{"ticker": "BP8", "overview": {"name": "BPH Global Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BP8", "has_prices": true, "as_of": "2026-09-14", "last": 0.015, "prev_close": 0.01, "change": 0.004999999999999999, "change_pct": 0.4999999999999999, "session_volume": 100000.0, "vwap_5": 0.014106196888283852, "vwap_20": 0.015629927695639784, "vwap_60": 0.01582764142321832, "vwap_250": 0.020364310325230253, "high_52w": 0.03, "low_52w": 0.01, "avg_volume_20": 117759.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03136455", "src": "ASX", "ticker": "BP8", "cik": "", "company": "BPH Global Ltd", "company_raw": "BPH Global LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BP8 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136455", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81525}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Stephenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 107162506.0, "indirect_account": "Atidim Investments", "pct": null, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102569-2A1678528", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Gu", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stephenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-17", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Gu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-17", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Y Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-17", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Leonard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-17", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-17", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rosen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-17", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rosen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-24", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huanqing Gu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-24", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Stephenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-24", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chow Yee Koh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-24", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Qi Lu", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-19", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yanhua Huang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-19", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Stephenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Rosen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Francesco Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Qi Lu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chow Yee Koh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yanhua Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huanqing Gu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Francesco Cannavo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-23", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Paul Rosen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-13", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Stephenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-25", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huanqing Gu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-25", "source_url": "https://www.marketindex.com.au/asx/bp8", "needs_ocr": 0}], "directors": [{"name": "Paul Stephenson", "first_seen": "2020-04-03", "last_seen": "2026-06-22", "status": "current", "notices": 5}, {"name": "Chow Yee", "first_seen": "2018-03-13", "last_seen": "2018-03-13", "status": "past", "notices": 1}, {"name": "Jamie Khoo", "first_seen": "2018-02-21", "last_seen": "2018-10-22", "status": "past", "notices": 3}, {"name": "Glenn Davies", "first_seen": "2018-10-22", "last_seen": "2019-07-07", "status": "past", "notices": 2}, {"name": "Savio Cheung", "first_seen": "2018-03-13", "last_seen": "2019-11-05", "status": "past", "notices": 3}, {"name": "Ee Ting Ng", "first_seen": "2018-10-22", "last_seen": "2020-04-03", "status": "past", "notices": 3}, {"name": "Mr Paul Rosen", "first_seen": "2021-04-13", "last_seen": "2021-04-13", "status": "past", "notices": 1}, {"name": "Mr Francesco Cannavo", "first_seen": "2021-07-23", "last_seen": "2021-07-23", "status": "past", "notices": 1}, {"name": "Francesco Cannavo", "first_seen": "2022-03-04", "last_seen": "2022-03-04", "status": "past", "notices": 1}, {"name": "Yanhua Huang", "first_seen": "2019-05-29", "last_seen": "2022-09-19", "status": "past", "notices": 4}, {"name": "Qi Lu", "first_seen": "2019-05-29", "last_seen": "2022-09-19", "status": "past", "notices": 4}, {"name": "Huanqing Gu", "first_seen": "2018-03-13", "last_seen": "2023-03-24", "status": "past", "notices": 5}, {"name": "Chow Yee Koh", "first_seen": "2018-12-07", "last_seen": "2023-03-24", "status": "past", "notices": 5}, {"name": "Paul Rosen", "first_seen": "2020-11-03", "last_seen": "2023-05-17", "status": "past", "notices": 4}, {"name": "Y Huang", "first_seen": "2023-07-17", "last_seen": "2023-07-17", "status": "past", "notices": 1}, {"name": "P Stephenson", "first_seen": "2023-07-17", "last_seen": "2023-07-17", "status": "past", "notices": 1}, {"name": "M Leonard", "first_seen": "2023-07-17", "last_seen": "2023-07-17", "status": "past", "notices": 1}, {"name": "F Cannavo", "first_seen": "2023-07-17", "last_seen": "2023-07-17", "status": "past", "notices": 1}, {"name": "H Gu", "first_seen": "2023-07-17", "last_seen": "2023-11-28", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BP8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-06-16", "close": 685.6245, "volume": 5.0}, {"date": "2000-06-19", "close": 685.6245, "volume": 2.0}, {"date": "2000-06-20", "close": 716.0967, "volume": 12.0}, {"date": "2000-06-21", "close": 685.6245, "volume": 152.0}, {"date": "2000-06-23", "close": 761.805, "volume": 3.0}, {"date": "2000-06-26", "close": 685.6245, "volume": 6.0}, {"date": "2000-06-27", "close": 716.0967, "volume": 141.0}, {"date": "2000-06-28", "close": 723.71475, "volume": 5.0}, {"date": "2000-06-29", "close": 761.805, "volume": 2.0}, {"date": "2000-07-05", "close": 716.0967, "volume": 34.0}, {"date": "2000-07-07", "close": 716.0967, "volume": 1.0}, {"date": "2000-07-13", "close": 700.8606, "volume": 14.0}, {"date": "2000-07-17", "close": 723.71475, "volume": 3.0}, {"date": "2000-07-19", "close": 708.47865, "volume": 5.0}, {"date": "2000-07-21", "close": 700.8606, "volume": 13.0}, {"date": "2000-07-24", "close": 723.71475, "volume": 1.0}, {"date": "2000-07-27", "close": 685.6245, "volume": 3.0}, {"date": "2000-07-28", "close": 685.6245, "volume": 21.0}, {"date": "2000-07-31", "close": 731.3328, "volume": 10.0}, {"date": "2000-08-01", "close": 754.18695, "volume": 1.0}, {"date": "2000-08-02", "close": 731.3328, "volume": 3.0}, {"date": "2000-08-03", "close": 731.3328, "volume": 11.0}, {"date": "2000-08-04", "close": 731.3328, "volume": 13.0}, {"date": "2000-08-07", "close": 738.95085, "volume": 7.0}, {"date": "2000-08-09", "close": 723.71475, "volume": 9.0}, {"date": "2000-08-14", "close": 723.71475, "volume": 3.0}, {"date": "2000-08-15", "close": 723.71475, "volume": 20.0}, {"date": "2000-08-30", "close": 723.71475, "volume": 7.0}, {"date": "2000-09-05", "close": 723.71475, "volume": null}, {"date": "2000-09-06", "close": 723.71475, "volume": 9.0}, {"date": "2000-09-07", "close": 723.71475, "volume": 13.0}, {"date": "2000-09-08", "close": 723.71475, "volume": 13.0}, {"date": "2000-09-12", "close": 723.71475, "volume": 9.0}, {"date": "2000-09-13", "close": 731.3328, "volume": 3.0}, {"date": "2000-09-14", "close": 731.3328, "volume": 105.0}, {"date": "2000-09-15", "close": 746.5689, "volume": 2.0}, {"date": "2000-09-27", "close": 685.6245, "volume": 4.0}, {"date": "2000-10-06", "close": 647.53425, "volume": 35.0}, {"date": "2000-10-09", "close": 624.6801, "volume": 0.0}, {"date": "2000-10-16", "close": 632.29815, "volume": 5.0}, {"date": "2000-10-20", "close": 632.29815, "volume": 1.0}, {"date": "2000-10-27", "close": 624.6801, "volume": 3.0}, {"date": "2000-11-06", "close": 624.6801, "volume": 3.0}, {"date": "2000-11-10", "close": 624.6801, "volume": 204.0}, {"date": "2000-11-20", "close": 624.6801, "volume": null}, {"date": "2000-11-21", "close": 624.6801, "volume": null}, {"date": "2000-11-22", "close": 624.6801, "volume": null}, {"date": "2000-11-23", "close": 624.6801, "volume": null}, {"date": "2000-11-24", "close": 624.6801, "volume": null}, {"date": "2000-11-27", "close": 624.6801, "volume": null}, {"date": "2000-11-28", "close": 624.6801, "volume": null}, {"date": "2000-11-29", "close": 624.6801, "volume": null}, {"date": "2000-11-30", "close": 624.6801, "volume": 13.0}, {"date": "2000-12-01", "close": 624.6801, "volume": null}, {"date": "2000-12-04", "close": 624.6801, "volume": 7.0}, {"date": "2000-12-05", "close": 624.6801, "volume": null}, {"date": "2000-12-06", "close": 624.6801, "volume": null}, {"date": "2000-12-07", "close": 624.6801, "volume": null}, {"date": "2000-12-11", "close": 624.6801, "volume": null}, {"date": "2000-12-12", "close": 624.6801, "volume": null}, {"date": "2000-12-13", "close": 624.6801, "volume": null}, {"date": "2000-12-14", "close": 624.6801, "volume": null}, {"date": "2000-12-15", "close": 723.71475, "volume": 2.0}, {"date": "2000-12-18", "close": 723.71475, "volume": null}, {"date": "2000-12-19", "close": 723.71475, "volume": null}, {"date": "2000-12-20", "close": 723.71475, "volume": null}, {"date": "2000-12-21", "close": 723.71475, "volume": null}, {"date": "2000-12-22", "close": 723.71475, "volume": null}, {"date": "2000-12-27", "close": 723.71475, "volume": null}, {"date": "2000-12-28", "close": 723.71475, "volume": null}, {"date": "2000-12-29", "close": 723.71475, "volume": null}, {"date": "2001-01-02", "close": 723.71475, "volume": null}, {"date": "2001-01-03", "close": 723.71475, "volume": null}, {"date": "2001-01-04", "close": 723.71475, "volume": null}, {"date": "2001-01-05", "close": 723.71475, "volume": null}, {"date": "2001-01-08", "close": 723.71475, "volume": null}, {"date": "2001-01-09", "close": 723.71475, "volume": null}, {"date": "2001-01-10", "close": 723.71475, "volume": null}, {"date": "2001-01-11", "close": 723.71475, "volume": null}, {"date": "2001-01-12", "close": 723.71475, "volume": null}, {"date": "2001-01-15", "close": 723.71475, "volume": null}, {"date": "2001-01-16", "close": 723.71475, "volume": null}, {"date": "2001-01-17", "close": 723.71475, "volume": null}, {"date": "2001-01-18", "close": 723.71475, "volume": null}, {"date": "2001-01-19", "close": 723.71475, "volume": null}, {"date": "2001-01-22", "close": 723.71475, "volume": null}, {"date": "2001-01-23", "close": 723.71475, "volume": null}, {"date": "2001-01-24", "close": 723.71475, "volume": null}, {"date": "2001-01-25", "close": 723.71475, "volume": null}, {"date": "2001-01-29", "close": 723.71475, "volume": null}, {"date": "2001-01-30", "close": 723.71475, "volume": null}, {"date": "2001-01-31", "close": 670.3884, "volume": 7.0}, {"date": "2001-02-01", "close": 670.3884, "volume": null}, {"date": "2001-02-02", "close": 670.3884, "volume": null}, {"date": "2001-02-05", "close": 670.3884, "volume": null}, {"date": "2001-02-06", "close": 670.3884, "volume": null}, {"date": "2001-02-07", "close": 670.3884, "volume": null}, {"date": "2001-02-08", "close": 609.444, "volume": 7.0}, {"date": "2001-02-09", "close": 609.444, "volume": null}, {"date": "2001-02-12", "close": 647.53425, "volume": 4.0}, {"date": "2001-02-13", "close": 647.53425, "volume": 101.0}, {"date": "2001-02-14", "close": 647.53425, "volume": null}, {"date": "2001-02-15", "close": 639.9162, "volume": 20.0}, {"date": "2001-02-16", "close": 639.9162, "volume": null}, {"date": "2001-02-19", "close": 639.9162, "volume": null}, {"date": "2001-02-20", "close": 639.9162, "volume": null}, {"date": "2001-02-21", "close": 639.9162, "volume": 46.0}, {"date": "2001-02-22", "close": 639.9162, "volume": null}, {"date": "2001-02-23", "close": 639.9162, "volume": null}, {"date": "2001-02-26", "close": 639.9162, "volume": null}, {"date": "2001-02-27", "close": 639.9162, "volume": null}, {"date": "2001-02-28", "close": 639.9162, "volume": null}, {"date": "2001-03-01", "close": 639.9162, "volume": null}, {"date": "2001-03-02", "close": 639.9162, "volume": null}, {"date": "2001-03-05", "close": 639.9162, "volume": null}, {"date": "2001-03-06", "close": 639.9162, "volume": null}, {"date": "2001-03-07", "close": 639.9162, "volume": 7.0}, {"date": "2001-03-08", "close": 639.9162, "volume": null}, {"date": "2001-03-09", "close": 639.9162, "volume": null}, {"date": "2001-03-12", "close": 647.53425, "volume": 22.0}, {"date": "2001-03-13", "close": 571.35375, "volume": 3.0}, {"date": "2001-03-14", "close": 571.35375, "volume": null}, {"date": "2001-03-15", "close": 571.35375, "volume": null}, {"date": "2001-03-16", "close": 533.2635, "volume": 2.0}, {"date": "2001-03-19", "close": 533.2635, "volume": null}, {"date": "2001-03-20", "close": 533.2635, "volume": null}, {"date": "2001-03-21", "close": 533.2635, "volume": null}, {"date": "2001-03-22", "close": 533.2635, "volume": null}, {"date": "2001-03-23", "close": 533.2635, "volume": null}, {"date": "2001-03-26", "close": 533.2635, "volume": 1.0}, {"date": "2001-03-27", "close": 533.2635, "volume": 0.0}, {"date": "2001-03-28", "close": 533.2635, "volume": null}, {"date": "2001-03-29", "close": 533.2635, "volume": null}, {"date": "2001-03-30", "close": 533.2635, "volume": null}, {"date": "2001-04-02", "close": 533.2635, "volume": null}, {"date": "2001-04-03", "close": 533.2635, "volume": null}, {"date": "2001-04-04", "close": 533.2635, "volume": null}, {"date": "2001-04-05", "close": 533.2635, "volume": null}, {"date": "2001-04-06", "close": 533.2635, "volume": null}, {"date": "2001-04-09", "close": 533.2635, "volume": null}, {"date": "2001-04-10", "close": 495.17325, "volume": 53.0}, {"date": "2001-04-11", "close": 495.17325, "volume": null}, {"date": "2001-04-12", "close": 495.17325, "volume": null}, {"date": "2001-04-17", "close": 495.17325, "volume": null}, {"date": "2001-04-18", "close": 495.17325, "volume": null}, {"date": "2001-04-19", "close": 495.17325, "volume": 1.0}, {"date": "2001-04-20", "close": 495.17325, "volume": null}, {"date": "2001-04-23", "close": 495.17325, "volume": null}, {"date": "2001-04-24", "close": 495.17325, "volume": null}, {"date": "2001-04-26", "close": 495.17325, "volume": null}, {"date": "2001-04-27", "close": 495.17325, "volume": null}, {"date": "2001-04-30", "close": 495.17325, "volume": null}, {"date": "2001-05-01", "close": 495.17325, "volume": null}, {"date": "2001-05-02", "close": 495.17325, "volume": null}, {"date": "2001-05-03", "close": 495.17325, "volume": null}, {"date": "2001-05-04", "close": 495.17325, "volume": null}, {"date": "2001-05-07", "close": 495.17325, "volume": null}, {"date": "2001-05-08", "close": 495.17325, "volume": null}, {"date": "2001-05-09", "close": 350.4303, "volume": 0.0}, {"date": "2001-05-10", "close": 426.6108, "volume": 1.0}, {"date": "2001-05-11", "close": 426.6108, "volume": null}, {"date": "2001-05-14", "close": 426.6108, "volume": null}, {"date": "2001-05-15", "close": 426.6108, "volume": null}, {"date": "2001-05-16", "close": 426.6108, "volume": null}, {"date": "2001-05-17", "close": 426.6108, "volume": null}, {"date": "2001-05-18", "close": 373.28445, "volume": 1.0}, {"date": "2001-05-21", "close": 373.28445, "volume": null}, {"date": "2001-05-22", "close": 373.28445, "volume": null}, {"date": "2001-05-23", "close": 373.28445, "volume": null}, {"date": "2001-05-24", "close": 373.28445, "volume": null}, {"date": "2001-05-25", "close": 373.28445, "volume": null}, {"date": "2001-05-28", "close": 373.28445, "volume": null}, {"date": "2001-05-29", "close": 365.6664, "volume": 13.0}, {"date": "2001-05-30", "close": 365.6664, "volume": null}, {"date": "2001-05-31", "close": 