": "2025-04-14", "close": 0.03, "volume": 38000.0}, {"date": "2025-04-15", "close": 0.04, "volume": 1063.0}, {"date": "2025-04-17", "close": 0.04, "volume": 32000.0}, {"date": "2025-04-22", "close": 0.04, "volume": 61178.0}, {"date": "2025-04-24", "close": 0.02, "volume": 140.0}, {"date": "2025-04-28", "close": 0.03, "volume": 152937.0}, {"date": "2025-04-29", "close": 0.04, "volume": 53070.0}, {"date": "2025-04-30", "close": 0.04, "volume": 26603.0}, {"date": "2025-05-01", "close": 0.04, "volume": 28516.0}, {"date": "2025-05-05", "close": 0.04, "volume": 19187.0}, {"date": "2025-05-06", "close": 0.04, "volume": 51063.0}, {"date": "2025-05-07", "close": 0.04, "volume": 26063.0}, {"date": "2025-05-08", "close": 0.04, "volume": 12946.0}, {"date": "2025-05-09", "close": 0.04, "volume": 1063.0}, {"date": "2025-05-12", "close": 0.04, "volume": 71875.0}, {"date": "2025-05-13", "close": 0.04, "volume": 1063.0}, {"date": "2025-05-19", "close": 0.04, "volume": 101063.0}, {"date": "2025-05-20", "close": 0.04, "volume": 1063.0}, {"date": "2025-05-21", "close": 0.04, "volume": 79661.0}, {"date": "2025-05-22", "close": 0.04, "volume": 27816.0}, {"date": "2025-05-23", "close": 0.04, "volume": 299355.0}, {"date": "2025-05-26", "close": 0.04, "volume": 823355.0}, {"date": "2025-05-27", "close": 0.04, "volume": 750.0}, {"date": "2025-05-28", "close": 0.04, "volume": 174747.0}, {"date": "2025-05-29", "close": 0.04, "volume": 44500.0}, {"date": "2025-06-02", "close": 0.04, "volume": 206751.0}, {"date": "2025-06-03", "close": 0.02, "volume": 20000.0}, {"date": "2025-06-04", "close": 0.02, "volume": 8000.0}, {"date": "2025-06-05", "close": 0.03, "volume": 20003.0}, {"date": "2025-06-06", "close": 0.03, "volume": 75000.0}, {"date": "2025-06-10", "close": 0.03, "volume": 83393.0}, {"date": "2025-06-11", "close": 0.02, "volume": 149254.0}, {"date": "2025-06-12", "close": 0.03, "volume": 100628.0}, {"date": "2025-06-16", "close": 0.03, "volume": 135812.0}, {"date": "2025-06-17", "close": 0.02, "volume": 241742.0}, {"date": "2025-06-18", "close": 0.04, "volume": 3250.0}, {"date": "2025-06-19", "close": 0.04, "volume": 101000.0}, {"date": "2025-06-20", "close": 0.04, "volume": 10066.0}, {"date": "2025-06-23", "close": 0.02, "volume": 80003.0}, {"date": "2025-06-24", "close": 0.02, "volume": 618538.0}, {"date": "2025-06-25", "close": 0.02, "volume": 60789.0}, {"date": "2025-06-26", "close": 0.02, "volume": 95185.0}, {"date": "2025-06-27", "close": 0.02, "volume": 2625.0}, {"date": "2025-06-30", "close": 0.02, "volume": 776062.0}, {"date": "2025-07-10", "close": 0.025, "volume": 1175849.0}, {"date": "2025-07-11", "close": 0.02, "volume": 5747833.0}, {"date": "2025-07-14", "close": 0.02, "volume": 680986.0}, {"date": "2025-07-15", "close": 0.02, "volume": 2300296.0}, {"date": "2025-07-16", "close": 0.02, "volume": 1923657.0}, {"date": "2025-07-17", "close": 0.024, "volume": 4313414.0}, {"date": "2025-07-18", "close": 0.023, "volume": 2123626.0}, {"date": "2025-07-21", "close": 0.021, "volume": 272426.0}, {"date": "2025-07-22", "close": 0.023, "volume": 133121.0}, {"date": "2025-07-23", "close": 0.023, "volume": 166014.0}, {"date": "2025-07-24", "close": 0.022, "volume": 213344.0}, {"date": "2025-07-25", "close": 0.025, "volume": 1734501.0}, {"date": "2025-07-28", "close": 0.023, "volume": 1208058.0}, {"date": "2025-07-29", "close": 0.022, "volume": 