{"ticker": "AFL", "overview": {"name": "AF Legal Group Ltd", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "AF Legal Group Ltd trades as AFL on the ASX and is registered in Australia, classified under Commercial & Professional Services. A legal practice specialising in family law. Privy Trades holds 356 insider filings for the company, from July 2021 to October 2026. Across those, 22 insiders disclosed 4 open-market purchases totalling $305.85K against 177 sales totalling $308.81M. We also hold 214 ASX director and substantial-holder notices naming 21 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 96000.0, "sell_n": 0, "sell_sum": 0, "net": 96000.0, "insiders": 1, "first_date": "2026-06-18", "last_date": "2026-06-18"}, "metrics": {"ticker": "AFL", "has_prices": true, "as_of": "2026-11-02", "last": 0.14, "prev_close": 0.14, "change": 0.0, "change_pct": 0.0, "session_volume": 23672.0, "vwap_5": 0.14371679661688913, "vwap_20": 0.13989811002934766, "vwap_60": 0.1350055578369851, "vwap_250": 0.1364424494732734, "high_52w": 0.18, "low_52w": 0.12, "avg_volume_20": 71061.95, "sessions": 400, "market_cap": {"value": 13446657.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153233", "src": "ASX", "ticker": "AFL", "cik": "", "company": "AF Legal Group Ltd", "company_raw": "AF Legal Group 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 AFL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153233", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25487}, {"id": "ASX-03153230", "src": "ASX", "ticker": "AFL", "cik": "", "company": "AF Legal Group Ltd", "company_raw": "AF Legal Group 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 AFL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153230", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25487}, {"id": "ASX3Y-03103180-1", "src": "ASX", "ticker": "AFL", "cik": "", "company": "AF Legal Group Ltd", "company_raw": "AF Legal Group Ltd", "who": "Peter Johns", "who_key": "Peter Johns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96000.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "AFL lands a director's $96K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103180", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198287}], "recent_buys": [{"id": "ASX3Y-03103180-1", "src": "ASX", "ticker": "AFL", "cik": "", "company": "AF Legal Group Ltd", "company_raw": "AF Legal Group Ltd", "who": "Peter Johns", "who_key": "Peter Johns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96000.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "AFL lands a director's $96K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103180", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198287}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard John Dennis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149171-6A1349538", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Joseph Dowd", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149174-6A1349540", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": 110000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Westferry Operations Pty Ltd ATF The Westferry Fund", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103180-6A1330715", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Westferry Operations Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.68, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103184-6A1330718", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-16", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-02", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-18", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-05", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-20", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-06", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-02", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Johns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/afl", "needs_ocr": 0}], "directors": [{"name": "P. Johns", "first_seen": "2025-05-22", "last_seen": "2025-05-22", "status": "current", "notices": 1}, {"name": "Peter Johns", "first_seen": "2022-11-21", "last_seen": "2026-06-23", "status": "current", "notices": 19}, {"name": "Johns", "first_seen": "2025-11-19", "last_seen": "2026-06-23", "status": "current", "notices": 5}, {"name": "Justin Joseph Dowd", "first_seen": "2026-10-15", "last_seen": "2026-10-15", "status": "current", "notices": 1}, {"name": "Malcolm Keefe", "first_seen": "2016-03-29", "last_seen": "2016-03-29", "status": "past", "notices": 1}, {"name": "Joshua McKean", "first_seen": "2016-03-29", "last_seen": "2016-03-29", "status": "past", "notices": 1}, {"name": "Gregory Ruddock", "first_seen": "2016-03-29", "last_seen": "2016-03-29", "status": "past", "notices": 1}, {"name": "Glen Dobbie", "first_seen": "2016-03-29", "last_seen": "2016-03-29", "status": "past", "notices": 1}, {"name": "Lynch", "first_seen": "2020-10-07", "last_seen": "2020-10-07", "status": "past", "notices": 1}, {"name": "Mr Finn", "first_seen": "2021-06-03", "last_seen": "2021-09-02", "status": "past", "notices": 2}, {"name": "Mr Lynch", "first_seen": "2019-10-24", "last_seen": "2021-12-20", "status": "past", "notices": 5}, {"name": "Mr Dobbie", "first_seen": "2020-10-18", "last_seen": "2021-12-20", "status": "past", "notices": 5}, {"name": "Mr Dearlove", "first_seen": "2020-10-18", "last_seen": "2021-12-20", "status": "past", "notices": 4}, {"name": "Dr Kelly", "first_seen": "2021-09-02", "last_seen": "2021-12-20", "status": "past", "notices": 2}, {"name": "Dobbie", "first_seen": "2022-07-03", "last_seen": "2022-07-03", "status": "past", "notices": 1}, {"name": "Dennis", "first_seen": "2022-07-03", "last_seen": "2022-07-03", "status": "past", "notices": 1}, {"name": "G Dearlove", "first_seen": "2022-09-05", "last_seen": "2022-09-05", "status": "past", "notices": 1}, {"name": "Kevin Lynch", "first_seen": "2022-11-21", "last_seen": "2022-11-21", "status": "past", "notices": 1}, {"name": "Grant Dearlove", "first_seen": "2022-11-21", "last_seen": "2022-11-21", "status": "past", "notices": 1}, {"name": "Richard John Dennis", "first_seen": "2026-10-15", "last_seen": "2026-10-15", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Johns", "who_key": "Peter Johns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 96000.0, "sold": 0, "net": 96000.0, "trades": 1, "top_score": 41.0, "lean": "buying", "history": [{"action": "BUY", "amount": 96000.0, "date": "2026-06-18", "score": 41.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103180"}], "latest": {"action": "BUY", "amount": 96000.0, "date": "2026-06-18", "score": 41.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103180"}}], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149174-6A1349540"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149171-6A1349538"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147243-6A1348759"}, {"date": "2026-10-06", "form": "Company Administration", "title": "Update on Darwin Practices", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145266-6A1348019"}, {"date": "2026-10-01", "form": "Company Administration", "title": "Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143193-6A1347191"}], "performance": {"ticker": "AFL", "has_prices": true, "summary": {"n": 16, "avg": 1.0664830997514667, "win_rate": 0.375, "best": 12.01592693899891, "worst": -0.9986843341791185, "as_of": "2026-11-02"}, "buys": [{"who": "Peter Johns", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96000.0, "date": "2026-06-18", "score": 41.0, "ref_price": 0.125, "return": 0.1200000000000001}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 106.41, "return": -0.9986843341791185}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 0.11, "return": 0.2727272727272728}, {"who": "Lloyd Karole", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77280.0, "date": "2024-02-06", "score": 37.9, "ref_price": 0.167875, "return": -0.16604616530156358}, {"who": "BOWERS WILLIAM P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114000.0, "date": "2024-02-05", "score": 40.1, "ref_price": 0.167875, "return": -0.16604616530156358}, {"who": "Lloyd Karole", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59360.0, "date": "2022-04-28", "score": 36.8, "ref_price": 0.424625, "return": -0.6702973211657344}, {"who": "Lloyd Karole", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55212.5, "date": "2021-07-30", "score": 36.2, "ref_price": 0.5875625, "return": -0.7617274758004468}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.11733876, "return": 0.19312663607489983}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.11733876, "return": 0.19312663607489983}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 45.17, "return": -0.996900597741864}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 45.17, "return": -0.996900597741864}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 45.3, "return": -0.9969094922737307}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 43.7, "return": -0.9967963386727688}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 43.7, "return": -0.9967963386727688}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 0.010756053, "return": 12.01592693899891}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 0.010756053, "return": 12.01592693899891}]}, "price_series": [{"date": "2003-09-19", "close": 77.872829505, "volume": 10400.0}, {"date": "2003-09-22", "close": 72.17481759, "volume": 2224.0}, {"date": "2003-09-23", "close": 70.275480285, "volume": 1080.0}, {"date": "2003-09-24", "close": 77.872829505, "volume": 1789.0}, {"date": "2003-09-25", "close": 79.77216681, "volume": 1716.0}, {"date": "2003-09-26", "close": 83.57084142, "volume": 10371.0}, {"date": "2003-09-29", "close": 83.57084142, "volume": 691.0}, {"date": "2003-09-30", "close": 75.9734922, "volume": 514.0}, {"date": "2003-10-01", "close": 75.9734922, "volume": 187.0}, {"date": "2003-10-02", "close": 70.275480285, "volume": 26.0}, {"date": "2003-10-03", "close": 75.9734922, "volume": 687.0}, {"date": "2003-10-06", "close": 72.17481759, "volume": 438.0}, {"date": "2003-10-07", "close": 77.872829505, "volume": 371.0}, {"date": "2003-10-08", "close": 77.872829505, "volume": 1029.0}, {"date": "2003-10-09", "close": 70.275480285, "volume": 1063.0}, {"date": "2003-10-10", "close": 70.275480285, "volume": 238.0}, {"date": "2003-10-13", "close": 70.275480285, "volume": 683.0}, {"date": "2003-10-14", "close": 74.074154895, "volume": 771.0}, {"date": "2003-10-15", "close": 72.17481759, "volume": 737.0}, {"date": "2003-10-16", "close": 75.9734922, "volume": 710.0}, {"date": "2003-10-17", "close": 75.9734922, "volume": 477.0}, {"date": "2003-10-20", "close": 75.9734922, "volume": 379.0}, {"date": "2003-10-21", "close": 75.9734922, "volume": 300.0}, {"date": "2003-10-22", "close": 77.872829505, "volume": 416.0}, {"date": "2003-10-23", "close": 75.9734922, "volume": 1020.0}, {"date": "2003-10-24", "close": 74.074154895, "volume": 1173.0}, {"date": "2003-10-27", "close": 74.074154895, "volume": 315.0}, {"date": "2003-10-28", "close": 70.275480285, "volume": 1818.0}, {"date": "2003-10-29", "close": 79.77216681, "volume": 975.0}, {"date": "2003-10-30", "close": 72.17481759, "volume": 83.0}, {"date": "2003-10-31", "close": 74.074154895, "volume": 63.0}, {"date": "2003-11-03", "close": 75.9734922, "volume": 686.0}, {"date": "2003-11-04", "close": 72.17481759, "volume": 333.0}, {"date": "2003-11-05", "close": 72.17481759, "volume": 45.0}, {"date": "2003-11-06", "close": 70.275480285, "volume": 429.0}, {"date": "2003-11-07", "close": 64.57746837, "volume": 542.0}, {"date": "2003-11-10", "close": 60.77879376, "volume": 563.0}, {"date": "2003-11-11", "close": 60.77879376, "volume": 660.0}, {"date": "2003-11-12", "close": 62.678131065, "volume": 641.0}, {"date": "2003-11-13", "close": 68.37614298, "volume": 803.0}, {"date": "2003-11-14", "close": 64.57746837, "volume": 1444.0}, {"date": "2003-11-17", "close": 58.879456455, "volume": 20.0}, {"date": "2003-11-18", "close": 60.77879376, "volume": 158.0}, {"date": "2003-11-19", "close": 58.879456455, "volume": 296.0}, {"date": "2003-11-20", "close": 62.678131065, "volume": 333.0}, {"date": "2003-11-21", "close": 56.98011915, "volume": 367.0}, {"date": "2003-11-24", "close": 56.98011915, "volume": 39.0}, {"date": "2003-11-25", "close": 56.98011915, "volume": 162.0}, {"date": "2003-11-26", "close": 53.18144454, "volume": 21.0}, {"date": "2003-11-27", "close": 53.18144454, "volume": 544.0}, {"date": "2003-11-28", "close": 53.18144454, "volume": 859.0}, {"date": "2003-12-01", "close": 53.18144454, "volume": 149.0}, {"date": "2003-12-02", "close": 53.18144454, "volume": 72.0}, {"date": "2003-12-03", "close": 53.18144454, "volume": 2.0}, {"date": "2003-12-04", "close": 55.080781845, "volume": 224.0}, {"date": "2003-12-05", "close": 53.18144454, "volume": 354.0}, {"date": "2003-12-08", "close": 55.080781845, "volume": 492.0}, {"date": "2003-12-09", "close": 55.080781845, "volume": 293.0}, {"date": "2003-12-10", "close": 56.98011915, "volume": 162.0}, {"date": "2003-12-11", "close": 51.282107235, "volume": 623.0}, {"date": "2003-12-12", "close": 51.282107235, "volume": 174.0}, {"date": "2003-12-15", "close": 53.18144454, "volume": 395.0}, {"date": "2003-12-16", "close": 53.18144454, "volume": 171.0}, {"date": "2003-12-17", "close": 51.282107235, "volume": 106.0}, {"date": "2003-12-18", "close": 53.18144454, "volume": 184.0}, {"date": "2003-12-19", "close": 53.18144454, "volume": 6.0}, {"date": "2003-12-22", "close": 51.282107235, "volume": 53.0}, {"date": "2003-12-23", "close": 49.38276993, "volume": 420.0}, {"date": "2003-12-29", "close": 49.38276993, "volume": 201.0}, {"date": "2003-12-30", "close": 56.98011915, "volume": 1032.0}, {"date": "2003-12-31", "close": 56.98011915, "volume": 257.0}, {"date": "2004-01-02", "close": 55.080781845, "volume": 263.0}, {"date": "2004-01-06", "close": 58.879456455, "volume": 258.0}, {"date": "2004-01-08", "close": 60.77879376, "volume": 254.0}, {"date": "2004-01-09", "close": 56.98011915, "volume": 326.0}, {"date": "2004-01-12", "close": 56.98011915, "volume": 196.0}, {"date": "2004-01-13", "close": 56.98011915, "volume": 291.0}, {"date": "2004-01-14", "close": 55.080781845, "volume": 132.0}, {"date": "2004-01-15", "close": 53.18144454, "volume": 120.0}, {"date": "2004-01-16", "close": 55.080781845, "volume": 27.0}, {"date": "2004-01-20", "close": 51.282107235, "volume": 350.0}, {"date": "2004-01-22", "close": 53.18144454, "volume": 17.0}, {"date": "2004-01-23", "close": 56.98011915, "volume": 208.0}, {"date": "2004-01-27", "close": 56.98011915, "volume": 152.0}, {"date": "2004-01-28", "close": 56.98011915, "volume": 225.0}, {"date": "2004-01-29", "close": 60.77879376, "volume": 2603.0}, {"date": "2004-01-30", "close": 58.879456455, "volume": 213.0}, {"date": "2004-02-02", "close": 60.77879376, "volume": 793.0}, {"date": "2004-02-03", "close": 56.98011915, "volume": 39.0}, {"date": "2004-02-04", "close": 58.879456455, "volume": 79.0}, {"date": "2004-02-05", "close": 56.98011915, "volume": 302.0}, {"date": "2004-02-06", "close": 58.879456455, "volume": 258.0}, {"date": "2004-02-10", "close": 60.77879376, "volume": 54.0}, {"date": "2004-02-11", "close": 56.98011915, "volume": 226.0}, {"date": "2004-02-12", "close": 56.98011915, "volume": 19.0}, {"date": "2004-02-16", "close": 55.080781845, "volume": 80.0}, {"date": "2004-02-17", "close": 53.18144454, "volume": 67.0}, {"date": "2004-02-18", "close": 55.080781845, "volume": 62.0}, {"date": "2004-02-19", "close": 56.98011915, "volume": 96.0}, {"date": "2004-02-20", "close": 53.18144454, "volume": 122.0}, {"date": "2004-02-23", "close": 51.282107235, "volume": 254.0}, {"date": "2004-02-25", "close": 53.18144454, "volume": 1.0}, {"date": "2004-02-26", "close": 53.18144454, "volume": 19.0}, {"date": "2004-02-27", "close": 55.080781845, "volume": 43.0}, {"date": "2004-03-01", "close": 55.080781845, "volume": 143.0}, {"date": "2004-03-02", "close": 55.080781845, "volume": 124.0}, {"date": "2004-03-03", "close": 55.080781845, "volume": 3.0}, {"date": "2004-03-04", "close": 53.18144454, "volume": 18.0}, {"date": "2004-03-05", "close": 53.18144454, "volume": 112.0}, {"date": "2004-03-08", "close": 53.18144454, "volume": 126.0}, {"date": "2004-03-09", "close": 53.18144454, "volume": 263.0}, {"date": "2004-03-10", "close": 51.282107235, "volume": 576.0}, {"date": "2004-03-11", "close": 49.38276993, "volume": 132.0}, {"date": "2004-03-12", "close": 49.38276993, "volume": 362.0}, {"date": "2004-03-15", "close": 51.282107235, "volume": 60.0}, {"date": "2004-03-16", "close": 49.38276993, "volume": 8.0}, {"date": "2004-03-17", "close": 53.18144454, "volume": 482.0}, {"date": "2004-03-18", "close": 51.282107235, "volume": 182.0}, {"date": "2004-03-19", "close": 51.282107235, "volume": 160.0}, {"date": "2004-03-22", "close": 49.38276993, "volume": 87.0}, {"date": "2004-03-23", "close": 51.282107235, "volume": 463.0}, {"date": "2004-03-24", "close": 51.282107235, "volume": 132.0}, {"date": "2004-03-25", "close": 49.38276993, "volume": 33.0}, {"date": "2004-03-26", "close": 49.38276993, "volume": 408.0}, {"date": "2004-03-29", "close": 49.38276993, "volume": 7.0}, {"date": "2004-03-31", "close": 45.58409532, "volume": 146.0}, {"date": "2004-04-01", "close": 49.38276993, "volume": 120.0}, {"date": "2004-04-02", "close": 49.38276993, "volume": 7.0}, {"date": "2004-04-05", "close": 49.38276993, "volume": 35.0}, {"date": "2004-04-07", "close": 49.38276993, "volume": 304.0}, {"date": "2004-04-14", "close": 49.38276993, "volume": 163.0}, {"date": "2004-04-16", "close": 47.483432625, "volume": 161.0}, {"date": "2004-04-19", "close": 47.483432625, "volume": 8.0}, {"date": "2004-04-21", "close": 49.38276993, "volume": 53.0}, {"date": "2004-04-22", "close": 45.58409532, "volume": 248.0}, {"date": "2004-04-23", "close": 45.58409532, "volume": 142.0}, {"date": "2004-04-27", "close": 45.58409532, "volume": 342.0}, {"date": "2004-04-28", "close": 45.58409532, "volume": 0.0}, {"date": "2004-04-29", "close": 45.58409532, "volume": 321.0}, {"date": "2004-04-30", "close": 45.58409532, "volume": 39.0}, {"date": "2004-05-04", "close": 41.78542071, "volume": 137.0}, {"date": "2004-05-05", "close": 41.78542071, "volume": 53.0}, {"date": "2004-05-06", "close": 43.684758015, "volume": 21.0}, {"date": "2004-05-10", "close": 41.78542071, "volume": 21.0}, {"date": "2004-05-11", "close": 41.78542071, "volume": 237.0}, {"date": "2004-05-13", "close": 37.9867461, "volume": 197.0}, {"date": "2004-05-17", "close": 39.886083405, "volume": 126.0}, {"date": "2004-05-18", "close": 37.9867461, "volume": 132.0}, {"date": "2004-05-19", "close": 39.886083405, "volume": 105.0}, {"date": "2004-05-20", "close": 37.9867461, "volume": 180.0}, {"date": "2004-05-21", "close": 39.886083405, "volume": 132.0}, {"date": "2004-05-24", "close": 37.9867461, "volume": 104.0}, {"date": "2004-05-25", "close": 36.087408795, "volume": 50.0}, {"date": "2004-05-28", "close": 45.58409532, "volume": 379.0}, {"date": "2004-05-31", "close": 49.38276993, "volume": 1614.0}, {"date": "2004-06-01", "close": 49.38276993, "volume": 889.0}, {"date": "2004-06-02", "close": 47.483432625, "volume": 525.0}, {"date": "2004-06-03", "close": 47.483432625, "volume": 424.0}, {"date": "2004-06-04", "close": 49.38276993, "volume": 686.0}, {"date": "2004-06-07", "close": 49.38276993, "volume": 25.0}, {"date": "2004-06-08", "close": 49.38276993, "volume": 39.0}, {"date": "2004-06-09", "close": 43.684758015, "volume": 365.0}, {"date": "2004-06-10", "close": 43.684758015, "volume": 40.0}, {"date": "2004-06-11", "close": 45.58409532, "volume": 242.0}, {"date": "2004-06-15", "close": 39.886083405, "volume": 47.0}, {"date": "2004-06-16", "close": 39.886083405, "volume": 9.0}, {"date": "2004-06-17", "close": 45.58409532, "volume": 293.0}, {"date": "2004-06-18", "close": 49.38276993, "volume": 59.0}, {"date": "2004-06-22", "close": 45.58409532, "volume": 64.0}, {"date": "2004-06-23", "close": 45.58409532, "volume": 12.0}, {"date": "2004-06-24", "close": 45.58409532, "volume": 293.0}, {"date": "2004-06-25", "close": 45.58409532, "volume": 116.0}, {"date": "2004-06-28", "close": 45.58409532, "volume": 486.0}, {"date": "2004-06-29", "close": 45.58409532, "volume": 466.0}, {"date": "2004-06-30", "close": 39.886083405, "volume": 349.0}, {"date": "2004-07-02", "close": 41.78542071, "volume": 3.0}, {"date": "2004-07-05", "close": 43.684758015, "volume": 68.0}, {"date": "2004-07-06", "close": 47.483432625, "volume": 66.0}, {"date": "2004-07-07", "close": 47.483432625, "volume": 21.0}, {"date": "2004-07-08", "close": 47.483432625, "volume": 21.0}, {"date": "2004-07-09", "close": 41.78542071, "volume": 30.0}, {"date": "2004-07-13", "close": 41.78542071, "volume": 5.0}, {"date": "2004-07-14", "close": 41.78542071, "volume": 94.0}, {"date": "2004-07-15", "close": 45.58409532, "volume": 158.0}, {"date": "2004-07-19", "close": 43.684758015, "volume": 53.0}, {"date": "2004-07-20", "close": 49.38276993, "volume": 568.0}, {"date": "2004-07-22", "close": 51.282107235, "volume": 66.0}, {"date": "2004-07-23", "close": 45.58409532, "volume": 266.0}, {"date": "2004-07-26", "close": 45.58409532, "volume": 102.0}, {"date": "2004-07-28", "close": 47.483432625, "volume": 53.0}, {"date": "2004-07-29", "close": 49.38276993, "volume": 71.0}, {"date": "2004-07-30", "close": 45.58409532, "volume": 133.0}, {"date": "2004-08-02", "close": 45.58409532, "volume": 26.0}, {"date": "2004-08-03", "close": 45.58409532, "volume": 79.0}, {"date": "2004-08-05", "close": 43.684758015, "volume": 79.0}, {"date": "2004-08-06", "close": 49.38276993, "volume": 53.0}, {"date": "2004-08-10", "close": 45.58409532, "volume": 53.0}, {"date": "2004-08-11", "close": 53.18144454, "volume": 777.0}, {"date": "2004-08-12", "close": 55.080781845, "volume": 751.0}, {"date": "2004-08-13", "close": 62.678131065, "volume": 1279.0}, {"date": "2004-08-16", "close": 60.77879376, "volume": 862.0}, {"date": "2004-08-17", "close": 53.18144454, "volume": 1289.0}, {"date": "2004-08-18", "close": 49.38276993, "volume": 369.0}, {"date": "2004-08-20", "close": 47.483432625, "volume": 17.0}, {"date": "2004-08-24", "close": 49.38276993, "volume": 48.0}, {"date": "2004-08-25", "close": 47.483432625, "volume": 641.0}, {"date": "2004-08-30", "close": 47.483432625, "volume": 43.0}, {"date": "2004-08-31", "close": 53.18144454, "volume": 70.0}, {"date": "2004-09-01", "close": 49.38276993, "volume": 8.0}, {"date": "2004-09-02", "close": 47.483432625, "volume": 163.0}, {"date": "2004-09-03", "close": 47.483432625, "volume": 184.0}, {"date": "2004-09-06", "close": 51.282107235, "volume": 134.0}, {"date": "2004-09-08", "close": 47.483432625, "volume": 161.0}, {"date": "2004-09-09", "close": 45.58409532, "volume": 1811.0}, {"date": "2004-09-10", "close": 45.58409532, "volume": 4.0}, {"date": "2004-09-13", "close": 43.684758015, "volume": 1324.0}, {"date": "2004-09-14", "close": 41.78542071, "volume": 70.0}, {"date": "2004-09-15", "close": 41.78542071, "volume": 20.0}, {"date": "2004-09-16", "close": 45.58409532, "volume": 45.0}, {"date": "2004-09-17", "close": 43.684758015, "volume": 355.0}, {"date": "2004-09-21", "close": 45.58409532, "volume": 53.0}, {"date": "2004-09-22", "close": 45.58409532, "volume": 197.0}, {"date": "2004-09-23", "close": 49.38276993, "volume": 81.0}, {"date": "2004-09-24", "close": 45.58409532, "volume": 26.0}, {"date": "2004-09-27", "close": 49.38276993, "volume": 66.0}, {"date": "2004-09-28", "close": 45.58409532, "volume": 11.0}, {"date": "2004-09-29", "close": 45.58409532, "volume": 92.0}, {"date": "2004-09-30", "close": 47.483432625, "volume": 53.0}, {"date": "2004-10-01", "close": 47.483432625, "volume": 17.0}, {"date": "2004-10-04", "close": 47.483432625, "volume": 47.0}, {"date": "2004-10-05", "close": 47.483432625, "volume": 18.0}, {"date": "2004-10-06", "close": 45.58409532, "volume": 264.0}, {"date": "2004-10-07", "close": 47.483432625, "volume": 803.0}, {"date": "2004-10-08", "close": 53.18144454, "volume": 816.0}, {"date": "2004-10-11", "close": 49.38276993, "volume": 243.0}, {"date": "2004-10-12", "close": 51.282107235, "volume": 380.0}, {"date": "2004-10-13", "close": 51.282107235, "volume": 282.0}, {"date": "2004-10-14", "close": 51.282107235, "volume": 77.0}, {"date": "2004-10-15", "close": 56.98011915, "volume": 455.0}, {"date": "2004-10-18", "close": 53.18144454, "volume": 282.0}, {"date": "2004-10-19", "close": 55.080781845, "volume": 1151.0}, {"date": "2004-10-20", "close": 58.879456455, "volume": 1328.0}, {"date": "2004-10-21", "close": 58.879456455, "volume": 2184.0}, {"date": "2004-10-22", "close": 60.77879376, "volume": 1126.0}, {"date": "2004-10-25", "close": 62.678131065, "volume": 3622.0}, {"date": "2004-10-26", "close": 64.57746837, "volume": 3295.0}, {"date": "2004-10-27", "close": 60.77879376, "volume": 1385.0}, {"date": "2004-10-28", "close": 62.678131065, "volume": 470.0}, {"date": "2004-10-29", "close": 60.77879376, "volume": 855.0}, {"date": "2004-11-01", "close": 60.77879376, "volume": 1122.0}, {"date": "2004-11-03", "close": 58.879456455, "volume": 569.0}, {"date": "2004-11-04", "close": 58.879456455, "volume": 591.0}, {"date": "2004-11-05", "close": 58.879456455, "volume": 526.0}, {"date": "2004-11-08", "close": 62.678131065, "volume": 259.0}, {"date": "2004-11-09", "close": 58.879456455, "volume": 395.0}, {"date": "2004-11-10", "close": 66.476805675, "volume": 1132.0}, {"date": "2004-11-11", "close": 66.476805675, "volume": 1322.0}, {"date": "2004-11-12", "close": 64.57746837, "volume": 767.0}, {"date": "2004-11-15", "close": 62.678131065, "volume": 419.0}, {"date": "2004-11-16", "close": 64.57746837, "volume": 281.0}, {"date": "2004-11-17", "close": 64.57746837, "volume": 398.0}, {"date": "2004-11-18", "close": 62.678131065, "volume": 404.0}, {"date": "2004-11-19", "close": 62.678131065, "volume": 435.0}, {"date": "2004-11-22", "close": 60.77879376, "volume": 283.0}, {"date": "2004-11-23", "close": 62.678131065, "volume": 39.0}, {"date": "2004-11-25", "close": 58.879456455, "volume": 291.0}, {"date": "2004-11-29", "close": 58.879456455, "volume": 395.0}, {"date": "2004-12-01", "close": 60.77879376, "volume": 284.0}, {"date": "2004-12-02", "close": 58.879456455, "volume": 1198.0}, {"date": "2004-12-03", "close": 55.080781845, "volume": 744.0}, {"date": "2004-12-06", "close": 56.98011915, "volume": 211.0}, {"date": "2004-12-07", "close": 55.080781845, "volume": 163.0}, {"date": "2004-12-08", "close": 51.282107235, "volume": 137.0}, {"date": "2004-12-10", "close": 53.18144454, "volume": 71.0}, {"date": "2004-12-13", "close": 53.18144454, "volume": 281.0}, {"date": "2004-12-14", "close": 49.38276993, "volume": 132.0}, {"date": "2004-12-16", "close": 47.483432625, "volume": 100.0}, {"date": "2004-12-20", "close": 49.38276993, "volume": 53.0}, {"date": "2004-12-21", "close": 49.38276993, "volume": 281.0}, {"date": "2004-12-22", "close": 47.483432625, "volume": 166.0}, {"date": "2004-12-24", "close": 53.18144454, "volume": 413.0}, {"date": "2004-12-29", "close": 49.38276993, "volume": 53.0}, {"date": "2004-12-30", "close": 51.282107235, "volume": 66.0}, {"date": "2004-12-31", "close": 53.18144454, "volume": 290.0}, {"date": "2005-01-04", "close": 53.18144454, "volume": 177.0}, {"date": "2005-01-06", "close": 55.080781845, "volume": 184.0}, {"date": "2005-01-07", "close": 60.77879376, "volume": 689.0}, {"date": "2005-01-10", "close": 53.18144454, "volume": 349.0}, {"date": "2005-01-11", "close": 53.18144454, "volume": 93.0}, {"date": "2005-01-12", "close": 53.18144454, "volume": 174.0}, {"date": "2005-01-13", "close": 53.18144454, "volume": 208.0}, {"date": "2005-01-14", "close": 49.38276993, "volume": 370.0}, {"date": "2005-01-17", "close": 49.38276993, "volume": 62.0}, {"date": "2005-01-18", "close": 49.38276993, "volume": 29.0}, {"date": "2005-01-20", "close": 51.282107235, "volume": 3.0}, {"date": "2005-01-25", "close": 53.18144454, "volume": 79.0}, {"date": "2005-01-27", "close": 47.483432625, "volume": 158.0}, {"date": "2005-01-28", "close": 51.282107235, "volume": 36.0}, {"date": "2005-01-31", "close": 56.98011915, "volume": 255.0}, {"date": "2005-02-03", "close": 55.080781845, "volume": 241.0}, {"date": "2005-02-04", "close": 53.18144454, "volume": 410.0}, {"date": "2005-02-07", "close": 53.18144454, "volume": 396.0}, {"date": "2005-02-08", "close": 53.18144454, "volume": 140.0}, {"date": "2005-02-09", "close": 51.282107235, "volume": 334.0}, {"date": "2005-02-11", "close": 51.282107235, "volume": 3.0}, {"date": "2005-02-14", "close": 51.282107235, "volume": 76.0}, {"date": "2005-02-15", "close": 51.282107235, "volume": 7.0}, {"date": "2005-02-16", "close": 51.282107235, "volume": 78.0}, {"date": "2005-02-17", "close": 55.080781845, "volume": 553.0}, {"date": "2005-02-18", "close": 55.080781845, "volume": 1699.0}, {"date": "2005-02-21", "close": 55.080781845, "volume": 287.0}, {"date": "2005-02-22", "close": 53.18144454, "volume": 46.0}, {"date": "2005-02-23", "close": 49.38276993, "volume": 255.0}, {"date": "2005-02-24", "close": 49.38276993, "volume": 474.0}, {"date": "2005-02-25", "close": 51.282107235, "volume": 731.0}, {"date": "2005-02-28", "close": 49.38276993, "volume": 263.0}, {"date": "2005-03-01", "close": 49.38276993, "volume": 68.0}, {"date": "2005-03-02", "close": 49.38276993, "volume": 263.0}, {"date": "2005-03-03", "close": 47.483432625, "volume": 18.0}, {"date": "2005-03-04", "close": 49.38276993, "volume": 235.0}, {"date": "2005-03-07", "close": 47.483432625, "volume": 466.0}, {"date": "2005-03-08", "close": 49.38276993, "volume": 337.0}, {"date": "2005-03-09", "close": 45.58409532, "volume": 118.0}, {"date": "2005-03-11", "close": 47.483432625, "volume": 8.0}, {"date": "2005-03-14", "close": 47.483432625, "volume": 658.0}, {"date": "2005-03-15", "close": 49.38276993, "volume": 43.0}, {"date": "2005-03-16", "close": 45.58409532, "volume": 530.0}, {"date": "2005-03-17", "close": 45.58409532, "volume": 36.0}, {"date": "2005-03-18", "close": 45.58409532, "volume": 25.0}, {"date": "2005-03-21", "close": 45.58409532, "volume": 289.0}, {"date": "2005-03-22", "close": 45.58409532, "volume": 179.0}, {"date": "2005-03-23", "close": 45.58409532, "volume": 48.0}, {"date": "2005-03-24", "close": 43.684758015, "volume": 38.0}, {"date": "2005-03-29", "close": 43.684758015, "volume": 127.0}, {"date": "2005-03-30", "close": 45.58409532, "volume": 