365.6664, "volume": null}, {"date": "2001-06-01", "close": 365.6664, "volume": null}, {"date": "2001-06-04", "close": 346.621275, "volume": 1.0}, {"date": "2001-06-05", "close": 335.1942, "volume": 8.0}, {"date": "2001-06-06", "close": 342.81225, "volume": 17.0}, {"date": "2001-06-07", "close": 342.81225, "volume": null}, {"date": "2001-06-08", "close": 342.81225, "volume": 139.0}, {"date": "2001-06-12", "close": 342.81225, "volume": null}, {"date": "2001-06-13", "close": 342.81225, "volume": null}, {"date": "2001-06-14", "close": 342.81225, "volume": null}, {"date": "2001-06-15", "close": 342.81225, "volume": null}, {"date": "2001-06-18", "close": 342.81225, "volume": 39.0}, {"date": "2001-06-19", "close": 342.81225, "volume": 39.0}, {"date": "2001-06-20", "close": 342.81225, "volume": null}, {"date": "2001-06-21", "close": 342.81225, "volume": null}, {"date": "2001-06-22", "close": 342.81225, "volume": 37.0}, {"date": "2001-06-25", "close": 342.81225, "volume": null}, {"date": "2001-06-26", "close": 304.722, "volume": 136.0}, {"date": "2001-06-27", "close": 342.81225, "volume": 37.0}, {"date": "2001-06-28", "close": 342.81225, "volume": null}, {"date": "2001-06-29", "close": 304.722, "volume": 3.0}, {"date": "2001-07-02", "close": 304.722, "volume": null}, {"date": "2001-07-03", "close": 304.722, "volume": null}, {"date": "2001-07-04", "close": 304.722, "volume": null}, {"date": "2001-07-05", "close": 457.083, "volume": 3.0}, {"date": "2001-07-06", "close": 487.5552, "volume": 2.0}, {"date": "2001-07-09", "close": 487.5552, "volume": null}, {"date": "2001-07-10", "close": 487.5552, "volume": null}, {"date": "2001-07-11", "close": 487.5552, "volume": null}, {"date": "2001-07-12", "close": 487.5552, "volume": null}, {"date": "2001-07-13", "close": 487.5552, "volume": null}, {"date": "2001-07-16", "close": 487.5552, "volume": null}, {"date": "2001-07-17", "close": 487.5552, "volume": null}, {"date": "2001-07-18", "close": 487.5552, "volume": null}, {"date": "2001-07-19", "close": 487.5552, "volume": null}, {"date": "2001-07-20", "close": 380.9025, "volume": 3.0}, {"date": "2001-07-23", "close": 380.9025, "volume": null}, {"date": "2001-07-24", "close": 380.9025, "volume": 3.0}, {"date": "2001-07-25", "close": 380.9025, "volume": null}, {"date": "2001-07-26", "close": 380.9025, "volume": null}, {"date": "2001-07-27", "close": 380.9025, "volume": null}, {"date": "2001-07-30", "close": 380.9025, "volume": null}, {"date": "2001-07-31", "close": 380.9025, "volume": null}, {"date": "2001-08-01", "close": 380.9025, "volume": null}, {"date": "2001-08-02", "close": 380.9025, "volume": null}, {"date": "2001-08-03", "close": 418.99275, "volume": 3.0}, {"date": "2001-08-06", "close": 426.6108, "volume": 5.0}, {"date": "2001-08-07", "close": 457.083, "volume": 12.0}, {"date": "2001-08-08", "close": 457.083, "volume": null}, {"date": "2001-08-09", "close": 457.083, "volume": null}, {"date": "2001-08-10", "close": 457.083, "volume": null}, {"date": "2001-08-13", "close": 457.083, "volume": 7.0}, {"date": "2001-08-14", "close": 457.083, "volume": null}, {"date": "2001-08-15", "close": 457.083, "volume": null}, {"date": "2001-08-16", "close": 457.083, "volume": null}, {"date": "2001-08-17", "close": 457.083, "volume": 37.0}, {"date": "2001-08-20", "close": 457.083, "volume": null}, {"date": "2001-08-21", "close": 457.083, "volume": null}, {"date": "2001-08-22", "close": 457.083, "volume": 2.0}, {"date": "2001-08-23", "close": 457.083, "volume": null}, {"date": "2001-08-24", "close": 441.8469, "volume": 20.0}, {"date": "2001-08-27", "close": 441.8469, "volume": null}, {"date": "2001-08-28", "close": 441.8469, "volume": null}, {"date": "2001-08-29", "close": 441.8469, "volume": null}, {"date": "2001-08-30", "close": 441.8469, "volume": null}, {"date": "2001-08-31", "close": 441.8469, "volume": null}, {"date": "2001-09-03", "close": 441.8469, "volume": null}, {"date": "2001-09-04", "close": 441.8469, "volume": null}, {"date": "2001-09-05", "close": 457.083, "volume": 3.0}, {"date": "2001-09-06", "close": 457.083, "volume": 7.0}, {"date": "2001-09-10", "close": 457.083, "volume": null}, {"date": "2001-09-11", "close": 457.083, "volume": null}, {"date": "2001-09-12", "close": 457.083, "volume": null}, {"date": "2001-09-13", "close": 457.083, "volume": null}, {"date": "2001-09-14", "close": 457.083, "volume": 22.0}, {"date": "2001-09-17", "close": 457.083, "volume": 26.0}, {"date": "2001-09-18", "close": 457.083, "volume": null}, {"date": "2001-09-19", "close": 457.083, "volume": null}, {"date": "2001-09-20", "close": 457.083, "volume": 4.0}, {"date": "2001-09-21", "close": 457.083, "volume": 136.0}, {"date": "2001-09-24", "close": 457.083, "volume": 1.0}, {"date": "2001-09-25", "close": 457.083, "volume": null}, {"date": "2001-09-26", "close": 457.083, "volume": null}, {"date": "2001-09-27", "close": 457.083, "volume": null}, {"date": "2001-09-28", "close": 457.083, "volume": null}, {"date": "2001-10-01", "close": 457.083, "volume": null}, {"date": "2001-10-02", "close": 457.083, "volume": null}, {"date": "2001-10-03", "close": 457.083, "volume": 13.0}, {"date": "2001-10-04", "close": 457.083, "volume": null}, {"date": "2001-10-05", "close": 380.9025, "volume": 27.0}, {"date": "2001-10-08", "close": 342.81225, "volume": 41.0}, {"date": "2001-10-09", "close": 342.81225, "volume": 26.0}, {"date": "2001-10-18", "close": 304.722, "volume": 64.0}, {"date": "2001-11-01", "close": 304.722, "volume": 3.0}, {"date": "2001-11-02", "close": 304.722, "volume": 2.0}, {"date": "2001-12-04", "close": 342.81225, "volume": 9.0}, {"date": "2001-12-05", "close": 304.722, "volume": 17.0}, {"date": "2001-12-11", "close": 304.722, "volume": 7.0}, {"date": "2001-12-12", "close": 380.9025, "volume": 13.0}, {"date": "2001-12-13", "close": 380.9025, "volume": 13.0}, {"date": "2001-12-14", "close": 342.81225, "volume": 13.0}, {"date": "2002-01-14", "close": 266.63175, "volume": 13.0}, {"date": "2002-02-07", "close": 243.7776, "volume": 3.0}, {"date": "2002-02-25", "close": 243.7776, "volume": 13.0}, {"date": "2002-03-22", "close": 175.21515, "volume": 0.0}, {"date": "2002-04-19", "close": 179.024175, "volume": 31.0}, {"date": "2002-05-03", "close": 175.21515, "volume": 0.0}, {"date": "2002-05-09", "close": 167.5971, "volume": 26.0}, {"date": "2002-05-10", "close": 137.1249, "volume": 26.0}, {"date": "2002-06-06", "close": 144.74295, "volume": 18.0}, {"date": "2002-06-12", "close": 144.74295, "volume": 16.0}, {"date": "2002-06-20", "close": 152.361, "volume": 26.0}, {"date": "2002-06-24", "close": 152.361, "volume": 136.0}, {"date": "2002-06-25", "close": 144.74295, "volume": 0.0}, {"date": "2002-06-26", "close": 140.933925, "volume": 7.0}, {"date": "2002-06-27", "close": 140.933925, "volume": 3.0}, {"date": "2002-07-18", "close": 140.933925, "volume": 3.0}, {"date": "2002-07-29", "close": 167.5971, "volume": 26.0}, {"date": "2002-08-15", "close": 190.45125, "volume": 26.0}, {"date": "2002-08-16", "close": 167.5971, "volume": 0.0}, {"date": "2002-08-19", "close": 167.5971, "volume": 64.0}, {"date": "2002-08-20", "close": 167.5971, "volume": 13.0}, {"date": "2002-08-26", "close": 182.8332, "volume": 178.0}, {"date": "2002-08-28", "close": 236.15955, "volume": 64.0}, {"date": "2002-08-30", "close": 236.15955, "volume": 1.0}, {"date": "2002-09-02", "close": 228.5415, "volume": 39.0}, {"date": "2002-09-12", "close": 190.45125, "volume": 0.0}, {"date": "2002-09-16", "close": 190.45125, "volume": 2.0}, {"date": "2002-09-27", "close": 228.5415, "volume": 4.0}, {"date": "2002-10-09", "close": 190.45125, "volume": 12.0}, {"date": "2002-10-30", "close": 190.45125, "volume": 59.0}, {"date": "2002-11-13", "close": 167.5971, "volume": 32.0}, {"date": "2002-12-11", "close": 167.5971, "volume": 16.0}, {"date": "2003-01-16", "close": 190.45125, "volume": 9.0}, {"date": "2003-01-24", "close": 198.0693, "volume": 3.0}, {"date": "2003-01-29", "close": 198.0693, "volume": 2.0}, {"date": "2003-01-30", "close": 175.21515, "volume": 27.0}, {"date": "2003-03-17", "close": 175.21515, "volume": 7.0}, {"date": "2003-05-16", "close": 190.45125, "volume": 13.0}, {"date": "2003-05-19", "close": 205.68735, "volume": 13.0}, {"date": "2003-05-20", "close": 205.68735, "volume": 12.0}, {"date": "2003-05-21", "close": 205.68735, "volume": 20.0}, {"date": "2003-05-23", "close": 205.68735, "volume": 13.0}, {"date": "2003-05-26", "close": 228.5415, "volume": 42.0}, {"date": "2003-05-28", "close": 228.5415, "volume": 3.0}, {"date": "2003-06-02", "close": 228.5415, "volume": 4.0}, {"date": "2003-06-04", "close": 205.68735, "volume": 1.0}, {"date": "2003-06-06", "close": 198.0693, "volume": 22.0}, {"date": "2003-06-10", "close": 198.0693, "volume": 7.0}, {"date": "2003-06-11", "close": 167.5971, "volume": 15.0}, {"date": "2003-06-12", "close": 182.8332, "volume": 79.0}, {"date": "2003-06-17", "close": 182.8332, "volume": 3.0}, {"date": "2003-06-19", "close": 213.3054, "volume": 37.0}, {"date": "2003-06-24", "close": 228.5415, "volume": 26.0}, {"date": "2003-06-25", "close": 274.2498, "volume": 20.0}, {"date": "2003-06-30", "close": 304.722, "volume": 2.0}, {"date": "2003-07-01", "close": 323.767125, "volume": 50.0}, {"date": "2003-07-03", "close": 289.4859, "volume": 16.0}, {"date": "2003-07-09", "close": 297.10395, "volume": 28.0}, {"date": "2003-07-10", "close": 293.294925, "volume": 7.0}, {"date": "2003-07-14", "close": 297.10395, "volume": 11.0}, {"date": "2003-07-15", "close": 304.722, "volume": 26.0}, {"date": "2003-07-16", "close": 342.81225, "volume": 9.0}, {"date": "2003-07-21", "close": 350.4303, "volume": 18.0}, {"date": "2003-07-23", "close": 380.9025, "volume": 1.0}, {"date": "2003-07-24", "close": 358.04835, "volume": 9.0}, {"date": "2003-07-28", "close": 365.6664, "volume": 23.0}, {"date": "2003-07-29", "close": 365.6664, "volume": 16.0}, {"date": "2003-07-30", "close": 373.28445, "volume": 11.0}, {"date": "2003-07-31", "close": 380.9025, "volume": 7.0}, {"date": "2003-08-01", "close": 380.9025, "volume": 121.0}, {"date": "2003-08-04", "close": 685.6245, "volume": 76.0}, {"date": "2003-08-05", "close": 457.083, "volume": 20.0}, {"date": "2003-08-06", "close": 495.17325, "volume": 1.0}, {"date": "2003-08-07", "close": 457.083, "volume": 11.0}, {"date": "2003-08-08", "close": 457.083, "volume": 20.0}, {"date": "2003-08-11", "close": 472.3191, "volume": 14.0}, {"date": "2003-08-12", "close": 525.64545, "volume": 29.0}, {"date": "2003-08-13", "close": 525.64545, "volume": 20.0}, {"date": "2003-08-14", "close": 525.64545, "volume": 1.0}, {"date": "2003-08-20", "close": 518.0274, "volume": 2.0}, {"date": "2003-08-25", "close": 495.17325, "volume": 11.0}, {"date": "2003-08-27", "close": 495.17325, "volume": 0.0}, {"date": "2003-08-29", "close": 457.083, "volume": 1.0}, {"date": "2003-09-01", "close": 441.8469, "volume": 23.0}, {"date": "2003-09-02", "close": 441.8469, "volume": 0.0}, {"date": "2003-09-04", "close": 441.8469, "volume": 6.0}, {"date": "2003-09-08", "close": 457.083, "volume": 27.0}, {"date": "2003-09-09", "close": 380.9025, "volume": 7.0}, {"date": "2003-09-10", "close": 380.9025, "volume": 37.0}, {"date": "2003-09-12", "close": 380.9025, "volume": 18.0}, {"date": "2003-09-15", "close": 380.9025, "volume": 3.0}, {"date": "2003-09-16", "close": 525.64545, "volume": 30.0}, {"date": "2003-09-17", "close": 525.64545, "volume": 48.0}, {"date": "2003-09-18", "close": 563.7357, "volume": 6.0}, {"date": "2003-09-23", "close": 533.2635, "volume": 2.0}, {"date": "2003-10-07", "close": 525.64545, "volume": 5.0}, {"date": "2003-11-06", "close": 548.4996, "volume": 9.0}, {"date": "2003-11-17", "close": 548.4996, "volume": 3.0}, {"date": "2003-12-01", "close": 495.17325, "volume": 26.0}, {"date": "2003-12-04", "close": 487.5552, "volume": 2.0}, {"date": "2003-12-05", "close": 426.6108, "volume": 2.0}, {"date": "2003-12-08", "close": 533.2635, "volume": 18.0}, {"date": "2003-12-17", "close": 533.2635, "volume": 68.0}, {"date": "2003-12-18", "close": 647.53425, "volume": 149.0}, {"date": "2003-12-19", "close": 693.24255, "volume": 133.0}, {"date": "2003-12-22", "close": 738.95085, "volume": 227.0}, {"date": "2003-12-23", "close": 738.95085, "volume": 115.0}, {"date": "2003-12-24", "close": 738.95085, "volume": 22.0}, {"date": "2003-12-29", "close": 731.3328, "volume": 5.0}, {"date": "2003-12-31", "close": 647.53425, "volume": 39.0}, {"date": "2004-01-02", "close": 647.53425, "volume": 11.0}, {"date": "2004-01-05", "close": 609.444, "volume": 149.0}, {"date": "2004-01-06", "close": 601.82595, "volume": 3.0}, {"date": "2004-01-08", "close": 609.444, "volume": 248.0}, {"date": "2004-01-09", "close": 609.444, "volume": 17.0}, {"date": "2004-01-13", "close": 571.35375, "volume": 10.0}, {"date": "2004-01-14", "close": 578.9718, "volume": 9.0}, {"date": "2004-01-15", "close": 586.58985, "volume": 63.0}, {"date": "2004-01-16", "close": 609.444, "volume": 57.0}, {"date": "2004-01-19", "close": 609.444, "volume": 165.0}, {"date": "2004-01-20", "close": 609.444, "volume": 22.0}, {"date": "2004-01-21", "close": 617.06205, "volume": 37.0}, {"date": "2004-01-22", "close": 647.53425, "volume": 123.0}, {"date": "2004-01-23", "close": 685.6245, "volume": 62.0}, {"date": "2004-01-27", "close": 609.444, "volume": 186.0}, {"date": "2004-01-28", "close": 647.53425, "volume": 49.0}, {"date": "2004-01-29", "close": 647.53425, "volume": 0.0}, {"date": "2004-01-30", "close": 609.444, "volume": 75.0}, {"date": "2004-02-03", "close": 609.444, "volume": 26.0}, {"date": "2004-02-04", "close": 586.58985, "volume": 13.0}, {"date": "2004-02-05", "close": 578.9718, "volume": 2.0}, {"date": "2004-02-06", "close": 518.0274, "volume": 433.0}, {"date": "2004-02-09", "close": 609.444, "volume": 725.0}, {"date": "2004-02-10", "close": 609.444, "volume": 238.0}, {"date": "2004-02-11", "close": 655.1523, "volume": 270.0}, {"date": "2004-02-12", "close": 647.53425, "volume": 159.0}, {"date": "2004-02-13", "close": 647.53425, "volume": 246.0}, {"date": "2004-02-16", "close": 662.77035, "volume": 17.0}, {"date": "2004-02-17", "close": 655.1523, "volume": 93.0}, {"date": "2004-02-18", "close": 662.77035, "volume": 36.0}, {"date": "2004-02-19", "close": 662.77035, "volume": 64.0}, {"date": "2004-02-20", "close": 746.5689, "volume": 133.0}, {"date": "2004-02-23", "close": 670.3884, "volume": 151.0}, {"date": "2004-02-24", "close": 678.00645, "volume": 8.0}, {"date": "2004-02-25", "close": 647.53425, "volume": 72.0}, {"date": "2004-02-26", "close": 647.53425, "volume": 58.0}, {"date": "2004-02-27", "close": 647.53425, "volume": 52.0}, {"date": "2004-03-01", "close": 685.6245, "volume": 111.0}, {"date": "2004-03-02", "close": 693.24255, "volume": 35.0}, {"date": "2004-03-03", "close": 685.6245, "volume": 7.0}, {"date": "2004-03-04", "close": 678.00645, "volume": 1.0}, {"date": "2004-03-05", "close": 685.6245, "volume": 52.0}, {"date": "2004-03-08", "close": 685.6245, "volume": 6.0}, {"date": "2004-03-09", "close": 700.8606, "volume": 137.0}, {"date": "2004-03-10", "close": 685.6245, "volume": 89.0}, {"date": "2004-03-11", "close": 700.8606, "volume": 26.0}, {"date": "2004-03-12", "close": 708.47865, "volume": 213.0}, {"date": "2004-03-15", "close": 700.8606, "volume": 16.0}, {"date": "2004-03-16", "close": 685.6245, "volume": 3.0}, {"date": "2004-03-17", "close": 655.1523, "volume": 1.0}, {"date": "2004-03-19", "close": 685.6245, "volume": 20.0}, {"date": "2004-03-22", "close": 685.6245, "volume": 75.0}, {"date": "2004-03-23", "close": 685.6245, "volume": 4.0}, {"date": "2004-03-24", "close": 685.6245, "volume": 11.0}, {"date": "2004-03-25", "close": 685.6245, "volume": 3.0}, {"date": "2004-03-26", "close": 723.71475, "volume": 45.0}, {"date": "2004-03-29", "close": 685.6245, "volume": 33.0}, {"date": "2004-03-30", "close": 685.6245, "volume": 6.0}, {"date": "2004-03-31", "close": 685.6245, "volume": 19.0}, {"date": "2004-04-01", "close": 708.47865, "volume": 16.0}, {"date": "2004-04-02", "close": 731.3328, "volume": 49.0}, {"date": "2004-04-05", "close": 738.95085, "volume": 