1636613.0}, {"date": "2025-07-30", "close": 0.023, "volume": 33697.0}, {"date": "2025-07-31", "close": 0.023, "volume": 594616.0}, {"date": "2025-08-01", "close": 0.023, "volume": 570128.0}, {"date": "2025-08-04", "close": 0.022, "volume": 242660.0}, {"date": "2025-08-05", "close": 0.024, "volume": 15256.0}, {"date": "2025-08-06", "close": 0.024, "volume": 123000.0}, {"date": "2025-08-07", "close": 0.024, "volume": 732540.0}, {"date": "2025-08-08", "close": 0.023, "volume": 50000.0}, {"date": "2025-08-11", "close": 0.023, "volume": 552395.0}, {"date": "2025-08-12", "close": 0.022, "volume": 336042.0}, {"date": "2025-08-13", "close": 0.022, "volume": 734363.0}, {"date": "2025-08-14", "close": 0.022, "volume": 12445.0}, {"date": "2025-08-15", "close": 0.025, "volume": 1691500.0}, {"date": "2025-08-18", "close": 0.024, "volume": 1477.0}, {"date": "2025-08-19", "close": 0.025, "volume": 306209.0}, {"date": "2025-08-20", "close": 0.024, "volume": 400000.0}, {"date": "2025-08-21", "close": 0.024, "volume": 131962.0}, {"date": "2025-08-22", "close": 0.024, "volume": 185642.0}, {"date": "2025-08-25", "close": 0.027, "volume": 823569.0}, {"date": "2025-08-26", "close": 0.029, "volume": 837061.0}, {"date": "2025-08-27", "close": 0.029, "volume": 2154771.0}, {"date": "2025-08-28", "close": 0.031, "volume": 502800.0}, {"date": "2025-08-29", "close": 0.028, "volume": 1498100.0}, {"date": "2025-09-01", "close": 0.031, "volume": 840892.0}, {"date": "2025-09-02", "close": 0.031, "volume": 582603.0}, {"date": "2025-09-03", "close": 0.03, "volume": 572138.0}, {"date": "2025-09-04", "close": 0.028, "volume": 96190.0}, {"date": "2025-09-05", "close": 0.029, "volume": 250660.0}, {"date": "2025-09-08", "close": 0.029, "volume": 2099006.0}, {"date": "2025-09-09", "close": 0.026, "volume": 1080303.0}, {"date": "2025-09-10", "close": 0.026, "volume": 151824.0}, {"date": "2025-09-11", "close": 0.024, "volume": 1359667.0}, {"date": "2025-09-12", "close": 0.025, "volume": 403658.0}, {"date": "2025-09-15", "close": 0.026, "volume": 1075065.0}, {"date": "2025-09-16", "close": 0.024, "volume": 668380.0}, {"date": "2025-09-17", "close": 0.025, "volume": 100000.0}, {"date": "2025-09-18", "close": 0.026, "volume": 142718.0}, {"date": "2025-09-19", "close": 0.029, "volume": 448786.0}, {"date": "2025-09-22", "close": 0.029, "volume": 463940.0}, {"date": "2025-09-23", "close": 0.031, "volume": 1033642.0}, {"date": "2025-09-24", "close": 0.034, "volume": 9513266.0}, {"date": "2025-09-25", "close": 0.035, "volume": 1038820.0}, {"date": "2025-09-26", "close": 0.035, "volume": 831774.0}, {"date": "2025-09-29", "close": 0.035, "volume": 562223.0}, {"date": "2025-09-30", "close": 0.037, "volume": 1526002.0}, {"date": "2025-10-01", "close": 0.039, "volume": 1950676.0}, {"date": "2025-10-02", "close": 0.039, "volume": 543657.0}, {"date": "2025-10-03", "close": 0.042, "volume": 2905173.0}, {"date": "2025-10-06", "close": 0.042, "volume": 2330574.0}, {"date": "2025-10-07", "close": 0.043, "volume": 1850722.0}, {"date": "2025-10-08", "close": 0.041, "volume": 816055.0}, {"date": "2025-10-09", "close": 0.044, "volume": 263797.0}, {"date": "2025-10-10", "close": 0.044, "volume": 214908.0}, {"date": "2025-10-13", "close": 0.041, "volume": 1027146.0}, {"date": "2025-10-14", "close": 0.04, "volume": 788799.0}, {"date": "2025-10-15", "close": 0.055, "volume": 19735344.0}, {"date": "2025-10-16", "close": 