501.0}, {"date": "2005-04-04", "close": 39.886083405, "volume": 3.0}, {"date": "2005-04-05", "close": 39.886083405, "volume": 38.0}, {"date": "2005-04-06", "close": 41.78542071, "volume": 272.0}, {"date": "2005-04-08", "close": 45.58409532, "volume": 500.0}, {"date": "2005-04-12", "close": 49.38276993, "volume": 170.0}, {"date": "2005-04-13", "close": 47.483432625, "volume": 1651.0}, {"date": "2005-04-14", "close": 53.18144454, "volume": 855.0}, {"date": "2005-04-15", "close": 51.282107235, "volume": 695.0}, {"date": "2005-04-18", "close": 49.38276993, "volume": 1425.0}, {"date": "2005-04-19", "close": 47.483432625, "volume": 286.0}, {"date": "2005-04-20", "close": 45.58409532, "volume": 197.0}, {"date": "2005-04-21", "close": 51.282107235, "volume": 360.0}, {"date": "2005-04-22", "close": 49.38276993, "volume": 266.0}, {"date": "2005-04-26", "close": 49.38276993, "volume": 35.0}, {"date": "2005-04-27", "close": 51.282107235, "volume": 97.0}, {"date": "2005-04-28", "close": 51.282107235, "volume": 23.0}, {"date": "2005-04-29", "close": 49.38276993, "volume": 267.0}, {"date": "2005-05-02", "close": 55.080781845, "volume": 212.0}, {"date": "2005-05-03", "close": 49.38276993, "volume": 5.0}, {"date": "2005-05-04", "close": 43.684758015, "volume": 579.0}, {"date": "2005-05-05", "close": 41.78542071, "volume": 316.0}, {"date": "2005-05-06", "close": 41.78542071, "volume": 26.0}, {"date": "2005-05-13", "close": 43.684758015, "volume": 79.0}, {"date": "2005-05-16", "close": 45.58409532, "volume": 158.0}, {"date": "2005-05-17", "close": 41.78542071, "volume": 263.0}, {"date": "2005-05-18", "close": 39.886083405, "volume": 118.0}, {"date": "2005-05-19", "close": 39.886083405, "volume": 172.0}, {"date": "2005-05-20", "close": 37.9867461, "volume": 173.0}, {"date": "2005-05-24", "close": 43.684758015, "volume": 526.0}, {"date": "2005-05-27", "close": 41.78542071, "volume": 39.0}, {"date": "2005-05-30", "close": 37.9867461, "volume": 79.0}, {"date": "2005-05-31", "close": 37.9867461, "volume": 263.0}, {"date": "2005-06-02", "close": 36.467276256, "volume": 0.0}, {"date": "2005-06-03", "close": 37.9867461, "volume": 171.0}, {"date": "2005-06-06", "close": 37.9867461, "volume": 53.0}, {"date": "2005-06-09", "close": 45.58409532, "volume": 519.0}, {"date": "2005-06-10", "close": 45.58409532, "volume": 171.0}, {"date": "2005-06-14", "close": 45.58409532, "volume": 15.0}, {"date": "2005-06-16", "close": 53.18144454, "volume": 811.0}, {"date": "2005-06-17", "close": 45.58409532, "volume": 132.0}, {"date": "2005-06-20", "close": 45.58409532, "volume": 185.0}, {"date": "2005-06-21", "close": 43.684758015, "volume": 41.0}, {"date": "2005-06-22", "close": 41.78542071, "volume": 56.0}, {"date": "2005-06-23", "close": 45.58409532, "volume": 344.0}, {"date": "2005-06-24", "close": 47.483432625, "volume": 87.0}, {"date": "2005-06-27", "close": 41.78542071, "volume": 155.0}, {"date": "2005-06-28", "close": 39.886083405, "volume": 269.0}, {"date": "2005-06-29", "close": 37.9867461, "volume": 186.0}, {"date": "2005-06-30", "close": 37.9867461, "volume": 382.0}, {"date": "2005-07-01", "close": 37.9867461, "volume": 329.0}, {"date": "2005-07-05", "close": 39.886083405, "volume": 79.0}, {"date": "2005-07-08", "close": 37.9867461, "volume": 421.0}, {"date": "2005-07-13", "close": 37.9867461, "volume": 115.0}, {"date": "2005-07-14", "close": 37.9867461, "volume": 104.0}, {"date": "2005-07-15", "close": 37.9867461, "volume": 1.0}, {"date": "2005-07-18", "close": 37.9867461, "volume": 553.0}, {"date": "2005-07-19", "close": 34.567938951, "volume": 250.0}, {"date": "2005-07-20", "close": 36.087408795, "volume": 184.0}, {"date": "2005-07-21", "close": 34.947806412, "volume": 158.0}, {"date": "2005-07-22", "close": 35.327673873, "volume": 108.0}, {"date": "2005-07-25", "close": 35.327673873, "volume": 26.0}, {"date": "2005-07-26", "close": 41.78542071, "volume": 706.0}, {"date": "2005-07-27", "close": 37.9867461, "volume": 173.0}, {"date": "2005-07-28", "close": 41.78542071, "volume": 314.0}, {"date": "2005-08-01", "close": 39.886083405, "volume": 3.0}, {"date": "2005-08-02", "close": 47.483432625, "volume": 785.0}, {"date": "2005-08-03", "close": 45.58409532, "volume": 742.0}, {"date": "2005-08-04", "close": 45.58409532, "volume": 118.0}, {"date": "2005-08-05", "close": 45.58409532, "volume": 132.0}, {"date": "2005-08-08", "close": 43.684758015, "volume": 56.0}, {"date": "2005-08-09", "close": 41.78542071, "volume": 193.0}, {"date": "2005-08-10", "close": 43.684758015, "volume": 79.0}, {"date": "2005-08-11", "close": 45.58409532, "volume": 9.0}, {"date": "2005-08-12", "close": 41.78542071, "volume": 1343.0}, {"date": "2005-08-15", "close": 39.886083405, "volume": 275.0}, {"date": "2005-08-17", "close": 41.78542071, "volume": 132.0}, {"date": "2005-08-18", "close": 39.886083405, "volume": 4.0}, {"date": "2005-08-24", "close": 41.78542071, "volume": 99.0}, {"date": "2005-08-30", "close": 43.684758015, "volume": 513.0}, {"date": "2005-08-31", "close": 43.684758015, "volume": 272.0}, {"date": "2005-09-13", "close": 45.58409532, "volume": 114.0}, {"date": "2005-09-14", "close": 43.684758015, "volume": 12.0}, {"date": "2005-09-19", "close": 39.886083405, "volume": 282.0}, {"date": "2005-09-20", "close": 39.886083405, "volume": 66.0}, {"date": "2005-09-21", "close": 41.78542071, "volume": 79.0}, {"date": "2005-09-22", "close": 41.78542071, "volume": 19.0}, {"date": "2005-09-23", "close": 41.78542071, "volume": 224.0}, {"date": "2005-09-26", "close": 37.9867461, "volume": 624.0}, {"date": "2005-09-27", "close": 39.886083405, "volume": 82.0}, {"date": "2005-09-28", "close": 37.9867461, "volume": 342.0}, {"date": "2005-09-29", "close": 39.886083405, "volume": 1270.0}, {"date": "2005-09-30", "close": 39.886083405, "volume": 870.0}, {"date": "2005-10-03", "close": 37.9867461, "volume": 1000.0}, {"date": "2005-10-04", "close": 37.9867461, "volume": 150.0}, {"date": "2005-10-05", "close": 39.886083405, "volume": 712.0}, {"date": "2005-10-06", "close": 41.78542071, "volume": 1971.0}, {"date": "2005-10-07", "close": 37.9867461, "volume": 132.0}, {"date": "2005-10-11", "close": 41.78542071, "volume": 1183.0}, {"date": "2005-10-12", "close": 37.9867461, "volume": 425.0}, {"date": "2005-10-13", "close": 41.78542071, "volume": 32.0}, {"date": "2005-10-14", "close": 41.78542071, "volume": 342.0}, {"date": "2005-10-17", "close": 37.9867461, "volume": 363.0}, {"date": "2005-10-20", "close": 41.78542071, "volume": 26.0}, {"date": "2005-10-21", "close": 37.9867461, "volume": 105.0}, {"date": "2005-10-25", "close": 39.886083405, "volume": 174.0}, {"date": "2005-10-26", "close": 41.78542071, "volume": 141.0}, {"date": "2005-10-27", "close": 41.78542071, "volume": 132.0}, {"date": "2005-10-28", "close": 41.78542071, "volume": 118.0}, {"date": "2005-10-31", "close": 43.684758015, "volume": 159.0}, {"date": "2005-11-01", "close": 41.78542071, "volume": 77.0}, {"date": "2005-11-02", "close": 45.58409532, "volume": 42.0}, {"date": "2005-11-03", "close": 39.886083405, "volume": 37.0}, {"date": "2005-11-04", "close": 41.78542071, "volume": 132.0}, {"date": "2005-11-07", "close": 39.886083405, "volume": 31.0}, {"date": "2005-11-08", "close": 39.886083405, "volume": 61.0}, {"date": "2005-11-10", "close": 37.9867461, "volume": 159.0}, {"date": "2005-11-11", "close": 41.78542071, "volume": 263.0}, {"date": "2005-11-14", "close": 39.886083405, "volume": 299.0}, {"date": "2005-11-15", "close": 39.886083405, "volume": 497.0}, {"date": "2005-11-17", "close": 37.9867461, "volume": 17.0}, {"date": "2005-11-18", "close": 37.9867461, "volume": 44.0}, {"date": "2005-11-22", "close": 45.58409532, "volume": 509.0}, {"date": "2005-11-23", "close": 47.483432625, "volume": 659.0}, {"date": "2005-11-24", "close": 47.483432625, "volume": 1873.0}, {"date": "2005-11-25", "close": 45.58409532, "volume": 1245.0}, {"date": "2005-11-28", "close": 45.58409532, "volume": 197.0}, {"date": "2005-11-29", "close": 45.58409532, "volume": 3.0}, {"date": "2005-11-30", "close": 47.483432625, "volume": 300.0}, {"date": "2005-12-01", "close": 47.483432625, "volume": 70.0}, {"date": "2005-12-02", "close": 45.58409532, "volume": 66.0}, {"date": "2005-12-05", "close": 41.78542071, "volume": 211.0}, {"date": "2005-12-06", "close": 41.78542071, "volume": 530.0}, {"date": "2005-12-07", "close": 41.78542071, "volume": 590.0}, {"date": "2005-12-08", "close": 45.58409532, "volume": 30.0}, {"date": "2005-12-09", "close": 43.684758015, "volume": 486.0}, {"date": "2005-12-12", "close": 43.684758015, "volume": 83.0}, {"date": "2005-12-13", "close": 43.684758015, "volume": 634.0}, {"date": "2005-12-14", "close": 43.684758015, "volume": 224.0}, {"date": "2005-12-15", "close": 41.78542071, "volume": 148.0}, {"date": "2005-12-16", "close": 41.78542071, "volume": 299.0}, {"date": "2005-12-19", "close": 43.684758015, "volume": 429.0}, {"date": "2005-12-20", "close": 45.58409532, "volume": 150.0}, {"date": "2005-12-21", "close": 45.58409532, "volume": 323.0}, {"date": "2005-12-22", "close": 45.58409532, "volume": 532.0}, {"date": "2005-12-23", "close": 45.58409532, "volume": 405.0}, {"date": "2005-12-28", "close": 45.58409532, "volume": 263.0}, {"date": "2005-12-29", "close": 51.282107235, "volume": 364.0}, {"date": "2005-12-30", "close": 51.282107235, "volume": 387.0}, {"date": "2006-01-03", "close": 56.98011915, "volume": 369.0}, {"date": "2006-01-04", "close": 62.678131065, "volume": 5715.0}, {"date": "2006-01-05", "close": 58.879456455, "volume": 2418.0}, {"date": "2006-01-06", "close": 56.98011915, "volume": 451.0}, {"date": "2006-01-09", "close": 56.98011915, "volume": 398.0}, {"date": "2006-01-10", "close": 56.98011915, "volume": 79.0}, {"date": "2006-01-11", "close": 56.98011915, "volume": 351.0}, {"date": "2006-01-12", "close": 51.282107235, "volume": 575.0}, {"date": "2006-01-13", "close": 55.080781845, "volume": 206.0}, {"date": "2006-01-16", "close": 60.77879376, "volume": 903.0}, {"date": "2006-01-17", "close": 62.678131065, "volume": 1432.0}, {"date": "2006-01-18", "close": 62.678131065, "volume": 560.0}, {"date": "2006-01-19", "close": 62.678131065, "volume": 724.0}, {"date": "2006-01-20", "close": 64.57746837, "volume": 1436.0}, {"date": "2006-01-23", "close": 62.678131065, "volume": 371.0}, {"date": "2006-01-24", "close": 62.678131065, "volume": 261.0}, {"date": "2006-01-25", "close": 62.678131065, "volume": 82.0}, {"date": "2006-01-27", "close": 64.57746837, "volume": 477.0}, {"date": "2006-01-30", "close": 62.678131065, "volume": 1346.0}, {"date": "2006-01-31", "close": 72.17481759, "volume": 3605.0}, {"date": "2006-02-01", "close": 68.37614298, "volume": 1015.0}, {"date": "2006-02-02", "close": 66.476805675, "volume": 420.0}, {"date": "2006-02-03", "close": 66.476805675, "volume": 840.0}, {"date": "2006-02-06", "close": 74.074154895, "volume": 2138.0}, {"date": "2006-02-07", "close": 77.872829505, "volume": 3854.0}, {"date": "2006-02-08", "close": 72.17481759, "volume": 1002.0}, {"date": "2006-02-09", "close": 74.074154895, "volume": 624.0}, {"date": "2006-02-10", "close": 74.074154895, "volume": 860.0}, {"date": "2006-02-13", "close": 70.275480285, "volume": 697.0}, {"date": "2006-02-14", "close": 68.37614298, "volume": 84.0}, {"date": "2006-02-15", "close": 70.275480285, "volume": 205.0}, {"date": "2006-02-16", "close": 66.476805675, "volume": 216.0}, {"date": "2006-02-17", "close": 72.17481759, "volume": 3610.0}, {"date": "2006-02-20", "close": 77.872829505, "volume": 1761.0}, {"date": "2006-02-21", "close": 70.275480285, "volume": 2296.0}, {"date": "2006-02-22", "close": 68.37614298, "volume": 962.0}, {"date": "2006-02-23", "close": 66.476805675, "volume": 377.0}, {"date": "2006-02-24", "close": 72.17481759, "volume": 195.0}, {"date": "2006-02-27", "close": 68.37614298, "volume": 303.0}, {"date": "2006-02-28", "close": 68.37614298, "volume": 792.0}, {"date": "2006-03-01", "close": 68.37614298, "volume": 136.0}, {"date": "2006-03-03", "close": 66.476805675, "volume": 545.0}, {"date": "2006-03-06", "close": 64.57746837, "volume": 363.0}, {"date": "2006-03-07", "close": 72.17481759, "volume": 1244.0}, {"date": "2006-03-08", "close": 68.37614298, "volume": 1906.0}, {"date": "2006-03-09", "close": 68.37614298, "volume": 322.0}, {"date": "2006-03-10", "close": 68.37614298, "volume": 676.0}, {"date": "2006-03-13", "close": 72.17481759, "volume": 123.0}, {"date": "2006-03-14", "close": 75.9734922, "volume": 1968.0}, {"date": "2006-03-15", "close": 74.074154895, "volume": 5448.0}, {"date": "2006-03-16", "close": 74.074154895, "volume": 2097.0}, {"date": "2006-03-17", "close": 72.17481759, "volume": 1891.0}, {"date": "2006-03-20", "close": 68.37614298, "volume": 1709.0}, {"date": "2006-03-21", "close": 72.17481759, "volume": 363.0}, {"date": "2006-03-22", "close": 70.275480285, "volume": 895.0}, {"date": "2006-03-23", "close": 66.476805675, "volume": 684.0}, {"date": "2006-03-24", "close": 62.678131065, "volume": 1469.0}, {"date": "2006-03-27", "close": 66.476805675, "volume": 567.0}, {"date": "2006-03-28", "close": 64.57746837, "volume": 383.0}, {"date": "2006-03-29", "close": 64.57746837, "volume": 128.0}, {"date": "2006-03-30", "close": 70.275480285, "volume": 476.0}, {"date": "2006-03-31", "close": 79.77216681, "volume": 2434.0}, {"date": "2006-04-03", "close": 75.9734922, "volume": 9966.0}, {"date": "2006-04-04", "close": 75.9734922, "volume": 3732.0}, {"date": "2006-04-12", "close": 77.872829505, "volume": 986.0}, {"date": "2006-04-13", "close": 74.074154895, "volume": 1712.0}, {"date": "2006-04-18", "close": 83.57084142, "volume": 3350.0}, {"date": "2006-04-19", "close": 83.57084142, "volume": 4085.0}, {"date": "2006-04-20", "close": 87.36951603, "volume": 1228.0}, {"date": "2006-04-21", "close": 85.470178725, "volume": 2455.0}, {"date": "2006-04-24", "close": 94.96686525, "volume": 1014.0}, {"date": "2006-04-26", "close": 96.866202555, "volume": 2100.0}, {"date": "2006-04-27", "close": 89.268853335, "volume": 711.0}, {"date": "2006-04-28", "close": 91.16819064, "volume": 1344.0}, {"date": "2006-05-01", "close": 102.56421447, "volume": 4130.0}, {"date": "2006-05-02", "close": 93.067527945, "volume": 3036.0}, {"date": "2006-05-03", "close": 94.96686525, "volume": 1634.0}, {"date": "2006-05-04", "close": 96.866202555, "volume": 2448.0}, {"date": "2006-05-05", "close": 98.76553986, "volume": 1989.0}, {"date": "2006-05-08", "close": 94.96686525, "volume": 1104.0}, {"date": "2006-05-09", "close": 94.96686525, "volume": 533.0}, {"date": "2006-05-10", "close": 94.96686525, "volume": 367.0}, {"date": "2006-05-11", "close": 89.268853335, "volume": 2110.0}, {"date": "2006-05-12", "close": 91.16819064, "volume": 1450.0}, {"date": "2006-05-15", "close": 83.57084142, "volume": 2978.0}, {"date": "2006-05-16", "close": 87.36951603, "volume": 1517.0}, {"date": "2006-05-17", "close": 87.36951603, "volume": 1432.0}, {"date": "2006-05-18", "close": 75.9734922, "volume": 1778.0}, {"date": "2006-05-19", "close": 72.17481759, "volume": 625.0}, {"date": "2006-05-22", "close": 68.37614298, "volume": 899.0}, {"date": "2006-05-23", "close": 70.275480285, "volume": 443.0}, {"date": "2006-05-24", "close": 75.9734922, "volume": 883.0}, {"date": "2006-05-25", "close": 70.275480285, "volume": 579.0}, {"date": "2006-05-26", "close": 75.9734922, "volume": 437.0}, {"date": "2006-05-29", "close": 83.57084142, "volume": 624.0}, {"date": "2006-05-30", "close": 85.470178725, "volume": 345.0}, {"date": "2006-05-31", "close": 79.77216681, "volume": 2488.0}, {"date": "2006-06-01", "close": 72.17481759, "volume": 968.0}, {"date": "2006-06-02", "close": 68.37614298, "volume": 487.0}, {"date": "2006-06-05", "close": 75.9734922, "volume": 639.0}, {"date": "2006-06-06", "close": 72.17481759, "volume": 134.0}, {"date": "2006-06-07", "close": 70.275480285, "volume": 554.0}, {"date": "2006-06-08", "close": 68.37614298, "volume": 436.0}, {"date": "2006-06-09", "close": 64.57746837, "volume": 2271.0}, {"date": "2006-06-13", "close": 60.77879376, "volume": 1868.0}, {"date": "2006-06-14", "close": 58.879456455, "volume": 2893.0}, {"date": "2006-06-15", "close": 62.678131065, "volume": 414.0}, {"date": "2006-06-16", "close": 58.879456455, "volume": 1981.0}, {"date": "2006-06-19", "close": 60.77879376, "volume": 648.0}, {"date": "2006-06-20", "close": 60.77879376, "volume": 732.0}, {"date": "2006-06-21", "close": 60.77879376, "volume": 1085.0}, {"date": "2006-06-22", "close": 62.678131065, "volume": 1757.0}, {"date": "2006-06-23", "close": 60.77879376, "volume": 646.0}, {"date": "2006-06-26", "close": 60.77879376, "volume": 1692.0}, {"date": "2006-06-27", "close": 62.678131065, "volume": 731.0}, {"date": "2006-06-28", "close": 56.98011915, "volume": 908.0}, {"date": "2006-06-29", "close": 66.476805675, "volume": 5142.0}, {"date": "2006-06-30", "close": 70.275480285, "volume": 2405.0}, {"date": "2006-07-03", "close": 70.275480285, "volume": 850.0}, {"date": "2006-07-04", "close": 72.17481759, "volume": 4136.0}, {"date": "2006-07-05", "close": 68.37614298, "volume": 2099.0}, {"date": "2006-07-06", "close": 68.37614298, "volume": 2456.0}, {"date": "2006-07-07", "close": 70.275480285, "volume": 382.0}, {"date": "2006-07-10", "close": 68.37614298, "volume": 1241.0}, {"date": "2006-07-11", "close": 66.476805675, "volume": 1799.0}, {"date": "2006-07-12", "close": 68.37614298, "volume": 534.0}, {"date": "2006-07-13", "close": 68.37614298, "volume": 197.0}, {"date": "2006-07-14", "close": 66.476805675, "volume": 599.0}, {"date": "2006-07-17", "close": 64.57746837, "volume": 1797.0}, {"date": "2006-07-18", "close": 66.476805675, "volume": 735.0}, {"date": "2006-07-19", "close": 66.476805675, "volume": 529.0}, {"date": "2006-07-20", "close": 68.37614298, "volume": 2007.0}, {"date": "2006-07-21", "close": 70.275480285, "volume": 377.0}, {"date": "2006-07-24", "close": 68.37614298, "volume": 296.0}, {"date": "2006-07-25", "close": 66.476805675, "volume": 1017.0}, {"date": "2006-07-26", "close": 68.37614298, "volume": 1060.0}, {"date": "2006-07-27", "close": 68.37614298, "volume": 619.0}, {"date": "2006-07-28", "close": 68.37614298, "volume": 2086.0}, {"date": "2006-07-31", "close": 75.9734922, "volume": 1908.0}, {"date": "2006-08-01", "close": 81.671504115, "volume": 3297.0}, {"date": "2006-08-02", "close": 83.57084142, "volume": 3380.0}, {"date": "2006-08-03", "close": 79.77216681, "volume": 1195.0}, {"date": "2006-08-04", "close": 85.470178725, "volume": 1407.0}, {"date": "2006-08-07", "close": 87.36951603, "volume": 1825.0}, {"date": "2006-08-08", "close": 87.36951603, "volume": 2277.0}, {"date": "2006-08-09", "close": 81.671504115, "volume": 2038.0}, {"date": "2006-08-10", "close": 83.57084142, "volume": 666.0}, {"date": "2006-08-11", "close": 81.671504115, "volume": 247.0}, {"date": "2006-08-14", "close": 83.57084142, "volume": 1450.0}, {"date": "2006-08-15", "close": 81.671504115, "volume": 1116.0}, {"date": "2006-08-16", "close": 87.36951603, "volume": 3414.0}, {"date": "2006-08-17", "close": 98.76553986, "volume": 8388.0}, {"date": "2006-08-18", "close": 98.76553986, "volume": 2980.0}, {"date": "2006-08-21", "close": 96.866202555, "volume": 5022.0}, {"date": "2006-08-22", "close": 98.76553986, "volume": 3029.0}, {"date": "2006-08-23", "close": 100.664877165, "volume": 4659.0}, {"date": "2006-08-24", "close": 96.866202555, "volume": 1178.0}, {"date": "2006-08-25", "close": 112.060900995, "volume": 5237.0}, {"date": "2006-08-28", "close": 108.262226385, "volume": 2612.0}, {"date": "2006-08-29", "close": 104.463551775, "volume": 2104.0}, {"date": "2006-08-30", "close": 108.262226385, "volume": 1496.0}, {"date": "2006-08-31", "close": 106.36288908, "volume": 1364.0}, {"date": "2006-09-01", "close": 113.9602383, "volume": 5682.0}, {"date": "2006-09-04", "close": 119.658250215, "volume": 4724.0}, {"date": "2006-09-05", "close": 117.75891291, "volume": 4470.0}, {"date": "2006-09-06", "close": 119.658250215, "volume": 2331.0}, {"date": "2006-09-07", "close": 115.859575605, "volume": 1910.0}, {"date": "2006-09-08", "close": 129.15493674, "volume": 2711.0}, {"date": "2006-09-11", "close": 117.75891291, "volume": 2737.0}, {"date": "2006-09-12", "close": 112.060900995, "volume": 5055.0}, {"date": "2006-09-13", "close": 110.16156369, "volume": 738.0}, {"date": "2006-09-14", "close": 119.658250215, "volume": 4008.0}, {"date": "2006-09-15", "close": 121.55758752, "volume": 1922.0}, {"date": "2006-09-18", "close": 131.054274045, "volume": 1500.0}, {"date": "2006-09-19", "close": 134.852948655, "volume": 4439.0}, {"date": "2006-09-20", "close": 131.054274045, "volume": 866.0}, {"date": "2006-09-21", "close": 129.15493674, "volume": 1654.0}, {"date": "2006-09-22", "close": 125.35626213, "volume": 1809.0}, {"date": "2006-09-25", "close": 125.35626213, "volume": 963.0}, {"date": "2006-09-26", "close": 125.35626213, "volume": 1030.0}, {"date": "2006-09-27", "close": 125.35626213, "volume": 762.0}, {"date": "2006-09-28", "close": 134.852948655, "volume": 1923.0}, {"date": "2006-09-29", "close": 132.95361135, "volume": 1185.0}, {"date": "2006-10-02", "close": 132.95361135, "volume": 167.0}, {"date": "2006-10-03", "close": 129.15493674, "volume": 1058.0}, {"date": "2006-10-04", "close": 123.456924825, "volume": 1660.0}, {"date": "2006-10-05", "close": 121.55758752, "volume": 1374.0}, {"date": "2006-10-06", "close": 121.55758752, "volume": 382.0}, {"date": "2006-10-09", "close": 119.658250215, "volume": 1177.0}, {"date": "2006-10-10", "close": 121.55758752, "volume": 320.0}, {"date": "2006-10-11", "close": 123.456924825, "volume": 816.0}, {"date": "2006-10-12", "close": 115.859575605, "volume": 1495.0}, {"date": "2006-10-13", "close": 115.859575605, "volume": 3531.0}, {"date": "2006-10-16", "close": 123.456924825, "volume": 1054.0}, {"date": "2006-10-17", "close": 115.859575605, "volume": 1126.0}, {"date": "2006-10-18", "close": 121.55758752, "volume": 340.0}, {"date": "2006-10-19", "close": 125.35626213, "volume": 708.0}, {"date": "2006-10-20", "close": 138.651623265, "volume": 2736.0}, {"date": "2006-10-23", "close": 136.75228596, "volume": 805.0}, {"date": "2006-10-24", "close": 146.248972485, "volume": 2068.0}, {"date": "2006-10-25", "close": 148.14830979, "volume": 954.0}, {"date": "2006-10-26", "close": 144.34963518, "volume": 703.0}, {"date": "2006-10-27", "close": 142.450297875, "volume": 803.0}, {"date": "2006-10-30", "close": 140.55096057, "volume": 1798.0}, {"date": "2006-10-31", "close": 132.95361135, "volume": 1606.0}, {"date": "2006-11-01", "close": 132.95361135, "volume": 1057.0}, {"date": "2006-11-02", "close": 140.55096057, "volume": 2402.0}, {"date": "2006-11-03", "close": 140.55096057, "volume": 484.0}, {"date": "2006-11-06", "close": 136.75228596, "volume": 482.0}, {"date": "2006-11-07", "close": 140.55096057, "volume": 423.0}, {"date": "2006-11-08", "close": 142.450297875, "volume": 618.0}, {"date": "2006-11-09", "close": 131.054274045, "volume": 521.0}, {"date": "2006-11-10", "close": 131.054274045, "volume": 592.0}, {"date": "2006-11-13", "close": 131.054274045, "volume": 387.0}, {"date": "2006-11-14", "close": 131.054274045, "volume": 403.0}, {"date": "2006-11-15", "close": 134.852948655, "volume": 307.0}, {"date": "2006-11-16", "close": 134.852948655, "volume": 742.0}, {"date": "2006-11-17", "close": 132.95361135, "volume": 632.0}, {"date": "2006-11-20", "close": 140.55096057, "volume": 581.0}, {"date": "2006-11-21", "close": 142.450297875, "volume": 1158.0}, {"date": "2006-11-22", "close": 146.248972485, "volume": 3087.0}, {"date": "2006-11-23", "close": 138.651623265, "volume": 630.0}, {"date": "2006-11-24", "close": 148.14830979, "volume": 511.0}, {"date": "2006-11-27", "close": 155.74565901, "volume": 3465.0}, {"date": "2006-11-28", "close": 159.54433362, "volume": 1165.0}, {"date": "2006-11-29", "close": 161.443670925, "volume": 497.0}, {"date": "2006-11-30", "close": 151.9469844, "volume": 351.0}, {"date": "2006-12-01", "close": 153.846321705, "volume": 87.0}, {"date": "2006-12-04", "close": 150.047647095, "volume": 1326.0}, {"date": "2006-12-05", "close": 151.9469844, "volume": 285.0}, {"date": "2006-12-06", "close": 151.9469844, "volume": 1314.0}, {"date": "2006-12-07", "close": 155.74565901, "volume": 1589.0}, {"date": "2006-12-08", "close": 151.9469844, "volume": 389.0}, {"date": "2006-12-11", "close": 148.14830979, "volume": 376.0}, {"date": "2006-12-12", "close": 146.248972485, "volume": 1142.0}, {"date": "2006-12-13", "close": 151.9469844, "volume": 879.0}, {"date": "2006-12-14", "close": 155.74565901, "volume": 315.0}, {"date": "2006-12-15", "close": 151.9469844, "volume": 437.0}, {"date": "2006-12-18", "close": 153.846321705, "volume": 53.0}, {"date": "2006-12-19", "close": 153.846321705, "volume": 271.0}, {"date": "2006-12-20", "close": 155.74565901, "volume": 515.0}, {"date": "2006-12-21", "close": 157.644996315, "volume": 328.0}, {"date": "2006-12-22", "close": 163.34300823, "volume": 297.0}, {"date": "2006-12-27", "close": 167.14168284, "volume": 526.0}, {"date": "2006-12-28", "close": 182.33638128, "volume": 1489.0}, {"date": "2006-12-29", "close": 189.9337305, "volume": 1676.0}, {"date": "2007-01-02", "close": 188.034393195, "volume": 1288.0}, {"date": "2007-01-03", "close": 178.53770667, "volume": 997.0}, {"date": "2007-01-04", "close": 178.53770667, "volume": 777.0}, {"date": "2007-01-05", "close": 180.437043975, "volume": 946.0}, {"date": "2007-01-08", "close": 167.14168284, "volume": 675.0}, {"date": "2007-01-09", "close": 167.14168284, "volume": 1017.0}, {"date": "2007-01-10", "close": 163.34300823, "volume": 94.0}, {"date": "2007-01-11", "close": 169.041020145, "volume": 577.0}, {"date": "2007-01-12", "close": 170.94035745, "volume": 592.0}, {"date": "2007-01-15", "close": 172.839694755, "volume": 699.0}, {"date": "2007-01-16", "close": 170.94035745, "volume": 455.0}, {"date": "2007-01-17", "close": 170.94035745, "volume": 714.0}, {"date": "2007-01-18", "close": 170.94035745, "volume": 771.0}, {"date": "2007-01-19", "close": 169.041020145, "volume": 170.0}, {"date": "2007-01-22", "close": 169.041020145, "volume": 670.0}, {"date": "2007-01-23", "close": 169.041020145, "volume": 1360.0}, {"date": "2007-01-24", "close": 170.94035745, "volume": 60.0}, {"date": "2007-01-25", "close": 169.041020145, "volume": 1548.0}, {"date": "2007-01-29", "close": 165.242345535, "volume": 684.0}, {"date": "2007-01-30", "close": 169.041020145, "volume": 1067.0}, {"date": "2007-01-31", "close": 165.242345535, "volume": 102.0}, {"date": "2007-02-01", "close": 172.839694755, "volume": 1818.0}, {"date": "2007-02-02", "close": 184.235718585, "volume": 3547.0}, {"date": "2007-02-05", "close": 182.33638128, "volume": 1068.0}, {"date": "2007-02-06", "close": 186.13505589, "volume": 2979.0}, {"date": "2007-02-07", "close": 189.9337305, "volume": 3147.0}, {"date": "2007-02-08", "close": 182.33638128, "volume": 1286.0}, {"date": "2007-02-09", "close": 188.034393195, "volume": 717.0}, {"date": "2007-02-12", "close": 186.13505589, "volume": 941.0}, {"date": "2007-02-13", "close": 180.437043975, "volume": 350.0}, {"date": "2007-02-14", "close": 180.437043975, "volume": 248.0}, {"date": "2007-02-15", "close": 178.53770667, "volume": 680.0}, {"date": "2007-02-16", "close": 180.437043975, "volume": 1536.0}, {"date": "2007-02-19", "close": 195.631742415, "volume": 8593.0}, {"date": "2007-02-26", "close": 186.13505589, "volume": 1509.0}, {"date": "2007-02-27", "close": 203.229091635, "volume": 3688.0}, {"date": "2007-02-28", "close": 193.73240511, "volume": 4120.0}, {"date": "2007-03-01", "close": 189.9337305, "volume": 1143.0}, {"date": "2007-03-02", "close": 188.034393195, "volume": 684.0}, {"date": "2007-03-05", "close": 170.94035745, "volume": 1471.0}, {"date": "2007-03-06", "close": 170.94035745, "volume": 1449.0}, {"date": "2007-03-07", "close": 170.94035745, "volume": 780.0}, {"date": "2007-03-08", "close": 172.839694755, "volume": 516.0}, {"date": "2007-03-09", "close": 172.839694755, "volume": 614.0}, {"date": "2007-03-12", "close": 184.235718585, "volume": 2582.0}, {"date": "2007-03-13", "close": 182.33638128, "volume": 1505.0}, {"date": "2007-03-14", "close": 176.638369365, "volume": 725.0}, {"date": "2007-03-15", "close": 176.638369365, "volume": 264.0}, {"date": "2007-03-16", "close": 178.53770667, "volume": 570.0}, {"date": "2007-03-19", "close": 176.638369365, "volume": 920.0}, {"date": "2007-03-20", "close": 180.437043975, "volume": 1486.0}, {"date": "2007-03-21", "close": 182.33638128, "volume": 141.0}, {"date": "2007-03-22", "close": 182.33638128, "volume": 297.0}, {"date": "2007-03-23", "close": 182.33638128, "volume": 804.0}, {"date": "2007-03-26", "close": 182.33638128, "volume": 618.0}, {"date": "2007-03-27", "close": 178.53770667, "volume": 701.0}, {"date": "2007-03-28", "close": 178.53770667, "volume": 539.0}, {"date": "2007-03-29", "close": 180.437043975, "volume": 1016.0}, {"date": "2007-03-30", "close": 182.33638128, "volume": 680.0}, {"date": "2007-04-02", "close": 184.235718585, "volume": 188.0}, {"date": "2007-04-03", "close": 186.13505589, "volume": 1564.0}, {"date": "2007-04-04", "close": 207.027766245, "volume": 2073.0}, {"date": "2007-04-05", "close": 203.229091635, "volume": 950.0}, {"date": "2007-04-10", "close": 210.826440855, "volume": 3252.0}, {"date": "2007-04-11", "close": 205.12842894, "volume": 1806.0}, {"date": "2007-04-12", "close": 222.222464685, "volume": 1995.0}, {"date": "2007-04-13", "close": 226.021139295, "volume": 1265.0}, {"date": "2007-04-16", "close": 245.014512345, "volume": 3730.0}, {"date": "2007-04-17", "close": 239.31650043, "volume": 1585.0}, {"date": "2007-04-18", "close": 237.417163125, "volume": 509.0}, {"date": "2007-04-19", "close": 233.618488515, "volume": 682.0}, {"date": "2007-04-20", "close": 227.9204766, "volume": 986.0}, {"date": "2007-04-23", "close": 233.618488515, "volume": 517.0}, {"date": "2007-04-24", "close": 252.611861565, "volume": 2825.0}, {"date": "2007-04-26", "close": 254.51119887, "volume": 2037.0}, {"date": "2007-04-27", "close": 267.806560005, "volume": 718.0}, {"date": "2007-04-30", "close": 292.49794497, "volume": 2101.0}, {"date": "2007-05-01", "close": 281.10192114, "volume": 2433.0}, {"date": "2007-05-02", "close": 267.806560005, "volume": 1180.0}, {"date": "2007-05-03", "close": 267.806560005, "volume": 1934.0}, {"date": "2007-05-04", "close": 265.9072227, "volume": 509.0}, {"date": "2007-05-07", "close": 281.10192114, "volume": 975.0}, {"date": "2007-05-08", "close": 