59.0}, {"date": "2004-04-06", "close": 738.95085, "volume": 1.0}, {"date": "2004-04-08", "close": 731.3328, "volume": 7.0}, {"date": "2004-04-13", "close": 693.24255, "volume": 43.0}, {"date": "2004-04-14", "close": 685.6245, "volume": 35.0}, {"date": "2004-04-15", "close": 693.24255, "volume": 193.0}, {"date": "2004-04-16", "close": 738.95085, "volume": 29.0}, {"date": "2004-04-19", "close": 708.47865, "volume": 58.0}, {"date": "2004-04-20", "close": 708.47865, "volume": 79.0}, {"date": "2004-04-21", "close": 761.805, "volume": 9.0}, {"date": "2004-04-22", "close": 723.71475, "volume": 74.0}, {"date": "2004-04-23", "close": 761.805, "volume": 45.0}, {"date": "2004-04-26", "close": 761.805, "volume": 35.0}, {"date": "2004-04-27", "close": 761.805, "volume": 1.0}, {"date": "2004-04-28", "close": 731.3328, "volume": 69.0}, {"date": "2004-04-30", "close": 738.95085, "volume": 96.0}, {"date": "2004-05-03", "close": 738.95085, "volume": 21.0}, {"date": "2004-05-04", "close": 746.5689, "volume": 14.0}, {"date": "2004-05-05", "close": 746.5689, "volume": 23.0}, {"date": "2004-05-06", "close": 746.5689, "volume": 1.0}, {"date": "2004-05-10", "close": 754.18695, "volume": 16.0}, {"date": "2004-05-12", "close": 754.18695, "volume": 49.0}, {"date": "2004-05-13", "close": 754.18695, "volume": 16.0}, {"date": "2004-05-14", "close": 792.2772, "volume": 49.0}, {"date": "2004-05-17", "close": 837.9855, "volume": 94.0}, {"date": "2004-05-18", "close": 837.9855, "volume": 25.0}, {"date": "2004-05-19", "close": 845.60355, "volume": 0.0}, {"date": "2004-05-20", "close": 990.3465, "volume": 48.0}, {"date": "2004-05-21", "close": 898.9299, "volume": 26.0}, {"date": "2004-05-24", "close": 975.1104, "volume": 41.0}, {"date": "2004-05-25", "close": 952.25625, "volume": 66.0}, {"date": "2004-05-26", "close": 929.4021, "volume": 20.0}, {"date": "2004-05-27", "close": 1096.9992, "volume": 103.0}, {"date": "2004-05-28", "close": 1066.527, "volume": 199.0}, {"date": "2004-05-31", "close": 1058.90895, "volume": 24.0}, {"date": "2004-06-01", "close": 1066.527, "volume": 32.0}, {"date": "2004-06-02", "close": 1096.9992, "volume": 29.0}, {"date": "2004-06-03", "close": 1142.7075, "volume": 105.0}, {"date": "2004-06-04", "close": 1142.7075, "volume": 79.0}, {"date": "2004-06-07", "close": 1112.2353, "volume": 65.0}, {"date": "2004-06-08", "close": 1043.67285, "volume": 23.0}, {"date": "2004-06-09", "close": 1005.5826, "volume": 36.0}, {"date": "2004-06-10", "close": 967.49235, "volume": 48.0}, {"date": "2004-06-11", "close": 967.49235, "volume": 19.0}, {"date": "2004-06-15", "close": 1005.5826, "volume": 48.0}, {"date": "2004-06-16", "close": 1013.20065, "volume": 55.0}, {"date": "2004-06-17", "close": 990.3465, "volume": 37.0}, {"date": "2004-06-18", "close": 990.3465, "volume": 38.0}, {"date": "2004-06-21", "close": 1066.527, "volume": 140.0}, {"date": "2004-06-22", "close": 1058.90895, "volume": 212.0}, {"date": "2004-06-23", "close": 1043.67285, "volume": 27.0}, {"date": "2004-06-24", "close": 1051.2909, "volume": 108.0}, {"date": "2004-06-25", "close": 1058.90895, "volume": 68.0}, {"date": "2004-06-28", "close": 1028.43675, "volume": 12.0}, {"date": "2004-06-29", "close": 1036.0548, "volume": 27.0}, {"date": "2004-06-30", "close": 1028.43675, "volume": 56.0}, {"date": "2004-07-01", "close": 1028.43675, "volume": 17.0}, {"date": "2004-07-02", "close": 1089.38115, "volume": 58.0}, {"date": "2004-07-05", "close": 1081.7631, "volume": 61.0}, {"date": "2004-07-06", "close": 1081.7631, "volume": 41.0}, {"date": "2004-07-07", "close": 1066.527, "volume": 19.0}, {"date": "2004-07-08", "close": 1043.67285, "volume": 68.0}, {"date": "2004-07-09", "close": 1013.20065, "volume": 46.0}, {"date": "2004-07-12", "close": 990.3465, "volume": 8.0}, {"date": "2004-07-13", "close": 990.3465, "volume": 3.0}, {"date": "2004-07-14", "close": 1089.38115, "volume": 78.0}, {"date": "2004-07-15", "close": 1142.7075, "volume": 148.0}, {"date": "2004-07-16", "close": 1135.08945, "volume": 6.0}, {"date": "2004-07-19", "close": 1135.08945, "volume": 117.0}, {"date": "2004-07-20", "close": 1135.08945, "volume": 7.0}, {"date": "2004-07-21", "close": 1096.9992, "volume": 23.0}, {"date": "2004-07-22", "close": 1127.4714, "volume": 14.0}, {"date": "2004-07-23", "close": 1066.527, "volume": 45.0}, {"date": "2004-07-26", "close": 1066.527, "volume": 25.0}, {"date": "2004-07-27", "close": 1096.9992, "volume": 60.0}, {"date": "2004-07-28", "close": 1165.56165, "volume": 312.0}, {"date": "2004-07-29", "close": 1188.4158, "volume": 48.0}, {"date": "2004-07-30", "close": 1157.9436, "volume": 66.0}, {"date": "2004-08-02", "close": 1165.56165, "volume": 52.0}, {"date": "2004-08-03", "close": 1112.2353, "volume": 55.0}, {"date": "2004-08-04", "close": 1142.7075, "volume": 66.0}, {"date": "2004-08-05", "close": 1112.2353, "volume": 101.0}, {"date": "2004-08-06", "close": 1127.4714, "volume": 27.0}, {"date": "2004-08-09", "close": 1096.9992, "volume": 38.0}, {"date": "2004-08-10", "close": 1066.527, "volume": 70.0}, {"date": "2004-08-11", "close": 1081.7631, "volume": 20.0}, {"date": "2004-08-12", "close": 1066.527, "volume": 43.0}, {"date": "2004-08-13", "close": 1135.08945, "volume": 79.0}, {"date": "2004-08-16", "close": 1119.85335, "volume": 13.0}, {"date": "2004-08-17", "close": 1089.38115, "volume": 72.0}, {"date": "2004-08-18", "close": 1104.61725, "volume": 14.0}, {"date": "2004-08-19", "close": 1119.85335, "volume": 0.0}, {"date": "2004-08-23", "close": 1096.9992, "volume": 3.0}, {"date": "2004-08-24", "close": 1058.90895, "volume": 20.0}, {"date": "2004-08-25", "close": 1058.90895, "volume": 58.0}, {"date": "2004-08-26", "close": 1028.43675, "volume": 26.0}, {"date": "2004-08-27", "close": 1013.20065, "volume": 23.0}, {"date": "2004-08-30", "close": 929.4021, "volume": 70.0}, {"date": "2004-08-31", "close": 952.25625, "volume": 37.0}, {"date": "2004-09-01", "close": 982.72845, "volume": 47.0}, {"date": "2004-09-02", "close": 944.6382, "volume": 10.0}, {"date": "2004-09-03", "close": 1005.5826, "volume": 39.0}, {"date": "2004-09-07", "close": 1005.5826, "volume": 13.0}, {"date": "2004-09-08", "close": 990.3465, "volume": 1.0}, {"date": "2004-09-09", "close": 959.8743, "volume": 37.0}, {"date": "2004-09-10", "close": 990.3465, "volume": 25.0}, {"date": "2004-09-13", "close": 1020.8187, "volume": 51.0}, {"date": "2004-09-14", "close": 990.3465, "volume": 14.0}, {"date": "2004-09-15", "close": 1013.20065, "volume": 10.0}, {"date": "2004-09-16", "close": 952.25625, "volume": 32.0}, {"date": "2004-09-17", "close": 914.166, "volume": 30.0}, {"date": "2004-09-20", "close": 929.4021, "volume": 25.0}, {"date": "2004-09-21", "close": 952.25625, "volume": 14.0}, {"date": "2004-09-23", "close": 959.8743, "volume": 14.0}, {"date": "2004-09-24", "close": 982.72845, "volume": 8.0}, {"date": "2004-09-27", "close": 959.8743, "volume": 3.0}, {"date": "2004-09-28", "close": 959.8743, "volume": 26.0}, {"date": "2004-09-29", "close": 1028.43675, "volume": 83.0}, {"date": "2004-09-30", "close": 1028.43675, "volume": 4.0}, {"date": "2004-10-01", "close": 1005.5826, "volume": 12.0}, {"date": "2004-10-04", "close": 1005.5826, "volume": 5.0}, {"date": "2004-10-05", "close": 982.72845, "volume": 36.0}, {"date": "2004-10-06", "close": 1028.43675, "volume": 33.0}, {"date": "2004-10-07", "close": 1028.43675, "volume": 6.0}, {"date": "2004-10-11", "close": 1043.67285, "volume": 14.0}, {"date": "2004-10-12", "close": 1005.5826, "volume": 15.0}, {"date": "2004-10-13", "close": 1005.5826, "volume": 0.0}, {"date": "2004-10-14", "close": 990.3465, "volume": 3.0}, {"date": "2004-10-15", "close": 952.25625, "volume": 60.0}, {"date": "2004-10-18", "close": 975.1104, "volume": 7.0}, {"date": "2004-10-19", "close": 967.49235, "volume": 25.0}, {"date": "2004-10-20", "close": 990.3465, "volume": 60.0}, {"date": "2004-10-21", "close": 982.72845, "volume": 79.0}, {"date": "2004-10-22", "close": 967.49235, "volume": 87.0}, {"date": "2004-10-25", "close": 990.3465, "volume": 111.0}, {"date": "2004-10-26", "close": 990.3465, "volume": 70.0}, {"date": "2004-10-27", "close": 952.25625, "volume": 17.0}, {"date": "2004-10-28", "close": 990.3465, "volume": 259.0}, {"date": "2004-10-29", "close": 982.72845, "volume": 84.0}, {"date": "2004-11-01", "close": 982.72845, "volume": 9.0}, {"date": "2004-11-02", "close": 975.1104, "volume": 17.0}, {"date": "2004-11-03", "close": 959.8743, "volume": 88.0}, {"date": "2004-11-04", "close": 959.8743, "volume": 20.0}, {"date": "2004-11-05", "close": 959.8743, "volume": 30.0}, {"date": "2004-11-08", "close": 997.96455, "volume": 146.0}, {"date": "2004-11-09", "close": 982.72845, "volume": 37.0}, {"date": "2004-11-10", "close": 990.3465, "volume": 42.0}, {"date": "2004-11-11", "close": 959.8743, "volume": 60.0}, {"date": "2004-11-12", "close": 959.8743, "volume": 20.0}, {"date": "2004-11-15", "close": 921.78405, "volume": 23.0}, {"date": "2004-11-16", "close": 929.4021, "volume": 9.0}, {"date": "2004-11-17", "close": 929.4021, "volume": 1.0}, {"date": "2004-11-18", "close": 921.78405, "volume": 5.0}, {"date": "2004-11-19", "close": 921.78405, "volume": 3.0}, {"date": "2004-11-22", "close": 914.166, "volume": 26.0}, {"date": "2004-11-23", "close": 952.25625, "volume": 79.0}, {"date": "2004-11-25", "close": 914.166, "volume": 1.0}, {"date": "2004-11-26", "close": 906.54795, "volume": 25.0}, {"date": "2004-11-29", "close": 906.54795, "volume": 2.0}, {"date": "2004-11-30", "close": 937.02015, "volume": 39.0}, {"date": "2004-12-01", "close": 914.166, "volume": 21.0}, {"date": "2004-12-02", "close": 921.78405, "volume": 17.0}, {"date": "2004-12-03", "close": 921.78405, "volume": 26.0}, {"date": "2004-12-07", "close": 883.6938, "volume": 22.0}, {"date": "2004-12-08", "close": 853.2216, "volume": 22.0}, {"date": "2004-12-09", "close": 853.2216, "volume": 36.0}, {"date": "2004-12-10", "close": 914.166, "volume": 120.0}, {"date": "2004-12-13", "close": 914.166, "volume": 37.0}, {"date": "2004-12-14", "close": 906.54795, "volume": 7.0}, {"date": "2004-12-15", "close": 876.07575, "volume": 37.0}, {"date": "2004-12-16", "close": 845.60355, "volume": 8.0}, {"date": "2004-12-20", "close": 876.07575, "volume": 2.0}, {"date": "2004-12-21", "close": 860.83965, "volume": 53.0}, {"date": "2004-12-22", "close": 860.83965, "volume": 4.0}, {"date": "2004-12-23", "close": 853.2216, "volume": 8.0}, {"date": "2004-12-24", "close": 853.2216, "volume": 1.0}, {"date": "2004-12-31", "close": 860.83965, "volume": 12.0}, {"date": "2005-01-04", "close": 876.07575, "volume": 13.0}, {"date": "2005-01-05", "close": 876.07575, "volume": 25.0}, {"date": "2005-01-06", "close": 898.9299, "volume": 59.0}, {"date": "2005-01-07", "close": 883.6938, "volume": 102.0}, {"date": "2005-01-10", "close": 1015.74, "volume": 111.0}, {"date": "2005-01-11", "close": 1015.74, "volume": 5.0}, {"date": "2005-01-12", "close": 1005.5826, "volume": 6.0}, {"date": "2005-01-13", "close": 904.0086, "volume": 10.0}, {"date": "2005-01-14", "close": 924.3234, "volume": 4.0}, {"date": "2005-01-17", "close": 964.953, "volume": 1.0}, {"date": "2005-01-18", "close": 934.4808, "volume": 20.0}, {"date": "2005-01-19", "close": 964.953, "volume": 3.0}, {"date": "2005-01-20", "close": 924.3234, "volume": 16.0}, {"date": "2005-01-25", "close": 873.5364, "volume": 70.0}, {"date": "2005-01-31", "close": 843.0642, "volume": 30.0}, {"date": "2005-02-01", "close": 771.9624, "volume": 36.0}, {"date": "2005-02-02", "close": 792.2772, "volume": 42.0}, {"date": "2005-02-03", "close": 812.592, "volume": 1.0}, {"date": "2005-02-07", "close": 771.9624, "volume": 45.0}, {"date": "2005-02-09", "close": 771.9624, "volume": 15.0}, {"date": "2005-02-14", "close": 771.9624, "volume": 3.0}, {"date": "2005-02-15", "close": 761.805, "volume": 5.0}, {"date": "2005-02-16", "close": 761.805, "volume": 1.0}, {"date": "2005-02-17", "close": 761.805, "volume": 28.0}, {"date": "2005-02-21", "close": 751.6476, "volume": 3.0}, {"date": "2005-02-22", "close": 751.6476, "volume": 2.0}, {"date": "2005-02-23", "close": 751.6476, "volume": 0.0}, {"date": "2005-02-24", "close": 761.805, "volume": 16.0}, {"date": "2005-02-28", "close": 721.1754, "volume": 4.0}, {"date": "2005-03-01", "close": 782.1198, "volume": 11.0}, {"date": "2005-03-02", "close": 782.1198, "volume": 10.0}, {"date": "2005-03-03", "close": 802.4346, "volume": 30.0}, {"date": "2005-03-04", "close": 792.2772, "volume": 1.0}, {"date": "2005-03-07", "close": 721.1754, "volume": 67.0}, {"date": "2005-03-08", "close": 731.3328, "volume": 112.0}, {"date": "2005-03-10", "close": 731.3328, "volume": 10.0}, {"date": "2005-03-11", "close": 731.3328, "volume": 11.0}, {"date": "2005-03-14", "close": 721.1754, "volume": 42.0}, {"date": "2005-03-16", "close": 721.1754, "volume": 2.0}, {"date": "2005-03-17", "close": 660.231, "volume": 16.0}, {"date": "2005-03-18", "close": 650.0736, "volume": 6.0}, {"date": "2005-03-21", "close": 670.3884, "volume": 29.0}, {"date": "2005-03-22", "close": 690.7032, "volume": 28.0}, {"date": "2005-03-23", "close": 711.018, "volume": 44.0}, {"date": "2005-03-24", "close": 812.592, "volume": 54.0}, {"date": "2005-03-29", "close": 711.018, "volume": 53.0}, {"date": "2005-03-30", "close": 731.3328, "volume": 20.0}, {"date": "2005-03-31", "close": 731.3328, "volume": 41.0}, {"date": "2005-04-01", "close": 721.1754, "volume": 68.0}, {"date": "2005-04-04", "close": 721.1754, "volume": 55.0}, {"date": "2005-04-05", "close": 721.1754, "volume": 7.0}, {"date": "2005-04-06", "close": 741.4902, "volume": 74.0}, {"date": "2005-04-08", "close": 751.6476, "volume": 6.0}, {"date": "2005-04-11", "close": 700.8606, "volume": 1.0}, {"date": "2005-04-14", "close": 690.7032, "volume": 15.0}, {"date": "2005-04-18", "close": 639.9162, "volume": 40.0}, {"date": "2005-04-20", "close": 599.2866, "volume": 48.0}, {"date": "2005-04-21", "close": 609.444, "volume": 84.0}, {"date": "2005-04-26", "close": 578.9718, "volume": 55.0}, {"date": "2005-04-27", "close": 558.657, "volume": 7.0}, {"date": "2005-04-28", "close": 609.444, "volume": 3.0}, {"date": "2005-04-29", "close": 609.444, "volume": 1.0}, {"date": "2005-05-02", "close": 599.2866, "volume": 5.0}, {"date": "2005-05-03", "close": 609.444, "volume": 2.0}, {"date": "2005-05-05", "close": 609.444, "volume": 39.0}, {"date": "2005-05-06", "close": 609.444, "volume": 16.0}, {"date": "2005-05-10", "close": 599.2866, "volume": 0.0}, {"date": "2005-05-11", "close": 599.2866, "volume": 11.0}, {"date": "2005-05-13", "close": 599.2866, "volume": 26.0}, {"date": "2005-05-16", "close": 599.2866, "volume": 16.0}, {"date": "2005-05-17", "close": 619.6014, "volume": 2.0}, {"date": "2005-05-18", "close": 609.444, "volume": 5.0}, {"date": "2005-05-23", "close": 604.3653, "volume": 9.0}, {"date": "2005-05-25", "close": 629.7588, "volume": 292.0}, {"date": "2005-05-26", "close": 655.1523, "volume": 19.0}, {"date": "2005-05-27", "close": 660.231, "volume": 16.0}, {"date": "2005-05-30", "close": 670.3884, "volume": 54.0}, {"date": "2005-05-31", "close": 670.3884, "volume": 15.0}, {"date": "2005-06-01", "close": 650.0736, "volume": 6.0}, {"date": "2005-06-02", "close": 650.0736, "volume": 7.0}, {"date": "2005-06-03", "close": 670.3884, "volume": 10.0}, {"date": "2005-06-07", "close": 731.3328, "volume": 22.0}, {"date": "2005-06-08", "close": 721.1754, "volume": 2.0}, {"date": "2005-06-10", "close": 680.5458, "volume": 28.0}, {"date": "2005-06-14", "close": 670.3884, "volume": 13.0}, {"date": "2005-06-15", "close": 670.3884, "volume": 9.0}, {"date": "2005-06-16", "close": 660.231, "volume": 44.0}, {"date": "2005-06-17", "close": 700.8606, "volume": 39.0}, {"date": "2005-06-20", "close": 670.3884, "volume": 69.0}, {"date": "2005-06-21", "close": 746.5689, "volume": 20.0}, {"date": "2005-06-22", "close": 670.3884, "volume": 22.0}, {"date": "2005-06-23", "close": 711.018, "volume": 5.0}, {"date": "2005-06-24", "close": 711.018, "volume": 5.0}, {"date": "2005-06-27", "close": 761.805, "volume": 6.0}, {"date": "2005-06-28", "close": 