0.056, "volume": 4402334.0}, {"date": "2025-10-17", "close": 0.053, "volume": 3346525.0}, {"date": "2025-10-20", "close": 0.052, "volume": 1504025.0}, {"date": "2025-10-21", "close": 0.051, "volume": 719311.0}, {"date": "2025-10-22", "close": 0.046, "volume": 2180103.0}, {"date": "2025-10-23", "close": 0.047, "volume": 610943.0}, {"date": "2025-10-24", "close": 0.048, "volume": 149231.0}, {"date": "2025-10-27", "close": 0.047, "volume": 1066605.0}, {"date": "2025-10-28", "close": 0.044, "volume": 1260432.0}, {"date": "2025-10-29", "close": 0.047, "volume": 310345.0}, {"date": "2025-10-30", "close": 0.048, "volume": 778627.0}, {"date": "2025-10-31", "close": 0.05, "volume": 726244.0}, {"date": "2025-11-03", "close": 0.051, "volume": 126413.0}, {"date": "2025-11-04", "close": 0.049, "volume": 172264.0}, {"date": "2025-11-05", "close": 0.049, "volume": 948318.0}, {"date": "2025-11-06", "close": 0.049, "volume": 27027.0}, {"date": "2025-11-07", "close": 0.046, "volume": 389576.0}, {"date": "2025-11-10", "close": 0.052, "volume": 161616.0}, {"date": "2025-11-11", "close": 0.05, "volume": 703856.0}, {"date": "2025-11-12", "close": 0.05, "volume": 50000.0}, {"date": "2025-11-13", "close": 0.05, "volume": 495707.0}, {"date": "2025-11-14", "close": 0.05, "volume": 253860.0}, {"date": "2025-11-17", "close": 0.055, "volume": 1300094.0}, {"date": "2025-11-18", "close": 0.052, "volume": 1059232.0}, {"date": "2025-11-19", "close": 0.05, "volume": 488579.0}, {"date": "2025-11-20", "close": 0.051, "volume": 101717.0}, {"date": "2025-11-21", "close": 0.05, "volume": 337503.0}, {"date": "2025-11-24", "close": 0.05, "volume": 410902.0}, {"date": "2025-11-25", "close": 0.048, "volume": 1449613.0}, {"date": "2025-11-26", "close": 0.046, "volume": 800214.0}, {"date": "2025-11-27", "close": 0.048, "volume": 231785.0}, {"date": "2025-11-28", "close": 0.046, "volume": 305816.0}, {"date": "2025-12-01", "close": 0.048, "volume": 400355.0}, {"date": "2025-12-02", "close": 0.048, "volume": 213751.0}, {"date": "2025-12-03", "close": 0.049, "volume": 1634421.0}, {"date": "2025-12-04", "close": 0.051, "volume": 667691.0}, {"date": "2025-12-05", "close": 0.052, "volume": 265716.0}, {"date": "2025-12-08", "close": 0.051, "volume": 57961.0}, {"date": "2025-12-09", "close": 0.049, "volume": 377876.0}, {"date": "2025-12-10", "close": 0.049, "volume": 724360.0}, {"date": "2025-12-11", "close": 0.049, "volume": 493144.0}, {"date": "2025-12-12", "close": 0.048, "volume": 1087399.0}, {"date": "2025-12-15", "close": 0.048, "volume": 461418.0}, {"date": "2025-12-16", "close": 0.048, "volume": 355225.0}, {"date": "2025-12-17", "close": 0.047, "volume": 524311.0}, {"date": "2025-12-18", "close": 0.047, "volume": 347500.0}, {"date": "2025-12-19", "close": 0.044, "volume": 1452334.0}, {"date": "2025-12-22", "close": 0.044, "volume": 431776.0}, {"date": "2025-12-23", "close": 0.049, "volume": 1649452.0}, {"date": "2025-12-24", "close": 0.048, "volume": 665050.0}, {"date": "2025-12-29", "close": 0.048, "volume": 240441.0}, {"date": "2025-12-30", "close": 0.048, "volume": 186309.0}, {"date": "2025-12-31", "close": 0.047, "volume": 174733.0}, {"date": "2026-01-02", "close": 0.047, "volume": 61853.0}, {"date": "2026-01-05", "close": 0.048, "volume": 414614.0}, {"date": "2026-01-06", "close": 0.048, "volume": 113029.0}, {"date": "2026-01-07", "close": 0.052, "volume": 354247.0}, {"date": "2026-01-08", "close": 