265.9072227, "volume": 851.0}, {"date": "2007-05-09", "close": 264.007885395, "volume": 1596.0}, {"date": "2007-05-10", "close": 269.70589731, "volume": 1687.0}, {"date": "2007-05-11", "close": 277.30324653, "volume": 777.0}, {"date": "2007-05-14", "close": 277.30324653, "volume": 548.0}, {"date": "2007-05-15", "close": 271.605234615, "volume": 848.0}, {"date": "2007-05-16", "close": 269.70589731, "volume": 310.0}, {"date": "2007-05-17", "close": 262.10854809, "volume": 575.0}, {"date": "2007-05-18", "close": 269.70589731, "volume": 569.0}, {"date": "2007-05-21", "close": 311.49131802, "volume": 3125.0}, {"date": "2007-05-22", "close": 317.189329935, "volume": 2772.0}, {"date": "2007-05-23", "close": 339.981377595, "volume": 1530.0}, {"date": "2007-05-24", "close": 357.07541334, "volume": 1287.0}, {"date": "2007-05-25", "close": 338.08204029, "volume": 534.0}, {"date": "2007-05-28", "close": 338.08204029, "volume": 1167.0}, {"date": "2007-05-29", "close": 357.07541334, "volume": 804.0}, {"date": "2007-05-30", "close": 353.27673873, "volume": 1191.0}, {"date": "2007-05-31", "close": 358.974750645, "volume": 627.0}, {"date": "2007-06-01", "close": 391.26348483, "volume": 1591.0}, {"date": "2007-06-04", "close": 433.04890554, "volume": 1325.0}, {"date": "2007-06-05", "close": 387.46481022, "volume": 1286.0}, {"date": "2007-06-06", "close": 410.25685788, "volume": 1009.0}, {"date": "2007-06-07", "close": 395.06215944, "volume": 1370.0}, {"date": "2007-06-08", "close": 366.572099865, "volume": 1751.0}, {"date": "2007-06-12", "close": 391.26348483, "volume": 650.0}, {"date": "2007-06-13", "close": 402.65950866, "volume": 466.0}, {"date": "2007-06-14", "close": 410.25685788, "volume": 1252.0}, {"date": "2007-06-15", "close": 417.8542071, "volume": 973.0}, {"date": "2007-06-18", "close": 425.45155632, "volume": 515.0}, {"date": "2007-06-19", "close": 417.8542071, "volume": 328.0}, {"date": "2007-06-20", "close": 417.8542071, "volume": 360.0}, {"date": "2007-06-21", "close": 414.05553249, "volume": 714.0}, {"date": "2007-06-22", "close": 414.05553249, "volume": 615.0}, {"date": "2007-06-25", "close": 398.86083405, "volume": 595.0}, {"date": "2007-06-26", "close": 406.45818327, "volume": 217.0}, {"date": "2007-06-27", "close": 395.06215944, "volume": 585.0}, {"date": "2007-06-28", "close": 417.8542071, "volume": 593.0}, {"date": "2007-06-29", "close": 482.43167547, "volume": 1984.0}, {"date": "2007-07-02", "close": 474.83432625, "volume": 1204.0}, {"date": "2007-07-03", "close": 455.8409532, "volume": 627.0}, {"date": "2007-07-04", "close": 452.04227859, "volume": 431.0}, {"date": "2007-07-05", "close": 391.26348483, "volume": 3014.0}, {"date": "2007-07-06", "close": 374.169449085, "volume": 4111.0}, {"date": "2007-07-09", "close": 383.66613561, "volume": 1915.0}, {"date": "2007-07-10", "close": 402.65950866, "volume": 2978.0}, {"date": "2007-07-11", "close": 412.156195185, "volume": 916.0}, {"date": "2007-07-12", "close": 429.25023093, "volume": 891.0}, {"date": "2007-07-13", "close": 423.552219015, "volume": 784.0}, {"date": "2007-07-16", "close": 410.25685788, "volume": 1159.0}, {"date": "2007-07-17", "close": 398.86083405, "volume": 2353.0}, {"date": "2007-07-18", "close": 395.06215944, "volume": 1199.0}, {"date": "2007-07-19", "close": 379.867461, "volume": 903.0}, {"date": "2007-07-20", "close": 389.364147525, "volume": 1060.0}, {"date": "2007-07-23", "close": 389.364147525, "volume": 682.0}, {"date": "2007-07-24", "close": 402.65950866, "volume": 838.0}, {"date": "2007-07-25", "close": 410.25685788, "volume": 427.0}, {"date": "2007-07-26", "close": 393.162822135, "volume": 531.0}, {"date": "2007-07-27", "close": 398.86083405, "volume": 2380.0}, {"date": "2007-07-30", "close": 391.26348483, "volume": 552.0}, {"date": "2007-07-31", "close": 395.06215944, "volume": 1088.0}, {"date": "2007-08-01", "close": 379.867461, "volume": 1335.0}, {"date": "2007-08-02", "close": 387.46481022, "volume": 1403.0}, {"date": "2007-08-03", "close": 402.65950866, "volume": 684.0}, {"date": "2007-08-06", "close": 379.867461, "volume": 944.0}, {"date": "2007-08-07", "close": 387.46481022, "volume": 853.0}, {"date": "2007-08-08", "close": 391.26348483, "volume": 399.0}, {"date": "2007-08-09", "close": 433.04890554, "volume": 1906.0}, {"date": "2007-08-10", "close": 402.65950866, "volume": 1364.0}, {"date": "2007-08-13", "close": 383.66613561, "volume": 1007.0}, {"date": "2007-08-14", "close": 376.06878639, "volume": 1287.0}, {"date": "2007-08-15", "close": 330.48469107, "volume": 2021.0}, {"date": "2007-08-16", "close": 290.598607665, "volume": 3636.0}, {"date": "2007-08-17", "close": 284.90059575, "volume": 2446.0}, {"date": "2007-08-20", "close": 300.09529419, "volume": 1298.0}, {"date": "2007-08-21", "close": 300.09529419, "volume": 1011.0}, {"date": "2007-08-22", "close": 294.397282275, "volume": 221.0}, {"date": "2007-08-23", "close": 341.8807149, "volume": 842.0}, {"date": "2007-08-24", "close": 334.28336568, "volume": 590.0}, {"date": "2007-08-27", "close": 334.28336568, "volume": 436.0}, {"date": "2007-08-28", "close": 315.28999263, "volume": 428.0}, {"date": "2007-08-29", "close": 296.29661958, "volume": 266.0}, {"date": "2007-08-30", "close": 307.69264341, "volume": 401.0}, {"date": "2007-08-31", "close": 300.09529419, "volume": 1039.0}, {"date": "2007-09-03", "close": 311.49131802, "volume": 1067.0}, {"date": "2007-09-04", "close": 298.195956885, "volume": 437.0}, {"date": "2007-09-05", "close": 315.28999263, "volume": 346.0}, {"date": "2007-09-06", "close": 303.8939688, "volume": 432.0}, {"date": "2007-09-07", "close": 319.08866724, "volume": 916.0}, {"date": "2007-09-10", "close": 322.88734185, "volume": 938.0}, {"date": "2007-09-11", "close": 305.793306105, "volume": 499.0}, {"date": "2007-09-12", "close": 322.88734185, "volume": 624.0}, {"date": "2007-09-13", "close": 311.49131802, "volume": 715.0}, {"date": "2007-09-14", "close": 311.49131802, "volume": 407.0}, {"date": "2007-09-17", "close": 315.28999263, "volume": 1153.0}, {"date": "2007-09-18", "close": 313.390655325, "volume": 295.0}, {"date": "2007-09-19", "close": 305.793306105, "volume": 2396.0}, {"date": "2007-09-20", "close": 311.49131802, "volume": 555.0}, {"date": "2007-09-21", "close": 317.189329935, "volume": 555.0}, {"date": "2007-09-24", "close": 358.974750645, "volume": 1792.0}, {"date": "2007-09-25", "close": 368.47143717, "volume": 1008.0}, {"date": "2007-09-26", "close": 366.572099865, "volume": 384.0}, {"date": "2007-09-27", "close": 374.169449085, "volume": 746.0}, {"date": "2007-09-28", "close": 376.06878639, "volume": 645.0}, {"date": "2007-10-01", "close": 372.27011178, "volume": 484.0}, {"date": "2007-10-02", "close": 372.27011178, "volume": 530.0}, {"date": "2007-10-03", "close": 395.06215944, "volume": 2411.0}, {"date": "2007-10-04", "close": 387.46481022, "volume": 666.0}, {"date": "2007-10-05", "close": 395.06215944, "volume": 1003.0}, {"date": "2007-10-08", "close": 408.357520575, "volume": 453.0}, {"date": "2007-10-09", "close": 404.558845965, "volume": 467.0}, {"date": "2007-10-10", "close": 402.65950866, "volume": 542.0}, {"date": "2007-10-11", "close": 395.06215944, "volume": 475.0}, {"date": "2007-10-12", "close": 372.27011178, "volume": 1146.0}, {"date": "2007-10-15", "close": 379.867461, "volume": 600.0}, {"date": "2007-10-16", "close": 383.66613561, "volume": 1507.0}, {"date": "2007-10-17", "close": 379.867461, "volume": 1411.0}, {"date": "2007-10-18", "close": 379.867461, "volume": 966.0}, {"date": "2007-10-19", "close": 383.66613561, "volume": 3441.0}, {"date": "2007-10-22", "close": 362.773425255, "volume": 986.0}, {"date": "2007-10-23", "close": 372.27011178, "volume": 1548.0}, {"date": "2007-10-24", "close": 360.87408795, "volume": 902.0}, {"date": "2007-10-25", "close": 357.07541334, "volume": 349.0}, {"date": "2007-10-26", "close": 368.47143717, "volume": 454.0}, {"date": "2007-10-29", "close": 381.766798305, "volume": 815.0}, {"date": "2007-10-30", "close": 376.06878639, "volume": 485.0}, {"date": "2007-10-31", "close": 379.867461, "volume": 474.0}, {"date": "2007-11-01", "close": 376.06878639, "volume": 320.0}, {"date": "2007-11-02", "close": 368.47143717, "volume": 617.0}, {"date": "2007-11-05", "close": 351.377401425, "volume": 822.0}, {"date": "2007-11-06", "close": 358.974750645, "volume": 643.0}, {"date": "2007-11-07", "close": 372.27011178, "volume": 1109.0}, {"date": "2007-11-08", "close": 372.27011178, "volume": 1970.0}, {"date": "2007-11-09", "close": 368.47143717, "volume": 1536.0}, {"date": "2007-11-12", "close": 364.67276256, "volume": 647.0}, {"date": "2007-11-13", "close": 364.67276256, "volume": 351.0}, {"date": "2007-11-14", "close": 364.67276256, "volume": 337.0}, {"date": "2007-11-15", "close": 362.773425255, "volume": 278.0}, {"date": "2007-11-16", "close": 366.572099865, "volume": 205.0}, {"date": "2007-11-19", "close": 358.974750645, "volume": 286.0}, {"date": "2007-11-20", "close": 353.27673873, "volume": 242.0}, {"date": "2007-11-21", "close": 353.27673873, "volume": 242.0}, {"date": "2007-11-22", "close": 322.88734185, "volume": 889.0}, {"date": "2007-11-23", "close": 339.981377595, "volume": 545.0}, {"date": "2007-11-26", "close": 349.47806412, "volume": 350.0}, {"date": "2007-11-27", "close": 349.47806412, "volume": 370.0}, {"date": "2007-11-28", "close": 349.47806412, "volume": 345.0}, {"date": "2007-11-29", "close": 351.377401425, "volume": 210.0}, {"date": "2007-11-30", "close": 349.47806412, "volume": 383.0}, {"date": "2007-12-03", "close": 341.8807149, "volume": 319.0}, {"date": "2007-12-04", "close": 349.47806412, "volume": 147.0}, {"date": "2007-12-05", "close": 341.8807149, "volume": 188.0}, {"date": "2007-12-06", "close": 338.08204029, "volume": 513.0}, {"date": "2007-12-07", "close": 326.68601646, "volume": 997.0}, {"date": "2007-12-10", "close": 334.28336568, "volume": 1625.0}, {"date": "2007-12-11", "close": 334.28336568, "volume": 569.0}, {"date": "2007-12-12", "close": 322.88734185, "volume": 408.0}, {"date": "2007-12-13", "close": 345.67938951, "volume": 901.0}, {"date": "2007-12-14", "close": 334.28336568, "volume": 227.0}, {"date": "2007-12-17", "close": 330.48469107, "volume": 761.0}, {"date": "2007-12-18", "close": 315.28999263, "volume": 469.0}, {"date": "2007-12-19", "close": 317.189329935, "volume": 375.0}, {"date": "2007-12-20", "close": 315.28999263, "volume": 686.0}, {"date": "2007-12-21", "close": 315.28999263, "volume": 380.0}, {"date": "2007-12-24", "close": 311.49131802, "volume": 272.0}, {"date": "2007-12-27", "close": 311.49131802, "volume": 69.0}, {"date": "2007-12-28", "close": 315.28999263, "volume": 39.0}, {"date": "2007-12-31", "close": 317.189329935, "volume": 153.0}, {"date": "2008-01-02", "close": 315.28999263, "volume": 353.0}, {"date": "2008-01-03", "close": 349.47806412, "volume": 607.0}, {"date": "2008-01-04", "close": 341.8807149, "volume": 838.0}, {"date": "2008-01-07", "close": 330.48469107, "volume": 867.0}, {"date": "2008-01-08", "close": 355.176076035, "volume": 630.0}, {"date": "2008-01-09", "close": 355.176076035, "volume": 333.0}, {"date": "2008-01-10", "close": 372.27011178, "volume": 1047.0}, {"date": "2008-01-11", "close": 372.27011178, "volume": 425.0}, {"date": "2008-01-14", "close": 353.27673873, "volume": 247.0}, {"date": "2008-01-15", "close": 366.572099865, "volume": 315.0}, {"date": "2008-01-16", "close": 341.8807149, "volume": 1141.0}, {"date": "2008-01-17", "close": 343.780052205, "volume": 213.0}, {"date": "2008-01-18", "close": 341.8807149, "volume": 644.0}, {"date": "2008-01-21", "close": 320.988004545, "volume": 292.0}, {"date": "2008-01-22", "close": 265.9072227, "volume": 2420.0}, {"date": "2008-01-23", "close": 284.90059575, "volume": 695.0}, {"date": "2008-01-24", "close": 275.403909225, "volume": 261.0}, {"date": "2008-01-25", "close": 303.8939688, "volume": 929.0}, {"date": "2008-01-29", "close": 320.988004545, "volume": 262.0}, {"date": "2008-01-30", "close": 311.49131802, "volume": 320.0}, {"date": "2008-01-31", "close": 300.09529419, "volume": 122.0}, {"date": "2008-02-01", "close": 326.68601646, "volume": 153.0}, {"date": "2008-02-04", "close": 313.390655325, "volume": 89.0}, {"date": "2008-02-05", "close": 303.8939688, "volume": 253.0}, {"date": "2008-02-06", "close": 303.8939688, "volume": 110.0}, {"date": "2008-02-07", "close": 300.09529419, "volume": 138.0}, {"date": "2008-02-08", "close": 309.591980715, "volume": 55.0}, {"date": "2008-02-11", "close": 303.8939688, "volume": 189.0}, {"date": "2008-02-12", "close": 298.195956885, "volume": 227.0}, {"date": "2008-02-13", "close": 286.799933055, "volume": 570.0}, {"date": "2008-02-14", "close": 288.69927036, "volume": 150.0}, {"date": "2008-02-15", "close": 277.30324653, "volume": 209.0}, {"date": "2008-02-18", "close": 284.90059575, "volume": 553.0}, {"date": "2008-02-19", "close": 273.50457192, "volume": 296.0}, {"date": "2008-02-20", "close": 265.9072227, "volume": 698.0}, {"date": "2008-02-21", "close": 273.50457192, "volume": 49.0}, {"date": "2008-02-22", "close": 273.50457192, "volume": 310.0}, {"date": "2008-02-25", "close": 277.30324653, "volume": 290.0}, {"date": "2008-02-26", "close": 284.90059575, "volume": 231.0}, {"date": "2008-02-27", "close": 273.50457192, "volume": 323.0}, {"date": "2008-02-28", "close": 273.50457192, "volume": 582.0}, {"date": "2008-02-29", "close": 265.9072227, "volume": 651.0}, {"date": "2008-03-03", "close": 258.30987348, "volume": 215.0}, {"date": "2008-03-04", "close": 256.410536175, "volume": 266.0}, {"date": "2008-03-05", "close": 254.51119887, "volume": 116.0}, {"date": "2008-03-06", "close": 246.91384965, "volume": 317.0}, {"date": "2008-03-07", "close": 235.51782582, "volume": 351.0}, {"date": "2008-03-10", "close": 227.9204766, "volume": 419.0}, {"date": "2008-03-11", "close": 193.73240511, "volume": 658.0}, {"date": "2008-03-12", "close": 224.12180199, "volume": 549.0}, {"date": "2008-03-13", "close": 197.53107972, "volume": 591.0}, {"date": "2008-03-14", "close": 205.12842894, "volume": 364.0}, {"date": "2008-03-17", "close": 189.9337305, "volume": 1317.0}, {"date": "2008-03-18", "close": 189.9337305, "volume": 94.0}, {"date": "2008-03-19", "close": 189.9337305, "volume": 333.0}, {"date": "2008-03-20", "close": 189.9337305, "volume": 873.0}, {"date": "2008-03-25", "close": 167.14168284, "volume": 985.0}, {"date": "2008-03-26", "close": 178.53770667, "volume": 837.0}, {"date": "2008-03-27", "close": 182.33638128, "volume": 534.0}, {"date": "2008-03-28", "close": 178.53770667, "volume": 261.0}, {"date": "2008-03-31", "close": 167.14168284, "volume": 977.0}, {"date": "2008-04-01", "close": 180.437043975, "volume": 308.0}, {"date": "2008-04-02", "close": 176.638369365, "volume": 301.0}, {"date": "2008-04-03", "close": 188.034393195, "volume": 412.0}, {"date": "2008-04-04", "close": 184.235718585, "volume": 267.0}, {"date": "2008-04-07", "close": 178.53770667, "volume": 96.0}, {"date": "2008-04-08", "close": 176.638369365, "volume": 307.0}, {"date": "2008-04-09", "close": 172.839694755, "volume": 237.0}, {"date": "2008-04-10", "close": 163.34300823, "volume": 474.0}, {"date": "2008-04-11", "close": 165.242345535, "volume": 124.0}, {"date": "2008-04-14", "close": 157.644996315, "volume": 1244.0}, {"date": "2008-04-15", "close": 146.248972485, "volume": 1322.0}, {"date": "2008-04-16", "close": 174.73903206, "volume": 2280.0}, {"date": "2008-04-17", "close": 186.13505589, "volume": 1623.0}, {"date": "2008-04-18", "close": 188.034393195, "volume": 258.0}, {"date": "2008-04-21", "close": 182.33638128, "volume": 59.0}, {"date": "2008-04-22", "close": 193.73240511, "volume": 710.0}, {"date": "2008-04-23", "close": 189.9337305, "volume": 833.0}, {"date": "2008-04-24", "close": 174.73903206, "volume": 347.0}, {"date": "2008-04-28", "close": 186.13505589, "volume": 414.0}, {"date": "2008-04-29", "close": 178.53770667, "volume": 360.0}, {"date": "2008-04-30", "close": 170.94035745, "volume": 305.0}, {"date": "2008-05-01", "close": 163.34300823, "volume": 229.0}, {"date": "2008-05-02", "close": 174.73903206, "volume": 229.0}, {"date": "2008-05-05", "close": 170.94035745, "volume": 345.0}, {"date": "2008-05-06", "close": 176.638369365, "volume": 68.0}, {"date": "2008-05-07", "close": 174.73903206, "volume": 369.0}, {"date": "2008-05-08", "close": 170.94035745, "volume": 551.0}, {"date": "2008-05-09", "close": 170.94035745, "volume": 449.0}, {"date": "2008-05-12", "close": 186.13505589, "volume": 419.0}, {"date": "2008-05-13", "close": 180.437043975, "volume": 302.0}, {"date": "2008-05-14", "close": 182.33638128, "volume": 222.0}, {"date": "2008-05-15", "close": 167.14168284, "volume": 967.0}, {"date": "2008-05-16", "close": 178.53770667, "volume": 730.0}, {"date": "2008-05-19", "close": 188.034393195, "volume": 341.0}, {"date": "2008-05-20", "close": 174.73903206, "volume": 509.0}, {"date": "2008-05-21", "close": 188.034393195, "volume": 406.0}, {"date": "2008-05-22", "close": 176.638369365, "volume": 27.0}, {"date": "2008-05-23", "close": 182.33638128, "volume": 603.0}, {"date": "2008-05-26", "close": 180.437043975, "volume": 280.0}, {"date": "2008-05-27", "close": 170.94035745, "volume": 530.0}, {"date": "2008-05-28", "close": 167.14168284, "volume": 191.0}, {"date": "2008-05-29", "close": 170.94035745, "volume": 149.0}, {"date": "2008-05-30", "close": 159.54433362, "volume": 609.0}, {"date": "2008-06-02", "close": 161.443670925, "volume": 192.0}, {"date": "2008-06-03", "close": 151.9469844, "volume": 509.0}, {"date": "2008-06-04", "close": 150.047647095, "volume": 628.0}, {"date": "2008-06-05", "close": 150.047647095, "volume": 151.0}, {"date": "2008-06-06", "close": 148.14830979, "volume": 345.0}, {"date": "2008-06-10", "close": 138.651623265, "volume": 1172.0}, {"date": "2008-06-11", "close": 140.55096057, "volume": 560.0}, {"date": "2008-06-12", "close": 144.34963518, "volume": 409.0}, {"date": "2008-06-13", "close": 146.248972485, "volume": 202.0}, {"date": "2008-06-16", "close": 138.651623265, "volume": 795.0}, {"date": "2008-06-17", "close": 138.651623265, "volume": 93.0}, {"date": "2008-06-18", "close": 134.852948655, "volume": 1580.0}, {"date": "2008-06-19", "close": 134.852948655, "volume": 336.0}, {"date": "2008-06-20", "close": 129.15493674, "volume": 813.0}, {"date": "2008-06-23", "close": 127.255599435, "volume": 862.0}, {"date": "2008-06-24", "close": 129.15493674, "volume": 652.0}, {"date": "2008-06-25", "close": 131.054274045, "volume": 1378.0}, {"date": "2008-06-26", "close": 129.15493674, "volume": 551.0}, {"date": "2008-06-27", "close": 134.852948655, "volume": 814.0}, {"date": "2008-06-30", "close": 131.054274045, "volume": 1657.0}, {"date": "2008-07-01", "close": 129.15493674, "volume": 218.0}, {"date": "2008-07-02", "close": 131.054274045, "volume": 240.0}, {"date": "2008-07-03", "close": 117.75891291, "volume": 1449.0}, {"date": "2008-07-04", "close": 125.35626213, "volume": 476.0}, {"date": "2008-07-07", "close": 119.658250215, "volume": 371.0}, {"date": "2008-07-08", "close": 117.75891291, "volume": 380.0}, {"date": "2008-07-09", "close": 123.456924825, "volume": 424.0}, {"date": "2008-07-10", "close": 121.55758752, "volume": 716.0}, {"date": "2008-07-11", "close": 121.55758752, "volume": 175.0}, {"date": "2008-07-14", "close": 121.55758752, "volume": 201.0}, {"date": "2008-07-15", "close": 117.75891291, "volume": 300.0}, {"date": "2008-07-16", "close": 117.75891291, "volume": 290.0}, {"date": "2008-07-17", "close": 117.75891291, "volume": 472.0}, {"date": "2008-07-18", "close": 113.9602383, "volume": 233.0}, {"date": "2008-07-21", "close": 112.060900995, "volume": 241.0}, {"date": "2008-07-22", "close": 108.262226385, "volume": 227.0}, {"date": "2008-07-23", "close": 104.463551775, "volume": 587.0}, {"date": "2008-07-24", "close": 98.76553986, "volume": 351.0}, {"date": "2008-07-25", "close": 110.16156369, "volume": 246.0}, {"date": "2008-07-29", "close": 121.55758752, "volume": 1501.0}, {"date": "2008-07-30", "close": 113.9602383, "volume": 576.0}, {"date": "2008-07-31", "close": 106.36288908, "volume": 114.0}, {"date": "2008-08-01", "close": 104.463551775, "volume": 121.0}, {"date": "2008-08-04", "close": 98.76553986, "volume": 140.0}, {"date": "2008-08-05", "close": 98.76553986, "volume": 137.0}, {"date": "2008-08-06", "close": 94.96686525, "volume": 303.0}, {"date": "2008-08-07", "close": 91.16819064, "volume": 448.0}, {"date": "2008-08-08", "close": 102.56421447, "volume": 489.0}, {"date": "2008-08-11", "close": 94.96686525, "volume": 161.0}, {"date": "2008-08-12", "close": 98.76553986, "volume": 13.0}, {"date": "2008-08-13", "close": 94.96686525, "volume": 935.0}, {"date": "2008-08-14", "close": 91.16819064, "volume": 172.0}, {"date": "2008-08-15", "close": 91.16819064, "volume": 74.0}, {"date": "2008-08-18", "close": 91.16819064, "volume": 132.0}, {"date": "2008-08-19", "close": 87.36951603, "volume": 16.0}, {"date": "2008-08-20", "close": 96.866202555, "volume": 983.0}, {"date": "2008-08-21", "close": 85.470178725, "volume": 339.0}, {"date": "2008-08-22", "close": 89.268853335, "volume": 446.0}, {"date": "2008-08-25", "close": 83.57084142, "volume": 1558.0}, {"date": "2008-08-26", "close": 83.57084142, "volume": 13.0}, {"date": "2008-08-27", "close": 85.470178725, "volume": 121.0}, {"date": "2008-08-28", "close": 85.470178725, "volume": 135.0}, {"date": "2008-08-29", "close": 85.470178725, "volume": 159.0}, {"date": "2008-09-01", "close": 85.470178725, "volume": 133.0}, {"date": "2008-09-02", "close": 93.067527945, "volume": 158.0}, {"date": "2008-09-03", "close": 83.57084142, "volume": 168.0}, {"date": "2008-09-04", "close": 87.36951603, "volume": 62.0}, {"date": "2008-09-05", "close": 81.671504115, "volume": 682.0}, {"date": "2008-09-08", "close": 87.36951603, "volume": 408.0}, {"date": "2008-09-09", "close": 87.36951603, "volume": 90.0}, {"date": "2008-09-10", "close": 83.57084142, "volume": 243.0}, {"date": "2008-09-11", "close": 77.872829505, "volume": 237.0}, {"date": "2008-09-12", "close": 77.872829505, "volume": 26.0}, {"date": "2008-09-15", "close": 81.671504115, "volume": 39.0}, {"date": "2008-09-16", "close": 75.9734922, "volume": 727.0}, {"date": "2008-09-17", "close": 68.37614298, "volume": 423.0}, {"date": "2008-09-18", "close": 72.17481759, "volume": 652.0}, {"date": "2008-09-19", "close": 75.9734922, "volume": 832.0}, {"date": "2008-09-22", "close": 89.268853335, "volume": 699.0}, {"date": "2008-09-23", "close": 91.16819064, "volume": 1127.0}, {"date": "2008-09-24", "close": 87.36951603, "volume": 395.0}, {"date": "2008-09-25", "close": 98.76553986, "volume": 797.0}, {"date": "2008-09-26", "close": 96.866202555, "volume": 141.0}, {"date": "2008-09-29", "close": 91.16819064, "volume": 110.0}, {"date": "2008-09-30", "close": 91.16819064, "volume": 588.0}, {"date": "2008-10-01", "close": 94.96686525, "volume": 78.0}, {"date": "2008-10-02", "close": 83.57084142, "volume": 167.0}, {"date": "2008-10-03", "close": 75.9734922, "volume": 1326.0}, {"date": "2008-10-06", "close": 74.074154895, "volume": 1331.0}, {"date": "2008-10-07", "close": 75.9734922, "volume": 412.0}, {"date": "2008-10-08", "close": 75.9734922, "volume": 322.0}, {"date": "2008-10-09", "close": 79.77216681, "volume": 758.0}, {"date": "2008-10-10", "close": 66.476805675, "volume": 1287.0}, {"date": "2008-10-13", "close": 66.476805675, "volume": 212.0}, {"date": "2008-10-14", "close": 74.074154895, "volume": 262.0}, {"date": "2008-10-15", "close": 64.57746837, "volume": 220.0}, {"date": "2008-10-16", "close": 72.17481759, "volume": 171.0}, {"date": "2008-10-17", "close": 68.37614298, "volume": 276.0}, {"date": "2008-10-20", "close": 64.57746837, "volume": 60.0}, {"date": "2008-10-21", "close": 68.37614298, "volume": 312.0}, {"date": "2008-10-22", "close": 70.275480285, "volume": 260.0}, {"date": "2008-10-23", "close": 68.37614298, "volume": 171.0}, {"date": "2008-10-24", "close": 68.37614298, "volume": 346.0}, {"date": "2008-10-27", "close": 66.476805675, "volume": 516.0}, {"date": "2008-10-28", "close": 64.57746837, "volume": 53.0}, {"date": "2008-10-29", "close": 56.98011915, "volume": 2395.0}, {"date": "2008-10-30", "close": 60.77879376, "volume": 1296.0}, {"date": "2008-10-31", "close": 60.77879376, "volume": 408.0}, {"date": "2008-11-03", "close": 68.37614298, "volume": 75.0}, {"date": "2008-11-04", "close": 66.476805675, "volume": 29.0}, {"date": "2008-11-05", "close": 70.275480285, "volume": 188.0}, {"date": "2008-11-06", "close": 70.275480285, "volume": 454.0}, {"date": "2008-11-07", "close": 68.37614298, "volume": 16.0}, {"date": "2008-11-10", "close": 68.37614298, "volume": 71.0}, {"date": "2008-11-11", "close": 68.37614298, "volume": 74.0}, {"date": "2008-11-12", "close": 72.17481759, "volume": 108.0}, {"date": "2008-11-13", "close": 72.17481759, "volume": 60.0}, {"date": "2008-11-14", "close": 68.37614298, "volume": 163.0}, {"date": "2008-11-17", "close": 56.98011915, "volume": 26.0}, {"date": "2008-11-18", "close": 60.77879376, "volume": 79.0}, {"date": "2008-11-19", "close": 56.98011915, "volume": 827.0}, {"date": "2008-11-20", "close": 45.58409532, "volume": 92.0}, {"date": "2008-11-21", "close": 45.58409532, "volume": 191.0}, {"date": "2008-11-24", "close": 49.38276993, "volume": 335.0}, {"date": "2008-11-25", "close": 56.98011915, "volume": 147.0}, {"date": "2008-11-26", "close": 60.77879376, "volume": 39.0}, {"date": "2008-11-27", "close": 64.57746837, "volume": 310.0}, {"date": "2008-11-28", "close": 58.879456455, "volume": 17.0}, {"date": "2008-12-01", "close": 60.77879376, "volume": 3.0}, {"date": "2008-12-02", "close": 60.77879376, "volume": 506.0}, {"date": "2008-12-03", "close": 60.77879376, "volume": 18.0}, {"date": "2008-12-04", "close": 60.77879376, "volume": 47.0}, {"date": "2008-12-05", "close": 62.678131065, "volume": 285.0}, {"date": "2008-12-08", "close": 64.57746837, "volume": 49.0}, {"date": "2008-12-09", "close": 60.77879376, "volume": 22.0}, {"date": "2008-12-10", "close": 56.98011915, "volume": 92.0}, {"date": "2008-12-11", "close": 68.37614298, "volume": 698.0}, {"date": "2008-12-12", "close": 66.476805675, "volume": 73.0}, {"date": "2008-12-15", "close": 68.37614298, "volume": 121.0}, {"date": "2008-12-16", "close": 56.98011915, "volume": 53.0}, {"date": "2008-12-17", "close": 68.37614298, "volume": 721.0}, {"date": "2008-12-18", "close": 75.9734922, "volume": 455.0}, {"date": "2008-12-19", "close": 66.476805675, "volume": 708.0}, {"date": "2008-12-23", "close": 60.77879376, "volume": 883.0}, {"date": "2008-12-24", "close": 66.476805675, "volume": 146.0}, {"date": "2008-12-29", "close": 74.074154895, "volume": 37.0}, {"date": "2008-12-30", "close": 83.57084142, "volume": 98.0}, {"date": "2008-12-31", "close": 98.76553986, "volume": 304.0}, {"date": "2009-01-02", "close": 100.664877165, "volume": 360.0}, {"date": "2009-01-05", "close": 98.76553986, "volume": 560.0}, {"date": "2009-01-06", "close": 98.76553986, "volume": 492.0}, {"date": "2009-01-07", "close": 94.96686525, "volume": 632.0}, {"date": "2009-01-08", "close": 85.470178725, "volume": 112.0}, {"date": "2009-01-09", "close": 89.268853335, "volume": 112.0}, {"date": "2009-01-12", "close": 94.96686525, "volume": 53.0}, {"date": "2009-01-13", "close": 83.57084142, "volume": 350.0}, {"date": "2009-01-14", "close": 93.067527945, "volume": 66.0}, {"date": "2009-01-16", "close": 83.57084142, "volume": 278.0}, {"date": "2009-01-19", "close": 83.57084142, "volume": 132.0}, {"date": "2009-01-20", "close": 83.57084142, "volume": 459.0}, {"date": "2009-01-21", "close": 85.470178725, "volume": 365.0}, {"date": "2009-01-22", "close": 77.872829505, "volume": 249.0}, {"date": "2009-01-23", "close": 79.77216681, "volume": 199.0}, {"date": "2009-01-27", "close": 89.268853335, "volume": 48.0}, {"date": "2009-01-28", "close": 79.77216681, "volume": 66.0}, {"date": "2009-01-29", "close": 83.57084142, "volume": 82.0}, {"date": "2009-01-30", "close": 87.36951603, "volume": 157.0}, {"date": "2009-02-02", "close": 83.57084142, "volume": 26.0}, {"date": "2009-02-03", "close": 93.067527945, "volume": 370.0}, {"date": "2009-02-04", "close": 83.57084142, "volume": 130.0}, {"date": "2009-02-05", "close": 83.57084142, "volume": 155.0}, {"date": "2009-02-06", "close": 85.470178725, "volume": 104.0}, {"date": "2009-02-09", "close": 85.470178725, "volume": 99.0}, {"date": "2009-02-10", "close": 83.57084142, "volume": 231.0}, {"date": "2009-02-12", "close": 89.268853335, "volume": 255.0}, {"date": "2009-02-13", "close": 89.268853335, "volume": 161.0}, {"date": "2009-02-16", "close": 94.96686525, "volume": 560.0}, {"date": "2009-02-17", "close": 94.96686525, "volume": 158.0}, {"date": "2009-02-18", "close": 93.067527945, "volume": 79.0}, {"date": "2009-02-19", "close": 91.16819064, "volume": 853.0}, {"date": "2009-02-20", "close": 94.96686525, "volume": 247.0}, {"date": "2009-02-23", "close": 112.060900995, "volume": 1201.0}, {"date": "2009-02-24", "close": 125.35626213, "volume": 1837.0}, {"date": "2009-02-25", "close": 138.651623265, "volume": 791.0}, {"date": "2009-02-26", "close": 129.15493674, "volume": 547.0}, {"date": "2009-02-27", "close": 121.55758752, "volume": 938.0}, {"date": "2009-03-02", "close": 129.15493674, "volume": 436.0}, {"date": "2009-03-03", "close": 121.55758752, "volume": 851.0}, {"date": "2009-03-04", "close": 119.658250215, "volume": 458.0}, {"date": "2009-03-05", "close": 127.255599435, "volume": 297.0}, {"date": "2009-03-06", "close": 150.047647095, "volume": 1138.0}, {"date": "2009-03-09", "close": 142.450297875, "volume": 642.0}, {"date": "2009-03-10", "close": 146.248972485, "volume": 293.0}, {"date": "2009-03-11", "close": 134.852948655, "volume": 314.0}, {"date": "2009-03-12", "close": 136.75228596, "volume": 355.0}, {"date": "2009-03-13", "close": 132.95361135, "volume": 401.0}, {"date": "2009-03-16", "close": 131.054274045, "volume": 209.0}, {"date": "2009-03-17", "close": 136.75228596, "volume": 83.0}, {"date": "2009-03-18", "close": 129.15493674, "volume": 122.0}, {"date": "2009-03-19", "close": 129.15493674, "volume": 58.0}, {"date": "2009-03-20", "close": 140.55096057, "volume": 346.0}, {"date": "2009-03-23", "close": 136.75228596, "volume": 136.0}, {"date": "2009-03-24", "close": 129.15493674, "volume": 139.0}, {"date": "2009-03-25", "close": 102.56421447, "volume": 1234.0}, {"date": "2009-03-26", "close": 93.067527945, "volume": 1580.0}, {"date": "2009-03-27", "close": 85.470178725, "volume": 1536.0}, {"date": "2009-03-30", "close": 