711.018, "volume": 22.0}, {"date": "2005-06-29", "close": 711.018, "volume": 20.0}, {"date": "2005-06-30", "close": 711.018, "volume": 48.0}, {"date": "2005-07-01", "close": 711.018, "volume": 5.0}, {"date": "2005-07-04", "close": 695.7819, "volume": 1.0}, {"date": "2005-07-08", "close": 660.231, "volume": 68.0}, {"date": "2005-07-11", "close": 660.231, "volume": 1.0}, {"date": "2005-07-12", "close": 660.231, "volume": 4.0}, {"date": "2005-07-13", "close": 660.231, "volume": 67.0}, {"date": "2005-07-14", "close": 639.9162, "volume": 43.0}, {"date": "2005-07-15", "close": 660.231, "volume": 18.0}, {"date": "2005-07-18", "close": 639.9162, "volume": 171.0}, {"date": "2005-07-19", "close": 629.7588, "volume": 30.0}, {"date": "2005-07-20", "close": 660.231, "volume": 42.0}, {"date": "2005-07-21", "close": 711.018, "volume": 5.0}, {"date": "2005-07-22", "close": 690.7032, "volume": 14.0}, {"date": "2005-07-25", "close": 726.2541, "volume": 197.0}, {"date": "2005-07-26", "close": 700.8606, "volume": 20.0}, {"date": "2005-07-27", "close": 700.8606, "volume": 10.0}, {"date": "2005-08-01", "close": 700.8606, "volume": 4.0}, {"date": "2005-08-02", "close": 685.6245, "volume": 2.0}, {"date": "2005-08-08", "close": 711.018, "volume": 9.0}, {"date": "2005-08-09", "close": 711.018, "volume": 3.0}, {"date": "2005-08-10", "close": 685.6245, "volume": 20.0}, {"date": "2005-08-11", "close": 721.1754, "volume": 10.0}, {"date": "2005-08-15", "close": 711.018, "volume": 5.0}, {"date": "2005-08-16", "close": 705.9393, "volume": 65.0}, {"date": "2005-08-17", "close": 711.018, "volume": 15.0}, {"date": "2005-08-18", "close": 711.018, "volume": 18.0}, {"date": "2005-08-22", "close": 721.1754, "volume": 50.0}, {"date": "2005-08-23", "close": 751.6476, "volume": 262.0}, {"date": "2005-08-24", "close": 756.7263, "volume": 691.0}, {"date": "2005-08-25", "close": 787.1985, "volume": 133.0}, {"date": "2005-08-26", "close": 787.1985, "volume": 29.0}, {"date": "2005-08-29", "close": 792.2772, "volume": 6.0}, {"date": "2005-08-30", "close": 751.6476, "volume": 50.0}, {"date": "2005-09-01", "close": 771.9624, "volume": 26.0}, {"date": "2005-09-02", "close": 756.7263, "volume": 13.0}, {"date": "2005-09-05", "close": 777.0411, "volume": 23.0}, {"date": "2005-09-06", "close": 761.805, "volume": 8.0}, {"date": "2005-09-07", "close": 731.3328, "volume": 127.0}, {"date": "2005-09-08", "close": 731.3328, "volume": 24.0}, {"date": "2005-09-09", "close": 711.018, "volume": 127.0}, {"date": "2005-09-12", "close": 700.8606, "volume": 4.0}, {"date": "2005-09-13", "close": 711.018, "volume": 1.0}, {"date": "2005-09-14", "close": 721.1754, "volume": 131.0}, {"date": "2005-09-15", "close": 700.8606, "volume": 96.0}, {"date": "2005-09-16", "close": 680.5458, "volume": 128.0}, {"date": "2005-09-19", "close": 680.5458, "volume": 97.0}, {"date": "2005-09-21", "close": 670.3884, "volume": 94.0}, {"date": "2005-09-22", "close": 670.3884, "volume": 76.0}, {"date": "2005-09-23", "close": 680.5458, "volume": 112.0}, {"date": "2005-09-26", "close": 639.9162, "volume": 60.0}, {"date": "2005-09-27", "close": 670.3884, "volume": 65.0}, {"date": "2005-09-28", "close": 670.3884, "volume": 45.0}, {"date": "2005-09-29", "close": 670.3884, "volume": 411.0}, {"date": "2005-09-30", "close": 680.5458, "volume": 107.0}, {"date": "2005-11-10", "close": 609.444, "volume": 76.0}, {"date": "2005-11-11", "close": 589.1292, "volume": 158.0}, {"date": "2005-11-14", "close": 558.657, "volume": 251.0}, {"date": "2005-11-15", "close": 538.3422, "volume": 29.0}, {"date": "2005-11-16", "close": 507.87, "volume": 300.0}, {"date": "2005-11-17", "close": 492.6339, "volume": 11.0}, {"date": "2005-11-18", "close": 492.6339, "volume": 589.0}, {"date": "2005-11-21", "close": 487.5552, "volume": 126.0}, {"date": "2005-11-22", "close": 457.083, "volume": 369.0}, {"date": "2005-11-23", "close": 457.083, "volume": 8.0}, {"date": "2005-11-24", "close": 462.1617, "volume": 14.0}, {"date": "2005-11-28", "close": 477.3978, "volume": 6.0}, {"date": "2005-11-29", "close": 467.2404, "volume": 193.0}, {"date": "2005-11-30", "close": 497.7126, "volume": 24.0}, {"date": "2005-12-01", "close": 558.657, "volume": 65.0}, {"date": "2005-12-02", "close": 578.9718, "volume": 64.0}, {"date": "2005-12-05", "close": 584.0505, "volume": 19.0}, {"date": "2005-12-06", "close": 533.2635, "volume": 43.0}, {"date": "2005-12-07", "close": 568.8144, "volume": 18.0}, {"date": "2005-12-08", "close": 533.2635, "volume": 34.0}, {"date": "2005-12-09", "close": 578.9718, "volume": 71.0}, {"date": "2005-12-12", "close": 599.2866, "volume": 102.0}, {"date": "2005-12-13", "close": 629.7588, "volume": 163.0}, {"date": "2005-12-15", "close": 650.0736, "volume": 2486.0}, {"date": "2005-12-16", "close": 609.444, "volume": 147.0}, {"date": "2005-12-20", "close": 578.9718, "volume": 9.0}, {"date": "2005-12-23", "close": 578.9718, "volume": 78.0}, {"date": "2006-01-04", "close": 487.5552, "volume": 1.0}, {"date": "2006-01-05", "close": 558.657, "volume": 1.0}, {"date": "2006-01-16", "close": 507.87, "volume": 29.0}, {"date": "2006-01-17", "close": 548.4996, "volume": 46.0}, {"date": "2006-01-25", "close": 507.87, "volume": 10.0}, {"date": "2006-01-30", "close": 467.2404, "volume": 16.0}, {"date": "2006-01-31", "close": 391.0599, "volume": 26.0}, {"date": "2006-02-01", "close": 391.0599, "volume": 11.0}, {"date": "2006-02-02", "close": 416.4534, "volume": 20.0}, {"date": "2006-02-03", "close": 507.87, "volume": 333.0}, {"date": "2006-02-06", "close": 507.87, "volume": 4.0}, {"date": "2006-02-07", "close": 507.87, "volume": 200.0}, {"date": "2006-02-09", "close": 507.87, "volume": 7.0}, {"date": "2006-02-13", "close": 482.4765, "volume": 2.0}, {"date": "2006-02-15", "close": 487.5552, "volume": 21.0}, {"date": "2006-02-16", "close": 558.657, "volume": 25.0}, {"date": "2006-02-20", "close": 558.657, "volume": 63.0}, {"date": "2006-02-21", "close": 609.444, "volume": 54.0}, {"date": "2006-02-23", "close": 599.2866, "volume": 14.0}, {"date": "2006-02-28", "close": 609.444, "volume": 46.0}, {"date": "2006-03-01", "close": 507.87, "volume": 94.0}, {"date": "2006-03-02", "close": 589.1292, "volume": 3.0}, {"date": "2006-03-08", "close": 507.87, "volume": 77.0}, {"date": "2006-03-10", "close": 518.0274, "volume": 4.0}, {"date": "2006-03-13", "close": 523.1061, "volume": 7.0}, {"date": "2006-03-14", "close": 518.0274, "volume": 34.0}, {"date": "2006-03-16", "close": 518.0274, "volume": 2.0}, {"date": "2006-03-17", "close": 518.0274, "volume": 35.0}, {"date": "2006-03-20", "close": 507.87, "volume": 25.0}, {"date": "2006-03-21", "close": 507.87, "volume": 39.0}, {"date": "2006-03-22", "close": 507.87, "volume": 10.0}, {"date": "2006-03-28", "close": 497.7126, "volume": 11.0}, {"date": "2006-03-29", "close": 497.7126, "volume": 7.0}, {"date": "2006-03-30", "close": 492.6339, "volume": 34.0}, {"date": "2006-04-11", "close": 406.296, "volume": 6.0}, {"date": "2006-04-12", "close": 416.4534, "volume": 43.0}, {"date": "2006-04-18", "close": 482.4765, "volume": 3.0}, {"date": "2006-04-19", "close": 472.3191, "volume": 14.0}, {"date": "2006-04-20", "close": 436.7682, "volume": 45.0}, {"date": "2006-04-21", "close": 426.6108, "volume": 64.0}, {"date": "2006-04-24", "close": 446.9256, "volume": 25.0}, {"date": "2006-04-26", "close": 411.3747, "volume": 22.0}, {"date": "2006-05-01", "close": 406.296, "volume": 1.0}, {"date": "2006-05-02", "close": 406.296, "volume": 9.0}, {"date": "2006-05-03", "close": 406.296, "volume": 15.0}, {"date": "2006-05-05", "close": 330.1155, "volume": 28.0}, {"date": "2006-05-08", "close": 406.296, "volume": 84.0}, {"date": "2006-05-09", "close": 406.296, "volume": 17.0}, {"date": "2006-05-10", "close": 375.8238, "volume": 7.0}, {"date": "2006-05-12", "close": 365.6664, "volume": 25.0}, {"date": "2006-05-16", "close": 325.0368, "volume": 54.0}, {"date": "2006-05-18", "close": 345.3516, "volume": 6.0}, {"date": "2006-05-23", "close": 325.0368, "volume": 75.0}, {"date": "2006-05-24", "close": 314.8794, "volume": 2.0}, {"date": "2006-05-25", "close": 345.3516, "volume": 59.0}, {"date": "2006-05-29", "close": 335.1942, "volume": 84.0}, {"date": "2006-05-30", "close": 335.1942, "volume": 5.0}, {"date": "2006-05-31", "close": 325.0368, "volume": 18.0}, {"date": "2006-06-01", "close": 325.0368, "volume": 6.0}, {"date": "2006-06-02", "close": 325.0368, "volume": 24.0}, {"date": "2006-06-06", "close": 325.0368, "volume": 35.0}, {"date": "2006-06-07", "close": 304.722, "volume": 28.0}, {"date": "2006-06-13", "close": 264.0924, "volume": 54.0}, {"date": "2006-06-14", "close": 264.0924, "volume": 5.0}, {"date": "2006-06-19", "close": 304.722, "volume": 76.0}, {"date": "2006-06-20", "close": 325.0368, "volume": 20.0}, {"date": "2006-06-21", "close": 304.722, "volume": 32.0}, {"date": "2006-06-22", "close": 304.722, "volume": 16.0}, {"date": "2006-06-23", "close": 289.4859, "volume": 4.0}, {"date": "2006-06-26", "close": 289.4859, "volume": 11.0}, {"date": "2006-06-27", "close": 294.5646, "volume": 76.0}, {"date": "2006-06-28", "close": 269.1711, "volume": 53.0}, {"date": "2006-06-29", "close": 284.4072, "volume": 25.0}, {"date": "2006-06-30", "close": 253.935, "volume": 88.0}, {"date": "2006-07-03", "close": 304.722, "volume": 34.0}, {"date": "2006-07-05", "close": 304.722, "volume": 20.0}, {"date": "2006-07-06", "close": 330.1155, "volume": 6.0}, {"date": "2006-07-07", "close": 269.1711, "volume": 1.0}, {"date": "2006-07-11", "close": 304.722, "volume": 39.0}, {"date": "2006-07-13", "close": 304.722, "volume": 23.0}, {"date": "2006-07-21", "close": 264.0924, "volume": 62.0}, {"date": "2006-07-24", "close": 264.0924, "volume": 19.0}, {"date": "2006-07-27", "close": 233.6202, "volume": 74.0}, {"date": "2006-07-28", "close": 248.8563, "volume": 11.0}, {"date": "2006-07-31", "close": 238.6989, "volume": 17.0}, {"date": "2006-08-01", "close": 218.3841, "volume": 30.0}, {"date": "2006-08-04", "close": 208.2267, "volume": 12.0}, {"date": "2006-08-10", "close": 203.148, "volume": 20.0}, {"date": "2006-08-16", "close": 192.9906, "volume": 17.0}, {"date": "2006-08-17", "close": 223.4628, "volume": 35.0}, {"date": "2006-08-22", "close": 198.0693, "volume": 16.0}, {"date": "2006-08-25", "close": 192.9906, "volume": 16.0}, {"date": "2006-08-28", "close": 203.148, "volume": 42.0}, {"date": "2006-08-30", "close": 203.148, "volume": 34.0}, {"date": "2006-08-31", "close": 203.148, "volume": 15.0}, {"date": "2006-09-01", "close": 203.148, "volume": 12.0}, {"date": "2006-09-04", "close": 223.4628, "volume": 20.0}, {"date": "2006-09-05", "close": 203.148, "volume": 10.0}, {"date": "2006-09-12", "close": 198.0693, "volume": 36.0}, {"date": "2006-09-13", "close": 192.9906, "volume": 57.0}, {"date": "2006-09-14", "close": 192.9906, "volume": 26.0}, {"date": "2006-09-15", "close": 177.7545, "volume": 98.0}, {"date": "2006-09-19", "close": 203.148, "volume": 2.0}, {"date": "2006-09-27", "close": 162.5184, "volume": 92.0}, {"date": "2006-11-10", "close": 259.0137, "volume": 849.0}, {"date": "2006-11-13", "close": 406.296, "volume": 339.0}, {"date": "2006-11-14", "close": 360.5877, "volume": 37.0}, {"date": "2006-11-15", "close": 355.509, "volume": 98.0}, {"date": "2006-11-16", "close": 335.1942, "volume": 22.0}, {"date": "2006-11-17", "close": 355.509, "volume": 29.0}, {"date": "2006-11-20", "close": 355.509, "volume": 24.0}, {"date": "2006-11-22", "close": 355.509, "volume": 36.0}, {"date": "2006-11-23", "close": 406.296, "volume": 136.0}, {"date": "2006-11-24", "close": 365.6664, "volume": 53.0}, {"date": "2006-11-29", "close": 406.296, "volume": 30.0}, {"date": "2006-11-30", "close": 457.083, "volume": 64.0}, {"date": "2006-12-01", "close": 457.083, "volume": 49.0}, {"date": "2006-12-06", "close": 457.083, "volume": 62.0}, {"date": "2006-12-14", "close": 426.6108, "volume": 7.0}, {"date": "2006-12-15", "close": 304.722, "volume": 7.0}, {"date": "2006-12-19", "close": 314.8794, "volume": 125.0}, {"date": "2006-12-21", "close": 345.3516, "volume": 8.0}, {"date": "2006-12-28", "close": 345.3516, "volume": 25.0}, {"date": "2007-01-02", "close": 345.3516, "volume": 25.0}, {"date": "2007-01-03", "close": 325.0368, "volume": 60.0}, {"date": "2007-01-04", "close": 335.1942, "volume": 13.0}, {"date": "2007-01-05", "close": 355.509, "volume": 15.0}, {"date": "2007-01-09", "close": 355.509, "volume": 46.0}, {"date": "2007-01-11", "close": 355.509, "volume": 2.0}, {"date": "2007-01-17", "close": 340.2729, "volume": 7.0}, {"date": "2007-01-19", "close": 355.509, "volume": 49.0}, {"date": "2007-01-22", "close": 340.2729, "volume": 24.0}, {"date": "2007-01-23", "close": 375.8238, "volume": 45.0}, {"date": "2007-01-24", "close": 406.296, "volume": 28.0}, {"date": "2007-01-25", "close": 436.7682, "volume": 12.0}, {"date": "2007-01-29", "close": 380.9025, "volume": 78.0}, {"date": "2007-01-30", "close": 375.8238, "volume": 7.0}, {"date": "2007-01-31", "close": 375.8238, "volume": 40.0}, {"date": "2007-02-02", "close": 396.1386, "volume": 47.0}, {"date": "2007-02-05", "close": 436.7682, "volume": 144.0}, {"date": "2007-02-09", "close": 421.5321, "volume": 5.0}, {"date": "2007-02-12", "close": 426.6108, "volume": 8.0}, {"date": "2007-02-13", "close": 457.083, "volume": 32.0}, {"date": "2007-02-14", "close": 558.657, "volume": 327.0}, {"date": "2007-02-15", "close": 487.5552, "volume": 194.0}, {"date": "2007-02-16", "close": 558.657, "volume": 309.0}, {"date": "2007-02-19", "close": 558.657, "volume": 15.0}, {"date": "2007-02-22", "close": 457.083, "volume": 127.0}, {"date": "2007-02-23", "close": 487.5552, "volume": 12.0}, {"date": "2007-02-26", "close": 528.1848, "volume": 134.0}, {"date": "2007-03-01", "close": 457.083, "volume": 197.0}, {"date": "2007-03-02", "close": 457.083, "volume": 34.0}, {"date": "2007-03-05", "close": 457.083, "volume": 105.0}, {"date": "2007-03-06", "close": 457.083, "volume": 58.0}, {"date": "2007-03-07", "close": 457.083, "volume": 104.0}, {"date": "2007-03-19", "close": 350.4303, "volume": 105.0}, {"date": "2007-03-20", "close": 345.3516, "volume": 69.0}, {"date": "2007-03-21", "close": 345.3516, "volume": 98.0}, {"date": "2007-03-26", "close": 304.722, "volume": 23.0}, {"date": "2007-03-27", "close": 304.722, "volume": 25.0}, {"date": "2007-03-28", "close": 355.509, "volume": 10.0}, {"date": "2007-03-30", "close": 355.509, "volume": 21.0}, {"date": "2007-04-02", "close": 309.8007, "volume": 3.0}, {"date": "2007-04-03", "close": 309.8007, "volume": 14.0}, {"date": "2007-04-13", "close": 325.0368, "volume": 58.0}, {"date": "2007-04-16", "close": 314.8794, "volume": 15.0}, {"date": "2007-04-18", "close": 304.722, "volume": 30.0}, {"date": "2007-04-23", "close": 309.8007, "volume": 5.0}, {"date": "2007-04-30", "close": 314.8794, "volume": 43.0}, {"date": "2007-05-03", "close": 340.2729, "volume": 185.0}, {"date": "2007-05-04", "close": 355.509, "volume": 7.0}, {"date": "2007-05-07", "close": 325.0368, "volume": 23.0}, {"date": "2007-05-08", "close": 325.0368, "volume": 7.0}, {"date": "2007-05-09", "close": 304.722, "volume": 27.0}, {"date": "2007-05-11", "close": 325.0368, "volume": 15.0}, {"date": "2007-05-14", "close": 345.3516, "volume": 12.0}, {"date": "2007-05-15", "close": 325.0368, "volume": 3.0}, {"date": "2007-05-16", "close": 375.8238, "volume": 53.0}, {"date": "2007-05-17", "close": 360.5877, "volume": 6.0}, {"date": "2007-05-18", "close": 365.6664, "volume": 10.0}, {"date": "2007-05-21", "close": 406.296, "volume": 48.0}, {"date": "2007-05-25", "close": 441.8469, "volume": 1.0}, {"date": "2007-05-28", "close": 385.9812, "volume": 12.0}, {"date": "2007-05-29", "close": 355.509, "volume": 38.0}, {"date": "2007-05-30", "close": 355.509, "volume": 64.0}, {"date": "2007-06-01", "close": 335.1942, "volume": 20.0}, {"date": "2007-06-04", "close": 355.509, "volume": 14.0}, {"date": "2007-06-05", "close": 355.509, "volume": 20.0}, {"date": "2007-06-13", "close": 325.0368, "volume": 0.0}, {"date": "2007-06-14", "close": 325.0368, "volume": 3.0}, {"date": "2007-06-19", "close": 