0.052, "volume": 813391.0}, {"date": "2026-01-09", "close": 0.052, "volume": 354869.0}, {"date": "2026-01-12", "close": 0.052, "volume": 286618.0}, {"date": "2026-01-13", "close": 0.051, "volume": 977563.0}, {"date": "2026-01-14", "close": 0.049, "volume": 988110.0}, {"date": "2026-01-15", "close": 0.052, "volume": 375948.0}, {"date": "2026-01-16", "close": 0.053, "volume": 197398.0}, {"date": "2026-01-19", "close": 0.056, "volume": 1159848.0}, {"date": "2026-01-20", "close": 0.054, "volume": 4188258.0}, {"date": "2026-01-21", "close": 0.054, "volume": 1172898.0}, {"date": "2026-01-22", "close": 0.053, "volume": 522107.0}, {"date": "2026-01-23", "close": 0.055, "volume": 999438.0}, {"date": "2026-01-27", "close": 0.057, "volume": 648604.0}, {"date": "2026-01-28", "close": 0.056, "volume": 461547.0}, {"date": "2026-02-02", "close": 0.051, "volume": 1013577.0}, {"date": "2026-02-03", "close": 0.049, "volume": 2839309.0}, {"date": "2026-02-04", "close": 0.049, "volume": 1075925.0}, {"date": "2026-02-05", "close": 0.048, "volume": 411420.0}, {"date": "2026-02-06", "close": 0.047, "volume": 851121.0}, {"date": "2026-02-09", "close": 0.051, "volume": 2595967.0}, {"date": "2026-02-10", "close": 0.049, "volume": 2250991.0}, {"date": "2026-02-11", "close": 0.05, "volume": 1440716.0}, {"date": "2026-02-12", "close": 0.053, "volume": 2702271.0}, {"date": "2026-02-13", "close": 0.05, "volume": 876611.0}, {"date": "2026-02-16", "close": 0.048, "volume": 342624.0}, {"date": "2026-02-17", "close": 0.049, "volume": 759327.0}, {"date": "2026-02-18", "close": 0.049, "volume": 8881.0}, {"date": "2026-02-19", "close": 0.051, "volume": 1269056.0}, {"date": "2026-02-20", "close": 0.054, "volume": 952060.0}, {"date": "2026-02-23", "close": 0.052, "volume": 896181.0}, {"date": "2026-02-24", "close": 0.05, "volume": 1752760.0}, {"date": "2026-02-25", "close": 0.047, "volume": 3362504.0}, {"date": "2026-02-26", "close": 0.05, "volume": 623036.0}, {"date": "2026-02-27", "close": 0.049, "volume": 988387.0}, {"date": "2026-03-02", "close": 0.048, "volume": 115165.0}, {"date": "2026-03-03", "close": 0.05, "volume": 264675.0}, {"date": "2026-03-04", "close": 0.049, "volume": 276011.0}, {"date": "2026-03-05", "close": 0.049, "volume": 71903.0}, {"date": "2026-03-06", "close": 0.049, "volume": 111294.0}, {"date": "2026-03-09", "close": 0.045, "volume": 1602296.0}, {"date": "2026-03-10", "close": 0.047, "volume": 448168.0}, {"date": "2026-03-11", "close": 0.047, "volume": 8290.0}, {"date": "2026-03-12", "close": 0.045, "volume": 1155888.0}, {"date": "2026-03-13", "close": 0.044, "volume": 1300705.0}, {"date": "2026-03-16", "close": 0.044, "volume": 177567.0}, {"date": "2026-03-17", "close": 0.044, "volume": 219054.0}, {"date": "2026-03-18", "close": 0.042, "volume": 952494.0}, {"date": "2026-03-19", "close": 0.041, "volume": 832308.0}, {"date": "2026-03-20", "close": 0.0395, "volume": 2162152.0}, {"date": "2026-03-23", "close": 0.035, "volume": 1346823.0}, {"date": "2026-03-24", "close": 0.037, "volume": 259642.0}, {"date": "2026-03-25", "close": 0.037, "volume": 562783.0}, {"date": "2026-03-26", "close": 0.04, "volume": 1254757.0}, {"date": "2026-03-27", "close": 0.039, "volume": 282874.0}, {"date": "2026-03-30", "close": 0.038, "volume": 26762.0}, {"date": "2026-03-31", "close": 0.039, "volume": 493071.0}, {"date": "2026-04-01", "close": 0.041, "volume": 