98.76553986, "volume": 979.0}, {"date": "2009-03-31", "close": 100.664877165, "volume": 661.0}, {"date": "2009-04-01", "close": 106.36288908, "volume": 964.0}, {"date": "2009-04-02", "close": 112.060900995, "volume": 1207.0}, {"date": "2009-04-03", "close": 94.96686525, "volume": 2501.0}, {"date": "2009-04-06", "close": 91.16819064, "volume": 478.0}, {"date": "2009-04-07", "close": 83.57084142, "volume": 2318.0}, {"date": "2009-04-08", "close": 85.470178725, "volume": 334.0}, {"date": "2009-04-09", "close": 85.470178725, "volume": 138.0}, {"date": "2009-04-14", "close": 87.36951603, "volume": 183.0}, {"date": "2009-04-15", "close": 85.470178725, "volume": 837.0}, {"date": "2009-04-16", "close": 83.57084142, "volume": 597.0}, {"date": "2009-04-17", "close": 85.470178725, "volume": 221.0}, {"date": "2009-04-20", "close": 81.671504115, "volume": 630.0}, {"date": "2009-04-21", "close": 83.57084142, "volume": 554.0}, {"date": "2009-04-22", "close": 83.57084142, "volume": 259.0}, {"date": "2009-04-23", "close": 85.470178725, "volume": 113.0}, {"date": "2009-04-24", "close": 79.77216681, "volume": 154.0}, {"date": "2009-04-27", "close": 85.470178725, "volume": 508.0}, {"date": "2009-04-28", "close": 87.36951603, "volume": 252.0}, {"date": "2009-04-29", "close": 87.36951603, "volume": 108.0}, {"date": "2009-04-30", "close": 87.36951603, "volume": 133.0}, {"date": "2009-05-01", "close": 77.872829505, "volume": 852.0}, {"date": "2009-05-04", "close": 77.872829505, "volume": 177.0}, {"date": "2009-05-05", "close": 75.9734922, "volume": 380.0}, {"date": "2009-05-06", "close": 79.77216681, "volume": 494.0}, {"date": "2009-05-14", "close": 89.268853335, "volume": 659.0}, {"date": "2009-05-15", "close": 87.36951603, "volume": 723.0}, {"date": "2009-05-18", "close": 83.57084142, "volume": 866.0}, {"date": "2009-05-19", "close": 79.77216681, "volume": 813.0}, {"date": "2009-05-20", "close": 75.9734922, "volume": 107.0}, {"date": "2009-05-21", "close": 77.872829505, "volume": 91.0}, {"date": "2009-05-22", "close": 83.57084142, "volume": 516.0}, {"date": "2009-05-25", "close": 91.16819064, "volume": 392.0}, {"date": "2009-05-26", "close": 91.16819064, "volume": 535.0}, {"date": "2009-05-27", "close": 98.76553986, "volume": 753.0}, {"date": "2009-05-28", "close": 91.16819064, "volume": 584.0}, {"date": "2009-05-29", "close": 98.76553986, "volume": 538.0}, {"date": "2009-06-01", "close": 98.76553986, "volume": 393.0}, {"date": "2009-06-02", "close": 91.16819064, "volume": 506.0}, {"date": "2009-06-03", "close": 81.671504115, "volume": 818.0}, {"date": "2009-06-09", "close": 89.268853335, "volume": 476.0}, {"date": "2009-06-10", "close": 91.16819064, "volume": 471.0}, {"date": "2009-06-11", "close": 91.16819064, "volume": 177.0}, {"date": "2009-06-12", "close": 87.36951603, "volume": 208.0}, {"date": "2009-06-15", "close": 85.470178725, "volume": 451.0}, {"date": "2009-06-16", "close": 85.470178725, "volume": 816.0}, {"date": "2009-06-17", "close": 85.470178725, "volume": 1185.0}, {"date": "2009-06-18", "close": 85.470178725, "volume": 184.0}, {"date": "2009-06-19", "close": 79.77216681, "volume": 438.0}, {"date": "2009-06-22", "close": 79.77216681, "volume": 492.0}, {"date": "2009-06-23", "close": 72.17481759, "volume": 1371.0}, {"date": "2009-06-24", "close": 75.9734922, "volume": 341.0}, {"date": "2009-06-25", "close": 70.275480285, "volume": 505.0}, {"date": "2009-06-26", "close": 74.074154895, "volume": 367.0}, {"date": "2009-06-29", "close": 70.275480285, "volume": 527.0}, {"date": "2009-06-30", "close": 68.37614298, "volume": 161.0}, {"date": "2009-07-01", "close": 70.275480285, "volume": 324.0}, {"date": "2009-07-02", "close": 70.275480285, "volume": 191.0}, {"date": "2009-07-03", "close": 70.275480285, "volume": 183.0}, {"date": "2009-07-06", "close": 68.37614298, "volume": 19.0}, {"date": "2009-07-07", "close": 74.074154895, "volume": 251.0}, {"date": "2009-07-08", "close": 70.275480285, "volume": 425.0}, {"date": "2009-07-09", "close": 70.275480285, "volume": 366.0}, {"date": "2009-07-10", "close": 68.37614298, "volume": 245.0}, {"date": "2009-07-14", "close": 72.17481759, "volume": 530.0}, {"date": "2009-07-15", "close": 72.17481759, "volume": 95.0}, {"date": "2009-07-16", "close": 79.77216681, "volume": 597.0}, {"date": "2009-07-17", "close": 72.17481759, "volume": 234.0}, {"date": "2009-07-20", "close": 72.17481759, "volume": 49.0}, {"date": "2009-07-21", "close": 75.9734922, "volume": 518.0}, {"date": "2009-07-22", "close": 74.074154895, "volume": 136.0}, {"date": "2009-07-23", "close": 72.17481759, "volume": 38.0}, {"date": "2009-07-24", "close": 77.872829505, "volume": 26.0}, {"date": "2009-07-31", "close": 72.17481759, "volume": 428.0}, {"date": "2009-08-03", "close": 77.872829505, "volume": 103.0}, {"date": "2009-08-04", "close": 72.17481759, "volume": 266.0}, {"date": "2009-08-05", "close": 74.074154895, "volume": 361.0}, {"date": "2009-08-06", "close": 75.9734922, "volume": 297.0}, {"date": "2009-08-07", "close": 75.9734922, "volume": 334.0}, {"date": "2009-08-10", "close": 74.074154895, "volume": 82.0}, {"date": "2009-08-11", "close": 75.9734922, "volume": 32.0}, {"date": "2009-08-12", "close": 74.074154895, "volume": 111.0}, {"date": "2009-08-13", "close": 72.17481759, "volume": 187.0}, {"date": "2009-08-14", "close": 79.77216681, "volume": 136.0}, {"date": "2009-08-17", "close": 72.17481759, "volume": 588.0}, {"date": "2009-08-18", "close": 79.77216681, "volume": 78.0}, {"date": "2009-08-19", "close": 74.074154895, "volume": 76.0}, {"date": "2009-08-20", "close": 75.9734922, "volume": 1000.0}, {"date": "2009-08-21", "close": 75.9734922, "volume": 200.0}, {"date": "2009-08-24", "close": 74.074154895, "volume": 762.0}, {"date": "2009-08-25", "close": 77.872829505, "volume": 339.0}, {"date": "2009-08-26", "close": 77.872829505, "volume": 171.0}, {"date": "2009-08-27", "close": 77.872829505, "volume": 300.0}, {"date": "2009-08-28", "close": 75.9734922, "volume": 195.0}, {"date": "2009-08-31", "close": 79.77216681, "volume": 488.0}, {"date": "2009-09-03", "close": 75.9734922, "volume": 1273.0}, {"date": "2009-09-04", "close": 75.9734922, "volume": 1252.0}, {"date": "2009-09-07", "close": 75.9734922, "volume": 1213.0}, {"date": "2009-09-08", "close": 98.76553986, "volume": 6734.0}, {"date": "2009-09-09", "close": 98.76553986, "volume": 3284.0}, {"date": "2009-09-10", "close": 100.664877165, "volume": 1238.0}, {"date": "2009-09-11", "close": 106.36288908, "volume": 1288.0}, {"date": "2009-09-14", "close": 106.36288908, "volume": 968.0}, {"date": "2009-09-15", "close": 98.76553986, "volume": 568.0}, {"date": "2009-09-16", "close": 100.664877165, "volume": 299.0}, {"date": "2009-09-17", "close": 106.36288908, "volume": 1062.0}, {"date": "2009-09-18", "close": 112.060900995, "volume": 1147.0}, {"date": "2009-09-21", "close": 102.56421447, "volume": 1191.0}, {"date": "2009-09-22", "close": 102.56421447, "volume": 337.0}, {"date": "2009-09-23", "close": 104.463551775, "volume": 1758.0}, {"date": "2009-09-24", "close": 104.463551775, "volume": 623.0}, {"date": "2009-09-25", "close": 100.664877165, "volume": 1129.0}, {"date": "2009-09-28", "close": 110.16156369, "volume": 1069.0}, {"date": "2009-09-29", "close": 106.36288908, "volume": 635.0}, {"date": "2009-09-30", "close": 106.36288908, "volume": 297.0}, {"date": "2009-10-01", "close": 85.470178725, "volume": 6672.0}, {"date": "2009-10-02", "close": 79.77216681, "volume": 7543.0}, {"date": "2009-10-05", "close": 79.77216681, "volume": 2097.0}, {"date": "2009-10-06", "close": 77.872829505, "volume": 621.0}, {"date": "2009-10-07", "close": 85.470178725, "volume": 1284.0}, {"date": "2009-10-08", "close": 89.268853335, "volume": 987.0}, {"date": "2009-10-09", "close": 85.470178725, "volume": 881.0}, {"date": "2009-10-12", "close": 85.470178725, "volume": 1111.0}, {"date": "2009-10-13", "close": 85.470178725, "volume": 222.0}, {"date": "2009-10-14", "close": 87.36951603, "volume": 586.0}, {"date": "2009-10-15", "close": 85.470178725, "volume": 1593.0}, {"date": "2009-10-16", "close": 87.36951603, "volume": 651.0}, {"date": "2009-10-19", "close": 85.470178725, "volume": 543.0}, {"date": "2009-10-20", "close": 85.470178725, "volume": 608.0}, {"date": "2009-10-21", "close": 81.671504115, "volume": 811.0}, {"date": "2009-10-22", "close": 83.57084142, "volume": 727.0}, {"date": "2009-10-23", "close": 85.470178725, "volume": 1595.0}, {"date": "2009-10-26", "close": 87.36951603, "volume": 927.0}, {"date": "2009-10-27", "close": 75.9734922, "volume": 4124.0}, {"date": "2009-10-28", "close": 68.37614298, "volume": 4567.0}, {"date": "2009-11-13", "close": 60.77879376, "volume": 4153.0}, {"date": "2009-11-16", "close": 64.57746837, "volume": 4700.0}, {"date": "2009-11-17", "close": 74.074154895, "volume": 5484.0}, {"date": "2009-11-18", "close": 82.56932402, "volume": 2211.0}, {"date": "2009-11-19", "close": 75.28379543, "volume": 1244.0}, {"date": "2009-11-20", "close": 70.42677637, "volume": 969.0}, {"date": "2009-11-23", "close": 72.8552859, "volume": 1284.0}, {"date": "2009-11-24", "close": 75.28379543, "volume": 1042.0}, {"date": "2009-11-25", "close": 72.8552859, "volume": 504.0}, {"date": "2009-11-26", "close": 72.8552859, "volume": 652.0}, {"date": "2009-11-27", "close": 70.42677637, "volume": 874.0}, {"date": "2009-11-30", "close": 70.42677637, "volume": 1478.0}, {"date": "2009-12-01", "close": 72.8552859, "volume": 1132.0}, {"date": "2009-12-02", "close": 82.56932402, "volume": 4000.0}, {"date": "2009-12-03", "close": 75.28379543, "volume": 4449.0}, {"date": "2009-12-04", "close": 84.99783355, "volume": 4005.0}, {"date": "2009-12-07", "close": 80.14081449, "volume": 1219.0}, {"date": "2009-12-08", "close": 82.56932402, "volume": 876.0}, {"date": "2009-12-09", "close": 82.56932402, "volume": 1117.0}, {"date": "2009-12-10", "close": 80.14081449, "volume": 1221.0}, {"date": "2009-12-11", "close": 82.56932402, "volume": 33.0}, {"date": "2009-12-14", "close": 80.14081449, "volume": 415.0}, {"date": "2009-12-15", "close": 77.71230496, "volume": 691.0}, {"date": "2009-12-16", "close": 72.8552859, "volume": 427.0}, {"date": "2009-12-17", "close": 70.42677637, "volume": 10984.0}, {"date": "2009-12-18", "close": 63.14124778, "volume": 2478.0}, {"date": "2009-12-21", "close": 65.56975731, "volume": 2554.0}, {"date": "2009-12-22", "close": 65.56975731, "volume": 3874.0}, {"date": "2009-12-23", "close": 65.56975731, "volume": 2065.0}, {"date": "2009-12-24", "close": 65.56975731, "volume": 5802.0}, {"date": "2009-12-29", "close": 65.56975731, "volume": 3043.0}, {"date": "2009-12-30", "close": 67.99826684, "volume": 1718.0}, {"date": "2009-12-31", "close": 67.99826684, "volume": 1215.0}, {"date": "2010-01-04", "close": 72.8552859, "volume": 1185.0}, {"date": "2010-01-05", "close": 75.28379543, "volume": 3128.0}, {"date": "2010-01-06", "close": 77.71230496, "volume": 2856.0}, {"date": "2010-01-07", "close": 80.14081449, "volume": 2879.0}, {"date": "2010-01-08", "close": 77.71230496, "volume": 1586.0}, {"date": "2010-01-11", "close": 80.14081449, "volume": 3729.0}, {"date": "2010-01-12", "close": 82.56932402, "volume": 6715.0}, {"date": "2010-01-13", "close": 77.71230496, "volume": 4693.0}, {"date": "2010-01-14", "close": 80.14081449, "volume": 1770.0}, {"date": "2010-01-15", "close": 84.99783355, "volume": 9213.0}, {"date": "2010-01-18", "close": 82.56932402, "volume": 1373.0}, {"date": "2010-01-19", "close": 82.56932402, "volume": 1279.0}, {"date": "2010-01-20", "close": 77.71230496, "volume": 3009.0}, {"date": "2010-01-21", "close": 75.28379543, "volume": 4943.0}, {"date": "2010-01-22", "close": 70.42677637, "volume": 3405.0}, {"date": "2010-01-25", "close": 70.42677637, "volume": 925.0}, {"date": "2010-01-27", "close": 70.42677637, "volume": 1166.0}, {"date": "2010-01-28", "close": 67.99826684, "volume": 414.0}, {"date": "2010-01-29", "close": 67.99826684, "volume": 2355.0}, {"date": "2010-02-01", "close": 63.14124778, "volume": 3163.0}, {"date": "2010-02-02", "close": 67.99826684, "volume": 1408.0}, {"date": "2010-02-03", "close": 67.99826684, "volume": 1468.0}, {"date": "2010-02-04", "close": 65.56975731, "volume": 560.0}, {"date": "2010-02-05", "close": 60.71273825, "volume": 3089.0}, {"date": "2010-02-08", "close": 58.28422872, "volume": 1176.0}, {"date": "2010-02-09", "close": 60.71273825, "volume": 1142.0}, {"date": "2010-02-10", "close": 63.14124778, "volume": 2072.0}, {"date": "2010-02-11", "close": 60.71273825, "volume": 943.0}, {"date": "2010-02-12", "close": 63.14124778, "volume": 1348.0}, {"date": "2010-02-15", "close": 63.14124778, "volume": 745.0}, {"date": "2010-02-16", "close": 60.71273825, "volume": 992.0}, {"date": "2010-02-17", "close": 60.71273825, "volume": 1047.0}, {"date": "2010-02-18", "close": 58.28422872, "volume": 2393.0}, {"date": "2010-02-19", "close": 58.28422872, "volume": 485.0}, {"date": "2010-02-22", "close": 65.56975731, "volume": 2509.0}, {"date": "2010-02-23", "close": 65.56975731, "volume": 910.0}, {"date": "2010-02-24", "close": 63.14124778, "volume": 141.0}, {"date": "2010-02-25", "close": 63.14124778, "volume": 170.0}, {"date": "2010-02-26", "close": 60.71273825, "volume": 673.0}, {"date": "2010-03-01", "close": 58.28422872, "volume": 1359.0}, {"date": "2010-03-02", "close": 58.28422872, "volume": 860.0}, {"date": "2010-03-03", "close": 60.71273825, "volume": 1247.0}, {"date": "2010-03-04", "close": 60.71273825, "volume": 697.0}, {"date": "2010-03-05", "close": 60.71273825, "volume": 881.0}, {"date": "2010-03-08", "close": 58.28422872, "volume": 1041.0}, {"date": "2010-03-09", "close": 58.28422872, "volume": 3354.0}, {"date": "2010-03-10", "close": 58.28422872, "volume": 1759.0}, {"date": "2010-03-11", "close": 58.28422872, "volume": 835.0}, {"date": "2010-03-12", "close": 55.85571919, "volume": 1057.0}, {"date": "2010-03-15", "close": 55.85571919, "volume": 846.0}, {"date": "2010-03-16", "close": 58.28422872, "volume": 513.0}, {"date": "2010-03-17", "close": 60.71273825, "volume": 2565.0}, {"date": "2010-03-18", "close": 70.42677637, "volume": 5371.0}, {"date": "2010-03-19", "close": 72.8552859, "volume": 5103.0}, {"date": "2010-03-22", "close": 72.8552859, "volume": 1123.0}, {"date": "2010-03-23", "close": 75.28379543, "volume": 1246.0}, {"date": "2010-03-24", "close": 75.28379543, "volume": 1242.0}, {"date": "2010-03-25", "close": 70.42677637, "volume": 2651.0}, {"date": "2010-03-26", "close": 70.42677637, "volume": 658.0}, {"date": "2010-03-29", "close": 70.42677637, "volume": 253.0}, {"date": "2010-03-30", "close": 80.14081449, "volume": 2170.0}, {"date": "2010-03-31", "close": 80.14081449, "volume": 2229.0}, {"date": "2010-04-01", "close": 82.56932402, "volume": 2089.0}, {"date": "2010-04-06", "close": 94.71187167, "volume": 6298.0}, {"date": "2010-04-07", "close": 101.99740026, "volume": 4160.0}, {"date": "2010-04-08", "close": 99.56889073, "volume": 6713.0}, {"date": "2010-04-09", "close": 104.42590979, "volume": 3075.0}, {"date": "2010-04-12", "close": 106.85441932, "volume": 2201.0}, {"date": "2010-04-13", "close": 97.1403812, "volume": 3705.0}, {"date": "2010-04-14", "close": 99.56889073, "volume": 2974.0}, {"date": "2010-04-15", "close": 97.1403812, "volume": 1225.0}, {"date": "2010-04-16", "close": 94.71187167, "volume": 540.0}, {"date": "2010-04-19", "close": 94.71187167, "volume": 1281.0}, {"date": "2010-04-20", "close": 87.42634308, "volume": 2554.0}, {"date": "2010-04-21", "close": 89.85485261, "volume": 960.0}, {"date": "2010-04-22", "close": 92.28336214, "volume": 1656.0}, {"date": "2010-04-23", "close": 94.71187167, "volume": 951.0}, {"date": "2010-04-27", "close": 92.28336214, "volume": 1051.0}, {"date": "2010-04-28", "close": 89.85485261, "volume": 2945.0}, {"date": "2010-04-29", "close": 87.42634308, "volume": 2381.0}, {"date": "2010-04-30", "close": 84.99783355, "volume": 1371.0}, {"date": "2010-05-03", "close": 87.42634308, "volume": 679.0}, {"date": "2010-05-04", "close": 82.56932402, "volume": 1252.0}, {"date": "2010-05-05", "close": 82.56932402, "volume": 2837.0}, {"date": "2010-05-06", "close": 80.14081449, "volume": 2007.0}, {"date": "2010-05-07", "close": 75.28379543, "volume": 2092.0}, {"date": "2010-05-10", "close": 80.14081449, "volume": 2157.0}, {"date": "2010-05-11", "close": 80.14081449, "volume": 955.0}, {"date": "2010-05-12", "close": 92.28336214, "volume": 1709.0}, {"date": "2010-05-13", "close": 97.1403812, "volume": 3606.0}, {"date": "2010-05-14", "close": 99.56889073, "volume": 1836.0}, {"date": "2010-05-17", "close": 89.85485261, "volume": 2686.0}, {"date": "2010-05-18", "close": 97.1403812, "volume": 1277.0}, {"date": "2010-05-19", "close": 92.28336214, "volume": 1148.0}, {"date": "2010-05-20", "close": 89.85485261, "volume": 889.0}, {"date": "2010-05-21", "close": 89.85485261, "volume": 2248.0}, {"date": "2010-05-24", "close": 87.42634308, "volume": 248.0}, {"date": "2010-05-25", "close": 87.42634308, "volume": 390.0}, {"date": "2010-05-26", "close": 82.56932402, "volume": 966.0}, {"date": "2010-05-27", "close": 82.56932402, "volume": 755.0}, {"date": "2010-05-28", "close": 84.99783355, "volume": 628.0}, {"date": "2010-05-31", "close": 82.56932402, "volume": 363.0}, {"date": "2010-06-01", "close": 87.42634308, "volume": 807.0}, {"date": "2010-06-02", "close": 87.42634308, "volume": 1885.0}, {"date": "2010-06-03", "close": 87.42634308, "volume": 882.0}, {"date": "2010-06-04", "close": 87.42634308, "volume": 2563.0}, {"date": "2010-06-07", "close": 84.99783355, "volume": 1141.0}, {"date": "2010-06-08", "close": 82.56932402, "volume": 1083.0}, {"date": "2010-06-09", "close": 84.99783355, "volume": 456.0}, {"date": "2010-06-10", "close": 84.99783355, "volume": 822.0}, {"date": "2010-06-11", "close": 89.85485261, "volume": 782.0}, {"date": "2010-06-15", "close": 87.42634308, "volume": 2211.0}, {"date": "2010-06-16", "close": 87.42634308, "volume": 853.0}, {"date": "2010-06-17", "close": 84.99783355, "volume": 383.0}, {"date": "2010-06-18", "close": 87.42634308, "volume": 746.0}, {"date": "2010-06-21", "close": 92.28336214, "volume": 2899.0}, {"date": "2010-06-22", "close": 84.99783355, "volume": 3132.0}, {"date": "2010-06-23", "close": 82.56932402, "volume": 1208.0}, {"date": "2010-06-24", "close": 87.42634308, "volume": 796.0}, {"date": "2010-06-25", "close": 82.56932402, "volume": 387.0}, {"date": "2010-06-28", "close": 89.85485261, "volume": 2106.0}, {"date": "2010-06-29", "close": 89.85485261, "volume": 2442.0}, {"date": "2010-06-30", "close": 89.85485261, "volume": 2314.0}, {"date": "2010-07-01", "close": 92.28336214, "volume": 790.0}, {"date": "2010-07-02", "close": 89.85485261, "volume": 1656.0}, {"date": "2010-07-05", "close": 87.42634308, "volume": 1543.0}, {"date": "2010-07-06", "close": 84.99783355, "volume": 51.0}, {"date": "2010-07-07", "close": 87.42634308, "volume": 533.0}, {"date": "2010-07-08", "close": 87.42634308, "volume": 4579.0}, {"date": "2010-07-09", "close": 87.42634308, "volume": 1094.0}, {"date": "2010-07-12", "close": 89.85485261, "volume": 623.0}, {"date": "2010-07-13", "close": 87.42634308, "volume": 926.0}, {"date": "2010-07-14", "close": 84.99783355, "volume": 3144.0}, {"date": "2010-07-15", "close": 82.56932402, "volume": 800.0}, {"date": "2010-07-16", "close": 80.14081449, "volume": 2061.0}, {"date": "2010-07-19", "close": 82.56932402, "volume": 2006.0}, {"date": "2010-07-20", "close": 77.71230496, "volume": 3431.0}, {"date": "2010-07-21", "close": 84.99783355, "volume": 2660.0}, {"date": "2010-07-22", "close": 80.14081449, "volume": 1176.0}, {"date": "2010-07-23", "close": 80.14081449, "volume": 2704.0}, {"date": "2010-07-26", "close": 80.14081449, "volume": 2105.0}, {"date": "2010-07-27", "close": 82.56932402, "volume": 8150.0}, {"date": "2010-07-28", "close": 77.71230496, "volume": 3161.0}, {"date": "2010-07-29", "close": 82.56932402, "volume": 624.0}, {"date": "2010-07-30", "close": 82.56932402, "volume": 313.0}, {"date": "2010-08-02", "close": 82.56932402, "volume": 6779.0}, {"date": "2010-08-03", "close": 82.56932402, "volume": 641.0}, {"date": "2010-08-04", "close": 82.56932402, "volume": 879.0}, {"date": "2010-08-05", "close": 82.56932402, "volume": 771.0}, {"date": "2010-08-06", "close": 82.56932402, "volume": 444.0}, {"date": "2010-08-09", "close": 82.56932402, "volume": 754.0}, {"date": "2010-08-10", "close": 84.99783355, "volume": 814.0}, {"date": "2010-08-11", "close": 82.56932402, "volume": 41.0}, {"date": "2010-08-12", "close": 82.56932402, "volume": 1157.0}, {"date": "2010-08-13", "close": 80.14081449, "volume": 189.0}, {"date": "2010-08-16", "close": 80.14081449, "volume": 1015.0}, {"date": "2010-08-17", "close": 80.14081449, "volume": 877.0}, {"date": "2010-08-18", "close": 80.14081449, "volume": 3370.0}, {"date": "2010-08-19", "close": 82.56932402, "volume": 1175.0}, {"date": "2010-08-20", "close": 80.14081449, "volume": 1136.0}, {"date": "2010-08-23", "close": 80.14081449, "volume": 1439.0}, {"date": "2010-08-24", "close": 77.71230496, "volume": 1184.0}, {"date": "2010-08-25", "close": 80.14081449, "volume": 1704.0}, {"date": "2010-08-26", "close": 82.56932402, "volume": 546.0}, {"date": "2010-08-27", "close": 80.14081449, "volume": 1209.0}, {"date": "2010-08-30", "close": 80.14081449, "volume": 1310.0}, {"date": "2010-08-31", "close": 80.14081449, "volume": 354.0}, {"date": "2010-09-01", "close": 77.71230496, "volume": 1775.0}, {"date": "2010-09-02", "close": 80.14081449, "volume": 2765.0}, {"date": "2010-09-03", "close": 82.56932402, "volume": 3983.0}, {"date": "2010-09-06", "close": 97.1403812, "volume": 24407.0}, {"date": "2010-09-07", "close": 97.1403812, "volume": 7361.0}, {"date": "2010-09-08", "close": 101.99740026, "volume": 9968.0}, {"date": "2010-09-09", "close": 104.42590979, "volume": 4598.0}, {"date": "2010-09-10", "close": 99.56889073, "volume": 2832.0}, {"date": "2010-09-13", "close": 111.71143838, "volume": 11155.0}, {"date": "2010-09-14", "close": 116.56845744, "volume": 11107.0}, {"date": "2010-09-15", "close": 111.71143838, "volume": 11276.0}, {"date": "2010-09-16", "close": 101.99740026, "volume": 2886.0}, {"date": "2010-09-17", "close": 101.99740026, "volume": 3611.0}, {"date": "2010-09-20", "close": 101.99740026, "volume": 2548.0}, {"date": "2010-09-21", "close": 104.42590979, "volume": 2652.0}, {"date": "2010-09-22", "close": 109.28292885, "volume": 1765.0}, {"date": "2010-09-27", "close": 104.42590979, "volume": 3987.0}, {"date": "2010-09-28", "close": 104.42590979, "volume": 1500.0}, {"date": "2010-09-29", "close": 101.99740026, "volume": 1808.0}, {"date": "2010-09-30", "close": 99.56889073, "volume": 1746.0}, {"date": "2010-10-01", "close": 97.1403812, "volume": 2188.0}, {"date": "2010-10-04", "close": 92.28336214, "volume": 2499.0}, {"date": "2010-10-05", "close": 84.99783355, "volume": 3260.0}, {"date": "2010-10-06", "close": 89.85485261, "volume": 6004.0}, {"date": "2010-10-07", "close": 87.42634308, "volume": 3776.0}, {"date": "2010-10-08", "close": 87.42634308, "volume": 9295.0}, {"date": "2010-10-11", "close": 97.1403812, "volume": 7379.0}, {"date": "2010-10-12", "close": 97.1403812, "volume": 3061.0}, {"date": "2010-10-13", "close": 99.56889073, "volume": 2603.0}, {"date": "2010-10-14", "close": 101.99740026, "volume": 3213.0}, {"date": "2010-10-15", "close": 99.56889073, "volume": 1559.0}, {"date": "2010-10-18", "close": 92.28336214, "volume": 3294.0}, {"date": "2010-10-19", "close": 92.28336214, "volume": 1587.0}, {"date": "2010-10-20", "close": 109.28292885, "volume": 12692.0}, {"date": "2010-10-21", "close": 121.4254765, "volume": 28972.0}, {"date": "2010-10-25", "close": 111.71143838, "volume": 35031.0}, {"date": "2010-10-26", "close": 104.42590979, "volume": 8675.0}, {"date": "2010-10-27", "close": 109.28292885, "volume": 7019.0}, {"date": "2010-10-28", "close": 111.71143838, "volume": 4441.0}, {"date": "2010-10-29", "close": 106.85441932, "volume": 3296.0}, {"date": "2010-11-01", "close": 109.28292885, "volume": 3660.0}, {"date": "2010-11-02", "close": 106.85441932, "volume": 710.0}, {"date": "2010-11-03", "close": 106.85441932, "volume": 2744.0}, {"date": "2010-11-04", "close": 111.71143838, "volume": 2213.0}, {"date": "2010-11-05", "close": 114.13994791, "volume": 8151.0}, {"date": "2010-11-08", "close": 114.13994791, "volume": 13505.0}, {"date": "2010-11-09", "close": 114.13994791, "volume": 3752.0}, {"date": "2010-11-10", "close": 114.13994791, "volume": 3911.0}, {"date": "2010-11-11", "close": 116.56845744, "volume": 3028.0}, {"date": "2010-11-12", "close": 111.71143838, "volume": 2851.0}, {"date": "2010-11-15", "close": 111.71143838, "volume": 2010.0}, {"date": "2010-11-16", "close": 109.28292885, "volume": 4786.0}, {"date": "2010-11-17", "close": 101.99740026, "volume": 6646.0}, {"date": "2010-11-18", "close": 101.99740026, "volume": 1733.0}, {"date": "2010-11-19", "close": 101.99740026, "volume": 3208.0}, {"date": "2010-11-22", "close": 101.99740026, "volume": 2559.0}, {"date": "2010-11-23", "close": 99.56889073, "volume": 3823.0}, {"date": "2010-11-24", "close": 101.99740026, "volume": 1536.0}, {"date": "2010-11-25", "close": 101.99740026, "volume": 3116.0}, {"date": "2010-11-26", "close": 101.99740026, "volume": 2804.0}, {"date": "2010-11-29", "close": 101.99740026, "volume": 1229.0}, {"date": "2010-11-30", "close": 99.56889073, "volume": 1831.0}, {"date": "2010-12-01", "close": 99.56889073, "volume": 10351.0}, {"date": "2010-12-02", "close": 94.71187167, "volume": 3977.0}, {"date": "2010-12-03", "close": 94.71187167, "volume": 4659.0}, {"date": "2010-12-06", "close": 99.56889073, "volume": 9052.0}, {"date": "2010-12-07", "close": 109.28292885, "volume": 17730.0}, {"date": "2010-12-08", "close": 114.13994791, "volume": 16148.0}, {"date": "2010-12-09", "close": 114.13994791, "volume": 8472.0}, {"date": "2010-12-10", "close": 114.13994791, "volume": 10180.0}, {"date": "2010-12-13", "close": 114.13994791, "volume": 5425.0}, {"date": "2010-12-14", "close": 114.13994791, "volume": 8376.0}, {"date": "2010-12-15", "close": 111.71143838, "volume": 3585.0}, {"date": "2010-12-16", "close": 109.28292885, "volume": 3250.0}, {"date": "2010-12-17", "close": 106.85441932, "volume": 2996.0}, {"date": "2010-12-20", "close": 106.85441932, "volume": 1600.0}, {"date": "2010-12-21", "close": 106.85441932, "volume": 2837.0}, {"date": "2010-12-22", "close": 106.85441932, "volume": 3022.0}, {"date": "2010-12-23", "close": 106.85441932, "volume": 2867.0}, {"date": "2010-12-24", "close": 104.42590979, "volume": 497.0}, {"date": "2010-12-29", "close": 104.42590979, "volume": 2183.0}, {"date": "2010-12-30", "close": 106.85441932, "volume": 8793.0}, {"date": "2010-12-31", "close": 109.28292885, "volume": 4089.0}, {"date": "2011-01-04", "close": 116.56845744, "volume": 18375.0}, {"date": "2011-01-05", "close": 116.56845744, "volume": 8327.0}, {"date": "2011-01-06", "close": 109.28292885, "volume": 5532.0}, {"date": "2011-01-07", "close": 109.28292885, "volume": 3355.0}, {"date": "2011-01-10", "close": 104.42590979, "volume": 5370.0}, {"date": "2011-01-11", "close": 104.42590979, "volume": 5717.0}, {"date": "2011-01-12", "close": 111.71143838, "volume": 10314.0}, {"date": "2011-01-13", "close": 114.13994791, "volume": 3474.0}, {"date": "2011-01-14", "close": 116.56845744, "volume": 4370.0}, {"date": "2011-01-17", "close": 114.13994791, "volume": 3272.0}, {"date": "2011-01-18", "close": 111.71143838, "volume": 2402.0}, {"date": "2011-01-19", "close": 104.42590979, "volume": 8579.0}, {"date": "2011-01-20", "close": 111.71143838, "volume": 5914.0}, {"date": "2011-01-21", "close": 109.28292885, "volume": 5682.0}, {"date": "2011-01-24", "close": 106.85441932, "volume": 2319.0}, {"date": "2011-01-25", "close": 109.28292885, "volume": 3663.0}, {"date": "2011-01-27", "close": 111.71143838, "volume": 1886.0}, {"date": "2011-01-28", "close": 101.99740026, "volume": 9310.0}, {"date": "2011-01-31", "close": 101.99740026, "volume": 6432.0}, {"date": "2011-02-01", "close": 99.56889073, "volume": 2440.0}, {"date": "2011-02-02", "close": 99.56889073, "volume": 2851.0}, {"date": "2011-02-03", "close": 99.56889073, "volume": 3376.0}, {"date": "2011-02-04", "close": 99.56889073, "volume": 4937.0}, {"date": "2011-02-07", "close": 101.99740026, "volume": 1188.0}, {"date": "2011-02-08", "close": 99.56889073, "volume": 2867.0}, {"date": "2011-02-09", "close": 97.1403812, "volume": 5959.0}, {"date": "2011-02-10", "close": 97.1403812, "volume": 1927.0}, {"date": "2011-02-11", "close": 87.42634308, "volume": 10138.0}, {"date": "2011-02-14", "close": 89.85485261, "volume": 7124.0}, {"date": "2011-02-15", "close": 92.28336214, "volume": 4307.0}, {"date": "2011-02-16", "close": 94.71187167, "volume": 4403.0}, {"date": "2011-02-17", "close": 92.28336214, "volume": 2855.0}, {"date": "2011-02-18", "close": 92.28336214, "volume": 1588.0}, {"date": "2011-02-21", "close": 92.28336214, "volume": 1822.0}, {"date": "2011-02-22", "close": 92.28336214, "volume": 2050.0}, {"date": "2011-02-23", "close": 94.71187167, "volume": 3317.0}, {"date": "2011-02-24", "close": 94.71187167, "volume": 1544.0}, {"date": "2011-02-25", "close": 92.28336214, "volume": 950.0}, {"date": "2011-02-28", "close": 92.28336214, "volume": 1175.0}, {"date": "2011-03-01", "close": 94.71187167, "volume": 2526.0}, {"date": "2011-03-02", "close": 94.71187167, "volume": 1375.0}, {"date": "2011-03-03", "close": 92.28336214, "volume": 2128.0}, {"date": "2011-03-04", "close": 94.71187167, "volume": 1587.0}, {"date": "2011-03-07", "close": 97.1403812, "volume": 3500.0}, {"date": "2011-03-08", "close": 94.71187167, "volume": 1942.0}, {"date": "2011-03-09", "close": 94.71187167, "volume": 1306.0}, {"date": "2011-03-10", "close": 89.85485261, "volume": 2545.0}, {"date": "2011-03-11", "close": 87.42634308, "volume": 4865.0}, {"date": "2011-03-14", "close": 82.56932402, "volume": 1706.0}, {"date": "2011-03-15", "close": 77.71230496, "volume": 5435.0}, {"date": "2011-03-16", "close": 77.71230496, "volume": 5910.0}, {"date": "2011-03-17", "close": 77.71230496, "volume": 3700.0}, {"date": "2011-03-18", "close": 87.42634308, "volume": 4250.0}, {"date": "2011-03-21", "close": 92.28336214, "volume": 4934.0}, {"date": "2011-03-22", "close": 94.71187167, "volume": 3551.0}, {"date": "2011-03-23", "close": 97.1403812, "volume": 5226.0}, {"date": "2011-03-24", "close": 97.1403812, "volume": 5963.0}, {"date": "2011-03-25", "close": 99.56889073, "volume": 4981.0}, {"date": "2011-03-28", "close": 