325.0368, "volume": 15.0}, {"date": "2007-06-20", "close": 253.935, "volume": 37.0}, {"date": "2007-06-21", "close": 259.0137, "volume": 49.0}, {"date": "2007-06-25", "close": 284.4072, "volume": 91.0}, {"date": "2007-06-26", "close": 284.4072, "volume": 547.0}, {"date": "2007-06-27", "close": 294.5646, "volume": 2.0}, {"date": "2007-06-28", "close": 253.935, "volume": 3.0}, {"date": "2007-07-06", "close": 284.4072, "volume": 20.0}, {"date": "2007-07-09", "close": 264.0924, "volume": 11.0}, {"date": "2007-07-12", "close": 264.0924, "volume": 5.0}, {"date": "2007-07-16", "close": 253.935, "volume": 34.0}, {"date": "2007-07-17", "close": 253.935, "volume": 22.0}, {"date": "2007-07-18", "close": 253.935, "volume": 20.0}, {"date": "2007-07-20", "close": 259.0137, "volume": 5.0}, {"date": "2007-08-01", "close": 259.0137, "volume": 54.0}, {"date": "2007-08-02", "close": 274.2498, "volume": 155.0}, {"date": "2007-08-06", "close": 274.2498, "volume": 12.0}, {"date": "2007-08-09", "close": 264.0924, "volume": 30.0}, {"date": "2007-08-10", "close": 259.0137, "volume": 15.0}, {"date": "2007-08-13", "close": 223.4628, "volume": 5.0}, {"date": "2007-08-23", "close": 203.148, "volume": 63.0}, {"date": "2007-08-27", "close": 203.148, "volume": 2.0}, {"date": "2007-08-28", "close": 223.4628, "volume": 5.0}, {"date": "2007-08-29", "close": 223.4628, "volume": 36.0}, {"date": "2007-09-03", "close": 233.6202, "volume": 31.0}, {"date": "2007-09-04", "close": 223.4628, "volume": 20.0}, {"date": "2007-09-06", "close": 238.6989, "volume": 20.0}, {"date": "2007-09-07", "close": 243.7776, "volume": 10.0}, {"date": "2007-09-10", "close": 243.7776, "volume": 10.0}, {"date": "2007-09-11", "close": 233.6202, "volume": 20.0}, {"date": "2007-09-12", "close": 233.6202, "volume": 0.0}, {"date": "2007-09-14", "close": 243.7776, "volume": 13.0}, {"date": "2007-09-17", "close": 238.6989, "volume": 20.0}, {"date": "2007-09-18", "close": 238.6989, "volume": 1.0}, {"date": "2007-09-19", "close": 253.935, "volume": 49.0}, {"date": "2007-09-20", "close": 233.6202, "volume": 106.0}, {"date": "2007-09-24", "close": 233.6202, "volume": 25.0}, {"date": "2007-09-27", "close": 213.3054, "volume": 20.0}, {"date": "2007-11-09", "close": 233.6202, "volume": 3.0}, {"date": "2007-11-12", "close": 233.6202, "volume": 2.0}, {"date": "2007-11-16", "close": 253.935, "volume": 49.0}, {"date": "2007-11-19", "close": 253.935, "volume": 148.0}, {"date": "2007-11-20", "close": 233.6202, "volume": 1.0}, {"date": "2007-11-21", "close": 253.935, "volume": 83.0}, {"date": "2007-11-22", "close": 243.7776, "volume": 0.0}, {"date": "2007-11-23", "close": 243.7776, "volume": 79.0}, {"date": "2007-11-26", "close": 233.6202, "volume": 1.0}, {"date": "2007-11-30", "close": 243.7776, "volume": 22.0}, {"date": "2007-12-11", "close": 253.935, "volume": 10.0}, {"date": "2008-01-02", "close": 218.3841, "volume": 44.0}, {"date": "2008-01-03", "close": 203.148, "volume": 34.0}, {"date": "2008-01-07", "close": 233.6202, "volume": 79.0}, {"date": "2008-01-09", "close": 213.3054, "volume": 20.0}, {"date": "2008-01-18", "close": 203.148, "volume": 4.0}, {"date": "2008-01-22", "close": 152.361, "volume": 20.0}, {"date": "2008-02-07", "close": 152.361, "volume": 20.0}, {"date": "2008-02-19", "close": 203.148, "volume": 30.0}, {"date": "2008-02-21", "close": 203.148, "volume": 20.0}, {"date": "2008-02-25", "close": 203.148, "volume": 4.0}, {"date": "2008-02-26", "close": 253.935, "volume": 15.0}, {"date": "2008-03-25", "close": 172.6758, "volume": 12.0}, {"date": "2008-04-02", "close": 81.2592, "volume": 156.0}, {"date": "2008-04-04", "close": 81.2592, "volume": 10.0}, {"date": "2008-04-07", "close": 81.2592, "volume": 25.0}, {"date": "2008-04-09", "close": 81.2592, "volume": 98.0}, {"date": "2008-04-10", "close": 81.2592, "volume": 325.0}, {"date": "2008-04-18", "close": 76.1805, "volume": 4.0}, {"date": "2008-04-28", "close": 77.19624, "volume": 61.0}, {"date": "2008-04-30", "close": 73.13328, "volume": 223.0}, {"date": "2014-02-11", "close": 73.13328, "volume": null}, {"date": "2015-09-14", "close": 8.4645, "volume": 1134.0}, {"date": "2015-09-15", "close": 6.7716, "volume": 1701.0}, {"date": "2015-09-16", "close": 6.7716, "volume": 945.0}, {"date": "2015-09-17", "close": 7.61805, "volume": 827.0}, {"date": "2015-09-18", "close": 7.61805, "volume": 591.0}, {"date": "2015-09-22", "close": 5.2903125, "volume": 29.0}, {"date": "2015-09-23", "close": 5.501925, "volume": 236.0}, {"date": "2015-09-24", "close": 6.7716, "volume": 4962.0}, {"date": "2015-10-20", "close": 6.7716, "volume": 6.0}, {"date": "2015-10-27", "close": 6.9832125, "volume": 72.0}, {"date": "2015-10-29", "close": 4.655475, "volume": 5.0}, {"date": "2015-10-30", "close": 4.655475, "volume": 119.0}, {"date": "2015-11-02", "close": 4.655475, "volume": 117.0}, {"date": "2015-11-17", "close": 4.655475, "volume": 709.0}, {"date": "2015-11-18", "close": 5.0787, "volume": 354.0}, {"date": "2015-12-07", "close": 3.3858, "volume": 473.0}, {"date": "2015-12-10", "close": 3.809025, "volume": 354.0}, {"date": "2015-12-15", "close": 3.72438, "volume": 11814.0}, {"date": "2015-12-22", "close": 3.72438, "volume": 4962.0}, {"date": "2016-01-05", "close": 3.3858, "volume": 12168.0}, {"date": "2016-01-14", "close": 2.116125, "volume": 0.0}, {"date": "2016-02-03", "close": 2.116125, "volume": 3261.0}, {"date": "2016-02-05", "close": 2.116125, "volume": 425.0}, {"date": "2016-02-08", "close": 2.116125, "volume": 898.0}, {"date": "2016-02-09", "close": 2.116125, "volume": 898.0}, {"date": "2016-02-10", "close": 2.116125, "volume": 425.0}, {"date": "2016-02-22", "close": 2.116125, "volume": 116.0}, {"date": "2016-02-26", "close": 1.3119975, "volume": 244.0}, {"date": "2016-03-08", "close": 1.269675, "volume": 236.0}, {"date": "2016-03-09", "close": 0.84645, "volume": 1775.0}, {"date": "2016-03-22", "close": 0.931095, "volume": 8.0}, {"date": "2016-03-30", "close": 0.931095, "volume": 236.0}, {"date": "2016-04-04", "close": 0.931095, "volume": 22.0}, {"date": "2016-04-11", "close": 0.931095, "volume": 2363.0}, {"date": "2016-05-03", "close": 0.931095, "volume": 236.0}, {"date": "2016-05-05", "close": 1.01574, "volume": 236.0}, {"date": "2016-05-13", "close": 1.01574, "volume": 8.0}, {"date": "2016-06-27", "close": 0.761805, "volume": 236.0}, {"date": "2016-06-28", "close": 0.8041275, "volume": 236.0}, {"date": "2016-08-18", "close": 0.8041275, "volume": 236.0}, {"date": "2016-09-05", "close": 0.8041275, "volume": 1181.0}, {"date": "2016-09-06", "close": 0.50787, "volume": 1654.0}, {"date": "2016-09-13", "close": 0.761805, "volume": 662.0}, {"date": "2016-09-20", "close": 0.5501925, "volume": 1181.0}, {"date": "2016-10-05", "close": 0.50787, "volume": 1429.0}, {"date": "2016-10-06", "close": 0.5501925, "volume": 236.0}, {"date": "2016-10-25", "close": 0.5501925, "volume": 1701.0}, {"date": "2016-11-02", "close": 0.5501925, "volume": 5.0}, {"date": "2016-12-02", "close": 0.5501925, "volume": 0.0}, {"date": "2016-12-07", "close": 0.5501925, "volume": 0.0}, {"date": "2016-12-20", "close": 0.5501925, "volume": 236.0}, {"date": "2016-12-29", "close": 0.592515, "volume": 0.0}, {"date": "2017-01-31", "close": 0.592515, "volume": 236.0}, {"date": "2017-02-17", "close": 0.5501925, "volume": 9.0}, {"date": "2017-03-03", "close": 0.5501925, "volume": 665.0}, {"date": "2017-03-14", "close": 17.352225, "volume": 40641.0}, {"date": "2017-03-15", "close": 15.659325, "volume": 131802.0}, {"date": "2017-03-16", "close": 14.38965, "volume": 44185.0}, {"date": "2017-03-17", "close": 8.887725, "volume": 55919.0}, {"date": "2017-03-20", "close": 6.9832125, "volume": 70057.0}, {"date": "2017-03-21", "close": 9.734175, "volume": 227499.0}, {"date": "2017-03-22", "close": 11.00385, "volume": 257909.0}, {"date": "2017-03-23", "close": 9.5225625, "volume": 118699.0}, {"date": "2017-03-24", "close": 8.041275, "volume": 80094.0}, {"date": "2017-03-27", "close": 7.4064375, "volume": 74220.0}, {"date": "2017-03-28", "close": 8.2528875, "volume": 68711.0}, {"date": "2017-03-29", "close": 8.4645, "volume": 62558.0}, {"date": "2017-03-30", "close": 8.2528875, "volume": 19984.0}, {"date": "2017-03-31", "close": 8.2528875, "volume": 27401.0}, {"date": "2017-04-03", "close": 8.041275, "volume": 14014.0}, {"date": "2017-04-04", "close": 7.8296625, "volume": 12729.0}, {"date": "2017-04-05", "close": 8.041275, "volume": 18920.0}, {"date": "2017-04-06", "close": 7.61805, "volume": 10326.0}, {"date": "2017-04-07", "close": 7.61805, "volume": 12250.0}, {"date": "2017-04-10", "close": 7.194825, "volume": 16465.0}, {"date": "2017-04-11", "close": 6.7716, "volume": 25794.0}, {"date": "2017-04-12", "close": 6.1367625, "volume": 43847.0}, {"date": "2017-04-13", "close": 6.1367625, "volume": 3320.0}, {"date": "2017-04-18", "close": 5.7135375, "volume": 7488.0}, {"date": "2017-04-19", "close": 5.501925, "volume": 7696.0}, {"date": "2017-04-20", "close": 4.8670875, "volume": 21959.0}, {"date": "2017-04-21", "close": 5.0787, "volume": 17089.0}, {"date": "2017-04-24", "close": 4.655475, "volume": 16552.0}, {"date": "2017-04-26", "close": 4.655475, "volume": 5364.0}, {"date": "2017-04-27", "close": 4.8670875, "volume": 2228.0}, {"date": "2017-04-28", "close": 5.0787, "volume": 6904.0}, {"date": "2017-05-01", "close": 8.4645, "volume": 221196.0}, {"date": "2017-05-02", "close": 6.1367625, "volume": 74441.0}, {"date": "2017-05-03", "close": 5.501925, "volume": 43796.0}, {"date": "2017-05-04", "close": 6.5599875, "volume": 27836.0}, {"date": "2017-05-05", "close": 5.7135375, "volume": 19383.0}, {"date": "2017-05-08", "close": 5.92515, "volume": 25131.0}, {"date": "2017-05-09", "close": 5.7135375, "volume": 52603.0}, {"date": "2017-05-10", "close": 5.501925, "volume": 27033.0}, {"date": "2017-05-11", "close": 5.501925, "volume": 20589.0}, {"date": "2017-05-12", "close": 5.501925, "volume": 12293.0}, {"date": "2017-05-15", "close": 5.92515, "volume": 14985.0}, {"date": "2017-05-16", "close": 6.1367625, "volume": 22805.0}, {"date": "2017-05-17", "close": 5.7135375, "volume": 16074.0}, {"date": "2017-05-18", "close": 5.7135375, "volume": 27716.0}, {"date": "2017-05-19", "close": 5.2903125, "volume": 24690.0}, {"date": "2017-05-22", "close": 4.8670875, "volume": 14577.0}, {"date": "2017-05-23", "close": 5.0787, "volume": 8482.0}, {"date": "2017-05-24", "close": 4.8670875, "volume": 11730.0}, {"date": "2017-05-25", "close": 5.2903125, "volume": 1637.0}, {"date": "2017-05-26", "close": 5.0787, "volume": 5054.0}, {"date": "2017-05-29", "close": 4.8670875, "volume": 11880.0}, {"date": "2017-05-30", "close": 4.655475, "volume": 6385.0}, {"date": "2017-05-31", "close": 4.4438625, "volume": 4678.0}, {"date": "2017-06-01", "close": 4.655475, "volume": 11566.0}, {"date": "2017-06-02", "close": 4.8670875, "volume": 2984.0}, {"date": "2017-06-05", "close": 4.4438625, "volume": 8846.0}, {"date": "2017-06-06", "close": 4.4438625, "volume": 2845.0}, {"date": "2017-06-07", "close": 4.23225, "volume": 5631.0}, {"date": "2017-06-08", "close": 4.4438625, "volume": 1653.0}, {"date": "2017-06-09", "close": 4.4438625, "volume": 2664.0}, {"date": "2017-06-13", "close": 4.23225, "volume": 16952.0}, {"date": "2017-06-14", "close": 4.1052825, "volume": 3922.0}, {"date": "2017-06-15", "close": 4.147605, "volume": 8223.0}, {"date": "2017-06-16", "close": 4.23225, "volume": 7634.0}, {"date": "2017-06-19", "close": 4.4438625, "volume": 3673.0}, {"date": "2017-06-20", "close": 4.23225, "volume": 14531.0}, {"date": "2017-06-21", "close": 4.147605, "volume": 8832.0}, {"date": "2017-06-22", "close": 4.1052825, "volume": 3928.0}, {"date": "2017-06-23", "close": 4.147605, "volume": 2021.0}, {"date": "2017-06-26", "close": 4.0206375, "volume": 6788.0}, {"date": "2017-06-27", "close": 3.9359925, "volume": 733.0}, {"date": "2017-06-28", "close": 3.72438, "volume": 12969.0}, {"date": "2017-06-29", "close": 3.639735, "volume": 5624.0}, {"date": "2017-06-30", "close": 3.3858, "volume": 15926.0}, {"date": "2017-07-03", "close": 3.6820575, "volume": 10403.0}, {"date": "2017-07-04", "close": 3.7667025, "volume": 11631.0}, {"date": "2017-07-05", "close": 3.809025, "volume": 236.0}, {"date": "2017-07-06", "close": 3.639735, "volume": 1590.0}, {"date": "2017-07-07", "close": 3.5127675, "volume": 3775.0}, {"date": "2017-07-10", "close": 3.72438, "volume": 7457.0}, {"date": "2017-07-11", "close": 3.809025, "volume": 3910.0}, {"date": "2017-07-12", "close": 4.23225, "volume": 20310.0}, {"date": "2017-07-13", "close": 4.23225, "volume": 6769.0}, {"date": "2017-07-14", "close": 4.1899275, "volume": 123.0}, {"date": "2017-07-17", "close": 4.0206375, "volume": 744.0}, {"date": "2017-07-18", "close": 3.72438, "volume": 8284.0}, {"date": "2017-07-19", "close": 3.8513475, "volume": 1562.0}, {"date": "2017-07-20", "close": 3.55509, "volume": 26175.0}, {"date": "2017-07-21", "close": 3.3858, "volume": 16101.0}, {"date": "2017-07-24", "close": 3.3858, "volume": 16621.0}, {"date": "2017-07-25", "close": 3.5127675, "volume": 4732.0}, {"date": "2017-07-26", "close": 3.5974125, "volume": 345.0}, {"date": "2017-07-27", "close": 3.5127675, "volume": 5359.0}, {"date": "2017-07-28", "close": 3.5127675, "volume": 14420.0}, {"date": "2017-07-31", "close": 3.301155, "volume": 18612.0}, {"date": "2017-08-01", "close": 3.2588325, "volume": 6238.0}, {"date": "2017-08-02", "close": 3.1741875, "volume": 5831.0}, {"date": "2017-08-03", "close": 3.0895425, "volume": 9118.0}, {"date": "2017-08-04", "close": 3.04722, "volume": 17861.0}, {"date": "2017-08-07", "close": 2.9202525, "volume": 13917.0}, {"date": "2017-08-08", "close": 3.21651, "volume": 11162.0}, {"date": "2017-08-09", "close": 2.9202525, "volume": 17070.0}, {"date": "2017-08-10", "close": 2.962575, "volume": 8892.0}, {"date": "2017-08-11", "close": 2.962575, "volume": 3010.0}, {"date": "2017-08-14", "close": 3.0048975, "volume": 8346.0}, {"date": "2017-08-15", "close": 3.21651, "volume": 33477.0}, {"date": "2017-08-16", "close": 3.0048975, "volume": 29325.0}, {"date": "2017-08-17", "close": 2.9202525, "volume": 50685.0}, {"date": "2017-08-18", "close": 2.8356075, "volume": 3677.0}, {"date": "2017-08-21", "close": 2.8356075, "volume": 2622.0}, {"date": "2017-08-22", "close": 2.793285, "volume": 7591.0}, {"date": "2017-08-23", "close": 2.70864, "volume": 2245.0}, {"date": "2017-08-24", "close": 2.70864, "volume": 7241.0}, {"date": "2017-08-25", "close": 2.7509625, "volume": 1470.0}, {"date": "2017-08-28", "close": 2.87793, "volume": 5439.0}, {"date": "2017-08-29", "close": 2.9202525, "volume": 4878.0}, {"date": "2017-08-30", "close": 2.962575, "volume": 48242.0}, {"date": "2017-08-31", "close": 2.70864, "volume": 10249.0}, {"date": "2017-09-01", "close": 2.53935, "volume": 22957.0}, {"date": "2017-09-04", "close": 2.53935, "volume": 15673.0}, {"date": "2017-09-05", "close": 2.20077, "volume": 19832.0}, {"date": "2017-09-06", "close": 1.946835, "volume": 94650.0}, {"date": "2017-09-07", "close": 1.6929, "volume": 93443.0}, {"date": "2017-09-08", "close": 1.6929, "volume": 56902.0}, {"date": "2017-09-11", "close": 1.6929, "volume": 2194.0}, {"date": "2017-09-12", "close": 1.6505775, "volume": 16778.0}, {"date": "2017-09-13", "close": 1.5659325, "volume": 39324.0}, {"date": "2017-09-14", "close": 1.4812875, "volume": 26211.0}, {"date": "2017-09-15", "close": 1.35432, "volume": 68994.0}, {"date": "2017-09-18", "close": 1.3966425, "volume": 62772.0}, {"date": "2017-09-19", "close": 1.269675, "volume": 36896.0}, {"date": "2017-09-20", "close": 1.2273525, "volume": 12604.0}, {"date": "2017-09-21", "close": 1.0580625, "volume": 84933.0}, {"date": "2017-09-22", "close": 1.01574, "volume": 10038.0}, {"date": "2017-09-25", "close": 1.1427075, "volume": 38209.0}, {"date": "2017-09-26", "close": 1.100385, "volume": 7126.0}, {"date": "2017-09-27", "close": 1.1427075, "volume": 8707.0}, {"date": "2017-09-28", "close": 1.4812875, "volume": 195444.0}, {"date": "2017-09-29", "close": 1.0580625, "volume": 253134.0}, {"date": "2017-10-02", "close": 1.0580625, "volume": 