552331.0}, {"date": "2026-04-02", "close": 0.043, "volume": 2581420.0}, {"date": "2026-04-07", "close": 0.044, "volume": 1265727.0}, {"date": "2026-04-08", "close": 0.046, "volume": 351748.0}, {"date": "2026-04-09", "close": 0.052, "volume": 4566608.0}, {"date": "2026-04-10", "close": 0.055, "volume": 3236333.0}, {"date": "2026-04-13", "close": 0.052, "volume": 1841484.0}, {"date": "2026-04-14", "close": 0.052, "volume": 473812.0}, {"date": "2026-04-15", "close": 0.051, "volume": 589603.0}, {"date": "2026-04-16", "close": 0.05, "volume": 900049.0}, {"date": "2026-04-17", "close": 0.055, "volume": 1216572.0}, {"date": "2026-04-20", "close": 0.053, "volume": 795204.0}, {"date": "2026-04-21", "close": 0.055, "volume": 140931.0}, {"date": "2026-04-22", "close": 0.054, "volume": 252138.0}, {"date": "2026-04-23", "close": 0.052, "volume": 210497.0}, {"date": "2026-04-24", "close": 0.053, "volume": 614481.0}, {"date": "2026-04-27", "close": 0.054, "volume": 226460.0}, {"date": "2026-04-28", "close": 0.053, "volume": 834455.0}, {"date": "2026-04-29", "close": 0.05, "volume": 520204.0}, {"date": "2026-04-30", "close": 0.045, "volume": 1951449.0}, {"date": "2026-05-01", "close": 0.046, "volume": 379993.0}, {"date": "2026-05-04", "close": 0.043, "volume": 80635.0}, {"date": "2026-05-06", "close": 0.042, "volume": 143677.0}, {"date": "2026-05-07", "close": 0.045, "volume": 780106.0}, {"date": "2026-05-08", "close": 0.047, "volume": 510434.0}, {"date": "2026-05-11", "close": 0.045, "volume": 121779.0}, {"date": "2026-05-12", "close": 0.046, "volume": 1125141.0}, {"date": "2026-05-13", "close": 0.046, "volume": 180592.0}, {"date": "2026-05-14", "close": 0.047, "volume": 58940.0}, {"date": "2026-05-15", "close": 0.05, "volume": 3860198.0}, {"date": "2026-05-18", "close": 0.05, "volume": 376527.0}, {"date": "2026-05-20", "close": 0.048, "volume": 324737.0}, {"date": "2026-05-21", "close": 0.048, "volume": 85880.0}, {"date": "2026-05-22", "close": 0.048, "volume": 964984.0}, {"date": "2026-05-26", "close": 0.047, "volume": 593824.0}, {"date": "2026-05-27", "close": 0.045, "volume": 385630.0}, {"date": "2026-05-28", "close": 0.045, "volume": 547344.0}, {"date": "2026-05-29", "close": 0.0445, "volume": 396613.0}, {"date": "2026-06-01", "close": 0.045, "volume": 594491.0}, {"date": "2026-06-02", "close": 0.044, "volume": 625059.0}, {"date": "2026-06-03", "close": 0.043, "volume": 267176.0}, {"date": "2026-06-04", "close": 0.043, "volume": 243065.0}, {"date": "2026-06-05", "close": 0.043, "volume": 84195.0}, {"date": "2026-06-09", "close": 0.041, "volume": 254956.0}, {"date": "2026-06-10", "close": 0.038, "volume": 1127639.0}, {"date": "2026-06-11", "close": 0.036, "volume": 316533.0}, {"date": "2026-06-12", "close": 0.038, "volume": 427497.0}, {"date": "2026-06-15", "close": 0.038, "volume": 786752.0}, {"date": "2026-06-16", "close": 0.038, "volume": 403536.0}, {"date": "2026-06-17", "close": 0.039, "volume": 115387.0}, {"date": "2026-06-18", "close": 0.038, "volume": 201869.0}, {"date": "2026-06-19", "close": 0.038, "volume": 834319.0}, {"date": "2026-06-22", "close": 0.037, "volume": 261423.0}, {"date": "2026-06-23", "close": 0.035, "volume": 670969.0}, {"date": "2026-06-24", "close": 0.036, "volume": 504189.0}, {"date": "2026-06-25", "close": 0.032, "volume": 1272152.0}, {"date": "2026-06-26", "close": 0.032, "volume": 696204.0}, {"date": "2026-06-29", "close": 