99.56889073, "volume": 1764.0}, {"date": "2011-03-29", "close": 99.56889073, "volume": 6909.0}, {"date": "2011-03-30", "close": 99.56889073, "volume": 2900.0}, {"date": "2011-03-31", "close": 97.1403812, "volume": 2020.0}, {"date": "2011-04-01", "close": 97.1403812, "volume": 2270.0}, {"date": "2011-04-04", "close": 97.1403812, "volume": 1876.0}, {"date": "2011-04-05", "close": 97.1403812, "volume": 2234.0}, {"date": "2011-04-06", "close": 99.56889073, "volume": 3323.0}, {"date": "2011-04-07", "close": 94.71187167, "volume": 2283.0}, {"date": "2011-04-08", "close": 92.28336214, "volume": 1058.0}, {"date": "2011-04-11", "close": 94.71187167, "volume": 2326.0}, {"date": "2011-04-12", "close": 94.71187167, "volume": 4002.0}, {"date": "2011-04-13", "close": 89.85485261, "volume": 882.0}, {"date": "2011-04-14", "close": 92.28336214, "volume": 3145.0}, {"date": "2011-04-15", "close": 89.85485261, "volume": 1551.0}, {"date": "2011-04-18", "close": 92.28336214, "volume": 1081.0}, {"date": "2011-04-19", "close": 94.71187167, "volume": 2261.0}, {"date": "2011-04-20", "close": 94.71187167, "volume": 881.0}, {"date": "2011-04-21", "close": 97.1403812, "volume": 2810.0}, {"date": "2011-04-27", "close": 92.28336214, "volume": 7124.0}, {"date": "2011-04-28", "close": 92.28336214, "volume": 1517.0}, {"date": "2011-04-29", "close": 87.42634308, "volume": 2223.0}, {"date": "2011-05-02", "close": 87.42634308, "volume": 2220.0}, {"date": "2011-05-03", "close": 87.42634308, "volume": 3475.0}, {"date": "2011-05-04", "close": 84.99783355, "volume": 695.0}, {"date": "2011-05-05", "close": 84.99783355, "volume": 2230.0}, {"date": "2011-05-06", "close": 87.42634308, "volume": 2126.0}, {"date": "2011-05-09", "close": 84.99783355, "volume": 2721.0}, {"date": "2011-05-10", "close": 90.1546814, "volume": 2324.0}, {"date": "2011-05-11", "close": 97.88222552, "volume": 2512.0}, {"date": "2011-05-12", "close": 97.88222552, "volume": 1823.0}, {"date": "2011-05-13", "close": 95.30637748, "volume": 2948.0}, {"date": "2011-05-16", "close": 90.1546814, "volume": 1912.0}, {"date": "2011-05-17", "close": 92.73052944, "volume": 1447.0}, {"date": "2011-05-18", "close": 90.1546814, "volume": 1631.0}, {"date": "2011-05-19", "close": 79.85128924, "volume": 7554.0}, {"date": "2011-05-20", "close": 79.85128924, "volume": 4670.0}, {"date": "2011-05-23", "close": 72.12374512, "volume": 5304.0}, {"date": "2011-05-24", "close": 69.54789708, "volume": 2924.0}, {"date": "2011-05-25", "close": 66.97204904, "volume": 3580.0}, {"date": "2011-05-26", "close": 66.97204904, "volume": 2619.0}, {"date": "2011-05-27", "close": 66.97204904, "volume": 1312.0}, {"date": "2011-05-30", "close": 66.97204904, "volume": 1562.0}, {"date": "2011-05-31", "close": 66.97204904, "volume": 2266.0}, {"date": "2011-06-01", "close": 66.97204904, "volume": 1298.0}, {"date": "2011-06-06", "close": 59.24450492, "volume": 5149.0}, {"date": "2011-06-07", "close": 64.396201, "volume": 1350.0}, {"date": "2011-06-20", "close": 31.940515696, "volume": 14800.0}, {"date": "2011-06-21", "close": 30.395006872, "volume": 16134.0}, {"date": "2011-06-27", "close": 18.546105888, "volume": 35971.0}, {"date": "2011-06-28", "close": 14.424749024, "volume": 88306.0}, {"date": "2011-07-08", "close": 10.564247824, "volume": 51039.0}, {"date": "2011-07-11", "close": 10.970565048, "volume": 17158.0}, {"date": "2011-07-12", "close": 12.18951672, "volume": 39064.0}, {"date": "2011-07-13", "close": 13.713960575, "volume": 33568.0}, {"date": "2011-07-14", "close": 13.165402152, "volume": 10814.0}, {"date": "2011-07-15", "close": 13.165402152, "volume": 1721.0}, {"date": "2011-07-18", "close": 12.616843729, "volume": 8040.0}, {"date": "2011-07-19", "close": 12.616843729, "volume": 3761.0}, {"date": "2011-07-20", "close": 12.068285306, "volume": 4808.0}, {"date": "2011-07-21", "close": 13.165402152, "volume": 15284.0}, {"date": "2011-07-22", "close": 13.165402152, "volume": 18419.0}, {"date": "2011-07-25", "close": 16.45675269, "volume": 37251.0}, {"date": "2011-07-26", "close": 15.359635844, "volume": 9742.0}, {"date": "2011-07-27", "close": 14.262518998, "volume": 9791.0}, {"date": "2011-07-28", "close": 13.713960575, "volume": 2908.0}, {"date": "2011-07-29", "close": 14.262518998, "volume": 4670.0}, {"date": "2011-08-01", "close": 13.713960575, "volume": 11783.0}, {"date": "2011-08-02", "close": 13.165402152, "volume": 1102.0}, {"date": "2011-08-03", "close": 13.165402152, "volume": 4635.0}, {"date": "2011-08-04", "close": 12.616843729, "volume": 2107.0}, {"date": "2011-08-05", "close": 10.97116846, "volume": 11839.0}, {"date": "2011-08-08", "close": 13.165402152, "volume": 22621.0}, {"date": "2011-08-09", "close": 20.296661651, "volume": 30892.0}, {"date": "2011-08-10", "close": 23.039453766, "volume": 44716.0}, {"date": "2011-08-11", "close": 21.94233692, "volume": 20481.0}, {"date": "2011-08-12", "close": 20.296661651, "volume": 15556.0}, {"date": "2011-08-15", "close": 14.811077421, "volume": 67221.0}, {"date": "2011-08-16", "close": 14.262518998, "volume": 73417.0}, {"date": "2011-08-17", "close": 14.262518998, "volume": 117190.0}, {"date": "2011-08-18", "close": 14.811077421, "volume": 214652.0}, {"date": "2011-08-19", "close": 14.262518998, "volume": 118311.0}, {"date": "2011-08-22", "close": 14.811077421, "volume": 139822.0}, {"date": "2011-08-23", "close": 16.45675269, "volume": 242351.0}, {"date": "2011-08-24", "close": 15.359635844, "volume": 165793.0}, {"date": "2011-08-25", "close": 15.359635844, "volume": 67375.0}, {"date": "2011-08-26", "close": 15.908194267, "volume": 170507.0}, {"date": "2011-08-29", "close": 15.359635844, "volume": 73531.0}, {"date": "2011-08-30", "close": 14.262518998, "volume": 57258.0}, {"date": "2011-08-31", "close": 14.262518998, "volume": 43730.0}, {"date": "2011-09-01", "close": 14.811077421, "volume": 63322.0}, {"date": "2011-09-02", "close": 13.713960575, "volume": 17225.0}, {"date": "2011-09-05", "close": 14.262518998, "volume": 25393.0}, {"date": "2011-09-06", "close": 14.262518998, "volume": 32389.0}, {"date": "2011-09-07", "close": 13.713960575, "volume": 60450.0}, {"date": "2011-09-08", "close": 13.165402152, "volume": 26697.0}, {"date": "2011-09-09", "close": 13.713960575, "volume": 43828.0}, {"date": "2011-09-12", "close": 13.165402152, "volume": 50523.0}, {"date": "2011-09-13", "close": 13.713960575, "volume": 28401.0}, {"date": "2011-09-14", "close": 13.713960575, "volume": 2516.0}, {"date": "2011-09-15", "close": 13.713960575, "volume": 8710.0}, {"date": "2011-09-16", "close": 13.713960575, "volume": 13538.0}, {"date": "2011-09-19", "close": 13.713960575, "volume": 35071.0}, {"date": "2011-09-20", "close": 13.713960575, "volume": 47454.0}, {"date": "2011-09-21", "close": 13.713960575, "volume": 26346.0}, {"date": "2011-09-22", "close": 13.713960575, "volume": 37209.0}, {"date": "2011-09-23", "close": 12.616843729, "volume": 27395.0}, {"date": "2011-09-26", "close": 10.97116846, "volume": 39553.0}, {"date": "2011-09-27", "close": 12.068285306, "volume": 22259.0}, {"date": "2011-09-28", "close": 12.068285306, "volume": 46890.0}, {"date": "2011-09-29", "close": 10.97116846, "volume": 34357.0}, {"date": "2011-09-30", "close": 11.519726883, "volume": 15749.0}, {"date": "2011-10-03", "close": 11.519726883, "volume": 12983.0}, {"date": "2011-10-04", "close": 11.519726883, "volume": 8003.0}, {"date": "2011-10-05", "close": 10.97116846, "volume": 7596.0}, {"date": "2011-10-06", "close": 11.519726883, "volume": 7096.0}, {"date": "2011-10-07", "close": 11.519726883, "volume": 6660.0}, {"date": "2011-10-10", "close": 11.519726883, "volume": 5337.0}, {"date": "2011-10-11", "close": 11.519726883, "volume": 6538.0}, {"date": "2011-10-12", "close": 12.068285306, "volume": 1776.0}, {"date": "2011-10-13", "close": 16.45675269, "volume": 245432.0}, {"date": "2011-10-14", "close": 14.811077421, "volume": 170777.0}, {"date": "2011-10-17", "close": 15.359635844, "volume": 119301.0}, {"date": "2011-10-18", "close": 14.262518998, "volume": 75196.0}, {"date": "2011-10-19", "close": 14.811077421, "volume": 46332.0}, {"date": "2011-10-20", "close": 13.713960575, "volume": 41677.0}, {"date": "2011-10-21", "close": 14.262518998, "volume": 24651.0}, {"date": "2011-10-24", "close": 14.262518998, "volume": 24245.0}, {"date": "2011-10-25", "close": 14.811077421, "volume": 27668.0}, {"date": "2011-10-26", "close": 14.262518998, "volume": 35096.0}, {"date": "2011-10-27", "close": 14.811077421, "volume": 10208.0}, {"date": "2011-10-28", "close": 14.811077421, "volume": 35159.0}, {"date": "2011-10-31", "close": 14.811077421, "volume": 79528.0}, {"date": "2011-11-01", "close": 14.811077421, "volume": 18379.0}, {"date": "2011-11-02", "close": 14.811077421, "volume": 14023.0}, {"date": "2011-11-03", "close": 14.811077421, "volume": 27242.0}, {"date": "2011-11-04", "close": 15.359635844, "volume": 39731.0}, {"date": "2011-11-07", "close": 14.811077421, "volume": 7238.0}, {"date": "2011-11-08", "close": 14.811077421, "volume": 14575.0}, {"date": "2011-11-09", "close": 14.262518998, "volume": 20100.0}, {"date": "2011-11-10", "close": 14.262518998, "volume": 23805.0}, {"date": "2011-11-11", "close": 14.262518998, "volume": 7310.0}, {"date": "2011-11-14", "close": 14.262518998, "volume": 13715.0}, {"date": "2011-11-15", "close": 14.811077421, "volume": 6162.0}, {"date": "2011-11-16", "close": 12.616843729, "volume": 60389.0}, {"date": "2011-11-17", "close": 12.068285306, "volume": 10338.0}, {"date": "2011-11-18", "close": 12.068285306, "volume": 4911.0}, {"date": "2011-11-21", "close": 13.165402152, "volume": 61642.0}, {"date": "2011-11-22", "close": 12.068285306, "volume": 35051.0}, {"date": "2011-11-23", "close": 12.616843729, "volume": 5099.0}, {"date": "2011-11-24", "close": 12.068285306, "volume": 10919.0}, {"date": "2011-11-25", "close": 10.97116846, "volume": 69460.0}, {"date": "2011-11-28", "close": 12.068285306, "volume": 27861.0}, {"date": "2011-11-29", "close": 12.068285306, "volume": 12908.0}, {"date": "2011-11-30", "close": 12.068285306, "volume": 15262.0}, {"date": "2011-12-01", "close": 12.068285306, "volume": 8914.0}, {"date": "2011-12-02", "close": 12.068285306, "volume": 3441.0}, {"date": "2011-12-05", "close": 12.616843729, "volume": 28364.0}, {"date": "2011-12-06", "close": 11.519726883, "volume": 15661.0}, {"date": "2011-12-07", "close": 11.519726883, "volume": 5151.0}, {"date": "2011-12-08", "close": 11.519726883, "volume": 5325.0}, {"date": "2011-12-09", "close": 10.97116846, "volume": 14439.0}, {"date": "2011-12-12", "close": 11.519726883, "volume": 9427.0}, {"date": "2011-12-13", "close": 10.97116846, "volume": 7516.0}, {"date": "2011-12-14", "close": 9.874051614, "volume": 52684.0}, {"date": "2011-12-15", "close": 9.325493191, "volume": 32414.0}, {"date": "2011-12-16", "close": 9.874051614, "volume": 15711.0}, {"date": "2011-12-19", "close": 9.325493191, "volume": 9626.0}, {"date": "2011-12-20", "close": 8.776934768, "volume": 6418.0}, {"date": "2011-12-21", "close": 9.325493191, "volume": 20091.0}, {"date": "2011-12-22", "close": 8.228376345, "volume": 21094.0}, {"date": "2011-12-23", "close": 8.228376345, "volume": 12933.0}, {"date": "2011-12-28", "close": 8.228376345, "volume": 11131.0}, {"date": "2011-12-29", "close": 7.679817922, "volume": 29244.0}, {"date": "2011-12-30", "close": 7.679817922, "volume": 5201.0}, {"date": "2012-01-03", "close": 8.228376345, "volume": 13645.0}, {"date": "2012-01-04", "close": 8.776934768, "volume": 28393.0}, {"date": "2012-01-05", "close": 8.776934768, "volume": 15683.0}, {"date": "2012-01-06", "close": 8.228376345, "volume": 4771.0}, {"date": "2012-01-09", "close": 8.228376345, "volume": 7050.0}, {"date": "2012-01-10", "close": 8.228376345, "volume": 3635.0}, {"date": "2012-01-11", "close": 8.228376345, "volume": 15609.0}, {"date": "2012-01-12", "close": 8.228376345, "volume": 11527.0}, {"date": "2012-01-13", "close": 9.325493191, "volume": 19247.0}, {"date": "2012-01-16", "close": 8.776934768, "volume": 24376.0}, {"date": "2012-01-17", "close": 8.776934768, "volume": 17049.0}, {"date": "2012-01-18", "close": 8.228376345, "volume": 7937.0}, {"date": "2012-01-19", "close": 8.776934768, "volume": 34586.0}, {"date": "2012-01-20", "close": 8.228376345, "volume": 13496.0}, {"date": "2012-01-23", "close": 8.776934768, "volume": 5629.0}, {"date": "2012-01-24", "close": 9.874051614, "volume": 31961.0}, {"date": "2012-01-25", "close": 9.325493191, "volume": 36162.0}, {"date": "2012-01-27", "close": 9.874051614, "volume": 19652.0}, {"date": "2012-01-30", "close": 9.874051614, "volume": 18781.0}, {"date": "2012-01-31", "close": 9.874051614, "volume": 2756.0}, {"date": "2012-02-01", "close": 9.325493191, "volume": 7985.0}, {"date": "2012-02-02", "close": 9.874051614, "volume": 6306.0}, {"date": "2012-02-03", "close": 9.874051614, "volume": 4110.0}, {"date": "2012-02-06", "close": 9.325493191, "volume": 9009.0}, {"date": "2012-02-07", "close": 9.325493191, "volume": 7071.0}, {"date": "2012-02-08", "close": 9.325493191, "volume": 8914.0}, {"date": "2012-02-09", "close": 8.776934768, "volume": 3577.0}, {"date": "2012-02-10", "close": 8.776934768, "volume": 6113.0}, {"date": "2012-02-13", "close": 9.325493191, "volume": 6029.0}, {"date": "2012-02-14", "close": 9.325493191, "volume": 4777.0}, {"date": "2012-02-15", "close": 8.776934768, "volume": 5491.0}, {"date": "2012-02-16", "close": 8.776934768, "volume": 4115.0}, {"date": "2012-02-17", "close": 8.776934768, "volume": 5588.0}, {"date": "2012-02-20", "close": 9.325493191, "volume": 6754.0}, {"date": "2012-02-21", "close": 8.776934768, "volume": 1683.0}, {"date": "2012-02-22", "close": 8.776934768, "volume": 30594.0}, {"date": "2012-02-23", "close": 8.776934768, "volume": 9169.0}, {"date": "2012-02-24", "close": 8.776934768, "volume": 2706.0}, {"date": "2012-02-27", "close": 9.325493191, "volume": 5020.0}, {"date": "2012-02-28", "close": 8.776934768, "volume": 2478.0}, {"date": "2012-02-29", "close": 9.325493191, "volume": 5982.0}, {"date": "2012-03-01", "close": 8.776934768, "volume": 16167.0}, {"date": "2012-03-02", "close": 8.776934768, "volume": 12369.0}, {"date": "2012-03-05", "close": 8.228376345, "volume": 1262.0}, {"date": "2012-03-06", "close": 8.228376345, "volume": 7211.0}, {"date": "2012-03-07", "close": 7.679817922, "volume": 13804.0}, {"date": "2012-03-08", "close": 8.228376345, "volume": 9584.0}, {"date": "2012-03-09", "close": 8.228376345, "volume": 9167.0}, {"date": "2012-03-12", "close": 8.228376345, "volume": 3014.0}, {"date": "2012-03-13", "close": 8.776934768, "volume": 4866.0}, {"date": "2012-03-14", "close": 8.228376345, "volume": 9005.0}, {"date": "2012-03-15", "close": 7.679817922, "volume": 6696.0}, {"date": "2012-03-16", "close": 8.228376345, "volume": 5336.0}, {"date": "2012-03-19", "close": 8.228376345, "volume": 17794.0}, {"date": "2012-03-20", "close": 7.679817922, "volume": 608.0}, {"date": "2012-03-21", "close": 7.679817922, "volume": 934.0}, {"date": "2012-03-22", "close": 7.679817922, "volume": 18307.0}, {"date": "2012-03-23", "close": 6.582701076, "volume": 34171.0}, {"date": "2012-03-26", "close": 7.679817922, "volume": 14346.0}, {"date": "2012-03-27", "close": 7.131259499, "volume": 24350.0}, {"date": "2012-03-28", "close": 6.582701076, "volume": 10697.0}, {"date": "2012-03-29", "close": 6.582701076, "volume": 16535.0}, {"date": "2012-03-30", "close": 7.131259499, "volume": 7288.0}, {"date": "2012-04-02", "close": 7.131259499, "volume": 2738.0}, {"date": "2012-04-03", "close": 6.582701076, "volume": 701.0}, {"date": "2012-04-04", "close": 7.131259499, "volume": 2541.0}, {"date": "2012-04-05", "close": 6.582701076, "volume": 4987.0}, {"date": "2012-04-10", "close": 6.582701076, "volume": 3432.0}, {"date": "2012-04-11", "close": 7.131259499, "volume": 6399.0}, {"date": "2012-04-12", "close": 7.131259499, "volume": 1877.0}, {"date": "2012-04-13", "close": 7.131259499, "volume": 1615.0}, {"date": "2012-04-16", "close": 6.582701076, "volume": 9880.0}, {"date": "2012-04-17", "close": 5.48558423, "volume": 71718.0}, {"date": "2012-04-18", "close": 6.034142653, "volume": 42999.0}, {"date": "2012-04-19", "close": 6.034142653, "volume": 3694.0}, {"date": "2012-04-20", "close": 5.48558423, "volume": 9314.0}, {"date": "2012-04-23", "close": 5.48558423, "volume": 4512.0}, {"date": "2012-04-24", "close": 5.48558423, "volume": 34513.0}, {"date": "2012-04-26", "close": 4.937025807, "volume": 7593.0}, {"date": "2012-04-27", "close": 5.48558423, "volume": 10432.0}, {"date": "2012-04-30", "close": 4.937025807, "volume": 36387.0}, {"date": "2012-05-01", "close": 4.937025807, "volume": 13461.0}, {"date": "2012-05-02", "close": 4.937025807, "volume": 8214.0}, {"date": "2012-05-03", "close": 4.388467384, "volume": 13379.0}, {"date": "2012-05-04", "close": 4.388467384, "volume": 18780.0}, {"date": "2012-05-07", "close": 4.388467384, "volume": 12451.0}, {"date": "2012-05-08", "close": 4.388467384, "volume": 32288.0}, {"date": "2012-05-09", "close": 3.839908961, "volume": 7429.0}, {"date": "2012-05-10", "close": 3.839908961, "volume": 3975.0}, {"date": "2012-05-11", "close": 4.388467384, "volume": 924.0}, {"date": "2012-05-14", "close": 4.388467384, "volume": 408.0}, {"date": "2012-05-15", "close": 3.839908961, "volume": 6283.0}, {"date": "2012-05-16", "close": 3.291350538, "volume": 14603.0}, {"date": "2012-05-17", "close": 3.291350538, "volume": 18049.0}, {"date": "2012-05-18", "close": 3.839908961, "volume": 25413.0}, {"date": "2012-05-21", "close": 4.937025807, "volume": 23704.0}, {"date": "2012-05-22", "close": 4.388467384, "volume": 4487.0}, {"date": "2012-05-23", "close": 4.388467384, "volume": 2055.0}, {"date": "2012-05-24", "close": 4.388467384, "volume": 6562.0}, {"date": "2012-07-09", "close": 1.645675269, "volume": 42463.0}, {"date": "2012-07-10", "close": 1.097116846, "volume": 189732.0}, {"date": "2012-07-11", "close": 1.097116846, "volume": 42741.0}, {"date": "2012-07-12", "close": 1.955645, "volume": 949.0}, {"date": "2012-07-13", "close": 0.9778225, "volume": 419.0}, {"date": "2012-07-16", "close": 0.9778225, "volume": 4410.0}, {"date": "2012-07-17", "close": 0.9778225, "volume": 687.0}, {"date": "2012-07-18", "close": 0.9778225, "volume": 2022.0}, {"date": "2012-07-19", "close": 1.955645, "volume": 1841.0}, {"date": "2012-10-26", "close": 1.955645, "volume": 7031.0}, {"date": "2012-10-29", "close": 1.955645, "volume": 3221.0}, {"date": "2012-10-30", "close": 0.9778225, "volume": 3823.0}, {"date": "2012-10-31", "close": 0.9778225, "volume": 9990.0}, {"date": "2012-11-01", "close": 0.9778225, "volume": 2.0}, {"date": "2012-11-02", "close": 1.955645, "volume": 1422.0}, {"date": "2012-11-05", "close": 1.955645, "volume": 25800.0}, {"date": "2012-11-06", "close": 0.9778225, "volume": 10398.0}, {"date": "2012-11-07", "close": 1.955645, "volume": 6330.0}, {"date": "2012-11-08", "close": 0.9778225, "volume": 453.0}, {"date": "2012-11-09", "close": 1.955645, "volume": 2792.0}, {"date": "2012-11-12", "close": 0.9778225, "volume": 2816.0}, {"date": "2012-11-13", "close": 0.9778225, "volume": 3452.0}, {"date": "2012-11-14", "close": 0.9778225, "volume": 808.0}, {"date": "2012-11-15", "close": 1.955645, "volume": 1357.0}, {"date": "2012-11-16", "close": 0.9778225, "volume": 7861.0}, {"date": "2012-11-19", "close": 1.955645, "volume": 263.0}, {"date": "2012-11-20", "close": 1.955645, "volume": 11505.0}, {"date": "2012-11-21", "close": 1.955645, "volume": 2043.0}, {"date": "2012-11-22", "close": 1.955645, "volume": 6136.0}, {"date": "2012-11-23", "close": 0.9778225, "volume": 10984.0}, {"date": "2012-11-26", "close": 0.9778225, "volume": 3694.0}, {"date": "2012-11-27", "close": 1.955645, "volume": 16754.0}, {"date": "2012-11-28", "close": 0.9778225, "volume": 11863.0}, {"date": "2012-11-29", "close": 0.9778225, "volume": 11781.0}, {"date": "2012-11-30", "close": 0.9778225, "volume": 4303.0}, {"date": "2012-12-03", "close": 0.9778225, "volume": 7312.0}, {"date": "2012-12-04", "close": 0.9778225, "volume": 1534.0}, {"date": "2012-12-05", "close": 1.955645, "volume": 29298.0}, {"date": "2012-12-06", "close": 0.9778225, "volume": 585.0}, {"date": "2012-12-07", "close": 0.9778225, "volume": 19676.0}, {"date": "2012-12-10", "close": 0.9778225, "volume": 2541.0}, {"date": "2012-12-11", "close": 0.9778225, "volume": 1410.0}, {"date": "2012-12-12", "close": 0.9778225, "volume": 4602.0}, {"date": "2012-12-13", "close": 0.9778225, "volume": 23.0}, {"date": "2012-12-14", "close": 0.9778225, "volume": 11174.0}, {"date": "2012-12-17", "close": 0.9778225, "volume": 10576.0}, {"date": "2012-12-18", "close": 0.9778225, "volume": 2527.0}, {"date": "2012-12-19", "close": 0.9778225, "volume": 4566.0}, {"date": "2012-12-20", "close": 0.9778225, "volume": 205.0}, {"date": "2012-12-21", "close": 0.9778225, "volume": 3170.0}, {"date": "2012-12-28", "close": 0.9778225, "volume": 1823.0}, {"date": "2013-01-02", "close": 0.9778225, "volume": 1516.0}, {"date": "2013-01-03", "close": 0.9778225, "volume": 1651.0}, {"date": "2013-01-04", "close": 0.9778225, "volume": 5190.0}, {"date": "2013-01-07", "close": 1.955645, "volume": 2897.0}, {"date": "2013-01-08", "close": 0.9778225, "volume": 1534.0}, {"date": "2013-01-09", "close": 0.9778225, "volume": 348.0}, {"date": "2013-01-10", "close": 0.9778225, "volume": 1207.0}, {"date": "2013-01-11", "close": 0.9778225, "volume": 6401.0}, {"date": "2013-01-14", "close": 0.9778225, "volume": 9850.0}, {"date": "2013-01-15", "close": 0.9778225, "volume": 7410.0}, {"date": "2013-01-17", "close": 1.955645, "volume": 3476.0}, {"date": "2013-01-18", "close": 0.9778225, "volume": 4541.0}, {"date": "2013-01-21", "close": 0.9778225, "volume": 42119.0}, {"date": "2013-01-22", "close": 0.9778225, "volume": 139665.0}, {"date": "2013-01-23", "close": 0.9778225, "volume": 21619.0}, {"date": "2013-01-24", "close": 0.9778225, "volume": 6238.0}, {"date": "2013-01-25", "close": 0.9778225, "volume": 16363.0}, {"date": "2013-01-29", "close": 0.9778225, "volume": 36674.0}, {"date": "2013-01-30", "close": 0.9778225, "volume": 1023.0}, {"date": "2013-01-31", "close": 0.9778225, "volume": 5993.0}, {"date": "2013-02-01", "close": 0.9778225, "volume": 2127.0}, {"date": "2013-02-04", "close": 0.9778225, "volume": 7180.0}, {"date": "2013-02-05", "close": 0.9778225, "volume": 2045.0}, {"date": "2013-02-06", "close": 0.9778225, "volume": 4602.0}, {"date": "2013-02-07", "close": 0.9778225, "volume": 2557.0}, {"date": "2013-02-08", "close": 0.9778225, "volume": 2045.0}, {"date": "2013-02-11", "close": 0.9778225, "volume": 1534.0}, {"date": "2013-02-12", "close": 0.9778225, "volume": 5113.0}, {"date": "2013-02-13", "close": 0.9778225, "volume": 6187.0}, {"date": "2013-02-14", "close": 0.9778225, "volume": 2096.0}, {"date": "2013-02-15", "close": 0.9778225, "volume": 3068.0}, {"date": "2016-04-01", "close": 0.010756053, "volume": 204557.0}, {"date": "2016-04-04", "close": 0.008800407, "volume": 281237.0}, {"date": "2016-04-05", "close": 0.008800407, "volume": 237262.0}, {"date": "2016-04-06", "close": 0.010756053, "volume": 223886.0}, {"date": "2016-04-07", "close": 0.008800407, "volume": 411209.0}, {"date": "2016-04-08", "close": 0.008800407, "volume": 665.0}, {"date": "2016-04-11", "close": 0.010756053, "volume": 197714.0}, {"date": "2016-04-12", "close": 0.010756053, "volume": 424412.0}, {"date": "2016-04-13", "close": 0.010756053, "volume": 204536.0}, {"date": "2016-04-14", "close": 0.010756053, "volume": 644288.0}, {"date": "2016-04-15", "close": 0.010756053, "volume": 524129.0}, {"date": "2016-04-18", "close": 0.00977823, "volume": 204536.0}, {"date": "2016-04-19", "close": 0.008800407, "volume": 205995.0}, {"date": "2016-04-20", "close": 0.008800407, "volume": 583.0}, {"date": "2016-04-21", "close": 0.008800407, "volume": 51.0}, {"date": "2016-04-22", "close": 0.00977823, "volume": 8218.0}, {"date": "2016-04-26", "close": 0.00977823, "volume": 319044.0}, {"date": "2016-04-28", "close": 0.010756053, "volume": 214355.0}, {"date": "2016-04-29", "close": 0.011733876, "volume": 203513.0}, {"date": "2016-05-02", "close": 0.010756053, "volume": 206377.0}, {"date": "2016-05-03", "close": 0.010756053, "volume": 133920.0}, {"date": "2016-05-04", "close": 0.010756053, "volume": 454532.0}, {"date": "2016-05-05", "close": 0.008800407, "volume": 160101.0}, {"date": "2016-05-06", "close": 0.008800407, "volume": 43975.0}, {"date": "2016-05-09", "close": 0.007822584, "volume": 205071.0}, {"date": "2016-05-10", "close": 0.007822584, "volume": 4235.0}, {"date": "2016-05-13", "close": 0.00977823, "volume": 113990.0}, {"date": "2016-05-16", "close": 0.00977823, "volume": 204713.0}, {"date": "2016-05-17", "close": 0.008800407, "volume": 205174.0}, {"date": "2016-05-18", "close": 0.008800407, "volume": 184.0}, {"date": "2016-05-20", "close": 0.008800407, "volume": 204536.0}, {"date": "2016-05-23", "close": 0.008800407, "volume": 120492.0}, {"date": "2016-05-24", "close": 0.007822584, "volume": 2096.0}, {"date": "2016-05-25", "close": 0.00977823, "volume": 98111.0}, {"date": "2016-05-26", "close": 0.008800407, "volume": 560.0}, {"date": "2016-05-30", "close": 0.008800407, "volume": 41.0}, {"date": "2016-06-01", "close": 0.008800407, "volume": 445.0}, {"date": "2016-06-02", "close": 0.008800407, "volume": 99284.0}, {"date": "2016-06-07", "close": 0.007822584, "volume": 204536.0}, {"date": "2016-06-14", "close": 0.007822584, "volume": 2747.0}, {"date": "2016-06-17", "close": 0.00977823, "volume": 173856.0}, {"date": "2016-06-20", "close": 0.008800407, "volume": 173856.0}, {"date": "2016-06-21", "close": 0.007822584, "volume": 1354691.0}, {"date": "2016-06-22", "close": 0.006844761, "volume": 90428.0}, {"date": "2016-06-28", "close": 0.006844761, "volume": 82.0}, {"date": "2016-06-29", "close": 0.010756053, "volume": 677766.0}, {"date": "2016-06-30", "close": 0.010756053, "volume": 171161.0}, {"date": "2016-07-04", "close": 0.007822584, "volume": 79.0}, {"date": "2016-07-12", "close": 0.007822584, "volume": 10.0}, {"date": "2016-07-13", "close": 0.007822584, "volume": 164.0}, {"date": "2016-07-20", "close": 0.007822584, "volume": 12988.0}, {"date": "2016-07-21", "close": 0.007822584, "volume": 212938.0}, {"date": "2016-07-26", "close": 0.007822584, "volume": 6.0}, {"date": "2016-07-27", "close": 0.010756053, "volume": 23896.0}, {"date": "2016-07-29", "close": 0.010756053, "volume": 51134.0}, {"date": "2016-08-01", "close": 0.010756053, "volume": 5113.0}, {"date": "2016-08-02", "close": 0.010756053, "volume": 23419.0}, {"date": "2016-08-04", "close": 0.008800407, "volume": 101009.0}, {"date": "2016-08-05", "close": 0.00977823, "volume": 261809.0}, {"date": "2016-08-09", "close": 0.00977823, "volume": 20328.0}, {"date": "2016-08-12", "close": 0.00977823, "volume": 327258.0}, {"date": "2016-08-16", "close": 0.008800407, "volume": 61729.0}, {"date": "2016-08-19", "close": 0.011733876, "volume": 15340.0}, {"date": "2016-08-25", "close": 0.008800407, "volume": 51772.0}, {"date": "2016-08-26", "close": 0.00977823, "volume": 204536.0}, {"date": "2016-08-30", "close": 0.008800407, "volume": 213982.0}, {"date": "2016-09-01", "close": 0.008800407, "volume": 9747.0}, {"date": "2016-09-02", "close": 0.010756053, "volume": 15340.0}, {"date": "2016-09-05", "close": 0.008800407, "volume": 2352.0}, {"date": "2016-09-08", "close": 0.00977823, "volume": 41075.0}, {"date": "2016-09-09", "close": 0.008800407, "volume": 72.0}, {"date": "2016-09-13", "close": 0.008800407, "volume": 8.0}, {"date": "2016-09-16", "close": 0.00977823, "volume": 419046.0}, {"date": "2016-09-21", "close": 0.00977823, "volume": 3115.0}, {"date": "2016-09-26", "close": 0.00977823, "volume": 88416.0}, {"date": "2016-09-27", "close": 0.00977823, "volume": 560986.0}, {"date": "2016-10-05", "close": 0.008800407, "volume": 27357.0}, {"date": "2016-10-10", "close": 0.008800407, "volume": 491705.0}, {"date": "2016-10-12", "close": 0.010756053, "volume": 954514.0}, {"date": "2016-10-17", "close": 0.010756053, "volume": 46675.0}, {"date": "2016-10-20", "close": 0.008800407, "volume": 226875.0}, {"date": "2016-10-21", "close": 0.007822584, "volume": 409450.0}, {"date": "2016-10-28", "close": 0.007822584, "volume": 6443.0}, {"date": "2016-11-02", "close": 0.007822584, "volume": 20.0}, {"date": "2016-11-03", "close": 0.007822584, "volume": 205.0}, {"date": "2016-11-04", "close": 0.007822584, "volume": 511340.0}, {"date": "2016-11-08", "close": 0.007822584, "volume": 427444.0}, {"date": "2016-11-10", "close": 0.007822584, "volume": 2454.0}, {"date": "2016-11-14", "close": 0.007822584, "volume": 31.0}, {"date": "2016-11-16", "close": 0.008800407, "volume": 1677.0}, {"date": "2016-11-18", "close": 0.007822584, "volume": 204536.0}, {"date": "2016-11-21", "close": 0.007822584, "volume": 138.0}, {"date": "2016-11-22", "close": 0.008800407, "volume": 26999.0}, {"date": "2016-11-23", "close": 0.008800407, "volume": 409992.0}, {"date": "2016-11-24", "close": 0.008800407, "volume": 204536.0}, {"date": "2016-11-25", "close": 0.008800407, "volume": 101961.0}, {"date": "2016-12-01", "close": 0.008800407, "volume": 28802.0}, {"date": "2016-12-02", "close": 0.007822584, "volume": 5.0}, {"date": "2016-12-07", "close": 0.00977823, "volume": 474352.0}, {"date": "2016-12-09", "close": 0.008800407, "volume": 4091.0}, {"date": "2016-12-13", "close": 0.00977823, "volume": 112447.0}, {"date": "2016-12-14", "close": 0.00977823, "volume": 409072.0}, {"date": "2016-12-15", "close": 0.008800407, "volume": 97.0}, {"date": "2016-12-16", "close": 0.008800407, "volume": 92.0}, {"date": "2016-12-19", "close": 0.00977823, "volume": 52990.0}, {"date": "2016-12-28", "close": 0.00977823, "volume": 141517.0}, {"date": "2017-01-03", "close": 0.007822584, "volume": 4193.0}, {"date": "2017-01-05", "close": 0.008800407, "volume": 1887.0}, {"date": "2017-01-11", "close": 0.00977823, "volume": 72723.0}, {"date": "2017-01-12", "close": 0.008800407, "volume": 66208.0}, {"date": "2017-01-19", "close": 0.00977823, "volume": 102268.0}, {"date": "2017-01-27", "close": 0.008800407, "volume": 82234.0}, {"date": "2017-02-03", "close": 0.007822584, "volume": 205.0}, {"date": "2017-02-06", "close": 0.007822584, "volume": 15095.0}, {"date": "2017-02-09", "close": 0.008800407, "volume": 818.0}, {"date": "2017-02-13", "close": 0.00977823, "volume": 508618.0}, {"date": "2017-02-14", "close": 0.00977823, "volume": 1.0}, {"date": "2017-02-16", "close": 0.00977823, "volume": 3173029.0}, {"date": "2017-02-17", "close": 