24424.0}, {"date": "2017-10-03", "close": 1.01574, "volume": 15655.0}, {"date": "2017-10-04", "close": 1.100385, "volume": 23749.0}, {"date": "2017-10-05", "close": 1.0580625, "volume": 9229.0}, {"date": "2017-10-06", "close": 1.100385, "volume": 8097.0}, {"date": "2017-10-09", "close": 1.01574, "volume": 25477.0}, {"date": "2017-10-10", "close": 0.931095, "volume": 26538.0}, {"date": "2017-10-11", "close": 0.9734175, "volume": 15553.0}, {"date": "2017-10-12", "close": 0.9734175, "volume": 2865.0}, {"date": "2017-10-13", "close": 1.01574, "volume": 5891.0}, {"date": "2017-10-16", "close": 1.3119975, "volume": 141012.0}, {"date": "2017-10-17", "close": 1.269675, "volume": 35888.0}, {"date": "2017-10-18", "close": 1.18503, "volume": 10052.0}, {"date": "2017-10-19", "close": 1.269675, "volume": 6491.0}, {"date": "2017-10-20", "close": 1.2273525, "volume": 17835.0}, {"date": "2017-10-23", "close": 1.2273525, "volume": 5261.0}, {"date": "2017-10-24", "close": 1.2273525, "volume": 4229.0}, {"date": "2017-10-25", "close": 1.100385, "volume": 8613.0}, {"date": "2017-10-26", "close": 1.2273525, "volume": 15753.0}, {"date": "2017-10-27", "close": 1.1427075, "volume": 10542.0}, {"date": "2017-10-30", "close": 1.100385, "volume": 11373.0}, {"date": "2017-10-31", "close": 1.100385, "volume": 22904.0}, {"date": "2017-11-01", "close": 1.0580625, "volume": 4199.0}, {"date": "2017-11-02", "close": 1.100385, "volume": 13483.0}, {"date": "2017-11-03", "close": 1.18503, "volume": 16002.0}, {"date": "2017-11-06", "close": 1.1427075, "volume": 13660.0}, {"date": "2017-11-07", "close": 1.1427075, "volume": 14000.0}, {"date": "2017-11-08", "close": 1.100385, "volume": 11296.0}, {"date": "2017-11-09", "close": 1.100385, "volume": 10425.0}, {"date": "2017-11-10", "close": 1.269675, "volume": 98957.0}, {"date": "2017-11-13", "close": 1.438965, "volume": 126405.0}, {"date": "2017-11-14", "close": 1.6929, "volume": 207759.0}, {"date": "2017-11-15", "close": 1.3966425, "volume": 122296.0}, {"date": "2017-11-16", "close": 1.3119975, "volume": 89848.0}, {"date": "2017-11-17", "close": 1.3966425, "volume": 49371.0}, {"date": "2017-11-20", "close": 1.6929, "volume": 117128.0}, {"date": "2017-11-21", "close": 2.962575, "volume": 805616.0}, {"date": "2017-11-22", "close": 3.21651, "volume": 808523.0}, {"date": "2017-11-23", "close": 2.5816725, "volume": 281561.0}, {"date": "2017-11-24", "close": 2.4970275, "volume": 126968.0}, {"date": "2017-11-27", "close": 2.285415, "volume": 122752.0}, {"date": "2017-11-28", "close": 2.70864, "volume": 213489.0}, {"date": "2017-11-29", "close": 2.4123825, "volume": 214627.0}, {"date": "2017-11-30", "close": 2.53935, "volume": 92004.0}, {"date": "2017-12-01", "close": 2.37006, "volume": 60219.0}, {"date": "2017-12-04", "close": 2.20077, "volume": 68463.0}, {"date": "2017-12-05", "close": 1.9891575, "volume": 99912.0}, {"date": "2017-12-06", "close": 1.777545, "volume": 87765.0}, {"date": "2017-12-07", "close": 1.86219, "volume": 36738.0}, {"date": "2017-12-08", "close": 1.7352225, "volume": 22481.0}, {"date": "2017-12-11", "close": 1.777545, "volume": 24913.0}, {"date": "2017-12-12", "close": 1.946835, "volume": 60348.0}, {"date": "2017-12-13", "close": 1.8198675, "volume": 10847.0}, {"date": "2017-12-14", "close": 1.9045125, "volume": 27177.0}, {"date": "2017-12-15", "close": 1.8198675, "volume": 16855.0}, {"date": "2017-12-18", "close": 1.8198675, "volume": 29741.0}, {"date": "2017-12-19", "close": 1.9045125, "volume": 36653.0}, {"date": "2017-12-20", "close": 1.86219, "volume": 55438.0}, {"date": "2017-12-21", "close": 1.777545, "volume": 19088.0}, {"date": "2017-12-22", "close": 1.7352225, "volume": 13936.0}, {"date": "2017-12-27", "close": 1.6505775, "volume": 32136.0}, {"date": "2017-12-28", "close": 1.8198675, "volume": 39217.0}, {"date": "2017-12-29", "close": 1.6929, "volume": 30688.0}, {"date": "2018-01-02", "close": 1.6505775, "volume": 9570.0}, {"date": "2018-01-03", "close": 1.8198675, "volume": 28518.0}, {"date": "2018-01-04", "close": 2.4123825, "volume": 259806.0}, {"date": "2018-01-05", "close": 2.4123825, "volume": 375576.0}, {"date": "2018-01-08", "close": 2.285415, "volume": 74299.0}, {"date": "2018-01-09", "close": 2.20077, "volume": 17042.0}, {"date": "2018-01-10", "close": 2.20077, "volume": 34163.0}, {"date": "2018-01-11", "close": 2.2430925, "volume": 17803.0}, {"date": "2018-01-12", "close": 2.2430925, "volume": 12754.0}, {"date": "2018-01-15", "close": 2.2430925, "volume": 17005.0}, {"date": "2018-01-16", "close": 2.116125, "volume": 84107.0}, {"date": "2018-01-17", "close": 2.116125, "volume": 21404.0}, {"date": "2018-01-18", "close": 2.0691, "volume": 18019.0}, {"date": "2018-01-19", "close": 2.2572, "volume": 9549.0}, {"date": "2018-01-22", "close": 2.16315, "volume": 7019.0}, {"date": "2018-01-23", "close": 2.022075, "volume": 23031.0}, {"date": "2018-01-24", "close": 2.022075, "volume": 7790.0}, {"date": "2018-01-25", "close": 2.022075, "volume": 21395.0}, {"date": "2018-01-29", "close": 1.97505, "volume": 35668.0}, {"date": "2018-01-30", "close": 2.022075, "volume": 32874.0}, {"date": "2018-01-31", "close": 2.022075, "volume": 8225.0}, {"date": "2018-02-01", "close": 2.022075, "volume": 6350.0}, {"date": "2018-02-02", "close": 1.97505, "volume": 6099.0}, {"date": "2018-02-05", "close": 1.881, "volume": 39152.0}, {"date": "2018-02-06", "close": 1.739925, "volume": 39693.0}, {"date": "2018-02-07", "close": 1.739925, "volume": 25804.0}, {"date": "2018-02-08", "close": 1.833975, "volume": 7369.0}, {"date": "2018-02-09", "close": 1.739925, "volume": 14536.0}, {"date": "2018-02-12", "close": 1.739925, "volume": 26019.0}, {"date": "2018-02-13", "close": 1.739925, "volume": 18952.0}, {"date": "2018-02-14", "close": 1.6929, "volume": 24511.0}, {"date": "2018-02-15", "close": 1.78695, "volume": 4891.0}, {"date": "2018-02-16", "close": 1.881, "volume": 19745.0}, {"date": "2018-02-19", "close": 1.78695, "volume": 16887.0}, {"date": "2018-02-20", "close": 1.645875, "volume": 104084.0}, {"date": "2018-02-21", "close": 1.6929, "volume": 18565.0}, {"date": "2018-02-22", "close": 1.59885, "volume": 14412.0}, {"date": "2018-02-23", "close": 1.645875, "volume": 5627.0}, {"date": "2018-02-26", "close": 1.551825, "volume": 33916.0}, {"date": "2018-02-27", "close": 1.645875, "volume": 8697.0}, {"date": "2018-02-28", "close": 1.645875, "volume": 6280.0}, {"date": "2018-03-01", "close": 1.457775, "volume": 120314.0}, {"date": "2018-03-02", "close": 1.3167, "volume": 75604.0}, {"date": "2018-03-05", "close": 1.41075, "volume": 19527.0}, {"date": "2018-03-06", "close": 1.3167, "volume": 25611.0}, {"date": "2018-03-07", "close": 1.269675, "volume": 34691.0}, {"date": "2018-03-08", "close": 1.363725, "volume": 16130.0}, {"date": "2018-03-09", "close": 1.3167, "volume": 15658.0}, {"date": "2018-03-12", "close": 1.22265, "volume": 39488.0}, {"date": "2018-03-13", "close": 1.269675, "volume": 17637.0}, {"date": "2018-03-14", "close": 1.175625, "volume": 75326.0}, {"date": "2018-03-15", "close": 1.175625, "volume": 10862.0}, {"date": "2018-03-16", "close": 1.175625, "volume": 89.0}, {"date": "2018-03-19", "close": 1.175625, "volume": 855.0}, {"date": "2018-03-20", "close": 1.22265, "volume": 7043.0}, {"date": "2018-03-21", "close": 1.22265, "volume": 54097.0}, {"date": "2018-03-22", "close": 1.269675, "volume": 17770.0}, {"date": "2018-03-23", "close": 1.3167, "volume": 9858.0}, {"date": "2018-03-26", "close": 1.3167, "volume": 17146.0}, {"date": "2018-03-27", "close": 1.363725, "volume": 22979.0}, {"date": "2018-03-28", "close": 1.41075, "volume": 23828.0}, {"date": "2018-03-29", "close": 1.645875, "volume": 250548.0}, {"date": "2018-04-09", "close": 1.645875, "volume": 1045460.0}, {"date": "2018-04-10", "close": 1.5048, "volume": 284831.0}, {"date": "2018-04-11", "close": 1.363725, "volume": 96595.0}, {"date": "2018-04-12", "close": 1.41075, "volume": 29526.0}, {"date": "2018-04-13", "close": 1.5048, "volume": 48937.0}, {"date": "2018-04-16", "close": 1.363725, "volume": 48143.0}, {"date": "2018-04-17", "close": 1.269675, "volume": 74241.0}, {"date": "2018-04-18", "close": 1.269675, "volume": 44577.0}, {"date": "2018-04-19", "close": 1.269675, "volume": 43583.0}, {"date": "2018-04-20", "close": 1.269675, "volume": 13665.0}, {"date": "2018-04-23", "close": 1.269675, "volume": 19006.0}, {"date": "2018-04-24", "close": 1.22265, "volume": 127435.0}, {"date": "2018-04-26", "close": 1.175625, "volume": 36340.0}, {"date": "2018-04-27", "close": 1.1286, "volume": 56219.0}, {"date": "2018-04-30", "close": 1.175625, "volume": 15492.0}, {"date": "2018-05-01", "close": 1.269675, "volume": 30631.0}, {"date": "2018-05-02", "close": 1.175625, "volume": 25025.0}, {"date": "2018-05-03", "close": 1.22265, "volume": 5729.0}, {"date": "2018-05-04", "close": 1.269675, "volume": 39116.0}, {"date": "2018-05-07", "close": 1.22265, "volume": 8604.0}, {"date": "2018-05-08", "close": 1.22265, "volume": 4159.0}, {"date": "2018-05-09", "close": 1.1286, "volume": 83386.0}, {"date": "2018-05-10", "close": 1.1286, "volume": 4933.0}, {"date": "2018-05-11", "close": 1.1286, "volume": 1914.0}, {"date": "2018-05-14", "close": 1.1286, "volume": 3457.0}, {"date": "2018-05-15", "close": 1.1286, "volume": 8719.0}, {"date": "2018-05-16", "close": 1.175625, "volume": 391.0}, {"date": "2018-05-17", "close": 1.1286, "volume": 28901.0}, {"date": "2018-05-18", "close": 1.1286, "volume": 6900.0}, {"date": "2018-05-21", "close": 1.1286, "volume": 4519.0}, {"date": "2018-05-22", "close": 1.1286, "volume": 9251.0}, {"date": "2018-05-23", "close": 1.081575, "volume": 28212.0}, {"date": "2018-05-24", "close": 1.081575, "volume": 13291.0}, {"date": "2018-05-25", "close": 1.081575, "volume": 2195.0}, {"date": "2018-05-28", "close": 1.081575, "volume": 1940.0}, {"date": "2018-05-29", "close": 0.987525, "volume": 99577.0}, {"date": "2018-05-30", "close": 0.987525, "volume": 48172.0}, {"date": "2018-05-31", "close": 0.987525, "volume": 9172.0}, {"date": "2018-06-01", "close": 1.03455, "volume": 19334.0}, {"date": "2018-06-04", "close": 1.03455, "volume": 484.0}, {"date": "2018-06-05", "close": 1.03455, "volume": 41279.0}, {"date": "2018-06-06", "close": 1.081575, "volume": 20580.0}, {"date": "2018-06-07", "close": 1.645875, "volume": 3300141.0}, {"date": "2018-06-08", "close": 1.363725, "volume": 596056.0}, {"date": "2018-06-12", "close": 1.363725, "volume": 182615.0}, {"date": "2018-06-13", "close": 1.269675, "volume": 218913.0}, {"date": "2018-06-14", "close": 1.3167, "volume": 133268.0}, {"date": "2018-06-15", "close": 1.22265, "volume": 65944.0}, {"date": "2018-06-18", "close": 1.22265, "volume": 6662.0}, {"date": "2018-06-19", "close": 1.22265, "volume": 48888.0}, {"date": "2018-06-20", "close": 1.22265, "volume": 55393.0}, {"date": "2018-06-21", "close": 1.22265, "volume": 57858.0}, {"date": "2018-06-22", "close": 1.22265, "volume": 54760.0}, {"date": "2018-06-25", "close": 1.175625, "volume": 82525.0}, {"date": "2018-06-26", "close": 1.175625, "volume": 53334.0}, {"date": "2018-06-27", "close": 1.175625, "volume": 41192.0}, {"date": "2018-06-28", "close": 1.175625, "volume": 17574.0}, {"date": "2018-06-29", "close": 1.175625, "volume": 91122.0}, {"date": "2018-07-02", "close": 1.175625, "volume": 19599.0}, {"date": "2018-07-03", "close": 1.3167, "volume": 94998.0}, {"date": "2018-07-04", "close": 1.22265, "volume": 109058.0}, {"date": "2018-07-05", "close": 1.22265, "volume": 52738.0}, {"date": "2018-07-06", "close": 1.175625, "volume": 33825.0}, {"date": "2018-07-09", "close": 1.22265, "volume": 22181.0}, {"date": "2018-07-10", "close": 1.175625, "volume": 16135.0}, {"date": "2018-07-13", "close": 1.41075, "volume": 1084143.0}, {"date": "2018-07-16", "close": 1.363725, "volume": 68366.0}, {"date": "2018-07-17", "close": 1.3167, "volume": 23516.0}, {"date": "2018-07-18", "close": 1.269675, "volume": 74268.0}, {"date": "2018-07-19", "close": 1.269675, "volume": 8582.0}, {"date": "2018-07-20", "close": 1.269675, "volume": 63703.0}, {"date": "2018-07-23", "close": 1.22265, "volume": 22937.0}, {"date": "2018-07-24", "close": 1.269675, "volume": 37902.0}, {"date": "2018-07-25", "close": 1.269675, "volume": 629.0}, {"date": "2018-07-26", "close": 1.269675, "volume": 8191.0}, {"date": "2018-07-27", "close": 1.3167, "volume": 6900.0}, {"date": "2018-07-30", "close": 1.3167, "volume": 15146.0}, {"date": "2018-07-31", "close": 1.269675, "volume": 10244.0}, {"date": "2018-08-01", "close": 1.22265, "volume": 13553.0}, {"date": "2018-08-02", "close": 1.22265, "volume": 34746.0}, {"date": "2018-08-03", "close": 1.269675, "volume": 27747.0}, {"date": "2018-08-06", "close": 1.269675, "volume": 19912.0}, {"date": "2018-08-07", "close": 1.175625, "volume": 92786.0}, {"date": "2018-08-08", "close": 1.22265, "volume": 38108.0}, {"date": "2018-08-09", "close": 1.22265, "volume": 4147.0}, {"date": "2018-08-10", "close": 1.22265, "volume": 5508.0}, {"date": "2018-08-13", "close": 1.175625, "volume": 52261.0}, {"date": "2018-08-14", "close": 1.175625, "volume": 77681.0}, {"date": "2018-08-15", "close": 1.1286, "volume": 12975.0}, {"date": "2018-08-16", "close": 1.1286, "volume": 53542.0}, {"date": "2018-08-17", "close": 1.1286, "volume": 21887.0}, {"date": "2018-08-20", "close": 1.1286, "volume": 0.0}, {"date": "2018-08-21", "close": 1.081575, "volume": 8143.0}, {"date": "2018-08-22", "close": 1.1286, "volume": 4720.0}, {"date": "2018-08-23", "close": 1.081575, "volume": 1046.0}, {"date": "2018-08-24", "close": 1.1286, "volume": 20418.0}, {"date": "2018-08-27", "close": 1.1286, "volume": 8542.0}, {"date": "2018-08-28", "close": 1.1286, "volume": 436.0}, {"date": "2018-08-29", "close": 1.081575, "volume": 3429.0}, {"date": "2018-08-30", "close": 1.1286, "volume": 3296.0}, {"date": "2018-08-31", "close": 1.1286, "volume": 2770.0}, {"date": "2018-09-03", "close": 1.1286, "volume": 15915.0}, {"date": "2018-09-04", "close": 1.081575, "volume": 8245.0}, {"date": "2018-09-05", "close": 1.1286, "volume": 787.0}, {"date": "2018-09-06", "close": 1.081575, "volume": 10136.0}, {"date": "2018-09-07", "close": 1.081575, "volume": 11845.0}, {"date": "2018-09-10", "close": 1.081575, "volume": 25209.0}, {"date": "2018-09-11", "close": 1.03455, "volume": 8479.0}, {"date": "2018-09-12", "close": 1.03455, "volume": 5851.0}, {"date": "2018-09-13", "close": 1.175625, "volume": 66705.0}, {"date": "2018-09-14", "close": 1.1286, "volume": 452.0}, {"date": "2018-09-17", "close": 1.175625, "volume": 12253.0}, {"date": "2018-09-18", "close": 1.081575, "volume": 8293.0}, {"date": "2018-09-19", "close": 1.081575, "volume": 5061.0}, {"date": "2018-09-20", "close": 1.081575, "volume": 4123.0}, {"date": "2018-09-21", "close": 1.081575, "volume": 17005.0}, {"date": "2018-09-24", "close": 1.081575, "volume": 1105.0}, {"date": "2018-09-25", "close": 1.081575, "volume": 5843.0}, {"date": "2018-09-26", "close": 1.1286, "volume": 893.0}, {"date": "2018-09-28", "close": 1.175625, "volume": 4641.0}, {"date": "2018-10-01", "close": 1.1286, "volume": 6592.0}, {"date": "2018-10-02", "close": 1.081575, "volume": 7081.0}, {"date": "2018-10-03", "close": 1.081575, "volume": 468.0}, {"date": "2018-10-04", "close": 1.081575, "volume": 106.0}, {"date": "2018-10-05", "close": 1.1286, "volume": 1577.0}, {"date": "2018-10-08", "close": 1.1286, "volume": 128.0}, {"date": "2018-10-09", "close": 1.1286, "volume": 4840.0}, {"date": "2018-10-10", "close": 1.1286, "volume": 2233.0}, {"date": "2018-10-11", "close": 1.03455, "volume": 63393.0}, {"date": "2018-10-12", "close": 1.081575, "volume": 4895.0}, {"date": "2018-10-15", "close": 1.03455, "volume": 9032.0}, {"date": "2018-10-16", "close": 1.03455, "volume": 7164.0}, {"date": "2018-10-17", "close": 1.22265, "volume": 51240.0}, {"date": "2018-10-18", "close": 1.363725, "volume": 235607.0}, {"date": "2018-10-19", "close": 1.59885, "volume": 927914.0}, {"date": "2018-10-22", "close": 1.363725, "volume": 328157.0}, {"date": "2018-10-23", "close": 1.269675, "volume": 112645.0}, {"date": "2018-10-24", "close": 