0.033, "volume": 284506.0}, {"date": "2026-06-30", "close": 0.036, "volume": 811301.0}, {"date": "2026-07-01", "close": 0.035, "volume": 50000.0}, {"date": "2026-07-03", "close": 0.034, "volume": 186797.0}, {"date": "2026-07-06", "close": 0.034, "volume": 174317.0}, {"date": "2026-07-07", "close": 0.037, "volume": 689997.0}, {"date": "2026-07-08", "close": 0.036, "volume": 100.0}, {"date": "2026-07-09", "close": 0.038, "volume": 1563037.0}, {"date": "2026-07-10", "close": 0.037, "volume": 567878.0}, {"date": "2026-07-13", "close": 0.038, "volume": 34686.0}, {"date": "2026-07-15", "close": 0.04, "volume": 111322.0}, {"date": "2026-07-17", "close": 0.04, "volume": 131457.0}, {"date": "2026-07-20", "close": 0.04, "volume": 135195.0}, {"date": "2026-07-21", "close": 0.039, "volume": 59582.0}, {"date": "2026-07-22", "close": 0.04, "volume": 614764.0}, {"date": "2026-07-23", "close": 0.038, "volume": 148332.0}, {"date": "2026-07-24", "close": 0.038, "volume": 572010.0}, {"date": "2026-07-27", "close": 0.038, "volume": 457706.0}, {"date": "2026-07-28", "close": 0.038, "volume": 753588.0}, {"date": "2026-07-29", "close": 0.038, "volume": 385888.0}, {"date": "2026-07-30", "close": 0.036, "volume": 564748.0}, {"date": "2026-07-31", "close": 0.035, "volume": 400251.0}, {"date": "2026-08-03", "close": 0.035, "volume": 553995.0}, {"date": "2026-08-04", "close": 0.036, "volume": 562781.0}, {"date": "2026-08-05", "close": 0.036, "volume": 89117.0}, {"date": "2026-08-06", "close": 0.037, "volume": 925514.0}, {"date": "2026-08-07", "close": 0.035, "volume": 338156.0}, {"date": "2026-08-10", "close": 0.035, "volume": 233559.0}, {"date": "2026-08-11", "close": 0.036, "volume": 1044336.0}, {"date": "2026-08-12", "close": 0.037, "volume": 160939.0}, {"date": "2026-08-13", "close": 0.038, "volume": 566319.0}, {"date": "2026-08-14", "close": 0.038, "volume": 185252.0}, {"date": "2026-08-17", "close": 0.035, "volume": 1572952.0}, {"date": "2026-08-18", "close": 0.039, "volume": 4563377.0}, {"date": "2026-08-19", "close": 0.039, "volume": 251184.0}, {"date": "2026-08-20", "close": 0.04, "volume": 250000.0}, {"date": "2026-08-21", "close": 0.041, "volume": 272475.0}, {"date": "2026-08-24", "close": 0.042, "volume": 811575.0}, {"date": "2026-08-25", "close": 0.041, "volume": 619710.0}, {"date": "2026-08-26", "close": 0.041, "volume": 1213803.0}, {"date": "2026-08-27", "close": 0.04, "volume": 653716.0}, {"date": "2026-08-28", "close": 0.042, "volume": 179075.0}, {"date": "2026-08-31", "close": 0.039, "volume": 1506055.0}, {"date": "2026-09-01", "close": 0.039, "volume": 21087.0}, {"date": "2026-09-02", "close": 0.04, "volume": 1048751.0}, {"date": "2026-09-03", "close": 0.039, "volume": 61250.0}, {"date": "2026-09-04", "close": 0.039, "volume": 276000.0}, {"date": "2026-09-07", "close": 0.04, "volume": 348374.0}, {"date": "2026-09-08", "close": 0.04, "volume": 709248.0}, {"date": "2026-09-09", "close": 0.04, "volume": 187100.0}, {"date": "2026-09-10", "close": 0.039, "volume": 300320.0}, {"date": "2026-09-11", "close": 0.039, "volume": 143386.0}, {"date": "2026-09-14", "close": 0.04, "volume": 77933.0}, {"date": "2026-09-15", "close": 0.0395, "volume": 578493.0}, {"date": "2026-09-16", "close": 0.039, "volume": 274836.0}, {"date": "2026-09-17", "close": 0.039, "volume": 274918.0}, {"date": "2026-09-18", "close": 0.0455, "volume": 4666813.0}], "refreshing": true}