0.008800407, "volume": 102268.0}, {"date": "2017-02-20", "close": 0.008800407, "volume": 102.0}, {"date": "2017-02-28", "close": 0.010756053, "volume": 470433.0}, {"date": "2017-03-01", "close": 0.00977823, "volume": 4848.0}, {"date": "2017-03-03", "close": 0.008800407, "volume": 1181763.0}, {"date": "2017-03-07", "close": 0.007822584, "volume": 209.0}, {"date": "2017-03-16", "close": 0.007822584, "volume": 51134.0}, {"date": "2017-03-17", "close": 0.007822584, "volume": 61.0}, {"date": "2019-06-07", "close": 0.18578637, "volume": 1620515.0}, {"date": "2019-06-11", "close": 0.23467752, "volume": 717763.0}, {"date": "2019-06-12", "close": 0.21512106, "volume": 619959.0}, {"date": "2019-06-13", "close": 0.21512106, "volume": 213927.0}, {"date": "2019-06-14", "close": 0.210231945, "volume": 311298.0}, {"date": "2019-06-17", "close": 0.200453715, "volume": 249087.0}, {"date": "2019-06-18", "close": 0.20534283, "volume": 444630.0}, {"date": "2019-06-19", "close": 0.200453715, "volume": 103306.0}, {"date": "2019-06-20", "close": 0.1955646, "volume": 42496.0}, {"date": "2019-06-21", "close": 0.220010175, "volume": 615946.0}, {"date": "2019-06-24", "close": 0.1955646, "volume": 102813.0}, {"date": "2019-06-25", "close": 0.171119025, "volume": 459675.0}, {"date": "2019-06-26", "close": 0.171119025, "volume": 106651.0}, {"date": "2019-06-27", "close": 0.18578637, "volume": 117033.0}, {"date": "2019-06-28", "close": 0.200453715, "volume": 173814.0}, {"date": "2019-07-01", "close": 0.1955646, "volume": 67070.0}, {"date": "2019-07-02", "close": 0.1955646, "volume": 23941.0}, {"date": "2019-07-03", "close": 0.18578637, "volume": 66788.0}, {"date": "2019-07-04", "close": 0.20534283, "volume": 109757.0}, {"date": "2019-07-05", "close": 0.18578637, "volume": 61361.0}, {"date": "2019-07-08", "close": 0.18578637, "volume": 30732.0}, {"date": "2019-07-09", "close": 0.200453715, "volume": 3845.0}, {"date": "2019-07-10", "close": 0.1955646, "volume": 112.0}, {"date": "2019-07-11", "close": 0.200453715, "volume": 90252.0}, {"date": "2019-07-12", "close": 0.200453715, "volume": 129341.0}, {"date": "2019-07-15", "close": 0.1955646, "volume": 214763.0}, {"date": "2019-07-16", "close": 0.17600814, "volume": 84160.0}, {"date": "2019-07-17", "close": 0.17600814, "volume": 25755.0}, {"date": "2019-07-18", "close": 0.180897255, "volume": 15340.0}, {"date": "2019-07-19", "close": 0.180897255, "volume": 9275.0}, {"date": "2019-07-22", "close": 0.190675485, "volume": 168254.0}, {"date": "2019-07-23", "close": 0.190675485, "volume": 125790.0}, {"date": "2019-07-24", "close": 0.190675485, "volume": 10227.0}, {"date": "2019-07-25", "close": 0.1955646, "volume": 16577.0}, {"date": "2019-07-26", "close": 0.1955646, "volume": 69748.0}, {"date": "2019-07-29", "close": 0.1955646, "volume": 259343.0}, {"date": "2019-07-30", "close": 0.190675485, "volume": 25567.0}, {"date": "2019-07-31", "close": 0.1955646, "volume": 53384.0}, {"date": "2019-08-01", "close": 0.200453715, "volume": 427302.0}, {"date": "2019-08-02", "close": 0.200453715, "volume": 158515.0}, {"date": "2019-08-05", "close": 0.1955646, "volume": 408048.0}, {"date": "2019-08-06", "close": 0.1955646, "volume": 121548.0}, {"date": "2019-08-07", "close": 0.1955646, "volume": 200598.0}, {"date": "2019-08-08", "close": 0.1955646, "volume": 157340.0}, {"date": "2019-08-09", "close": 0.20534283, "volume": 2557.0}, {"date": "2019-08-12", "close": 0.20534283, "volume": 10227.0}, {"date": "2019-08-13", "close": 0.18578637, "volume": 15340.0}, {"date": "2019-08-14", "close": 0.18578637, "volume": 419.0}, {"date": "2019-08-15", "close": 0.17600814, "volume": 111032.0}, {"date": "2019-08-16", "close": 0.1955646, "volume": 4446.0}, {"date": "2019-08-19", "close": 0.1955646, "volume": 2700.0}, {"date": "2019-08-20", "close": 0.18578637, "volume": 25569.0}, {"date": "2019-08-22", "close": 0.17600814, "volume": 211451.0}, {"date": "2019-08-23", "close": 0.18578637, "volume": 5113.0}, {"date": "2019-08-30", "close": 0.190675485, "volume": 26590.0}, {"date": "2019-09-02", "close": 0.18578637, "volume": 107381.0}, {"date": "2019-09-03", "close": 0.17600814, "volume": 2990.0}, {"date": "2019-09-05", "close": 0.180897255, "volume": 27533.0}, {"date": "2019-09-06", "close": 0.180897255, "volume": 853.0}, {"date": "2019-09-10", "close": 0.180897255, "volume": 25567.0}, {"date": "2019-09-17", "close": 0.17600814, "volume": 24714.0}, {"date": "2019-09-18", "close": 0.180897255, "volume": 36648.0}, {"date": "2019-09-25", "close": 0.18578637, "volume": 66474.0}, {"date": "2019-09-26", "close": 0.1955646, "volume": 12783.0}, {"date": "2019-09-30", "close": 0.171119025, "volume": 63478.0}, {"date": "2019-10-01", "close": 0.16622991, "volume": 35439.0}, {"date": "2019-10-02", "close": 0.16622991, "volume": 20.0}, {"date": "2019-10-03", "close": 0.16622991, "volume": 541.0}, {"date": "2019-10-07", "close": 0.171119025, "volume": 7670.0}, {"date": "2019-10-10", "close": 0.171119025, "volume": 7711.0}, {"date": "2019-10-14", "close": 0.171119025, "volume": 255.0}, {"date": "2019-10-15", "close": 0.171119025, "volume": 1.0}, {"date": "2019-10-18", "close": 0.171119025, "volume": 15.0}, {"date": "2019-10-22", "close": 0.16622991, "volume": 46031.0}, {"date": "2019-10-24", "close": 0.16622991, "volume": 14712.0}, {"date": "2019-11-01", "close": 0.16622991, "volume": 18170.0}, {"date": "2019-11-04", "close": 0.180897255, "volume": 66000.0}, {"date": "2019-11-05", "close": 0.15645168, "volume": 71588.0}, {"date": "2019-11-07", "close": 0.161340795, "volume": 4346.0}, {"date": "2019-11-08", "close": 0.15645168, "volume": 9.0}, {"date": "2019-11-11", "close": 0.16622991, "volume": 4172.0}, {"date": "2019-11-13", "close": 0.15645168, "volume": 29628.0}, {"date": "2019-11-14", "close": 0.15645168, "volume": 31.0}, {"date": "2019-11-15", "close": 0.15645168, "volume": 3068.0}, {"date": "2019-11-18", "close": 0.161340795, "volume": 97241.0}, {"date": "2019-11-25", "close": 0.14667345, "volume": 179.0}, {"date": "2019-11-26", "close": 0.14667345, "volume": 6699.0}, {"date": "2019-11-27", "close": 0.13689522, "volume": 12783.0}, {"date": "2019-11-28", "close": 0.13689522, "volume": 32266.0}, {"date": "2019-11-29", "close": 0.14667345, "volume": 25231.0}, {"date": "2019-12-02", "close": 0.13689522, "volume": 11.0}, {"date": "2019-12-05", "close": 0.15645168, "volume": 11098.0}, {"date": "2019-12-06", "close": 0.171119025, "volume": 532152.0}, {"date": "2019-12-09", "close": 0.17600814, "volume": 107893.0}, {"date": "2019-12-10", "close": 0.161340795, "volume": 385935.0}, {"date": "2019-12-11", "close": 0.161340795, "volume": 188431.0}, {"date": "2019-12-16", "close": 0.151562565, "volume": 1023.0}, {"date": "2019-12-17", "close": 0.151562565, "volume": 11763.0}, {"date": "2019-12-18", "close": 0.151562565, "volume": 36279.0}, {"date": "2019-12-24", "close": 0.15645168, "volume": 18920.0}, {"date": "2019-12-27", "close": 0.15645168, "volume": 131031.0}, {"date": "2019-12-31", "close": 0.14667345, "volume": 131326.0}, {"date": "2020-01-02", "close": 0.14667345, "volume": 25567.0}, {"date": "2020-01-03", "close": 0.15645168, "volume": 146563.0}, {"date": "2020-01-07", "close": 0.14667345, "volume": 30680.0}, {"date": "2020-01-15", "close": 0.15645168, "volume": 230619.0}, {"date": "2020-01-23", "close": 0.15645168, "volume": 40907.0}, {"date": "2020-01-30", "close": 0.15645168, "volume": 31079.0}, {"date": "2020-02-03", "close": 0.14667345, "volume": 106712.0}, {"date": "2020-02-04", "close": 0.15645168, "volume": 3196.0}, {"date": "2020-02-06", "close": 0.14667345, "volume": 43.0}, {"date": "2020-02-07", "close": 0.12711699, "volume": 198609.0}, {"date": "2020-02-10", "close": 0.14667345, "volume": 7110.0}, {"date": "2020-02-11", "close": 0.15645168, "volume": 10071.0}, {"date": "2020-02-19", "close": 0.141784335, "volume": 6.0}, {"date": "2020-02-21", "close": 0.12711699, "volume": 517531.0}, {"date": "2020-02-24", "close": 0.12711699, "volume": 845589.0}, {"date": "2020-02-25", "close": 0.112449645, "volume": 97130.0}, {"date": "2020-02-26", "close": 0.13689522, "volume": 519292.0}, {"date": "2020-02-27", "close": 0.12711699, "volume": 182810.0}, {"date": "2020-02-28", "close": 0.11733876, "volume": 212135.0}, {"date": "2020-03-02", "close": 0.132006105, "volume": 177946.0}, {"date": "2020-03-03", "close": 0.122227875, "volume": 8189.0}, {"date": "2020-03-04", "close": 0.132006105, "volume": 26123.0}, {"date": "2020-03-09", "close": 0.11733876, "volume": 73807.0}, {"date": "2020-03-10", "close": 0.102671415, "volume": 482389.0}, {"date": "2020-03-11", "close": 0.122227875, "volume": 3968.0}, {"date": "2020-03-12", "close": 0.122227875, "volume": 77493.0}, {"date": "2020-03-13", "close": 0.122227875, "volume": 25567.0}, {"date": "2020-03-16", "close": 0.102671415, "volume": 224990.0}, {"date": "2020-03-17", "close": 0.091915362, "volume": 86928.0}, {"date": "2020-03-18", "close": 0.092893185, "volume": 62122.0}, {"date": "2020-03-20", "close": 0.0977823, "volume": 154163.0}, {"date": "2020-03-23", "close": 0.089959716, "volume": 184594.0}, {"date": "2020-03-24", "close": 0.08800407, "volume": 25567.0}, {"date": "2020-03-25", "close": 0.08800407, "volume": 63917.0}, {"date": "2020-03-27", "close": 0.08800407, "volume": 76701.0}, {"date": "2020-03-31", "close": 0.132006105, "volume": 117608.0}, {"date": "2020-04-03", "close": 0.11733876, "volume": 5113.0}, {"date": "2020-04-06", "close": 0.122227875, "volume": 206191.0}, {"date": "2020-04-07", "close": 0.11733876, "volume": 73318.0}, {"date": "2020-04-08", "close": 0.122227875, "volume": 10234.0}, {"date": "2020-04-09", "close": 0.12711699, "volume": 45026.0}, {"date": "2020-04-14", "close": 0.112449645, "volume": 72828.0}, {"date": "2020-04-15", "close": 0.14667345, "volume": 208138.0}, {"date": "2020-04-17", "close": 0.151562565, "volume": 16268.0}, {"date": "2020-04-20", "close": 0.132006105, "volume": 3689.0}, {"date": "2020-04-21", "close": 0.132006105, "volume": 137793.0}, {"date": "2020-04-22", "close": 0.132006105, "volume": 104460.0}, {"date": "2020-04-23", "close": 0.15645168, "volume": 37843.0}, {"date": "2020-04-28", "close": 0.15645168, "volume": 9545.0}, {"date": "2020-04-29", "close": 0.16622991, "volume": 104671.0}, {"date": "2020-04-30", "close": 0.16622991, "volume": 30092.0}, {"date": "2020-05-01", "close": 0.16622991, "volume": 51134.0}, {"date": "2020-05-04", "close": 0.16622991, "volume": 204536.0}, {"date": "2020-05-05", "close": 0.15645168, "volume": 20454.0}, {"date": "2020-05-06", "close": 0.161340795, "volume": 102268.0}, {"date": "2020-05-07", "close": 0.161340795, "volume": 204536.0}, {"date": "2020-05-08", "close": 0.161340795, "volume": 2744.0}, {"date": "2020-05-12", "close": 0.161340795, "volume": 19175.0}, {"date": "2020-05-15", "close": 0.161340795, "volume": 102268.0}, {"date": "2020-05-19", "close": 0.16622991, "volume": 675.0}, {"date": "2020-05-20", "close": 0.16622991, "volume": 12783.0}, {"date": "2020-05-21", "close": 0.14667345, "volume": 275960.0}, {"date": "2020-05-29", "close": 0.14667345, "volume": 3747.0}, {"date": "2020-06-02", "close": 0.151562565, "volume": 5113.0}, {"date": "2020-06-03", "close": 0.151562565, "volume": 13806.0}, {"date": "2020-06-04", "close": 0.151562565, "volume": 10227.0}, {"date": "2020-06-05", "close": 0.153518211, "volume": 13012.0}, {"date": "2020-06-09", "close": 0.15645168, "volume": 228872.0}, {"date": "2020-06-10", "close": 0.16622991, "volume": 12786.0}, {"date": "2020-06-11", "close": 0.16622991, "volume": 13892.0}, {"date": "2020-06-12", "close": 0.171119025, "volume": 105336.0}, {"date": "2020-06-15", "close": 0.18578637, "volume": 174524.0}, {"date": "2020-06-16", "close": 0.1955646, "volume": 171299.0}, {"date": "2020-06-17", "close": 0.190675485, "volume": 85497.0}, {"date": "2020-06-18", "close": 0.190675485, "volume": 2045.0}, {"date": "2020-06-19", "close": 0.220010175, "volume": 313905.0}, {"date": "2020-06-22", "close": 0.200453715, "volume": 125122.0}, {"date": "2020-06-23", "close": 0.200453715, "volume": 34539.0}, {"date": "2020-06-24", "close": 0.20534283, "volume": 25567.0}, {"date": "2020-06-25", "close": 0.1955646, "volume": 153402.0}, {"date": "2020-06-26", "close": 0.200453715, "volume": 126301.0}, {"date": "2020-06-29", "close": 0.1955646, "volume": 7670.0}, {"date": "2020-06-30", "close": 0.1955646, "volume": 80445.0}, {"date": "2020-07-01", "close": 0.1955646, "volume": 12783.0}, {"date": "2020-07-02", "close": 0.1955646, "volume": 12783.0}, {"date": "2020-07-03", "close": 0.1955646, "volume": 7670.0}, {"date": "2020-07-06", "close": 0.1955646, "volume": 10227.0}, {"date": "2020-07-07", "close": 0.1955646, "volume": 43371.0}, {"date": "2020-07-08", "close": 0.21512106, "volume": 178240.0}, {"date": "2020-07-09", "close": 0.1955646, "volume": 657700.0}, {"date": "2020-07-10", "close": 0.18578637, "volume": 5062.0}, {"date": "2020-07-13", "close": 0.18578637, "volume": 107441.0}, {"date": "2020-07-14", "close": 0.18578637, "volume": 19431.0}, {"date": "2020-07-16", "close": 0.20534283, "volume": 66474.0}, {"date": "2020-07-17", "close": 0.1955646, "volume": 24175.0}, {"date": "2020-07-20", "close": 0.210231945, "volume": 10227.0}, {"date": "2020-07-21", "close": 0.21512106, "volume": 135031.0}, {"date": "2020-07-22", "close": 0.1955646, "volume": 1007975.0}, {"date": "2020-07-23", "close": 0.210231945, "volume": 32726.0}, {"date": "2020-07-24", "close": 0.210231945, "volume": 87667.0}, {"date": "2020-07-27", "close": 0.21512106, "volume": 107024.0}, {"date": "2020-07-28", "close": 0.210231945, "volume": 2.0}, {"date": "2020-07-29", "close": 0.21512106, "volume": 564032.0}, {"date": "2020-07-30", "close": 0.21512106, "volume": 71588.0}, {"date": "2020-07-31", "close": 0.21512106, "volume": 383047.0}, {"date": "2020-08-03", "close": 0.21512106, "volume": 107003.0}, {"date": "2020-08-04", "close": 0.22489929, "volume": 101694.0}, {"date": "2020-08-05", "close": 0.22489929, "volume": 22141.0}, {"date": "2020-08-06", "close": 0.249344865, "volume": 95427.0}, {"date": "2020-08-07", "close": 0.24445575, "volume": 1955.0}, {"date": "2020-08-10", "close": 0.27379044, "volume": 1492937.0}, {"date": "2020-08-11", "close": 0.26401221, "volume": 1094726.0}, {"date": "2020-08-12", "close": 0.26401221, "volume": 177300.0}, {"date": "2020-08-13", "close": 0.2933469, "volume": 132507.0}, {"date": "2020-08-14", "close": 0.2933469, "volume": 224148.0}, {"date": "2020-08-17", "close": 0.32268159, "volume": 129770.0}, {"date": "2020-08-18", "close": 0.32268159, "volume": 73848.0}, {"date": "2020-08-19", "close": 0.30312513, "volume": 119522.0}, {"date": "2020-08-20", "close": 0.298236015, "volume": 40906.0}, {"date": "2020-08-21", "close": 0.30312513, "volume": 21786.0}, {"date": "2020-08-24", "close": 0.2933469, "volume": 134491.0}, {"date": "2020-08-25", "close": 0.28356867, "volume": 22564.0}, {"date": "2020-08-26", "close": 0.31290336, "volume": 37560.0}, {"date": "2020-08-27", "close": 0.28356867, "volume": 76471.0}, {"date": "2020-08-28", "close": 0.308014245, "volume": 3390.0}, {"date": "2020-08-31", "close": 0.308014245, "volume": 165418.0}, {"date": "2020-09-01", "close": 0.30312513, "volume": 31736.0}, {"date": "2020-09-02", "close": 0.2933469, "volume": 66816.0}, {"date": "2020-09-03", "close": 0.288457785, "volume": 13459.0}, {"date": "2020-09-04", "close": 0.28356867, "volume": 222944.0}, {"date": "2020-09-07", "close": 0.288457785, "volume": 69687.0}, {"date": "2020-09-08", "close": 0.28356867, "volume": 90661.0}, {"date": "2020-09-09", "close": 0.28356867, "volume": 57270.0}, {"date": "2020-09-10", "close": 0.2933469, "volume": 10227.0}, {"date": "2020-09-15", "close": 0.2933469, "volume": 318.0}, {"date": "2020-09-16", "close": 0.27379044, "volume": 197629.0}, {"date": "2020-09-17", "close": 0.27379044, "volume": 92447.0}, {"date": "2020-09-21", "close": 0.27379044, "volume": 35471.0}, {"date": "2020-09-22", "close": 0.27379044, "volume": 120787.0}, {"date": "2020-09-24", "close": 0.27379044, "volume": 1780.0}, {"date": "2020-09-25", "close": 0.27379044, "volume": 28900.0}, {"date": "2020-09-28", "close": 0.26401221, "volume": 127835.0}, {"date": "2020-09-29", "close": 0.268901325, "volume": 16363.0}, {"date": "2020-09-30", "close": 0.25423398, "volume": 53871.0}, {"date": "2020-10-01", "close": 0.25423398, "volume": 27101.0}, {"date": "2020-10-02", "close": 0.25423398, "volume": 37266.0}, {"date": "2020-10-06", "close": 0.25423398, "volume": 17989.0}, {"date": "2020-10-08", "close": 0.25423398, "volume": 46440.0}, {"date": "2020-10-09", "close": 0.26401221, "volume": 5113.0}, {"date": "2020-10-12", "close": 0.278679555, "volume": 66230.0}, {"date": "2020-10-13", "close": 0.26401221, "volume": 69184.0}, {"date": "2020-10-14", "close": 0.26401221, "volume": 123260.0}, {"date": "2020-10-15", "close": 0.278679555, "volume": 175079.0}, {"date": "2020-10-16", "close": 0.28356867, "volume": 111417.0}, {"date": "2020-10-19", "close": 0.2933469, "volume": 402815.0}, {"date": "2020-10-20", "close": 0.2933469, "volume": 198803.0}, {"date": "2020-10-21", "close": 0.30312513, "volume": 60100.0}, {"date": "2020-10-22", "close": 0.308014245, "volume": 169243.0}, {"date": "2020-10-23", "close": 0.308014245, "volume": 86628.0}, {"date": "2020-10-26", "close": 0.376461855, "volume": 1036986.0}, {"date": "2020-10-27", "close": 0.37157274, "volume": 335560.0}, {"date": "2020-10-28", "close": 0.36179451, "volume": 43157.0}, {"date": "2020-10-29", "close": 0.35201628, "volume": 31802.0}, {"date": "2020-10-30", "close": 0.35201628, "volume": 140423.0}, {"date": "2020-11-02", "close": 0.36179451, "volume": 111472.0}, {"date": "2020-11-03", "close": 0.366683625, "volume": 49311.0}, {"date": "2020-11-04", "close": 0.366683625, "volume": 216036.0}, {"date": "2020-11-05", "close": 0.366683625, "volume": 1.0}, {"date": "2020-11-06", "close": 0.40090743, "volume": 183102.0}, {"date": "2020-11-09", "close": 0.40090743, "volume": 259565.0}, {"date": "2020-11-10", "close": 0.41068566, "volume": 425512.0}, {"date": "2020-11-11", "close": 0.40090743, "volume": 61361.0}, {"date": "2020-11-12", "close": 0.3911292, "volume": 80945.0}, {"date": "2020-11-13", "close": 0.41068566, "volume": 272334.0}, {"date": "2020-11-16", "close": 0.43024212, "volume": 32726.0}, {"date": "2020-11-17", "close": 0.415574775, "volume": 20361.0}, {"date": "2020-11-18", "close": 0.44002035, "volume": 589456.0}, {"date": "2020-11-19", "close": 0.44002035, "volume": 392253.0}, {"date": "2020-11-20", "close": 0.435131235, "volume": 111318.0}, {"date": "2020-11-23", "close": 0.444909465, "volume": 293526.0}, {"date": "2020-11-24", "close": 0.444909465, "volume": 124776.0}, {"date": "2020-11-25", "close": 0.464465925, "volume": 73718.0}, {"date": "2020-11-26", "close": 0.474244155, "volume": 108349.0}, {"date": "2020-11-27", "close": 0.4889115, "volume": 209503.0}, {"date": "2020-11-30", "close": 0.50846796, "volume": 258923.0}, {"date": "2020-12-01", "close": 0.552469995, "volume": 270567.0}, {"date": "2020-12-02", "close": 0.523135305, "volume": 58937.0}, {"date": "2020-12-03", "close": 0.52802442, "volume": 19544.0}, {"date": "2020-12-04", "close": 0.523135305, "volume": 38132.0}, {"date": "2020-12-07", "close": 0.46935504, "volume": 349986.0}, {"date": "2020-12-08", "close": 0.44002035, "volume": 296402.0}, {"date": "2020-12-09", "close": 0.44002035, "volume": 73555.0}, {"date": "2020-12-10", "close": 0.46935504, "volume": 23668.0}, {"date": "2020-12-11", "close": 0.45957681, "volume": 11748.0}, {"date": "2020-12-14", "close": 0.45957681, "volume": 5146.0}, {"date": "2020-12-15", "close": 0.44979858, "volume": 55020.0}, {"date": "2020-12-16", "close": 0.44002035, "volume": 71196.0}, {"date": "2020-12-17", "close": 0.44002035, "volume": 11660.0}, {"date": "2020-12-18", "close": 0.43024212, "volume": 755.0}, {"date": "2020-12-21", "close": 0.42046389, "volume": 185761.0}, {"date": "2020-12-22", "close": 0.435131235, "volume": 669.0}, {"date": "2020-12-23", "close": 0.44002035, "volume": 114290.0}, {"date": "2020-12-24", "close": 0.44002035, "volume": 19431.0}, {"date": "2020-12-29", "close": 0.44002035, "volume": 155920.0}, {"date": "2020-12-30", "close": 0.42046389, "volume": 233099.0}, {"date": "2020-12-31", "close": 0.44002035, "volume": 12896.0}, {"date": "2021-01-04", "close": 0.44002035, "volume": 52253.0}, {"date": "2021-01-05", "close": 0.444909465, "volume": 410175.0}, {"date": "2021-01-06", "close": 0.52802442, "volume": 94589.0}, {"date": "2021-01-07", "close": 0.513357075, "volume": 45126.0}, {"date": "2021-01-08", "close": 0.49868973, "volume": 33540.0}, {"date": "2021-01-11", "close": 0.49868973, "volume": 50888.0}, {"date": "2021-01-12", "close": 0.4889115, "volume": 149009.0}, {"date": "2021-01-13", "close": 0.47913327, "volume": 57811.0}, {"date": "2021-01-14", "close": 0.4889115, "volume": 25122.0}, {"date": "2021-01-15", "close": 0.46935504, "volume": 14012.0}, {"date": "2021-01-18", "close": 0.474244155, "volume": 446667.0}, {"date": "2021-01-19", "close": 0.4889115, "volume": 75244.0}, {"date": "2021-01-20", "close": 0.49868973, "volume": 310270.0}, {"date": "2021-01-21", "close": 0.493800615, "volume": 112395.0}, {"date": "2021-01-22", "close": 0.49868973, "volume": 11238.0}, {"date": "2021-01-25", "close": 0.51824619, "volume": 1024.0}, {"date": "2021-01-27", "close": 0.503578845, "volume": 121333.0}, {"date": "2021-01-28", "close": 0.484022385, "volume": 58688.0}, {"date": "2021-01-29", "close": 0.49868973, "volume": 50163.0}, {"date": "2021-02-01", "close": 0.474244155, "volume": 138795.0}, {"date": "2021-02-02", "close": 0.474244155, "volume": 43783.0}, {"date": "2021-02-03", "close": 0.484022385, "volume": 84187.0}, {"date": "2021-02-04", "close": 0.484022385, "volume": 4952.0}, {"date": "2021-02-05", "close": 0.474244155, "volume": 128736.0}, {"date": "2021-02-08", "close": 0.46935504, "volume": 21558.0}, {"date": "2021-02-09", "close": 0.4889115, "volume": 54233.0}, {"date": "2021-02-10", "close": 0.4889115, "volume": 15271.0}, {"date": "2021-02-11", "close": 0.4889115, "volume": 7159.0}, {"date": "2021-02-12", "close": 0.4889115, "volume": 5235.0}, {"date": "2021-02-15", "close": 0.484022385, "volume": 71735.0}, {"date": "2021-02-16", "close": 0.50846796, "volume": 54542.0}, {"date": "2021-02-17", "close": 0.50846796, "volume": 37909.0}, {"date": "2021-02-18", "close": 0.52802442, "volume": 205252.0}, {"date": "2021-02-19", "close": 0.525090951, "volume": 630701.0}, {"date": "2021-02-22", "close": 0.523375, "volume": 87490.0}, {"date": "2021-02-23", "close": 0.5135, "volume": 41442.0}, {"date": "2021-02-24", "close": 0.4789375, "volume": 89668.0}, {"date": "2021-02-25", "close": 0.4888125, "volume": 18403.0}, {"date": "2021-02-26", "close": 0.5135, "volume": 41244.0}, {"date": "2021-03-01", "close": 0.503625, "volume": 62925.0}, {"date": "2021-03-02", "close": 0.5135, "volume": 56330.0}, {"date": "2021-03-03", "close": 0.503625, "volume": 11635.0}, {"date": "2021-03-04", "close": 0.49375, "volume": 94144.0}, {"date": "2021-03-05", "close": 0.5135, "volume": 40667.0}, {"date": "2021-03-08", "close": 0.5085625, "volume": 111392.0}, {"date": "2021-03-09", "close": 0.5085625, "volume": 15190.0}, {"date": "2021-03-10", "close": 0.4986875, "volume": 10127.0}, {"date": "2021-03-11", "close": 0.523375, "volume": 102895.0}, {"date": "2021-03-12", "close": 0.5135, "volume": 114892.0}, {"date": "2021-03-15", "close": 0.4986875, "volume": 107503.0}, {"date": "2021-03-16", "close": 0.49375, "volume": 99.0}, {"date": "2021-03-17", "close": 0.4986875, "volume": 9096.0}, {"date": "2021-03-18", "close": 0.503625, "volume": 972.0}, {"date": "2021-03-19", "close": 0.4888125, "volume": 257270.0}, {"date": "2021-03-22", "close": 0.4888125, "volume": 18797.0}, {"date": "2021-03-23", "close": 0.474, "volume": 210245.0}, {"date": "2021-03-24", "close": 0.4888125, "volume": 130624.0}, {"date": "2021-03-25", "close": 0.49375, "volume": 24826.0}, {"date": "2021-03-26", "close": 0.49375, "volume": 123483.0}, {"date": "2021-03-29", "close": 0.49375, "volume": 4900.0}, {"date": "2021-03-30", "close": 0.4986875, "volume": 125132.0}, {"date": "2021-03-31", "close": 0.4986875, "volume": 53548.0}, {"date": "2021-04-01", "close": 0.5184375, "volume": 40142.0}, {"date": "2021-04-06", "close": 0.5135, "volume": 37468.0}, {"date": "2021-04-07", "close": 0.5135, "volume": 75424.0}, {"date": "2021-04-08", "close": 0.5135, "volume": 10128.0}, {"date": "2021-04-09", "close": 0.5135, "volume": 15190.0}, {"date": "2021-04-12", "close": 0.5283125, "volume": 16216.0}, {"date": "2021-04-13", "close": 0.5283125, "volume": 30000.0}, {"date": "2021-04-14", "close": 0.562875, "volume": 298265.0}, {"date": "2021-04-15", "close": 0.582625, "volume": 135003.0}, {"date": "2021-04-16", "close": 0.582625, "volume": 77006.0}, {"date": "2021-04-19", "close": 0.5925, "volume": 127064.0}, {"date": "2021-04-20", "close": 0.6270625, "volume": 307794.0}, {"date": "2021-04-21", "close": 0.632, "volume": 17553.0}, {"date": "2021-04-22", "close": 0.622125, "volume": 21788.0}, {"date": "2021-04-23", "close": 0.622125, "volume": 28646.0}, {"date": "2021-04-26", "close": 0.641875, "volume": 147168.0}, {"date": "2021-04-27", "close": 0.6171875, "volume": 115545.0}, {"date": "2021-04-28", "close": 0.6171875, "volume": 52004.0}, {"date": "2021-04-29", "close": 0.6270625, "volume": 27751.0}, {"date": "2021-04-30", "close": 0.632, "volume": 122133.0}, {"date": "2021-05-03", "close": 0.641875, "volume": 4288.0}, {"date": "2021-05-04", "close": 0.65175, "volume": 121109.0}, {"date": "2021-05-05", "close": 0.641875, "volume": 16751.0}, {"date": "2021-05-06", "close": 0.65175, "volume": 92154.0}, {"date": "2021-05-07", "close": 0.6468125, "volume": 37828.0}, {"date": "2021-05-10", "close": 0.6270625, "volume": 93238.0}, {"date": "2021-05-11", "close": 0.6270625, "volume": 105994.0}, {"date": "2021-05-12", "close": 0.6171875, "volume": 25316.0}, {"date": "2021-05-13", "close": 0.5925, "volume": 92699.0}, {"date": "2021-05-14", "close": 0.5925, "volume": 9211.0}, {"date": "2021-05-17", "close": 0.5925, "volume": 8405.0}, {"date": "2021-05-18", "close": 0.562875, "volume": 33324.0}, {"date": "2021-05-19", "close": 0.5925, "volume": 15115.0}, {"date": "2021-05-20", "close": 0.5925, "volume": 43544.0}, {"date": "2021-05-24", "close": 0.5925, "volume": 82530.0}, {"date": "2021-05-25", "close": 0.602375, "volume": 80838.0}, {"date": "2021-05-26", "close": 0.632, "volume": 22112.0}, {"date": "2021-05-27", "close": 0.6369375, "volume": 51491.0}, {"date": "2021-05-28", "close": 0.6369375, "volume": 16329.0}, {"date": "2021-05-31", "close": 0.632, "volume": 5318.0}, {"date": "2021-06-01", "close": 0.6171875, "volume": 78079.0}, {"date": "2021-06-02", "close": 0.6171875, "volume": 42693.0}, {"date": "2021-06-03", "close": 0.5925, "volume": 94128.0}, {"date": "2021-06-04", "close": 0.5925, "volume": 17384.0}, {"date": "2021-06-07", "close": 0.602375, "volume": 21307.0}, {"date": "2021-06-08", "close": 0.602375, "volume": 3044.0}, {"date": "2021-06-09", "close": 0.602375, "volume": 90199.0}, {"date": "2021-06-11", "close": 0.5875625, "volume": 49510.0}, {"date": "2021-06-15", "close": 0.5974375, "volume": 153714.0}, {"date": "2021-06-16", "close": 0.632, "volume": 623172.0}, {"date": "2021-06-17", "close": 0.5925, "volume": 117867.0}, {"date": "2021-06-18", "close": 0.5925, "volume": 246076.0}, {"date": "2021-06-21", "close": 0.5875625, "volume": 46252.0}, {"date": "2021-06-22", "close": 0.5776875, "volume": 73367.0}, {"date": "2021-06-23", "close": 0.582625, "volume": 130660.0}, {"date": "2021-06-24", "close": 0.5678125, "volume": 68217.0}, {"date": "2021-06-25", "close": 0.5678125, "volume": 64567.0}, {"date": "2021-06-28", "close": 0.5579375, "volume": 22879.0}, {"date": "2021-06-29", "close": 0.5776875, "volume": 53513.0}, {"date": "2021-06-30", "close": 0.5678125, "volume": 60500.0}, {"date": "2021-07-01", "close": 0.5579375, "volume": 130241.0}, {"date": "2021-07-02", "close": 0.553, "volume": 43682.0}, {"date": "2021-07-05", "close": 0.5579375, "volume": 21663.0}, {"date": "2021-07-06", "close": 0.5678125, "volume": 22777.0}, {"date": "2021-07-07", "close": 0.57275, "volume": 43540.0}, {"date": "2021-07-08", "close": 0.553, "volume": 16391.0}, {"date": "2021-07-09", "close": 0.543125, "volume": 28468.0}, {"date": "2021-07-12", "close": 0.562875, "volume": 58701.0}, {"date": "2021-07-13", "close": 0.5283125, "volume": 14558.0}, {"date": "2021-07-14", "close": 0.5135, "volume": 97334.0}, {"date": "2021-07-15", "close": 0.543125, "volume": 130215.0}, {"date": "2021-07-16", "close": 0.543125, "volume": 24726.0}, {"date": "2021-07-19", "close": 0.5381875, "volume": 63477.0}, {"date": "2021-07-21", "close": 0.5381875, "volume": 16841.0}, {"date": "2021-07-22", "close": 0.5480625, "volume": 204083.0}, {"date": "2021-07-23", "close": 0.543125, "volume": 51932.0}, {"date": "2021-07-26", "close": 0.5925, "volume": 148469.0}, {"date": "2021-07-27", "close": 0.5875625, "volume": 49222.0}, {"date": "2021-07-28", "close": 0.57275, "volume": 77900.0}, {"date": "2021-07-29", "close": 0.57275, "volume": 65287.0}, {"date": "2021-07-30", "close": 0.5875625, "volume": 36950.0}, {"date": "2021-08-02", "close": 0.582625, "volume": 12474.0}, {"date": "2021-08-03", "close": 0.5678125, "volume": 170303.0}, {"date": "2021-08-04", "close": 0.57275, "volume": 39447.0}, {"date": "2021-08-05", "close": 0.57275, "volume": 109701.0}, {"date": "2021-08-06", "close": 0.5776875, "volume": 138048.0}, {"date": "2021-08-09", "close": 0.61225, "volume": 106307.0}, {"date": "2021-08-10", "close": 0.5974375, "volume": 22959.0}, {"date": "2021-08-11", "close": 0.602375, "volume": 13090.0}, {"date": "2021-08-12", "close": 0.5925, "volume": 11713.0}, {"date": "2021-08-13", "close": 0.57275, "volume": 42185.0}, {"date": "2021-08-16", "close": 0.57275, "volume": 66551.0}, {"date": "2021-08-17", "close": 0.553, "volume": 14421.0}, {"date": "2021-08-18", "close": 0.553, "volume": 54267.0}, {"date": "2021-08-19", "close": 0.543125, "volume": 49340.0}, {"date": "2021-08-20", "close": 0.57275, "volume": 102259.0}, {"date": "2021-08-23", "close": 0.562875, "volume": 28231.0}, {"date": "2021-08-24", "close": 0.553, "volume": 87671.0}, {"date": "2021-08-25", "close": 0.5579375, "volume": 80428.0}, {"date": "2021-08-26", "close": 0.5579375, "volume": 66110.0}, {"date": "2021-08-27", "close": 0.5480625, "volume": 21826.0}, {"date": "2021-08-30", "close": 