1.081575, "volume": 138528.0}, {"date": "2018-10-25", "close": 1.081575, "volume": 74401.0}, {"date": "2018-10-26", "close": 1.175625, "volume": 50176.0}, {"date": "2018-10-29", "close": 1.081575, "volume": 67702.0}, {"date": "2018-10-30", "close": 1.081575, "volume": 7059.0}, {"date": "2018-10-31", "close": 1.081575, "volume": 24160.0}, {"date": "2018-11-01", "close": 1.081575, "volume": 44193.0}, {"date": "2018-11-02", "close": 1.175625, "volume": 34531.0}, {"date": "2018-11-05", "close": 1.175625, "volume": 27234.0}, {"date": "2018-11-06", "close": 1.081575, "volume": 12363.0}, {"date": "2018-11-07", "close": 1.081575, "volume": 60022.0}, {"date": "2018-11-08", "close": 1.1286, "volume": 42811.0}, {"date": "2018-11-09", "close": 1.1286, "volume": 2186.0}, {"date": "2018-11-12", "close": 1.081575, "volume": 5019.0}, {"date": "2018-11-13", "close": 1.081575, "volume": 723.0}, {"date": "2018-11-14", "close": 1.081575, "volume": 17323.0}, {"date": "2018-11-15", "close": 1.081575, "volume": 12010.0}, {"date": "2018-11-16", "close": 1.081575, "volume": 17670.0}, {"date": "2018-11-19", "close": 1.175625, "volume": 63596.0}, {"date": "2018-11-20", "close": 1.081575, "volume": 1512.0}, {"date": "2018-11-21", "close": 1.1286, "volume": 1406.0}, {"date": "2018-11-22", "close": 1.03455, "volume": 49096.0}, {"date": "2018-11-23", "close": 1.03455, "volume": 21867.0}, {"date": "2018-11-26", "close": 1.03455, "volume": 22299.0}, {"date": "2018-11-27", "close": 1.1286, "volume": 10633.0}, {"date": "2018-11-28", "close": 1.081575, "volume": 30708.0}, {"date": "2018-11-29", "close": 1.081575, "volume": 198.0}, {"date": "2018-11-30", "close": 1.081575, "volume": 914.0}, {"date": "2018-12-03", "close": 1.081575, "volume": 52283.0}, {"date": "2018-12-04", "close": 1.1286, "volume": 13763.0}, {"date": "2018-12-05", "close": 1.269675, "volume": 90245.0}, {"date": "2018-12-06", "close": 1.081575, "volume": 53855.0}, {"date": "2018-12-07", "close": 1.1286, "volume": 10261.0}, {"date": "2018-12-10", "close": 1.03455, "volume": 84529.0}, {"date": "2018-12-11", "close": 0.987525, "volume": 15199.0}, {"date": "2018-12-12", "close": 1.03455, "volume": 9460.0}, {"date": "2018-12-13", "close": 0.987525, "volume": 2489.0}, {"date": "2018-12-14", "close": 1.03455, "volume": 6848.0}, {"date": "2018-12-17", "close": 0.987525, "volume": 18666.0}, {"date": "2018-12-18", "close": 0.987525, "volume": 1637.0}, {"date": "2018-12-19", "close": 0.9405, "volume": 2321.0}, {"date": "2018-12-20", "close": 0.9405, "volume": 3512.0}, {"date": "2018-12-21", "close": 0.9405, "volume": 8591.0}, {"date": "2018-12-27", "close": 0.9405, "volume": 1063.0}, {"date": "2018-12-28", "close": 0.893475, "volume": 7974.0}, {"date": "2018-12-31", "close": 0.893475, "volume": 2127.0}, {"date": "2019-01-02", "close": 0.893475, "volume": 21373.0}, {"date": "2019-01-04", "close": 0.893475, "volume": 1042.0}, {"date": "2019-01-07", "close": 0.9405, "volume": 20090.0}, {"date": "2019-01-08", "close": 0.987525, "volume": 34057.0}, {"date": "2019-01-09", "close": 1.03455, "volume": 49288.0}, {"date": "2019-01-11", "close": 1.081575, "volume": 38332.0}, {"date": "2019-01-14", "close": 1.1286, "volume": 25348.0}, {"date": "2019-01-15", "close": 1.1286, "volume": 7716.0}, {"date": "2019-01-16", "close": 1.03455, "volume": 14022.0}, {"date": "2019-01-17", "close": 1.03455, "volume": 14817.0}, {"date": "2019-01-18", "close": 1.03455, "volume": 1276.0}, {"date": "2019-01-21", "close": 1.03455, "volume": 723.0}, {"date": "2019-01-22", "close": 1.03455, "volume": 3050.0}, {"date": "2019-01-23", "close": 1.03455, "volume": 14420.0}, {"date": "2019-01-24", "close": 0.987525, "volume": 22674.0}, {"date": "2019-01-25", "close": 1.03455, "volume": 24144.0}, {"date": "2019-01-29", "close": 0.987525, "volume": 5939.0}, {"date": "2019-01-30", "close": 1.03455, "volume": 13184.0}, {"date": "2019-01-31", "close": 0.987525, "volume": 20202.0}, {"date": "2019-02-01", "close": 0.987525, "volume": 851.0}, {"date": "2019-02-05", "close": 1.03455, "volume": 19011.0}, {"date": "2019-02-06", "close": 0.9405, "volume": 1021.0}, {"date": "2019-02-08", "close": 0.9405, "volume": 1063.0}, {"date": "2019-02-12", "close": 0.987525, "volume": 4176.0}, {"date": "2019-02-13", "close": 0.987525, "volume": 3440.0}, {"date": "2019-02-14", "close": 0.987525, "volume": 7695.0}, {"date": "2019-02-15", "close": 0.987525, "volume": 3060.0}, {"date": "2019-02-18", "close": 0.9405, "volume": 1052.0}, {"date": "2019-02-19", "close": 0.9405, "volume": 1698.0}, {"date": "2019-02-20", "close": 0.987525, "volume": 4152.0}, {"date": "2019-02-21", "close": 1.03455, "volume": 11881.0}, {"date": "2019-02-22", "close": 0.987525, "volume": 13950.0}, {"date": "2019-02-25", "close": 0.987525, "volume": 7907.0}, {"date": "2019-02-26", "close": 0.987525, "volume": 3509.0}, {"date": "2019-02-28", "close": 0.987525, "volume": 33987.0}, {"date": "2019-03-01", "close": 0.987525, "volume": 2850.0}, {"date": "2019-03-04", "close": 0.987525, "volume": 681.0}, {"date": "2019-03-05", "close": 0.9405, "volume": 741.0}, {"date": "2019-03-06", "close": 0.987525, "volume": 60931.0}, {"date": "2019-03-07", "close": 0.987525, "volume": 1459.0}, {"date": "2019-03-08", "close": 0.987525, "volume": 990.0}, {"date": "2019-03-11", "close": 0.9405, "volume": 21785.0}, {"date": "2019-03-12", "close": 0.9405, "volume": 2584.0}, {"date": "2019-03-13", "close": 0.9405, "volume": 11873.0}, {"date": "2019-03-14", "close": 0.987525, "volume": 1650.0}, {"date": "2019-03-15", "close": 0.987525, "volume": 877.0}, {"date": "2019-03-18", "close": 0.9405, "volume": 2193.0}, {"date": "2019-03-19", "close": 0.987525, "volume": 20422.0}, {"date": "2019-03-20", "close": 0.987525, "volume": 10110.0}, {"date": "2019-03-21", "close": 0.987525, "volume": 21265.0}, {"date": "2019-03-25", "close": 0.987525, "volume": 1297.0}, {"date": "2019-03-26", "close": 1.03455, "volume": 106.0}, {"date": "2019-03-27", "close": 0.9405, "volume": 936.0}, {"date": "2019-03-28", "close": 0.9405, "volume": 21533.0}, {"date": "2019-03-29", "close": 0.9405, "volume": 8096.0}, {"date": "2019-04-02", "close": 0.9405, "volume": 6583.0}, {"date": "2019-04-03", "close": 0.893475, "volume": 908.0}, {"date": "2019-04-04", "close": 0.893475, "volume": 957.0}, {"date": "2019-04-05", "close": 0.893475, "volume": 3558.0}, {"date": "2019-04-08", "close": 0.893475, "volume": 95364.0}, {"date": "2019-04-09", "close": 0.893475, "volume": 851.0}, {"date": "2019-04-11", "close": 0.9405, "volume": 2778.0}, {"date": "2019-04-12", "close": 0.893475, "volume": 9532.0}, {"date": "2019-04-15", "close": 0.893475, "volume": 0.0}, {"date": "2019-04-16", "close": 0.893475, "volume": 1621.0}, {"date": "2019-04-23", "close": 0.84645, "volume": 1290.0}, {"date": "2019-04-24", "close": 0.84645, "volume": 6168.0}, {"date": "2019-04-26", "close": 0.799425, "volume": 26844.0}, {"date": "2019-04-29", "close": 0.799425, "volume": 50520.0}, {"date": "2019-04-30", "close": 0.799425, "volume": 8532.0}, {"date": "2019-05-01", "close": 0.799425, "volume": 8089.0}, {"date": "2019-05-02", "close": 0.7524, "volume": 1467.0}, {"date": "2019-05-03", "close": 0.611325, "volume": 137432.0}, {"date": "2019-05-06", "close": 0.799425, "volume": 50382.0}, {"date": "2019-05-07", "close": 0.799425, "volume": 4835.0}, {"date": "2019-05-08", "close": 0.7524, "volume": 9141.0}, {"date": "2019-05-09", "close": 0.7524, "volume": 1475.0}, {"date": "2019-05-10", "close": 0.799425, "volume": 5456.0}, {"date": "2019-05-13", "close": 0.799425, "volume": 1680.0}, {"date": "2019-05-14", "close": 0.799425, "volume": 11033.0}, {"date": "2019-05-15", "close": 0.799425, "volume": 33276.0}, {"date": "2019-05-16", "close": 0.84645, "volume": 603.0}, {"date": "2019-05-17", "close": 0.799425, "volume": 6443.0}, {"date": "2019-05-20", "close": 0.799425, "volume": 1294.0}, {"date": "2019-05-21", "close": 0.799425, "volume": 1325.0}, {"date": "2019-05-22", "close": 0.84645, "volume": 2229.0}, {"date": "2019-05-23", "close": 0.799425, "volume": 13114.0}, {"date": "2019-05-24", "close": 0.7524, "volume": 24977.0}, {"date": "2019-05-27", "close": 0.7524, "volume": 4253.0}, {"date": "2019-05-28", "close": 0.7524, "volume": 23345.0}, {"date": "2019-05-30", "close": 0.799425, "volume": 7775.0}, {"date": "2019-05-31", "close": 0.84645, "volume": 22453.0}, {"date": "2019-06-03", "close": 0.84645, "volume": 744.0}, {"date": "2019-06-04", "close": 0.7524, "volume": 856.0}, {"date": "2019-06-05", "close": 0.7524, "volume": 16586.0}, {"date": "2019-06-06", "close": 0.7524, "volume": 4480.0}, {"date": "2019-06-07", "close": 0.799425, "volume": 3217.0}, {"date": "2019-06-12", "close": 0.799425, "volume": 3641.0}, {"date": "2019-06-14", "close": 0.7524, "volume": 17770.0}, {"date": "2019-06-17", "close": 0.7524, "volume": 3402.0}, {"date": "2019-06-18", "close": 0.7524, "volume": 6233.0}, {"date": "2019-06-20", "close": 0.705375, "volume": 2661.0}, {"date": "2019-06-21", "close": 0.705375, "volume": 5082.0}, {"date": "2019-06-24", "close": 0.705375, "volume": 1563.0}, {"date": "2019-06-25", "close": 0.705375, "volume": 8915.0}, {"date": "2019-06-26", "close": 0.705375, "volume": 964.0}, {"date": "2019-06-27", "close": 0.705375, "volume": 3362.0}, {"date": "2019-06-28", "close": 0.65835, "volume": 9281.0}, {"date": "2019-07-01", "close": 0.705375, "volume": 35580.0}, {"date": "2019-07-02", "close": 0.7524, "volume": 1321.0}, {"date": "2019-07-03", "close": 0.7524, "volume": 617.0}, {"date": "2019-07-04", "close": 0.7524, "volume": 4040.0}, {"date": "2019-07-08", "close": 0.705375, "volume": 340.0}, {"date": "2019-07-09", "close": 0.799425, "volume": 11948.0}, {"date": "2019-07-11", "close": 0.799425, "volume": 627.0}, {"date": "2019-07-15", "close": 0.65835, "volume": 92757.0}, {"date": "2019-07-16", "close": 0.705375, "volume": 16671.0}, {"date": "2019-07-18", "close": 0.65835, "volume": 26917.0}, {"date": "2019-07-19", "close": 0.65835, "volume": 19373.0}, {"date": "2019-07-23", "close": 0.7524, "volume": 9587.0}, {"date": "2019-07-24", "close": 0.65835, "volume": 27028.0}, {"date": "2019-07-25", "close": 0.705375, "volume": 43594.0}, {"date": "2019-07-26", "close": 0.84645, "volume": 58932.0}, {"date": "2019-07-29", "close": 0.893475, "volume": 8078.0}, {"date": "2019-07-30", "close": 0.84645, "volume": 3784.0}, {"date": "2019-08-01", "close": 0.7524, "volume": 744.0}, {"date": "2019-08-02", "close": 0.799425, "volume": 1729.0}, {"date": "2019-08-05", "close": 0.799425, "volume": 1494.0}, {"date": "2019-08-06", "close": 0.7524, "volume": 19107.0}, {"date": "2019-08-08", "close": 0.7524, "volume": 510.0}, {"date": "2019-08-09", "close": 0.7524, "volume": 22240.0}, {"date": "2019-08-12", "close": 0.7524, "volume": 625.0}, {"date": "2019-08-13", "close": 0.799425, "volume": 4678.0}, {"date": "2019-08-14", "close": 0.7524, "volume": 15582.0}, {"date": "2019-08-16", "close": 0.7524, "volume": 1712.0}, {"date": "2019-08-19", "close": 0.7524, "volume": 457.0}, {"date": "2019-08-20", "close": 0.7524, "volume": 603.0}, {"date": "2019-08-21", "close": 0.705375, "volume": 39953.0}, {"date": "2019-08-23", "close": 0.705375, "volume": 1904.0}, {"date": "2019-08-26", "close": 0.705375, "volume": 14714.0}, {"date": "2019-08-27", "close": 0.705375, "volume": 11073.0}, {"date": "2019-08-29", "close": 0.611325, "volume": 7039.0}, {"date": "2019-08-30", "close": 0.65835, "volume": 720.0}, {"date": "2019-09-02", "close": 0.705375, "volume": 19494.0}, {"date": "2019-09-03", "close": 0.705375, "volume": 22366.0}, {"date": "2019-09-04", "close": 0.7524, "volume": 3410.0}, {"date": "2019-09-09", "close": 0.705375, "volume": 29891.0}, {"date": "2019-09-10", "close": 0.7524, "volume": 6740.0}, {"date": "2019-09-11", "close": 0.705375, "volume": 902.0}, {"date": "2019-09-13", "close": 0.7524, "volume": 1063.0}, {"date": "2019-09-18", "close": 0.705375, "volume": 1328.0}, {"date": "2019-09-20", "close": 0.705375, "volume": 15821.0}, {"date": "2019-09-23", "close": 0.705375, "volume": 298.0}, {"date": "2019-09-24", "close": 0.705375, "volume": 266.0}, {"date": "2019-09-25", "close": 0.7524, "volume": 93.0}, {"date": "2019-09-26", "close": 0.705375, "volume": 9601.0}, {"date": "2019-09-27", "close": 0.705375, "volume": 2433.0}, {"date": "2019-10-01", "close": 0.705375, "volume": 5782.0}, {"date": "2019-10-03", "close": 0.7524, "volume": 447.0}, {"date": "2019-10-04", "close": 0.7524, "volume": 11962.0}, {"date": "2019-10-07", "close": 0.7524, "volume": 5586.0}, {"date": "2019-10-08", "close": 0.705375, "volume": 3327.0}, {"date": "2019-10-10", "close": 0.705375, "volume": 639.0}, {"date": "2019-10-11", "close": 0.705375, "volume": 4978.0}, {"date": "2019-10-14", "close": 0.65835, "volume": 59.0}, {"date": "2019-10-15", "close": 0.65835, "volume": 323.0}, {"date": "2019-10-16", "close": 0.65835, "volume": 6133.0}, {"date": "2019-10-18", "close": 0.65835, "volume": 9569.0}, {"date": "2019-10-24", "close": 0.611325, "volume": 6375.0}, {"date": "2019-10-25", "close": 0.705375, "volume": 298.0}, {"date": "2019-10-28", "close": 0.7524, "volume": 9293.0}, {"date": "2019-10-29", "close": 0.705375, "volume": 6692.0}, {"date": "2019-10-31", "close": 0.705375, "volume": 1260.0}, {"date": "2019-11-05", "close": 0.65835, "volume": 193.0}, {"date": "2019-11-06", "close": 0.65835, "volume": 10175.0}, {"date": "2019-11-07", "close": 0.611325, "volume": 6380.0}, {"date": "2019-11-11", "close": 0.65835, "volume": 5472.0}, {"date": "2019-11-12", "close": 0.65835, "volume": 5924.0}, {"date": "2019-11-13", "close": 0.65835, "volume": 3417.0}, {"date": "2019-11-14", "close": 0.65835, "volume": 8293.0}, {"date": "2019-11-15", "close": 0.65835, "volume": 1125.0}, {"date": "2019-11-18", "close": 0.611325, "volume": 2.0}, {"date": "2019-11-19", "close": 0.611325, "volume": 12198.0}, {"date": "2019-11-22", "close": 0.611325, "volume": 45744.0}, {"date": "2019-11-26", "close": 0.65835, "volume": 4403.0}, {"date": "2019-12-04", "close": 0.611325, "volume": 7662.0}, {"date": "2019-12-05", "close": 0.5643, "volume": 3020.0}, {"date": "2019-12-06", "close": 0.65835, "volume": 6394.0}, {"date": "2019-12-17", "close": 0.5643, "volume": 1260.0}, {"date": "2019-12-18", "close": 0.5643, "volume": 383.0}, {"date": "2019-12-23", "close": 0.611325, "volume": 6121.0}, {"date": "2019-12-24", "close": 0.611325, "volume": 1063.0}, {"date": "2019-12-27", "close": 0.5643, "volume": 30854.0}, {"date": "2019-12-31", "close": 0.65835, "volume": 2803.0}, {"date": "2020-01-02", "close": 0.65835, "volume": 1930.0}, {"date": "2020-01-07", "close": 0.611325, "volume": 2909.0}, {"date": "2020-01-08", "close": 0.611325, "volume": 213.0}, {"date": "2020-01-09", "close": 0.611325, "volume": 12235.0}, {"date": "2020-01-14", "close": 0.611325, "volume": 2617.0}, {"date": "2020-01-15", "close": 0.987525, "volume": 216089.0}, {"date": "2020-01-16", "close": 0.9405, "volume": 97962.0}, {"date": "2020-01-17", "close": 0.84645, "volume": 56607.0}, {"date": "2020-01-20", "close": 0.799425, "volume": 81512.0}, {"date": "2020-01-21", "close": 0.799425, "volume": 27756.0}, {"date": "2020-01-22", "close": 0.987525, "volume": 77304.0}, {"date": "2020-01-23", "close": 1.03455, "volume": 364320.0}, {"date": "2020-01-24", "close": 0.893475, "volume": 158329.0}, {"date": "2020-01-28", "close": 0.7524, "volume": 155628.0}, {"date": "2020-01-29", "close": 0.84645, "volume": 204340.0}, {"date": "2020-01-30", "close": 0.893475, "volume": 46929.0}, {"date": "2020-01-31", "close": 0.893475, "volume": 35781.0}, {"date": "2020-02-03", "close": 0.84645, "volume": 19290.0}, {"date": "2020-02-04", "close": 0.84645, "volume": 37012.0}, {"date": "2020-02-05", "close": 0.84645, "volume": 1023.0}, {"date": "2020-02-06", "close": 0.893475, "volume": 7514.0}, {"date": "2020-02-07", "close": 0.799425, "volume": 21661.0}, {"date": "2020-02-10", "close": 0.7524, "volume": 21197.0}, {"date": "2020-02-11", "close": 0.705375, "volume": 6169.0}, {"date": "2020-02-12", "close": 0.705375, "volume": 