0.4986875, "volume": 524574.0}, {"date": "2021-08-31", "close": 0.483875, "volume": 371099.0}, {"date": "2021-09-01", "close": 0.4345, "volume": 421230.0}, {"date": "2021-09-02", "close": 0.4789375, "volume": 164658.0}, {"date": "2021-09-03", "close": 0.474, "volume": 88873.0}, {"date": "2021-09-06", "close": 0.4789375, "volume": 104352.0}, {"date": "2021-09-07", "close": 0.4690625, "volume": 170949.0}, {"date": "2021-09-08", "close": 0.4690625, "volume": 78438.0}, {"date": "2021-09-09", "close": 0.4493125, "volume": 192103.0}, {"date": "2021-09-10", "close": 0.45425, "volume": 75268.0}, {"date": "2021-09-13", "close": 0.4493125, "volume": 48421.0}, {"date": "2021-09-14", "close": 0.4493125, "volume": 66916.0}, {"date": "2021-09-15", "close": 0.4493125, "volume": 8515.0}, {"date": "2021-09-16", "close": 0.424625, "volume": 188338.0}, {"date": "2021-09-17", "close": 0.45425, "volume": 56502.0}, {"date": "2021-09-20", "close": 0.4690625, "volume": 390018.0}, {"date": "2021-09-21", "close": 0.4690625, "volume": 283071.0}, {"date": "2021-09-22", "close": 0.474, "volume": 109723.0}, {"date": "2021-09-23", "close": 0.4690625, "volume": 36987.0}, {"date": "2021-09-24", "close": 0.464125, "volume": 52198.0}, {"date": "2021-09-27", "close": 0.464125, "volume": 45184.0}, {"date": "2021-09-28", "close": 0.45425, "volume": 82732.0}, {"date": "2021-09-29", "close": 0.4394375, "volume": 63916.0}, {"date": "2021-09-30", "close": 0.4394375, "volume": 22393.0}, {"date": "2021-10-01", "close": 0.474, "volume": 173069.0}, {"date": "2021-10-04", "close": 0.4690625, "volume": 109179.0}, {"date": "2021-10-05", "close": 0.49375, "volume": 167701.0}, {"date": "2021-10-06", "close": 0.4493125, "volume": 225108.0}, {"date": "2021-10-07", "close": 0.474, "volume": 40185.0}, {"date": "2021-10-08", "close": 0.4591875, "volume": 64881.0}, {"date": "2021-10-11", "close": 0.464125, "volume": 40980.0}, {"date": "2021-10-12", "close": 0.444375, "volume": 139845.0}, {"date": "2021-10-13", "close": 0.444375, "volume": 200890.0}, {"date": "2021-10-14", "close": 0.464125, "volume": 118016.0}, {"date": "2021-10-15", "close": 0.4345, "volume": 340857.0}, {"date": "2021-10-18", "close": 0.45425, "volume": 100713.0}, {"date": "2021-10-19", "close": 0.4394375, "volume": 197978.0}, {"date": "2021-10-20", "close": 0.444375, "volume": 339181.0}, {"date": "2021-10-21", "close": 0.464125, "volume": 121387.0}, {"date": "2021-10-22", "close": 0.464125, "volume": 63249.0}, {"date": "2021-10-25", "close": 0.444375, "volume": 129062.0}, {"date": "2021-10-26", "close": 0.444375, "volume": 55623.0}, {"date": "2021-10-27", "close": 0.45425, "volume": 14350.0}, {"date": "2021-10-28", "close": 0.444375, "volume": 7927.0}, {"date": "2021-10-29", "close": 0.4394375, "volume": 425277.0}, {"date": "2021-11-01", "close": 0.4345, "volume": 39459.0}, {"date": "2021-11-02", "close": 0.4345, "volume": 127637.0}, {"date": "2021-11-03", "close": 0.424625, "volume": 38673.0}, {"date": "2021-11-04", "close": 0.4196875, "volume": 124500.0}, {"date": "2021-11-05", "close": 0.41475, "volume": 309790.0}, {"date": "2021-11-08", "close": 0.404875, "volume": 235358.0}, {"date": "2021-11-09", "close": 0.424625, "volume": 163759.0}, {"date": "2021-11-10", "close": 0.424625, "volume": 16000.0}, {"date": "2021-11-11", "close": 0.4196875, "volume": 164107.0}, {"date": "2021-11-12", "close": 0.4196875, "volume": 124552.0}, {"date": "2021-11-15", "close": 0.41475, "volume": 59226.0}, {"date": "2021-11-16", "close": 0.41475, "volume": 19839.0}, {"date": "2021-11-17", "close": 0.4196875, "volume": 176966.0}, {"date": "2021-11-18", "close": 0.424625, "volume": 117869.0}, {"date": "2021-11-19", "close": 0.4196875, "volume": 12393.0}, {"date": "2021-11-22", "close": 0.41475, "volume": 141533.0}, {"date": "2021-11-23", "close": 0.395, "volume": 476073.0}, {"date": "2021-11-24", "close": 0.404875, "volume": 244667.0}, {"date": "2021-11-25", "close": 0.395, "volume": 340256.0}, {"date": "2021-11-26", "close": 0.385125, "volume": 285346.0}, {"date": "2021-11-29", "close": 0.4394375, "volume": 657172.0}, {"date": "2021-11-30", "close": 0.41475, "volume": 237119.0}, {"date": "2021-12-01", "close": 0.424625, "volume": 20266.0}, {"date": "2021-12-02", "close": 0.4295625, "volume": 11663.0}, {"date": "2021-12-03", "close": 0.4196875, "volume": 518.0}, {"date": "2021-12-06", "close": 0.41475, "volume": 93945.0}, {"date": "2021-12-07", "close": 0.404875, "volume": 162451.0}, {"date": "2021-12-08", "close": 0.404875, "volume": 344762.0}, {"date": "2021-12-09", "close": 0.4196875, "volume": 127639.0}, {"date": "2021-12-10", "close": 0.4196875, "volume": 60103.0}, {"date": "2021-12-13", "close": 0.41475, "volume": 141155.0}, {"date": "2021-12-14", "close": 0.395, "volume": 243847.0}, {"date": "2021-12-15", "close": 0.395, "volume": 37413.0}, {"date": "2021-12-16", "close": 0.3999375, "volume": 49106.0}, {"date": "2021-12-17", "close": 0.395, "volume": 46718.0}, {"date": "2021-12-20", "close": 0.3999375, "volume": 227550.0}, {"date": "2021-12-21", "close": 0.395, "volume": 179525.0}, {"date": "2021-12-22", "close": 0.395, "volume": 104340.0}, {"date": "2021-12-23", "close": 0.3900625, "volume": 159589.0}, {"date": "2021-12-24", "close": 0.395, "volume": 172372.0}, {"date": "2021-12-29", "close": 0.37525, "volume": 640877.0}, {"date": "2021-12-30", "close": 0.3801875, "volume": 1128237.0}, {"date": "2021-12-31", "close": 0.3900625, "volume": 256785.0}, {"date": "2022-01-04", "close": 0.404875, "volume": 177003.0}, {"date": "2022-01-05", "close": 0.4098125, "volume": 380561.0}, {"date": "2022-01-06", "close": 0.404875, "volume": 95442.0}, {"date": "2022-01-07", "close": 0.4098125, "volume": 25165.0}, {"date": "2022-01-10", "close": 0.41475, "volume": 131805.0}, {"date": "2022-01-11", "close": 0.41475, "volume": 56026.0}, {"date": "2022-01-12", "close": 0.4295625, "volume": 135861.0}, {"date": "2022-01-13", "close": 0.4196875, "volume": 183846.0}, {"date": "2022-01-14", "close": 0.424625, "volume": 251832.0}, {"date": "2022-01-17", "close": 0.4394375, "volume": 166042.0}, {"date": "2022-01-18", "close": 0.4493125, "volume": 235702.0}, {"date": "2022-01-19", "close": 0.464125, "volume": 187812.0}, {"date": "2022-01-20", "close": 0.4493125, "volume": 168621.0}, {"date": "2022-01-21", "close": 0.4345, "volume": 212474.0}, {"date": "2022-01-24", "close": 0.4345, "volume": 77472.0}, {"date": "2022-01-25", "close": 0.4098125, "volume": 328519.0}, {"date": "2022-01-27", "close": 0.4098125, "volume": 227111.0}, {"date": "2022-01-28", "close": 0.4196875, "volume": 2203.0}, {"date": "2022-01-31", "close": 0.4295625, "volume": 2532.0}, {"date": "2022-02-01", "close": 0.424625, "volume": 92797.0}, {"date": "2022-02-02", "close": 0.4295625, "volume": 40382.0}, {"date": "2022-02-03", "close": 0.424625, "volume": 22325.0}, {"date": "2022-02-04", "close": 0.424625, "volume": 49265.0}, {"date": "2022-02-07", "close": 0.424625, "volume": 56599.0}, {"date": "2022-02-08", "close": 0.4295625, "volume": 106755.0}, {"date": "2022-02-09", "close": 0.4295625, "volume": 235612.0}, {"date": "2022-02-10", "close": 0.4295625, "volume": 112819.0}, {"date": "2022-02-11", "close": 0.4196875, "volume": 107955.0}, {"date": "2022-02-14", "close": 0.4196875, "volume": 67830.0}, {"date": "2022-02-15", "close": 0.4098125, "volume": 43972.0}, {"date": "2022-02-16", "close": 0.41475, "volume": 26837.0}, {"date": "2022-02-17", "close": 0.41475, "volume": 26228.0}, {"date": "2022-02-18", "close": 0.4098125, "volume": 107654.0}, {"date": "2022-02-21", "close": 0.4098125, "volume": 69156.0}, {"date": "2022-02-22", "close": 0.395, "volume": 408298.0}, {"date": "2022-02-23", "close": 0.41475, "volume": 250449.0}, {"date": "2022-02-24", "close": 0.41475, "volume": 166197.0}, {"date": "2022-02-25", "close": 0.4196875, "volume": 25863.0}, {"date": "2022-02-28", "close": 0.4098125, "volume": 128374.0}, {"date": "2022-03-01", "close": 0.41475, "volume": 87412.0}, {"date": "2022-03-02", "close": 0.404875, "volume": 46742.0}, {"date": "2022-03-04", "close": 0.41475, "volume": 151099.0}, {"date": "2022-03-07", "close": 0.4345, "volume": 5078.0}, {"date": "2022-03-08", "close": 0.4196875, "volume": 182687.0}, {"date": "2022-03-09", "close": 0.4098125, "volume": 64230.0}, {"date": "2022-03-10", "close": 0.41475, "volume": 141.0}, {"date": "2022-03-11", "close": 0.404875, "volume": 177675.0}, {"date": "2022-03-14", "close": 0.41228125, "volume": 2.0}, {"date": "2022-03-15", "close": 0.41475, "volume": 4183.0}, {"date": "2022-03-16", "close": 0.41475, "volume": 24522.0}, {"date": "2022-03-17", "close": 0.4098125, "volume": 201313.0}, {"date": "2022-03-18", "close": 0.41475, "volume": 53350.0}, {"date": "2022-03-21", "close": 0.424625, "volume": 6627.0}, {"date": "2022-03-22", "close": 0.424625, "volume": 22983.0}, {"date": "2022-03-23", "close": 0.4098125, "volume": 51905.0}, {"date": "2022-03-24", "close": 0.4196875, "volume": 8487.0}, {"date": "2022-03-25", "close": 0.41475, "volume": 19934.0}, {"date": "2022-03-28", "close": 0.41475, "volume": 129938.0}, {"date": "2022-03-29", "close": 0.404875, "volume": 46653.0}, {"date": "2022-03-30", "close": 0.4098125, "volume": 16591.0}, {"date": "2022-03-31", "close": 0.404875, "volume": 66593.0}, {"date": "2022-04-01", "close": 0.3999375, "volume": 316771.0}, {"date": "2022-04-04", "close": 0.3999375, "volume": 595842.0}, {"date": "2022-04-05", "close": 0.404875, "volume": 107697.0}, {"date": "2022-04-06", "close": 0.4098125, "volume": 120136.0}, {"date": "2022-04-07", "close": 0.4098125, "volume": 224855.0}, {"date": "2022-04-08", "close": 0.424625, "volume": 129979.0}, {"date": "2022-04-11", "close": 0.4295625, "volume": 157145.0}, {"date": "2022-04-12", "close": 0.4295625, "volume": 188783.0}, {"date": "2022-04-13", "close": 0.4394375, "volume": 141680.0}, {"date": "2022-04-14", "close": 0.444375, "volume": 56359.0}, {"date": "2022-04-19", "close": 0.4394375, "volume": 55059.0}, {"date": "2022-04-20", "close": 0.4493125, "volume": 35959.0}, {"date": "2022-04-21", "close": 0.4345, "volume": 75301.0}, {"date": "2022-04-22", "close": 0.424625, "volume": 71585.0}, {"date": "2022-04-26", "close": 0.4295625, "volume": 22586.0}, {"date": "2022-04-27", "close": 0.424625, "volume": 42179.0}, {"date": "2022-04-28", "close": 0.424625, "volume": 34480.0}, {"date": "2022-04-29", "close": 0.4196875, "volume": 33105.0}, {"date": "2022-05-02", "close": 0.4196875, "volume": 6524.0}, {"date": "2022-05-03", "close": 0.41475, "volume": 62410.0}, {"date": "2022-05-04", "close": 0.41475, "volume": 7963.0}, {"date": "2022-05-05", "close": 0.41475, "volume": 21064.0}, {"date": "2022-05-06", "close": 0.4098125, "volume": 29306.0}, {"date": "2022-05-09", "close": 0.404875, "volume": 52205.0}, {"date": "2022-05-10", "close": 0.395, "volume": 161942.0}, {"date": "2022-05-11", "close": 0.3900625, "volume": 112193.0}, {"date": "2022-05-12", "close": 0.385125, "volume": 113226.0}, {"date": "2022-05-13", "close": 0.385125, "volume": 8326.0}, {"date": "2022-05-16", "close": 0.385125, "volume": 105156.0}, {"date": "2022-05-17", "close": 0.385125, "volume": 30943.0}, {"date": "2022-05-18", "close": 0.3900625, "volume": 20225.0}, {"date": "2022-05-19", "close": 0.385125, "volume": 13634.0}, {"date": "2022-05-20", "close": 0.385125, "volume": 22676.0}, {"date": "2022-05-23", "close": 0.395, "volume": 192257.0}, {"date": "2022-05-24", "close": 0.404875, "volume": 13316.0}, {"date": "2022-05-25", "close": 0.4098125, "volume": 19829.0}, {"date": "2022-05-26", "close": 0.4098125, "volume": 3901.0}, {"date": "2022-05-27", "close": 0.404875, "volume": 95088.0}, {"date": "2022-05-30", "close": 0.3999375, "volume": 173101.0}, {"date": "2022-05-31", "close": 0.3999375, "volume": 58334.0}, {"date": "2022-06-01", "close": 0.3999375, "volume": 12267.0}, {"date": "2022-06-02", "close": 0.3900625, "volume": 894330.0}, {"date": "2022-06-03", "close": 0.3900625, "volume": 248204.0}, {"date": "2022-06-06", "close": 0.37525, "volume": 962509.0}, {"date": "2022-06-07", "close": 0.3555, "volume": 634037.0}, {"date": "2022-06-08", "close": 0.3604375, "volume": 210586.0}, {"date": "2022-06-10", "close": 0.3555, "volume": 57506.0}, {"date": "2022-06-14", "close": 0.3555, "volume": 52796.0}, {"date": "2022-06-15", "close": 0.37525, "volume": 16588.0}, {"date": "2022-06-16", "close": 0.3555, "volume": 2.0}, {"date": "2022-06-17", "close": 0.3604375, "volume": 64812.0}, {"date": "2022-06-20", "close": 0.345625, "volume": 98084.0}, {"date": "2022-06-22", "close": 0.345625, "volume": 106098.0}, {"date": "2022-06-23", "close": 0.365375, "volume": 75961.0}, {"date": "2022-06-27", "close": 0.3801875, "volume": 3392.0}, {"date": "2022-06-28", "close": 0.365375, "volume": 47595.0}, {"date": "2022-06-29", "close": 0.385125, "volume": 14356.0}, {"date": "2022-06-30", "close": 0.37525, "volume": 39319.0}, {"date": "2022-07-05", "close": 0.37525, "volume": 25221.0}, {"date": "2022-07-06", "close": 0.37525, "volume": 9119.0}, {"date": "2022-07-07", "close": 0.385125, "volume": 107447.0}, {"date": "2022-07-08", "close": 0.3900625, "volume": 273.0}, {"date": "2022-07-11", "close": 0.385125, "volume": 23291.0}, {"date": "2022-07-12", "close": 0.37525, "volume": 62814.0}, {"date": "2022-07-13", "close": 0.3801875, "volume": 44387.0}, {"date": "2022-07-14", "close": 0.38265625, "volume": 851.0}, {"date": "2022-07-15", "close": 0.37525, "volume": 228325.0}, {"date": "2022-07-18", "close": 0.37525, "volume": 96261.0}, {"date": "2022-07-19", "close": 0.37525, "volume": 60253.0}, {"date": "2022-07-20", "close": 0.385125, "volume": 21865.0}, {"date": "2022-07-21", "close": 0.385125, "volume": 5661.0}, {"date": "2022-07-22", "close": 0.37525, "volume": 206718.0}, {"date": "2022-07-25", "close": 0.3900625, "volume": 18549.0}, {"date": "2022-07-28", "close": 0.3900625, "volume": 8567.0}, {"date": "2022-07-29", "close": 0.385125, "volume": 93959.0}, {"date": "2022-08-01", "close": 0.385125, "volume": 55651.0}, {"date": "2022-08-02", "close": 0.3900625, "volume": 46167.0}, {"date": "2022-08-03", "close": 0.3900625, "volume": 656344.0}, {"date": "2022-08-04", "close": 0.3900625, "volume": 110513.0}, {"date": "2022-08-05", "close": 0.3900625, "volume": 31763.0}, {"date": "2022-08-08", "close": 0.38759375, "volume": 29691.0}, {"date": "2022-08-09", "close": 0.3900625, "volume": 41422.0}, {"date": "2022-08-10", "close": 0.385125, "volume": 47561.0}, {"date": "2022-08-11", "close": 0.3900625, "volume": 15382.0}, {"date": "2022-08-12", "close": 0.385125, "volume": 146886.0}, {"date": "2022-08-15", "close": 0.385125, "volume": 205570.0}, {"date": "2022-08-16", "close": 0.37525, "volume": 81467.0}, {"date": "2022-08-17", "close": 0.3703125, "volume": 127313.0}, {"date": "2022-08-18", "close": 0.3801875, "volume": 110451.0}, {"date": "2022-08-19", "close": 0.3703125, "volume": 77673.0}, {"date": "2022-08-22", "close": 0.3801875, "volume": 794.0}, {"date": "2022-08-23", "close": 0.365375, "volume": 29511.0}, {"date": "2022-08-24", "close": 0.3703125, "volume": 73046.0}, {"date": "2022-08-25", "close": 0.365375, "volume": 85032.0}, {"date": "2022-08-26", "close": 0.3900625, "volume": 57267.0}, {"date": "2022-08-29", "close": 0.3801875, "volume": 522810.0}, {"date": "2022-08-30", "close": 0.306125, "volume": 1614064.0}, {"date": "2022-08-31", "close": 0.2765, "volume": 2303128.0}, {"date": "2022-09-01", "close": 0.2765, "volume": 103723.0}, {"date": "2022-09-02", "close": 0.2814375, "volume": 124411.0}, {"date": "2022-09-05", "close": 0.2765, "volume": 293639.0}, {"date": "2022-09-06", "close": 0.2715625, "volume": 128041.0}, {"date": "2022-09-07", "close": 0.2814375, "volume": 247019.0}, {"date": "2022-09-08", "close": 0.266625, "volume": 574858.0}, {"date": "2022-09-09", "close": 0.2715625, "volume": 346213.0}, {"date": "2022-09-12", "close": 0.2320625, "volume": 552709.0}, {"date": "2022-09-13", "close": 0.2715625, "volume": 727658.0}, {"date": "2022-09-14", "close": 0.25675, "volume": 53838.0}, {"date": "2022-09-15", "close": 0.2715625, "volume": 84295.0}, {"date": "2022-09-16", "close": 0.2616875, "volume": 15600.0}, {"date": "2022-09-19", "close": 0.237, "volume": 112437.0}, {"date": "2022-09-20", "close": 0.246875, "volume": 2532.0}, {"date": "2022-09-21", "close": 0.2419375, "volume": 21327.0}, {"date": "2022-09-23", "close": 0.227125, "volume": 58527.0}, {"date": "2022-09-26", "close": 0.246875, "volume": 366667.0}, {"date": "2022-09-27", "close": 0.237, "volume": 124942.0}, {"date": "2022-09-28", "close": 0.227125, "volume": 231748.0}, {"date": "2022-09-29", "close": 0.21725, "volume": 51315.0}, {"date": "2022-09-30", "close": 0.2221875, "volume": 292892.0}, {"date": "2022-10-03", "close": 0.227125, "volume": 5063.0}, {"date": "2022-10-04", "close": 0.237, "volume": 1924.0}, {"date": "2022-10-05", "close": 0.227125, "volume": 863.0}, {"date": "2022-10-07", "close": 0.21725, "volume": 217557.0}, {"date": "2022-10-10", "close": 0.2221875, "volume": 30577.0}, {"date": "2022-10-11", "close": 0.2123125, "volume": 82054.0}, {"date": "2022-10-12", "close": 0.21478125, "volume": 3848.0}, {"date": "2022-10-13", "close": 0.2024375, "volume": 186540.0}, {"date": "2022-10-14", "close": 0.1975, "volume": 343614.0}, {"date": "2022-10-17", "close": 0.21725, "volume": 148907.0}, {"date": "2022-10-18", "close": 0.21725, "volume": 22845.0}, {"date": "2022-10-19", "close": 0.2221875, "volume": 1411636.0}, {"date": "2022-10-20", "close": 0.207375, "volume": 240038.0}, {"date": "2022-10-21", "close": 0.2221875, "volume": 308439.0}, {"date": "2022-10-24", "close": 0.2123125, "volume": 58316.0}, {"date": "2022-10-25", "close": 0.21725, "volume": 67139.0}, {"date": "2022-10-27", "close": 0.1975, "volume": 81568.0}, {"date": "2022-10-28", "close": 0.1975, "volume": 5810.0}, {"date": "2022-10-31", "close": 0.1925625, "volume": 21146.0}, {"date": "2022-11-01", "close": 0.17775, "volume": 349667.0}, {"date": "2022-11-02", "close": 0.1629375, "volume": 165074.0}, {"date": "2022-11-03", "close": 0.167875, "volume": 60479.0}, {"date": "2022-11-04", "close": 0.17775, "volume": 11194.0}, {"date": "2022-11-07", "close": 0.1925625, "volume": 87863.0}, {"date": "2022-11-08", "close": 0.1826875, "volume": 34865.0}, {"date": "2022-11-09", "close": 0.1826875, "volume": 159634.0}, {"date": "2022-11-10", "close": 0.17775, "volume": 194636.0}, {"date": "2022-11-11", "close": 0.16540625, "volume": 221410.0}, {"date": "2022-11-14", "close": 0.158, "volume": 23755.0}, {"date": "2022-11-15", "close": 0.158, "volume": 9618.0}, {"date": "2022-11-16", "close": 0.1431875, "volume": 807470.0}, {"date": "2022-11-17", "close": 0.148125, "volume": 96936.0}, {"date": "2022-11-18", "close": 0.148125, "volume": 275796.0}, {"date": "2022-11-21", "close": 0.1185, "volume": 564543.0}, {"date": "2022-11-22", "close": 0.1333125, "volume": 120386.0}, {"date": "2022-11-23", "close": 0.1234375, "volume": 357478.0}, {"date": "2022-11-24", "close": 0.1431875, "volume": 549425.0}, {"date": "2022-11-25", "close": 0.1234375, "volume": 277404.0}, {"date": "2022-11-28", "close": 0.1135625, "volume": 350343.0}, {"date": "2022-11-29", "close": 0.1234375, "volume": 101744.0}, {"date": "2022-11-30", "close": 0.1234375, "volume": 55163.0}, {"date": "2022-12-01", "close": 0.1234375, "volume": 110536.0}, {"date": "2022-12-02", "close": 0.128375, "volume": 105378.0}, {"date": "2022-12-05", "close": 0.1431875, "volume": 103398.0}, {"date": "2022-12-06", "close": 0.158, "volume": 61265.0}, {"date": "2022-12-07", "close": 0.148125, "volume": 124652.0}, {"date": "2022-12-08", "close": 0.1728125, "volume": 36597.0}, {"date": "2022-12-09", "close": 0.17775, "volume": 11523.0}, {"date": "2022-12-12", "close": 0.1629375, "volume": 15190.0}, {"date": "2022-12-13", "close": 0.167875, "volume": 11779.0}, {"date": "2022-12-14", "close": 0.148125, "volume": 355897.0}, {"date": "2022-12-15", "close": 0.148125, "volume": 153524.0}, {"date": "2022-12-16", "close": 0.1431875, "volume": 10532.0}, {"date": "2022-12-19", "close": 0.1431875, "volume": 84347.0}, {"date": "2022-12-20", "close": 0.13825, "volume": 49475.0}, {"date": "2022-12-21", "close": 0.128375, "volume": 237731.0}, {"date": "2022-12-22", "close": 0.1333125, "volume": 14475.0}, {"date": "2022-12-28", "close": 0.13825, "volume": 23002.0}, {"date": "2022-12-29", "close": 0.13825, "volume": 535280.0}, {"date": "2022-12-30", "close": 0.128375, "volume": 32598.0}, {"date": "2023-01-03", "close": 0.128375, "volume": 3038.0}, {"date": "2023-01-05", "close": 0.12590625, "volume": 118732.0}, {"date": "2023-01-06", "close": 0.1234375, "volume": 113006.0}, {"date": "2023-01-10", "close": 0.1185, "volume": 44334.0}, {"date": "2023-01-11", "close": 0.1234375, "volume": 3307.0}, {"date": "2023-01-12", "close": 0.13825, "volume": 4152.0}, {"date": "2023-01-13", "close": 0.1333125, "volume": 5228.0}, {"date": "2023-01-16", "close": 0.1333125, "volume": 97049.0}, {"date": "2023-01-17", "close": 0.1234375, "volume": 50656.0}, {"date": "2023-01-18", "close": 0.1234375, "volume": 304.0}, {"date": "2023-01-19", "close": 0.1234375, "volume": 10127.0}, {"date": "2023-01-20", "close": 0.12590625, "volume": 14431.0}, {"date": "2023-01-23", "close": 0.1234375, "volume": 124788.0}, {"date": "2023-01-24", "close": 0.128375, "volume": 40506.0}, {"date": "2023-01-27", "close": 0.1234375, "volume": 4220.0}, {"date": "2023-01-30", "close": 0.128375, "volume": 13519.0}, {"date": "2023-01-31", "close": 0.1234375, "volume": 57991.0}, {"date": "2023-02-01", "close": 0.128375, "volume": 22573.0}, {"date": "2023-02-02", "close": 0.128375, "volume": 26941.0}, {"date": "2023-02-03", "close": 0.1234375, "volume": 45489.0}, {"date": "2023-02-06", "close": 0.13578125, "volume": 36232.0}, {"date": "2023-02-08", "close": 0.128375, "volume": 6.0}, {"date": "2023-02-09", "close": 0.1234375, "volume": 81823.0}, {"date": "2023-02-10", "close": 0.108625, "volume": 1157754.0}, {"date": "2023-02-13", "close": 0.108625, "volume": 4683.0}, {"date": "2023-02-14", "close": 0.1135625, "volume": 8101.0}, {"date": "2023-02-15", "close": 0.1185, "volume": 295545.0}, {"date": "2023-02-16", "close": 0.1185, "volume": 68861.0}, {"date": "2023-02-17", "close": 0.1185, "volume": 116687.0}, {"date": "2023-02-21", "close": 0.108625, "volume": 96579.0}, {"date": "2023-02-22", "close": 0.108625, "volume": 11139.0}, {"date": "2023-02-23", "close": 0.09875, "volume": 269479.0}, {"date": "2023-02-24", "close": 0.09875, "volume": 191595.0}, {"date": "2023-02-27", "close": 0.09875, "volume": 108577.0}, {"date": "2023-02-28", "close": 0.108625, "volume": 200591.0}, {"date": "2023-03-01", "close": 0.1135625, "volume": 232394.0}, {"date": "2023-03-02", "close": 0.1234375, "volume": 12627.0}, {"date": "2023-03-03", "close": 0.13825, "volume": 363727.0}, {"date": "2023-03-06", "close": 0.158, "volume": 487519.0}, {"date": "2023-03-07", "close": 0.158, "volume": 173242.0}, {"date": "2023-03-08", "close": 0.148125, "volume": 116457.0}, {"date": "2023-03-09", "close": 0.148125, "volume": 35077.0}, {"date": "2023-03-10", "close": 0.148125, "volume": 54380.0}, {"date": "2023-03-13", "close": 0.148125, "volume": 6076.0}, {"date": "2023-03-15", "close": 0.1333125, "volume": 79799.0}, {"date": "2023-03-16", "close": 0.13825, "volume": 113923.0}, {"date": "2023-03-17", "close": 0.13825, "volume": 101266.0}, {"date": "2023-03-20", "close": 0.13825, "volume": 143893.0}, {"date": "2023-03-21", "close": 0.13825, "volume": 108016.0}, {"date": "2023-03-22", "close": 0.1431875, "volume": 174635.0}, {"date": "2023-03-24", "close": 0.148125, "volume": 2.0}, {"date": "2023-03-28", "close": 0.148125, "volume": 1570.0}, {"date": "2023-03-29", "close": 0.148125, "volume": 31326.0}, {"date": "2023-03-31", "close": 0.1728125, "volume": 3183.0}, {"date": "2023-04-04", "close": 0.1629375, "volume": 19939.0}, {"date": "2023-04-05", "close": 0.167875, "volume": 77794.0}, {"date": "2023-04-06", "close": 0.158, "volume": 6823.0}, {"date": "2023-04-11", "close": 0.158, "volume": 4551.0}, {"date": "2023-04-14", "close": 0.1530625, "volume": 18844.0}, {"date": "2023-04-17", "close": 0.148125, "volume": 194557.0}, {"date": "2023-04-18", "close": 0.1530625, "volume": 106382.0}, {"date": "2023-04-19", "close": 0.1431875, "volume": 121660.0}, {"date": "2023-04-20", "close": 0.13825, "volume": 155944.0}, {"date": "2023-04-21", "close": 0.13825, "volume": 103797.0}, {"date": "2023-04-26", "close": 0.13825, "volume": 4944.0}, {"date": "2023-04-27", "close": 0.13825, "volume": 23291.0}, {"date": "2023-04-28", "close": 0.13825, "volume": 55977.0}, {"date": "2023-05-01", "close": 0.1333125, "volume": 65016.0}, {"date": "2023-05-02", "close": 0.1333125, "volume": 10127.0}, {"date": "2023-05-03", "close": 0.1333125, "volume": 51646.0}, {"date": "2023-05-05", "close": 0.1333125, "volume": 22735.0}, {"date": "2023-05-08", "close": 0.1333125, "volume": 35789.0}, {"date": "2023-05-09", "close": 0.13825, "volume": 253674.0}, {"date": "2023-05-10", "close": 0.148125, "volume": 22281.0}, {"date": "2023-05-12", "close": 0.148125, "volume": 140077.0}, {"date": "2023-05-15", "close": 0.1530625, "volume": 307658.0}, {"date": "2023-05-16", "close": 0.158, "volume": 10127.0}, {"date": "2023-05-17", "close": 0.148125, "volume": 21564.0}, {"date": "2023-05-18", "close": 0.1530625, "volume": 24354.0}, {"date": "2023-05-22", "close": 0.158, "volume": 60759.0}, {"date": "2023-05-23", "close": 0.148125, "volume": 695275.0}, {"date": "2023-05-24", "close": 0.158, "volume": 2532.0}, {"date": "2023-05-25", "close": 0.148125, "volume": 30256.0}, {"date": "2023-05-26", "close": 0.1431875, "volume": 32107.0}, {"date": "2023-05-29", "close": 0.1431875, "volume": 58868.0}, {"date": "2023-05-30", "close": 0.1530625, "volume": 24304.0}, {"date": "2023-05-31", "close": 0.1530625, "volume": 8863.0}, {"date": "2023-06-02", "close": 0.1530625, "volume": 4073.0}, {"date": "2023-06-05", "close": 0.148125, "volume": 2885.0}, {"date": "2023-06-06", "close": 0.1530625, "volume": 13618.0}, {"date": "2023-06-07", "close": 0.148125, "volume": 29022.0}, {"date": "2023-06-08", "close": 0.148125, "volume": 277468.0}, {"date": "2023-06-13", "close": 0.158, "volume": 13038.0}, {"date": "2023-06-14", "close": 0.148125, "volume": 50696.0}, {"date": "2023-06-15", "close": 0.148125, "volume": 125792.0}, {"date": "2023-06-19", "close": 0.148125, "volume": 13095.0}, {"date": "2023-06-20", "close": 0.1530625, "volume": 157382.0}, {"date": "2023-06-21", "close": 0.1530625, "volume": 5063.0}, {"date": "2023-06-22", "close": 0.167875, "volume": 56535.0}, {"date": "2023-06-23", "close": 0.17775, "volume": 184772.0}, {"date": "2023-06-26", "close": 0.167875, "volume": 2.0}, {"date": "2023-06-28", "close": 0.17775, "volume": 11139.0}, {"date": "2023-06-29", "close": 0.17775, "volume": 21624.0}, {"date": "2023-06-30", "close": 0.187625, "volume": 86612.0}, {"date": "2023-07-06", "close": 0.187625, "volume": 39.0}, {"date": "2023-07-10", "close": 0.187625, "volume": 30515.0}, {"date": "2023-07-11", "close": 0.187625, "volume": 5063.0}, {"date": "2023-07-12", "close": 0.2123125, "volume": 88695.0}, {"date": "2023-07-13", "close": 0.2123125, "volume": 47393.0}, {"date": "2023-07-14", "close": 0.227125, "volume": 93165.0}, {"date": "2023-07-17", "close": 0.237, "volume": 24175.0}, {"date": "2023-07-18", "close": 0.237, "volume": 55940.0}, {"date": "2023-07-19", "close": 0.237, "volume": 10370.0}, {"date": "2023-07-20", "close": 0.2320625, "volume": 21604.0}, {"date": "2023-07-21", "close": 0.227125, "volume": 2658.0}, {"date": "2023-07-24", "close": 0.21725, "volume": 10400.0}, {"date": "2023-07-27", "close": 0.207375, "volume": 203.0}, {"date": "2023-07-28", "close": 0.1975, "volume": 223.0}, {"date": "2023-07-31", "close": 0.1975, "volume": 3.0}, {"date": "2023-08-03", "close": 0.1975, "volume": 2595.0}, {"date": "2023-08-04", "close": 0.227125, "volume": 35840.0}, {"date": "2023-08-07", "close": 0.1975, "volume": 12355.0}, {"date": "2023-08-08", "close": 0.1975, "volume": 4558.0}, {"date": "2023-08-14", "close": 0.207375, "volume": 38980.0}, {"date": "2023-08-15", "close": 0.207375, "volume": 39824.0}, {"date": "2023-08-17", "close": 0.207375, "volume": 750.0}, {"date": "2023-08-21", "close": 0.1975, "volume": 38499.0}, {"date": "2023-08-22", "close": 0.1975, "volume": 438.0}, {"date": "2023-08-24", "close": 0.187625, "volume": 23281.0}, {"date": "2023-08-25", "close": 0.1925625, "volume": 204061.0}, {"date": "2023-08-28", "close": 0.1925625, "volume": 15190.0}, {"date": "2023-08-29", "close": 0.187625, "volume": 1322.0}, {"date": "2023-08-30", "close": 0.187625, "volume": 12856.0}, {"date": "2023-08-31", "close": 0.1826875, "volume": 138297.0}, {"date": "2023-09-01", "close": 0.2024375, "volume": 84928.0}, {"date": "2023-09-05", "close": 0.1925625, "volume": 95399.0}, {"date": "2023-09-08", "close": 0.1925625, "volume": 5975.0}, {"date": "2023-09-11", "close": 0.1629375, "volume": 59255.0}, {"date": "2023-09-13", "close": 0.187625, "volume": 25392.0}, {"date": "2023-09-14", "close": 0.1925625, "volume": 1.0}, {"date": "2023-09-18", "close": 0.1826875, "volume": 29011.0}, {"date": "2023-09-19", "close": 0.1826875, "volume": 8292.0}, {"date": "2023-09-20", "close": 0.1826875, "volume": 146028.0}, {"date": "2023-09-21", "close": 0.1826875, "volume": 25316.0}, {"date": "2023-09-25", "close": 0.1826875, "volume": 2532.0}, {"date": "2023-09-26", "close": 0.1826875, "volume": 6174.0}, {"date": "2023-09-29", "close": 0.207375, "volume": 146745.0}, {"date": "2023-10-03", "close": 0.19009375, "volume": 103863.0}, {"date": "2023-10-04", "close": 0.1728125, "volume": 294.0}, {"date": "2023-10-05", "close": 0.1728125, "volume": 127246.0}, {"date": "2023-10-06", "close": 0.1925625, "volume": 13649.0}, {"date": "2023-10-09", "close": 0.17775, "volume": 47088.0}, {"date": "2023-10-11", "close": 0.167875, "volume": 56450.0}, {"date": "2023-10-13", "close": 0.1826875, "volume": 10173.0}, {"date": "2023-10-16", "close": 0.1728125, "volume": 70886.0}, {"date": "2023-10-17", "close": 0.158, "volume": 11139.0}, {"date": "2023-10-19", "close": 0.158, "volume": 10127.0}, {"date": "2023-10-20", "close": 0.1629375, "volume": 17999.0}, {"date": "2023-10-23", "close": 0.1629375, "volume": 13084.0}, {"date": "2023-10-26", "close": 0.158, "volume": 33423.0}, {"date": "2023-10-27", "close": 0.158, "volume": 5570.0}, {"date": "2023-10-30", "close": 0.148125, "volume": 4.0}, {"date": "2023-10-31", "close": 0.158, "volume": 5063.0}, {"date": "2023-11-01", "close": 0.1530625, "volume": 40506.0}, {"date": "2023-11-02", "close": 0.158, "volume": 23014.0}, {"date": "2023-11-06", "close": 0.1629375, "volume": 18228.0}, {"date": "2023-11-07", "close": 0.1826875, "volume": 5467.0}, {"date": "2023-11-09", "close": 0.1975, "volume": 56191.0}, {"date": "2023-11-10", "close": 0.1925625, "volume": 1.0}, {"date": "2023-11-13", "close": 0.17775, "volume": 705.0}, {"date": "2023-11-14", "close": 0.17775, "volume": 2.0}, {"date": "2023-11-15", "close": 0.17775, "volume": 137722.0}, {"date": "2023-11-16", "close": 0.1975, "volume": 182879.0}, {"date": "2023-11-17", "close": 0.187625, "volume": 32405.0}, {"date": "2023-11-21", "close": 0.1826875, "volume": 121928.0}, {"date": "2023-11-22", "close": 0.187625, "volume": 39283.0}, {"date": "2023-11-23", "close": 0.1826875, "volume": 270663.0}, {"date": "2023-11-27", "close": 0.187625, "volume": 21508.0}, {"date": "2023-11-28", "close": 0.1826875, "volume": 10148.0}, {"date": "2023-11-29", "close": 0.187625, "volume": 50633.0}, {"date": "2023-11-30", "close": 0.17775, "volume": 392964.0}, {"date": "2023-12-04", "close": 0.187625, "volume": 50633.0}, {"date": "2023-12-05", "close": 0.187625, "volume": 151899.0}, {"date": "2023-12-07", "close": 0.187625, "volume": 1.0}, {"date": "2023-12-11", "close": 0.17775, "volume": 2575.0}, {"date": "2023-12-12", "close": 0.17775, "volume": 101266.0}, {"date": "2023-12-13", "close": 0.187625, "volume": 59008.0}, {"date": "2023-12-14", "close": 0.187625, "volume": 101266.0}, {"date": "2023-12-15", "close": 0.1975, "volume": 70886.0}, {"date": "2023-12-18", "close": 0.1975, "volume": 5191.0}, {"date": "2023-12-19", "close": 0.207375, "volume": 37636.0}, {"date": "2023-12-20", "close": 0.1925625, "volume": 43716.0}, {"date": "2023-12-21", "close": 0.1925625, "volume": 51172.0}, {"date": "2023-12-22", "close": 0.1826875, "volume": 20772.0}, {"date": "2023-12-27", "close": 0.1826875, "volume": 60262.0}, {"date": "2023-12-28", "close": 0.1925625, "volume": 109408.0}, {"date": "2023-12-29", "close": 0.1925625, "volume": 711.0}, {"date": "2024-01-03", "close": 0.1975, "volume": 17611.0}, {"date": "2024-01-04", "close": 0.1925625, "volume": 34983.0}, {"date": "2024-01-05", "close": 0.1975, "volume": 10127.0}, {"date": "2024-01-08", "close": 0.2024375, "volume": 8610.0}, {"date": "2024-01-09", "close": 0.2024375, "volume": 25916.0}, {"date": "2024-01-10", "close": 0.2024375, "volume": 15192.0}, {"date": "2024-01-11", "close": 0.1975, "volume": 921.0}, {"date": "2024-01-15", "close": 0.1975, "volume": 10127.0}, {"date": "2024-01-16", "close": 0.2024375, "volume": 51646.0}, {"date": "2024-01-17", "close": 0.1975, "volume": 55697.0}, {"date": "2024-01-18", "close": 0.19503125, "volume": 10193.0}, {"date": "2024-01-19", "close": 0.1925625, "volume": 3593.0}, {"date": "2024-01-22", "close": 0.1925625, "volume": 31.0}, {"date": "2024-01-23", "close": 0.1925625, "volume": 20303.0}, {"date": "2024-01-24", "close": 0.187625, "volume": 26675.0}, {"date": "2024-01-25", "close": 0.17775, "volume": 346269.0}, {"date": "2024-01-30", "close": 0.1925625, "volume": 74127.0}, {"date": "2024-01-31", "close": 0.17775, "volume": 75546.0}, {"date": "2024-02-01", "close": 0.1826875, "volume": 1.0}, {"date": "2024-02-02", "close": 0.167875, "volume": 24244.0}, {"date": "2024-02-05", "close": 0.167875, "volume": 140160.0}, {"date": "2024-02-06", "close": 0.167875, "volume": 29223.0}, {"date": "2024-02-07", "close": 0.167875, "volume": 2278.0}, {"date": "2024-02-08", "close": 0.167875, "volume": 21701.0}, {"date": "2024-02-12", "close": 0.167875, "volume": 30380.0}, {"date": "2024-02-14", "close": 0.167875, "volume": 1114.0}, {"date": "2024-02-15", "close": 0.167875, "volume": 2937.0}, {"date": "2024-02-19", "close": 0.17775, "volume": 80255.0}, {"date": "2024-02-20", "close": 0.17775, "volume": 262861.0}, {"date": "2024-02-22", "close": 0.17775, "volume": 74327.0}, {"date": "2024-02-26", "close": 0.1728125, "volume": 9241.0}, {"date": "2024-02-27", "close": 0.1728125, "volume": 79517.0}, {"date": "2024-02-28", "close": 0.17775, "volume": 40506.0}, {"date": "2024-03-01", "close": 0.167875, "volume": 112341.0}, {"date": "2024-03-04", "close": 0.158, "volume": 547973.0}, {"date": "2024-03-05", "close": 0.16, "volume": 4300.0}, {"date": "2024-03-06", "close": 0.15, "volume": 78049.0}, {"date": "2024-03-11", "close": 0.15, "volume": 290633.0}, {"date": "2024-03-15", "close": 0.15, "volume": 90280.0}, {"date": "2024-03-19", "close": 0.16, "volume": 47625.0}, {"date": "2024-03-20", "close": 0.15, "volume": 183655.0}, {"date": "2024-03-26", "close": 0.16, "volume": 45522.0}, {"date": "2024-03-27", "close": 0.165, "volume": 63605.0}, {"date": "2024-03-28", "close": 0.165, "volume": 93732.0}, {"date": "2024-04-02", "close": 0.165, "volume": 24212.0}, {"date": "2024-04-03", "close": 0.165, "volume": 45422.0}, {"date": "2024-04-04", "close": 0.155, "volume": 334.0}, {"date": "2024-04-05", "close": 0.155, "volume": 5300.0}, {"date": "2024-04-08", "close": 0.155, "volume": 15000.0}, {"date": "2024-04-09", "close": 0.155, "volume": 46461.0}, {"date": "2024-04-10", "close": 0.165, "volume": 36470.0}, {"date": "2024-04-12", "close": 0.165, "volume": 31400.0}, {"date": "2024-04-15", "close": 0.165, "volume": 2731.0}, {"date": "2024-04-16", "close": 0.165, "volume": 47151.0}, {"date": "2024-04-18", "close": 0.18, "volume": 43472.0}, {"date": "2024-04-23", "close": 0.165, "volume": 3.0}, {"date": "2024-04-26", "close": 0.16, "volume": 62716.0}, {"date": "2024-04-29", "close": 0.165, "volume": 107110.0}, {"date": "2024-05-01", "close": 0.16, "volume": 2897.0}, {"date": "2024-05-02", "close": 0.165, "volume": 61212.0}, {"date": "2024-05-03", "close": 0.155, "volume": 10198.0}, {"date": "2024-05-06", "close": 0.16, "volume": 7000.0}, {"date": "2024-05-07", "close": 0.155, "volume": 11857.0}, {"date": "2024-05-08", "close": 0.155, "volume": 345910.0}, {"date": "2024-05-09", "close": 0.17, "volume": 132656.0}, {"date": "2024-05-13", "close": 0.16, "volume": 6066.0}, {"date": "2024-05-15", "close": 0.16, "volume": 184.0}, {"date": "2024-05-17", "close": 0.14, "volume": 266.0}, {"date": "2024-05-20", "close": 0.14, "volume": 5000.0}, {"date": "2024-05-21", "close": 0.14, "volume": 212053.0}, {"date": "2024-05-22", "close": 0.14, "volume": 4000.0}, {"date": "2024-05-23", "close": 0.145, "volume": 20000.0}, {"date": "2024-05-24", "close": 0.15, "volume": 208586.0}, {"date": "2024-05-29", "close": 0.145, "volume": 46387.0}, {"date": "2024-05-31", "close": 0.14, "volume": 35733.0}, {"date": "2024-06-03", "close": 0.145, "volume": 61493.0}, {"date": "2024-06-04", "close": 0.13, "volume": 11113.0}, {"date": "2024-06-05", "close": 0.14, "volume": 215456.0}, {"date": "2024-06-06", "close": 0.14, "volume": 9000.0}, {"date": "2024-06-11", "close": 0.14, "volume": 34909.0}, {"date": "2024-06-12", "close": 0.13, "volume": 59420.0}, {"date": "2024-06-13", "close": 0.14, "volume": 83363.0}, {"date": "2024-06-14", "close": 0.14, "volume": 1.0}, {"date": "2024-06-17", "close": 0.14, "volume": 308805.0}, {"date": "2024-06-18", "close": 0.135, "volume": 87166.0}, {"date": "2024-06-19", "close": 0.13, "volume": 294320.0}, {"date": "2024-06-21", "close": 0.125, "volume": 199750.0}, {"date": "2024-06-24", "close": 0.125, "volume": 36072.0}, {"date": "2024-06-25", "close": 0.125, "volume": 158275.0}, {"date": "2024-06-27", "close": 0.135, "volume": 96376.0}, {"date": "2024-06-28", "close": 0.14, "volume": 453826.0}, {"date": "2024-07-01", "close": 0.13, "volume": 20000.0}, {"date": "2024-07-03", "close": 0.14, "volume": 89635.0}, {"date": "2024-07-04", "close": 0.14, "volume": 1000.0}, {"date": "2024-07-08", "close": 0.15, "volume": 3708.0}, {"date": "2024-07-09", "close": 0.135, "volume": 121112.0}, {"date": "2024-07-17", "close": 0.135, "volume": 1788.0}, {"date": "2024-07-19", "close": 0.135, "volume": 107060.0}, {"date": "2024-07-23", "close": 0.13, "volume": 62.0}, {"date": "2024-07-24", "close": 0.13, "volume": 88657.0}, {"date": "2024-07-25", "close": 0.13, "volume": 10000.0}, {"date": "2024-07-30", "close": 0.135, "volume": 12000.0}, {"date": "2024-07-31", "close": 0.13, "volume": 144607.0}, {"date": "2024-08-01", "close": 0.135, "volume": 9450.0}, {"date": "2024-08-07", "close": 0.13, "volume": 2.0}, {"date": "2024-08-08", "close": 0.13, "volume": 71389.0}, {"date": "2024-08-09", "close": 0.13, "volume": 33984.0}, {"date": "2024-08-14", "close": 0.13, "volume": 108504.0}, {"date": "2024-08-15", "close": 0.14, "volume": 195915.0}, {"date": "2024-08-19", "close": 0.13, "volume": 2003.0}, {"date": "2024-08-20", "close": 0.14, "volume": 70243.0}, {"date": "2024-08-21", "close": 0.15, "volume": 179802.0}, {"date": "2024-08-26", "close": 0.15, "volume": 231705.0}, {"date": "2024-08-28", "close": 0.155, "volume": 266999.0}, {"date": "2024-08-29", "close": 0.13, "volume": 19870.0}, {"date": "2024-08-30", "close": 0.16, "volume": 147159.0}, {"date": "2024-09-02", "close": 0.15, "volume": 41367.0}, {"date": "2024-09-03", "close": 0.155, "volume": 6451.0}, {"date": "2024-09-04", "close": 0.145, "volume": 220590.0}, {"date": "2024-09-05", "close": 0.15, "volume": 336537.0}, {"date": "2024-09-06", "close": 0.145, "volume": 7712.0}, {"date": "2024-09-10", "close": 0.14, "volume": 125490.0}, {"date": "2024-09-11", "close": 0.14, "volume": 19911.0}, {"date": "2024-09-13", "close": 0.14, "volume": 11749.0}, {"date": "2024-09-19", "close": 0.14, "volume": 156791.0}, {"date": "2024-09-20", "close": 0.135, "volume": 536000.0}, {"date": "2024-09-23", "close": 0.14, "volume": 36292.0}, {"date": "2024-09-25", "close": 0.135, "volume": 15061.0}, {"date": "2024-09-26", "close": 0.13, "volume": 173165.0}, {"date": "2024-09-27", "close": 0.125, "volume": 67993.0}, {"date": "2024-09-30", "close": 0.125, "volume": 20599.0}, {"date": "2024-10-01", "close": 0.13, "volume": 41499.0}, {"date": "2024-10-02", "close": 0.1275, "volume": 3105.0}, {"date": "2024-10-03", "close": 0.13, "volume": 2300.0}, {"date": "2024-10-04", "close": 0.135, "volume": 3719.0}, {"date": "2024-10-07", "close": 0.135, "volume": 20000.0}, {"date": "2024-10-08", "close": 0.13, "volume": 13847.0}, {"date": "2024-10-09", "close": 0.135, "volume": 64889.0}, {"date": "2024-10-11", "close": 0.125, "volume": 264173.0}, {"date": "2024-10-14", "close": 0.13, "volume": 99947.0}, {"date": "2024-10-15", "close": 0.135, "volume": 192270.0}, {"date": "2024-10-18", "close": 0.13, "volume": 251579.0}, {"date": "2024-10-21", "close": 0.135, "volume": 30000.0}, {"date": "2024-10-22", "close": 0.135, "volume": 17010.0}, {"date": "2024-10-24", "close": 0.14, "volume": 42700.0}, {"date": "2024-10-25", "close": 0.14, "volume": 1428.0}, {"date": "2024-10-28", "close": 0.14, "volume": 39254.0}, {"date": "2024-11-05", "close": 0.14, "volume": 93724.0}, {"date": "2024-11-06", "close": 0.14, "volume": 41217.0}, {"date": "2024-11-12", "close": 0.135, "volume": 4501.0}, {"date": "2024-11-13", "close": 0.135, "volume": 50000.0}, {"date": "2024-11-14", "close": 0.135, "volume": 23204.0}, {"date": "2024-11-15", "close": 0.13, "volume": 37195.0}, {"date": "2024-11-19", "close": 0.13, "volume": 10000.0}, {"date": "2024-11-20", "close": 0.145, "volume": 122895.0}, {"date": "2024-11-21", "close": 0.135, "volume": 10000.0}, {"date": "2024-11-22", "close": 0.135, "volume": 155390.0}, {"date": "2024-11-25", "close": 0.135, "volume": 24987.0}, {"date": "2024-11-26", "close": 0.135, "volume": 96289.0}, {"date": "2024-11-27", "close": 0.135, "volume": 53711.0}, {"date": "2024-11-28", "close": 0.145, "volume": 91947.0}, {"date": "2024-12-02", "close": 0.145, "volume": 3565.0}, {"date": "2024-12-03", "close": 0.16, "volume": 296518.0}, {"date": "2024-12-04", "close": 0.155, "volume": 46897.0}, {"date": "2024-12-05", "close": 0.145, "volume": 101700.0}, {"date": "2024-12-06", "close": 0.145, "volume": 8006.0}, {"date": "2024-12-09", "close": 0.15, "volume": 126648.0}, {"date": "2024-12-10", "close": 0.15, "volume": 35000.0}, {"date": "2024-12-11", "close": 0.145, "volume": 90667.0}, {"date": "2024-12-12", "close": 0.15, "volume": 12317.0}, {"date": "2024-12-13", "close": 0.145, "volume": 21159.0}, {"date": "2024-12-23", "close": 0.145, "volume": 6469.0}, {"date": "2024-12-24", "close": 0.145, "volume": 35919.0}, {"date": "2024-12-27", "close": 0.145, "volume": 2763.0}, {"date": "2024-12-31", "close": 0.145, "volume": 39539.0}, {"date": "2025-01-02", "close": 0.14, "volume": 81013.0}, {"date": "2025-01-07", "close": 0.14, "volume": 5613.0}, {"date": "2025-01-09", "close": 0.14, "volume": 5000.0}, {"date": "2025-01-10", "close": 0.14, "volume": 10000.0}, {"date": "2025-01-13", "close": 0.145, "volume": 9065.0}, {"date": "2025-01-14", "close": 0.14, "volume": 2583.0}, {"date": "2025-01-15", "close": 0.14, "volume": 4533.0}, {"date": "2025-01-16", "close": 0.14, "volume": 11350.0}, {"date": "2025-01-17", "close": 0.14, "volume": 35346.0}, {"date": "2025-01-20", "close": 0.145, "volume": 8346.0}, {"date": "2025-01-22", "close": 0.145, "volume": 40999.0}, {"date": "2025-01-24", "close": 0.145, "volume": 131336.0}, {"date": "2025-01-28", "close": 0.135, "volume": 118147.0}, {"date": "2025-01-29", "close": 0.135, "volume": 58253.0}, {"date": "2025-01-30", "close": 0.14, "volume": 215069.0}, {"date": "2025-01-31", "close": 0.14, "volume": 44931.0}, {"date": "2025-02-03", "close": 0.135, "volume": 69450.0}, {"date": "2025-02-04", "close": 0.135, "volume": 21826.0}, {"date": "2025-02-06", "close": 0.13, "volume": 5500.0}, {"date": "2025-02-10", "close": 0.13, "volume": 36703.0}, {"date": "2025-02-11", "close": 0.135, "volume": 5589.0}, {"date": "2025-02-20", "close": 0.13, "volume": 22857.0}, {"date": "2025-02-24", "close": 0.135, "volume": 1999.0}, {"date": "2025-02-25", "close": 0.135, "volume": 3000.0}, {"date": "2025-02-26", "close": 0.14, "volume": 74319.0}, {"date": "2025-02-27", "close": 0.145, "volume": 66310.0}, {"date": "2025-02-28", "close": 0.115, "volume": 1942310.0}, {"date": "2025-03-03", "close": 0.11, "volume": 253500.0}, {"date": "2025-03-04", "close": 0.115, "volume": 160293.0}, {"date": "2025-03-05", "close": 0.12, "volume": 137594.0}, {"date": "2025-03-06", "close": 0.115, "volume": 51552.0}, {"date": "2025-03-10", "close": 0.11, "volume": 113000.0}, {"date": "2025-03-12", "close": 0.105, "volume": 125000.0}, {"date": "2025-03-13", "close": 0.11, "volume": 18000.0}, {"date": "2025-03-14", "close": 0.115, "volume": 64738.0}, {"date": "2025-03-18", "close": 0.11, "volume": 39174.0}, {"date": "2025-03-19", "close": 0.11, "volume": 112909.0}, {"date": "2025-03-20", "close": 0.11, "volume": 75000.0}, {"date": "2025-03-21", "close": 0.11, "volume": 20000.0}, {"date": "2025-03-24", "close": 0.115, "volume": 56060.0}, {"date": "2025-03-25", "close": 0.105, "volume": 34732.0}, {"date": "2025-03-26", "close": 0.11, "volume": 272988.0}, {"date": "2025-03-27", "close": 0.12, "volume": 23250.0}, {"date": "2025-03-28", "close": 0.115, "volume": 161823.0}, {"date": "2025-04-01", "close": 0.115, "volume": 222558.0}, {"date": "2025-04-03", "close": 0.115, "volume": 60000.0}, {"date": "2025-04-04", "close": 0.105, "volume": 417674.0}, {"date": "2025-04-07", "close": 0.097, "volume": 262358.0}, {"date": "2025-04-08", "close": 0.1, "volume": 304289.0}, {"date": "2025-04-09", "close": 0.115, "volume": 7321.0}, {"date": "2025-04-11", "close": 0.115, "volume": 18000.0}, {"date": "2025-04-16", "close": 0.11, "volume": 24375.0}, {"date": "2025-04-17", "close": 0.11, "volume": 5321.0}, {"date": "2025-04-23", "close": 0.115, "volume": 362047.0}, {"date": "2025-04-28", "close": 0.11, "volume": 50001.0}, {"date": "2025-04-29", "close": 0.11, "volume": 108993.0}, {"date": "2025-04-30", "close": 0.1, "volume": 512379.0}, {"date": "2025-05-01", "close": 0.115, "volume": 131217.0}, {"date": "2025-05-02", "close": 0.115, "volume": 6000.0}, {"date": "2025-05-05", "close": 0.11, "volume": 96619.0}, {"date": "2025-05-07", "close": 0.11, "volume": 150000.0}, {"date": "2025-05-08", "close": 0.11, "volume": 30000.0}, {"date": "2025-05-09", "close": 0.105, "volume": 197843.0}, {"date": "2025-05-12", "close": 0.11, "volume": 70573.0}, {"date": "2025-05-13", "close": 0.105, "volume": 93559.0}, {"date": "2025-05-14", "close": 0.1, "volume": 60000.0}, {"date": "2025-05-15", "close": 0.1, "volume": 10500.0}, {"date": "2025-05-16", "close": 0.105, "volume": 331379.0}, {"date": "2025-05-20", "close": 0.096, "volume": 506296.0}, {"date": "2025-05-21", "close": 0.1, "volume": 74403.0}, {"date": "2025-05-23", "close": 0.11, "volume": 83900.0}, {"date": "2025-05-26", "close": 0.105, "volume": 30000.0}, {"date": "2025-05-27", "close": 0.11, "volume": 115227.0}, {"date": "2025-05-28", "close": 0.11, "volume": 38597.0}, {"date": "2025-05-29", "close": 0.115, "volume": 91391.0}, {"date": "2025-05-30", "close": 0.115, "volume": 6208.0}, {"date": "2025-06-02", "close": 0.11, "volume": 121288.0}, {"date": "2025-06-03", "close": 0.11, "volume": 7211.0}, {"date": "2025-06-04", "close": 0.11, "volume": 60024.0}, {"date": "2025-06-05", "close": 0.11, "volume": 82250.0}, {"date": "2025-06-10", "close": 0.105, "volume": 125001.0}, {"date": "2025-06-12", "close": 0.105, "volume": 2524.0}, {"date": "2025-06-13", "close": 0.105, "volume": 6451.0}, {"date": "2025-06-16", "close": 0.11, "volume": 141678.0}, {"date": "2025-06-17", "close": 0.11, "volume": 40999.0}, {"date": "2025-06-18", "close": 0.105, "volume": 12500.0}, {"date": "2025-06-20", "close": 0.11, "volume": 32182.0}, {"date": "2025-06-23", "close": 0.11, "volume": 15000.0}, {"date": "2025-06-24", "close": 0.105, "volume": 241747.0}, {"date": "2025-06-25", "close": 0.1075, "volume": 7690.0}, {"date": "2025-06-27", "close": 0.105, "volume": 886.0}, {"date": "2025-06-30", "close": 0.11, "volume": 1065300.0}, {"date": "2025-07-02", "close": 0.11, "volume": 12787.0}, {"date": "2025-07-03", "close": 0.115, "volume": 4600.0}, {"date": "2025-07-07", "close": 0.11, "volume": 12137.0}, {"date": "2025-07-09", "close": 0.115, "volume": 138969.0}, {"date": "2025-07-11", "close": 0.115, "volume": 8137.0}, {"date": "2025-07-15", "close": 0.125, "volume": 210003.0}, {"date": "2025-07-22", "close": 0.125, "volume": 28154.0}, {"date": "2025-07-23", "close": 0.125, "volume": 50000.0}, {"date": "2025-07-24", "close": 0.125, "volume": 50000.0}, {"date": "2025-07-28", "close": 0.12, "volume": 134100.0}, {"date": "2025-07-29", "close": 0.115, "volume": 95000.0}, {"date": "2025-07-30", "close": 0.115, "volume": 15705.0}, {"date": "2025-08-01", "close": 0.115, "volume": 42424.0}, {"date": "2025-08-04", "close": 0.12, "volume": 10000.0}, {"date": "2025-08-05", "close": 0.12, "volume": 101481.0}, {"date": "2025-08-13", "close": 0.12, "volume": 44820.0}, {"date": "2025-08-15", "close": 0.12, "volume": 2.0}, {"date": "2025-08-19", "close": 0.115, "volume": 172895.0}, {"date": "2025-08-20", "close": 0.115, "volume": 80500.0}, {"date": "2025-08-21", "close": 0.11, "volume": 417500.0}, {"date": "2025-08-22", "close": 0.11, "volume": 5018.0}, {"date": "2025-08-26", "close": 0.115, "volume": 17321.0}, {"date": "2025-08-27", "close": 0.12, "volume": 89632.0}, {"date": "2025-08-28", "close": 0.12, "volume": 54746.0}, {"date": "2025-08-29", "close": 0.135, "volume": 170707.0}, {"date": "2025-09-01", "close": 0.135, "volume": 1850.0}, {"date": "2025-09-02", "close": 0.13, "volume": 6945.0}, {"date": "2025-09-04", "close": 0.125, "volume": 154424.0}, {"date": "2025-09-08", "close": 0.125, "volume": 122520.0}, {"date": "2025-09-09", "close": 0.12, "volume": 27925.0}, {"date": "2025-09-10", "close": 0.125, "volume": 211731.0}, {"date": "2025-09-11", "close": 0.125, "volume": 40000.0}, {"date": "2025-09-12", "close": 0.125, "volume": 10002.0}, {"date": "2025-09-16", "close": 0.13, "volume": 136979.0}, {"date": "2025-09-17", "close": 0.125, "volume": 100000.0}, {"date": "2025-09-18", "close": 0.13, "volume": 37857.0}, {"date": "2025-09-24", "close": 0.125, "volume": 53136.0}, {"date": "2025-09-29", "close": 0.13, "volume": 108832.0}, {"date": "2025-10-03", "close": 0.13, "volume": 92307.0}, {"date": "2025-10-06", "close": 0.135, "volume": 18470.0}, {"date": "2025-10-08", "close": 0.135, "volume": 41286.0}, {"date": "2025-10-09", "close": 0.13, "volume": 284528.0}, {"date": "2025-10-10", "close": 0.125, "volume": 287690.0}, {"date": "2025-10-13", "close": 0.12, "volume": 1743809.0}, {"date": "2025-10-15", "close": 0.115, "volume": 155000.0}, {"date": "2025-10-16", "close": 0.12, "volume": 29939.0}, {"date": "2025-10-17", "close": 0.125, "volume": 1117.0}, {"date": "2025-10-20", "close": 0.12, "volume": 58000.0}, {"date": "2025-10-22", "close": 0.12, "volume": 229007.0}, {"date": "2025-10-23", "close": 0.12, "volume": 66391.0}, {"date": "2025-10-24", "close": 0.12, "volume": 4981.0}, {"date": "2025-10-27", "close": 0.11, "volume": 118158.0}, {"date": "2025-10-28", "close": 0.125, "volume": 94464.0}, {"date": "2025-10-29", "close": 0.125, "volume": 52006.0}, {"date": "2025-10-30", "close": 0.13, "volume": 81493.0}, {"date": "2025-11-03", "close": 0.135, "volume": 316416.0}, {"date": "2025-11-05", "close": 0.12, "volume": 115662.0}, {"date": "2025-11-07", "close": 0.12, "volume": 11283.0}, {"date": "2025-11-10", "close": 0.12, "volume": 17475.0}, {"date": "2025-11-12", "close": 0.13, "volume": 12500.0}, {"date": "2025-11-13", "close": 0.16, "volume": 938361.0}, {"date": "2025-11-14", "close": 0.15, "volume": 421933.0}, {"date": "2025-11-17", "close": 0.155, "volume": 60002.0}, {"date": "2025-11-18", "close": 0.155, "volume": 51588.0}, {"date": "2025-11-19", "close": 0.155, "volume": 12525.0}, {"date": "2025-11-20", "close": 0.17, "volume": 148850.0}, {"date": "2025-11-21", "close": 0.155, "volume": 49766.0}, {"date": "2025-11-24", "close": 0.165, "volume": 35000.0}, {"date": "2025-11-27", "close": 0.16, "volume": 51267.0}, {"date": "2025-11-28", "close": 0.16, "volume": 2052591.0}, {"date": "2025-12-01", "close": 0.175, "volume": 238861.0}, {"date": "2025-12-02", "close": 0.175, "volume": 167629.0}, {"date": "2025-12-03", "close": 0.18, "volume": 74500.0}, {"date": "2025-12-04", "close": 0.175, "volume": 62167.0}, {"date": "2025-12-08", "close": 0.175, "volume": 22106.0}, {"date": "2025-12-09", "close": 0.175, "volume": 144148.0}, {"date": "2025-12-10", "close": 0.175, "volume": 259750.0}, {"date": "2025-12-15", "close": 0.175, "volume": 41432.0}, {"date": "2025-12-17", "close": 0.18, "volume": 29344.0}, {"date": "2025-12-18", "close": 0.175, "volume": 88560.0}, {"date": "2025-12-19", "close": 0.175, "volume": 29.0}, {"date": "2025-12-22", "close": 0.18, "volume": 41000.0}, {"date": "2025-12-23", "close": 0.175, "volume": 130267.0}, {"date": "2025-12-24", "close": 0.18, "volume": 56523.0}, {"date": "2025-12-29", "close": 0.18, "volume": 15625.0}, {"date": "2025-12-30", "close": 0.18, "volume": 2702.0}, {"date": "2026-01-05", "close": 0.18, "volume": 17331.0}, {"date": "2026-01-07", "close": 0.18, "volume": 35000.0}, {"date": "2026-01-13", "close": 0.175, "volume": 51700.0}, {"date": "2026-01-15", "close": 0.175, "volume": 99850.0}, {"date": "2026-01-16", "close": 0.18, "volume": 60000.0}, {"date": "2026-01-19", "close": 0.18, "volume": 3530.0}, {"date": "2026-01-20", "close": 0.17, "volume": 8000.0}, {"date": "2026-01-21", "close": 0.17, "volume": 75250.0}, {"date": "2026-01-22", "close": 0.165, "volume": 120000.0}, {"date": "2026-01-23", "close": 0.17, "volume": 3530.0}, {"date": "2026-01-27", "close": 0.165, "volume": 59920.0}, {"date": "2026-01-28", "close": 0.17, "volume": 34547.0}, {"date": "2026-01-29", "close": 0.17, "volume": 886.0}, {"date": "2026-02-02", "close": 0.17, "volume": 16743.0}, {"date": "2026-02-03", "close": 0.165, "volume": 2550.0}, {"date": "2026-02-04", "close": 0.165, "volume": 212018.0}, {"date": "2026-02-05", "close": 0.17, "volume": 5876.0}, {"date": "2026-02-06", "close": 0.155, "volume": 104129.0}, {"date": "2026-02-09", "close": 0.16, "volume": 100000.0}, {"date": "2026-02-11", "close": 0.16, "volume": 114205.0}, {"date": "2026-02-12", "close": 0.16, "volume": 50654.0}, {"date": "2026-02-16", "close": 0.155, "volume": 127009.0}, {"date": "2026-02-17", "close": 0.155, "volume": 100582.0}, {"date": "2026-02-19", "close": 0.155, "volume": 185574.0}, {"date": "2026-02-20", "close": 0.155, "volume": 90000.0}, {"date": "2026-02-23", "close": 0.155, "volume": 5000.0}, {"date": "2026-02-24", "close": 0.155, "volume": 50419.0}, {"date": "2026-02-25", "close": 0.155, "volume": 448371.0}, {"date": "2026-02-26", "close": 0.17, "volume": 28000.0}, {"date": "2026-02-27", "close": 0.18, "volume": 66122.0}, {"date": "2026-03-02", "close": 0.175, "volume": 35878.0}, {"date": "2026-03-03", "close": 0.17, "volume": 32669.0}, {"date": "2026-03-04", "close": 0.175, "volume": 70020.0}, {"date": "2026-03-06", "close": 0.165, "volume": 53860.0}, {"date": "2026-03-09", "close": 0.155, "volume": 438517.0}, {"date": "2026-03-11", "close": 0.17, "volume": 78657.0}, {"date": "2026-03-18", "close": 0.165, "volume": 10000.0}, {"date": "2026-03-19", "close": 0.165, "volume": 2501.0}, {"date": "2026-03-20", "close": 0.175, "volume": 6080.0}, {"date": "2026-03-24", "close": 0.165, "volume": 20674.0}, {"date": "2026-04-07", "close": 0.165, "volume": 18294.0}, {"date": "2026-04-08", "close": 0.16, "volume": 170849.0}, {"date": "2026-04-09", "close": 0.165, "volume": 30000.0}, {"date": "2026-04-10", "close": 0.165, "volume": 75288.0}, {"date": "2026-04-13", "close": 0.17, "volume": 116624.0}, {"date": "2026-04-14", "close": 0.16, "volume": 10022.0}, {"date": "2026-04-21", "close": 0.16, "volume": 8900.0}, {"date": "2026-04-24", "close": 0.16, "volume": 2500.0}, {"date": "2026-04-27", "close": 0.165, "volume": 15866.0}, {"date": "2026-04-28", "close": 0.16, "volume": 191965.0}, {"date": "2026-04-30", "close": 0.16, "volume": 10.0}, {"date": "2026-05-06", "close": 0.155, "volume": 58750.0}, {"date": "2026-05-11", "close": 0.155, "volume": 9726.0}, {"date": "2026-05-13", "close": 0.145, "volume": 28900.0}, {"date": "2026-05-14", "close": 0.155, "volume": 6420.0}, {"date": "2026-05-18", "close": 0.155, "volume": 9000.0}, {"date": "2026-05-19", "close": 0.15, "volume": 50000.0}, {"date": "2026-05-21", "close": 0.15, "volume": 19408.0}, {"date": "2026-05-22", "close": 0.145, "volume": 20380.0}, {"date": "2026-05-28", "close": 0.145, "volume": 20000.0}, {"date": "2026-06-01", "close": 0.145, "volume": 32935.0}, {"date": "2026-06-02", "close": 0.14, "volume": 68176.0}, {"date": "2026-06-04", "close": 0.145, "volume": 21870.0}, {"date": "2026-06-10", "close": 0.14, "volume": 92990.0}, {"date": "2026-06-12", "close": 0.14, "volume": 199999.0}, {"date": "2026-06-15", "close": 0.135, "volume": 75835.0}, {"date": "2026-06-18", "close": 0.125, "volume": 1073355.0}, {"date": "2026-06-19", "close": 0.135, "volume": 78127.0}, {"date": "2026-06-22", "close": 0.12, "volume": 194976.0}, {"date": "2026-06-23", "close": 0.12, "volume": 56500.0}, {"date": "2026-06-24", "close": 0.125, "volume": 8500.0}, {"date": "2026-06-25", "close": 0.12, "volume": 23400.0}, {"date": "2026-06-26", "close": 0.13, "volume": 96286.0}, {"date": "2026-06-29", "close": 0.13, "volume": 19100.0}, {"date": "2026-06-30", "close": 0.12, "volume": 594585.0}, {"date": "2026-07-03", "close": 0.13, "volume": 15020.0}, {"date": "2026-07-06", "close": 0.13, "volume": 48000.0}, {"date": "2026-07-07", "close": 0.13, "volume": 36096.0}, {"date": "2026-07-09", "close": 0.14, "volume": 71080.0}, {"date": "2026-07-10", "close": 0.14, "volume": 21137.0}, {"date": "2026-07-13", "close": 0.135, "volume": 163478.0}, {"date": "2026-07-14", "close": 0.13, "volume": 6522.0}, {"date": "2026-07-20", "close": 0.13, "volume": 5000.0}, {"date": "2026-07-21", "close": 0.12, "volume": 99385.0}, {"date": "2026-07-22", "close": 0.13, "volume": 38067.0}, {"date": "2026-07-24", "close": 0.125, "volume": 205076.0}, {"date": "2026-07-29", "close": 0.13, "volume": 72689.0}, {"date": "2026-08-04", "close": 0.13, "volume": 253.0}, {"date": "2026-08-05", "close": 0.13, "volume": 85679.0}, {"date": "2026-08-10", "close": 0.125, "volume": 82.0}, {"date": "2026-08-11", "close": 0.13, "volume": 56787.0}, {"date": "2026-08-12", "close": 0.125, "volume": 98140.0}, {"date": "2026-08-14", "close": 0.125, "volume": 109246.0}, {"date": "2026-08-17", "close": 0.125, "volume": 11038.0}, {"date": "2026-08-20", "close": 0.13, "volume": 100000.0}, {"date": "2026-08-21", "close": 0.13, "volume": 26330.0}, {"date": "2026-08-25", "close": 0.135, "volume": 4000.0}, {"date": "2026-08-26", "close": 0.135, "volume": 52471.0}, {"date": "2026-08-27", "close": 0.155, "volume": 124255.0}, {"date": "2026-08-28", "close": 0.155, "volume": 8040.0}, {"date": "2026-08-31", "close": 0.15, "volume": 104889.0}, {"date": "2026-09-01", "close": 0.145, "volume": 62493.0}, {"date": "2026-09-02", "close": 0.15, "volume": 244.0}, {"date": "2026-09-03", "close": 0.15, "volume": 12902.0}, {"date": "2026-09-04", "close": 0.145, "volume": 10578.0}, {"date": "2026-09-07", "close": 0.145, "volume": 19500.0}, {"date": "2026-09-08", "close": 0.145, "volume": 29538.0}, {"date": "2026-09-14", "close": 0.145, "volume": 42933.0}, {"date": "2026-09-15", "close": 0.145, "volume": 439548.0}, {"date": "2026-09-16", "close": 0.145, "volume": 25000.0}, {"date": "2026-09-17", "close": 0.145, "volume": 25262.0}, {"date": "2026-09-18", "close": 0.145, "volume": 308000.0}, {"date": "2026-09-22", "close": 0.135, "volume": 12560.0}, {"date": "2026-09-23", "close": 0.14, "volume": 4685.0}, {"date": "2026-09-24", "close": 0.14, "volume": 5555.0}, {"date": "2026-09-25", "close": 0.14, "volume": 100000.0}, {"date": "2026-09-29", "close": 0.14, "volume": 13.0}, {"date": "2026-09-30", "close": 0.14, "volume": 90152.0}, {"date": "2026-10-02", "close": 0.145, "volume": 190000.0}, {"date": "2026-10-06", "close": 0.13, "volume": 5126.0}, {"date": "2026-10-08", "close": 0.13, "volume": 4444.0}, {"date": "2026-10-09", "close": 0.13, "volume": 47762.0}, {"date": "2026-10-12", "close": 0.13, "volume": 160000.0}, {"date": "2026-10-13", "close": 0.13, "volume": 50000.0}, {"date": "2026-10-14", "close": 0.13, "volume": 115000.0}, {"date": "2026-10-16", "close": 0.14, "volume": 150000.0}, {"date": "2026-10-19", "close": 0.155, "volume": 75000.0}, {"date": "2026-10-20", "close": 0.14, "volume": 50001.0}, {"date": "2026-10-28", "close": 0.14, "volume": 4007.0}, {"date": "2026-11-02", "close": 0.14, "volume": 23672.0}], "refreshing": false}