1090.0}, {"date": "2020-02-13", "close": 0.705375, "volume": 1241.0}, {"date": "2020-02-18", "close": 0.65835, "volume": 14205.0}, {"date": "2020-02-20", "close": 0.65835, "volume": 8506.0}, {"date": "2020-02-21", "close": 0.65835, "volume": 2103.0}, {"date": "2020-02-24", "close": 0.517275, "volume": 59302.0}, {"date": "2020-02-25", "close": 0.65835, "volume": 38182.0}, {"date": "2020-02-26", "close": 0.5643, "volume": 11809.0}, {"date": "2020-02-27", "close": 0.5643, "volume": 4852.0}, {"date": "2020-02-28", "close": 0.5643, "volume": 21312.0}, {"date": "2020-03-02", "close": 0.5643, "volume": 458.0}, {"date": "2020-03-03", "close": 0.611325, "volume": 2194.0}, {"date": "2020-03-06", "close": 0.705375, "volume": 13930.0}, {"date": "2020-03-09", "close": 0.5643, "volume": 55609.0}, {"date": "2020-03-10", "close": 0.5643, "volume": 14252.0}, {"date": "2020-03-12", "close": 0.5643, "volume": 39861.0}, {"date": "2020-03-13", "close": 0.5643, "volume": 30780.0}, {"date": "2020-03-16", "close": 0.47025, "volume": 2127.0}, {"date": "2020-03-17", "close": 0.47025, "volume": 3934.0}, {"date": "2020-03-18", "close": 0.47025, "volume": 13959.0}, {"date": "2020-03-19", "close": 0.329175, "volume": 29064.0}, {"date": "2020-03-20", "close": 0.3762, "volume": 20432.0}, {"date": "2020-03-23", "close": 0.3762, "volume": 327.0}, {"date": "2020-03-24", "close": 0.3762, "volume": 252.0}, {"date": "2020-03-25", "close": 0.423225, "volume": 50881.0}, {"date": "2020-03-27", "close": 0.47025, "volume": 2089.0}, {"date": "2020-03-30", "close": 0.47025, "volume": 1914.0}, {"date": "2020-03-31", "close": 0.423225, "volume": 8691.0}, {"date": "2020-04-01", "close": 0.47025, "volume": 13184.0}, {"date": "2020-04-03", "close": 0.517275, "volume": 108737.0}, {"date": "2020-04-06", "close": 0.5643, "volume": 44586.0}, {"date": "2020-04-07", "close": 0.5643, "volume": 2604.0}, {"date": "2020-04-08", "close": 0.65835, "volume": 107662.0}, {"date": "2020-04-09", "close": 0.705375, "volume": 89883.0}, {"date": "2020-04-14", "close": 0.65835, "volume": 2764.0}, {"date": "2020-04-15", "close": 0.611325, "volume": 54963.0}, {"date": "2020-04-16", "close": 0.5643, "volume": 1148.0}, {"date": "2020-04-20", "close": 0.5643, "volume": 3296.0}, {"date": "2020-04-21", "close": 0.5643, "volume": 6380.0}, {"date": "2020-04-22", "close": 0.517275, "volume": 36683.0}, {"date": "2020-04-23", "close": 0.5643, "volume": 1849.0}, {"date": "2020-04-28", "close": 0.611325, "volume": 4732.0}, {"date": "2020-04-30", "close": 0.5643, "volume": 5597.0}, {"date": "2020-05-01", "close": 0.517275, "volume": 597.0}, {"date": "2020-05-04", "close": 0.47025, "volume": 9659.0}, {"date": "2020-05-05", "close": 0.47025, "volume": 2127.0}, {"date": "2020-05-08", "close": 0.5643, "volume": 1312.0}, {"date": "2020-05-11", "close": 0.611325, "volume": 6701.0}, {"date": "2020-05-12", "close": 0.611325, "volume": 53.0}, {"date": "2020-05-13", "close": 0.611325, "volume": 2712.0}, {"date": "2020-05-14", "close": 0.611325, "volume": 851.0}, {"date": "2020-05-20", "close": 0.5643, "volume": 2406.0}, {"date": "2020-05-21", "close": 0.5643, "volume": 276.0}, {"date": "2020-05-22", "close": 0.47025, "volume": 29528.0}, {"date": "2020-05-25", "close": 0.47025, "volume": 128.0}, {"date": "2020-05-27", "close": 0.5643, "volume": 21940.0}, {"date": "2020-05-28", "close": 0.7524, "volume": 188987.0}, {"date": "2020-05-29", "close": 0.705375, "volume": 13271.0}, {"date": "2020-06-01", "close": 0.799425, "volume": 78512.0}, {"date": "2020-06-02", "close": 0.7524, "volume": 19954.0}, {"date": "2020-06-03", "close": 0.705375, "volume": 62871.0}, {"date": "2020-06-04", "close": 0.705375, "volume": 13794.0}, {"date": "2020-06-05", "close": 0.705375, "volume": 21.0}, {"date": "2020-06-09", "close": 0.65835, "volume": 2835.0}, {"date": "2020-06-10", "close": 0.65835, "volume": 9286.0}, {"date": "2020-06-11", "close": 0.65835, "volume": 12174.0}, {"date": "2020-06-12", "close": 0.65835, "volume": 37033.0}, {"date": "2020-06-15", "close": 0.65835, "volume": 7974.0}, {"date": "2020-06-16", "close": 0.705375, "volume": 4976.0}, {"date": "2020-06-17", "close": 0.65835, "volume": 1737.0}, {"date": "2020-06-19", "close": 0.611325, "volume": 4040.0}, {"date": "2020-06-22", "close": 0.5643, "volume": 3747.0}, {"date": "2020-06-23", "close": 0.5643, "volume": 2704.0}, {"date": "2020-06-25", "close": 0.5643, "volume": 16651.0}, {"date": "2020-06-26", "close": 0.611325, "volume": 9993.0}, {"date": "2020-06-29", "close": 0.611325, "volume": 3494.0}, {"date": "2020-06-30", "close": 0.611325, "volume": 2268.0}, {"date": "2020-07-06", "close": 0.705375, "volume": 35008.0}, {"date": "2020-07-07", "close": 0.65835, "volume": 65627.0}, {"date": "2020-07-08", "close": 0.65835, "volume": 21952.0}, {"date": "2020-07-09", "close": 0.705375, "volume": 2127.0}, {"date": "2020-07-10", "close": 0.705375, "volume": 1063.0}, {"date": "2020-07-13", "close": 0.705375, "volume": 102888.0}, {"date": "2020-07-14", "close": 0.799425, "volume": 79416.0}, {"date": "2020-07-15", "close": 0.705375, "volume": 25731.0}, {"date": "2020-07-16", "close": 0.705375, "volume": 12593.0}, {"date": "2020-07-17", "close": 0.705375, "volume": 6486.0}, {"date": "2020-07-20", "close": 0.65835, "volume": 28101.0}, {"date": "2020-07-21", "close": 0.705375, "volume": 24455.0}, {"date": "2020-07-22", "close": 0.65835, "volume": 16055.0}, {"date": "2020-07-23", "close": 0.65835, "volume": 195045.0}, {"date": "2020-07-24", "close": 0.611325, "volume": 22904.0}, {"date": "2020-07-27", "close": 0.611325, "volume": 28341.0}, {"date": "2020-07-28", "close": 0.611325, "volume": 3806.0}, {"date": "2020-07-29", "close": 0.611325, "volume": 2717.0}, {"date": "2020-07-30", "close": 0.65835, "volume": 893.0}, {"date": "2020-07-31", "close": 0.5643, "volume": 14605.0}, {"date": "2020-08-03", "close": 0.5643, "volume": 2603.0}, {"date": "2020-08-04", "close": 0.5643, "volume": 10477.0}, {"date": "2020-08-05", "close": 0.611325, "volume": 12151.0}, {"date": "2020-08-06", "close": 0.65835, "volume": 68238.0}, {"date": "2020-08-07", "close": 0.611325, "volume": 3562.0}, {"date": "2020-08-11", "close": 0.611325, "volume": 2382.0}, {"date": "2020-08-13", "close": 0.611325, "volume": 9190.0}, {"date": "2020-08-14", "close": 0.5643, "volume": 22614.0}, {"date": "2020-08-18", "close": 0.611325, "volume": 638.0}, {"date": "2020-08-19", "close": 0.611325, "volume": 170.0}, {"date": "2020-08-20", "close": 0.5643, "volume": 2577.0}, {"date": "2020-08-21", "close": 0.611325, "volume": 21034.0}, {"date": "2020-08-24", "close": 0.611325, "volume": 956.0}, {"date": "2020-08-25", "close": 0.611325, "volume": 4253.0}, {"date": "2020-08-31", "close": 0.611325, "volume": 1701.0}, {"date": "2020-09-01", "close": 0.5643, "volume": 2627.0}, {"date": "2020-09-03", "close": 0.5643, "volume": 305.0}, {"date": "2020-09-07", "close": 0.5643, "volume": 6155.0}, {"date": "2020-09-10", "close": 0.611325, "volume": 31904.0}, {"date": "2020-09-11", "close": 0.611325, "volume": 1930.0}, {"date": "2020-09-14", "close": 0.5643, "volume": 30.0}, {"date": "2020-09-15", "close": 0.5643, "volume": 1930.0}, {"date": "2020-09-16", "close": 0.611325, "volume": 18462.0}, {"date": "2020-09-18", "close": 0.611325, "volume": 1519.0}, {"date": "2020-09-21", "close": 0.611325, "volume": 608.0}, {"date": "2020-09-23", "close": 0.5643, "volume": 940.0}, {"date": "2020-09-24", "close": 0.5643, "volume": 59301.0}, {"date": "2020-09-28", "close": 0.5643, "volume": 21873.0}, {"date": "2020-09-29", "close": 0.517275, "volume": 1460.0}, {"date": "2020-10-01", "close": 0.517275, "volume": 595.0}, {"date": "2020-10-06", "close": 0.5643, "volume": 4296.0}, {"date": "2020-10-09", "close": 0.5643, "volume": 2701.0}, {"date": "2020-10-12", "close": 0.5643, "volume": 2127.0}, {"date": "2020-10-13", "close": 0.5643, "volume": 111.0}, {"date": "2020-10-14", "close": 0.987525, "volume": 2043347.0}, {"date": "2020-10-15", "close": 0.799425, "volume": 259466.0}, {"date": "2020-10-16", "close": 0.705375, "volume": 248928.0}, {"date": "2020-10-19", "close": 0.84645, "volume": 111707.0}, {"date": "2020-10-20", "close": 0.893475, "volume": 91398.0}, {"date": "2020-10-21", "close": 0.84645, "volume": 150116.0}, {"date": "2020-10-22", "close": 0.799425, "volume": 42586.0}, {"date": "2020-10-23", "close": 0.7524, "volume": 61118.0}, {"date": "2020-10-26", "close": 0.799425, "volume": 9022.0}, {"date": "2020-10-27", "close": 0.7524, "volume": 21427.0}, {"date": "2020-10-28", "close": 0.7524, "volume": 11120.0}, {"date": "2020-10-29", "close": 0.705375, "volume": 50393.0}, {"date": "2020-10-30", "close": 0.7524, "volume": 18728.0}, {"date": "2020-11-03", "close": 0.799425, "volume": 27082.0}, {"date": "2020-11-04", "close": 0.705375, "volume": 10015.0}, {"date": "2020-11-05", "close": 0.705375, "volume": 14439.0}, {"date": "2020-11-06", "close": 0.799425, "volume": 9648.0}, {"date": "2020-11-09", "close": 0.893475, "volume": 115847.0}, {"date": "2020-11-10", "close": 0.799425, "volume": 23197.0}, {"date": "2020-11-11", "close": 0.84645, "volume": 6347.0}, {"date": "2020-11-12", "close": 0.7524, "volume": 36183.0}, {"date": "2020-11-13", "close": 0.84645, "volume": 1298.0}, {"date": "2020-11-17", "close": 0.7524, "volume": 31.0}, {"date": "2020-11-18", "close": 0.799425, "volume": 11204.0}, {"date": "2020-11-19", "close": 0.7524, "volume": 1313.0}, {"date": "2020-11-23", "close": 0.799425, "volume": 18837.0}, {"date": "2020-11-24", "close": 0.7524, "volume": 79841.0}, {"date": "2020-11-25", "close": 0.705375, "volume": 64694.0}, {"date": "2020-11-26", "close": 0.65835, "volume": 30257.0}, {"date": "2020-11-27", "close": 0.65835, "volume": 34294.0}, {"date": "2020-11-30", "close": 0.65835, "volume": 153.0}, {"date": "2020-12-01", "close": 0.7524, "volume": 39024.0}, {"date": "2020-12-02", "close": 0.7524, "volume": 12257.0}, {"date": "2020-12-03", "close": 0.799425, "volume": 31387.0}, {"date": "2020-12-04", "close": 0.799425, "volume": 168539.0}, {"date": "2020-12-07", "close": 0.84645, "volume": 49569.0}, {"date": "2020-12-08", "close": 1.081575, "volume": 582961.0}, {"date": "2020-12-09", "close": 1.457775, "volume": 3265090.0}, {"date": "2020-12-14", "close": 1.081575, "volume": 670315.0}, {"date": "2020-12-15", "close": 1.03455, "volume": 482893.0}, {"date": "2020-12-16", "close": 0.9405, "volume": 229491.0}, {"date": "2020-12-17", "close": 0.84645, "volume": 710694.0}, {"date": "2020-12-18", "close": 0.84645, "volume": 148442.0}, {"date": "2020-12-21", "close": 0.7524, "volume": 289905.0}, {"date": "2020-12-22", "close": 0.799425, "volume": 440036.0}, {"date": "2020-12-23", "close": 0.799425, "volume": 98529.0}, {"date": "2020-12-24", "close": 0.799425, "volume": 18196.0}, {"date": "2020-12-29", "close": 0.84645, "volume": 74612.0}, {"date": "2020-12-30", "close": 0.799425, "volume": 22094.0}, {"date": "2020-12-31", "close": 0.893475, "volume": 33703.0}, {"date": "2021-01-04", "close": 0.799425, "volume": 43132.0}, {"date": "2021-01-05", "close": 0.7524, "volume": 167227.0}, {"date": "2021-01-06", "close": 0.799425, "volume": 29274.0}, {"date": "2021-01-07", "close": 0.987525, "volume": 1600014.0}, {"date": "2021-01-08", "close": 0.84645, "volume": 379048.0}, {"date": "2021-01-11", "close": 0.7524, "volume": 520657.0}, {"date": "2021-01-12", "close": 0.799425, "volume": 135303.0}, {"date": "2021-01-13", "close": 0.893475, "volume": 360017.0}, {"date": "2021-01-14", "close": 0.893475, "volume": 57952.0}, {"date": "2021-01-15", "close": 0.84645, "volume": 61764.0}, {"date": "2021-01-18", "close": 0.799425, "volume": 103856.0}, {"date": "2021-01-19", "close": 0.7524, "volume": 446006.0}, {"date": "2021-01-20", "close": 0.7524, "volume": 187028.0}, {"date": "2021-01-21", "close": 0.799425, "volume": 305909.0}, {"date": "2021-01-22", "close": 0.799425, "volume": 137489.0}, {"date": "2021-01-25", "close": 0.799425, "volume": 175324.0}, {"date": "2021-01-27", "close": 0.7524, "volume": 76805.0}, {"date": "2021-01-28", "close": 0.893475, "volume": 326380.0}, {"date": "2021-01-29", "close": 0.799425, "volume": 416362.0}, {"date": "2021-02-01", "close": 0.7524, "volume": 386164.0}, {"date": "2021-02-02", "close": 0.7524, "volume": 84565.0}, {"date": "2021-02-03", "close": 0.799425, "volume": 178233.0}, {"date": "2021-02-04", "close": 0.799425, "volume": 131280.0}, {"date": "2021-02-05", "close": 0.9405, "volume": 623657.0}, {"date": "2021-02-08", "close": 1.1286, "volume": 2059010.0}, {"date": "2021-02-09", "close": 1.457775, "volume": 4543394.0}, {"date": "2021-02-10", "close": 1.3167, "volume": 1150079.0}, {"date": "2021-02-11", "close": 1.22265, "volume": 1263289.0}, {"date": "2021-02-12", "close": 1.081575, "volume": 449787.0}, {"date": "2021-02-15", "close": 1.41075, "volume": 1144112.0}, {"date": "2021-02-16", "close": 1.269675, "volume": 366641.0}, {"date": "2021-02-17", "close": 1.269675, "volume": 347848.0}, {"date": "2021-02-18", "close": 1.175625, "volume": 241977.0}, {"date": "2021-02-19", "close": 1.5048, "volume": 1809148.0}, {"date": "2021-02-22", "close": 1.551825, "volume": 624949.0}, {"date": "2021-02-23", "close": 1.457775, "volume": 301905.0}, {"date": "2021-02-24", "close": 1.363725, "volume": 199095.0}, {"date": "2021-02-25", "close": 1.551825, "volume": 778338.0}, {"date": "2021-02-26", "close": 1.457775, "volume": 167729.0}, {"date": "2021-03-01", "close": 1.363725, "volume": 526100.0}, {"date": "2021-03-02", "close": 1.269675, "volume": 236011.0}, {"date": "2021-03-03", "close": 1.3167, "volume": 310575.0}, {"date": "2021-03-04", "close": 1.269675, "volume": 348186.0}, {"date": "2021-03-05", "close": 1.175625, "volume": 147105.0}, {"date": "2021-03-08", "close": 1.22265, "volume": 126180.0}, {"date": "2021-03-09", "close": 1.3167, "volume": 531373.0}, {"date": "2021-03-10", "close": 1.22265, "volume": 170941.0}, {"date": "2021-03-11", "close": 1.22265, "volume": 150275.0}, {"date": "2021-03-12", "close": 1.269675, "volume": 14906.0}, {"date": "2021-03-15", "close": 1.269675, "volume": 79042.0}, {"date": "2021-03-16", "close": 1.269675, "volume": 40954.0}, {"date": "2021-03-17", "close": 1.269675, "volume": 63990.0}, {"date": "2021-03-18", "close": 1.22265, "volume": 93611.0}, {"date": "2021-03-19", "close": 1.22265, "volume": 81704.0}, {"date": "2021-03-22", "close": 1.269675, "volume": 126775.0}, {"date": "2021-03-23", "close": 1.363725, "volume": 293232.0}, {"date": "2021-03-24", "close": 1.22265, "volume": 132795.0}, {"date": "2021-03-25", "close": 1.22265, "volume": 48715.0}, {"date": "2021-03-26", "close": 1.269675, "volume": 117306.0}, {"date": "2021-03-29", "close": 1.269675, "volume": 38176.0}, {"date": "2021-03-30", "close": 1.175625, "volume": 138409.0}, {"date": "2021-03-31", "close": 1.03455, "volume": 632231.0}, {"date": "2021-04-01", "close": 1.03455, "volume": 67097.0}, {"date": "2021-04-06", "close": 1.03455, "volume": 56309.0}, {"date": "2021-04-07", "close": 1.03455, "volume": 68577.0}, {"date": "2021-04-08", "close": 1.03455, "volume": 57364.0}, {"date": "2021-04-09", "close": 1.03455, "volume": 314405.0}, {"date": "2021-04-12", "close": 0.987525, "volume": 102170.0}, {"date": "2021-04-13", "close": 0.987525, "volume": 90445.0}, {"date": "2021-04-16", "close": 1.03455, "volume": 228241.0}, {"date": "2021-04-19", "close": 1.081575, "volume": 29544.0}, {"date": "2021-04-20", "close": 0.987525, "volume": 120098.0}, {"date": "2021-04-21", "close": 0.987525, "volume": 427030.0}, {"date": "2021-04-22", "close": 0.893475, "volume": 184138.0}, {"date": "2021-04-23", "close": 0.9405, "volume": 233821.0}, {"date": "2021-04-26", "close": 0.9405, "volume": 172018.0}, {"date": "2021-04-27", "close": 0.9405, "volume": 188209.0}, {"date": "2021-04-28", "close": 0.893475, "volume": 179168.0}, {"date": "2021-04-29", "close": 0.893475, "volume": 154414.0}, {"date": "2021-04-30", "close": 0.893475, "volume": 231135.0}, {"date": "2021-05-03", "close": 0.893475, "volume": 235918.0}, {"date": "2021-05-04", "close": 0.84645, "volume": 43960.0}, {"date": "2021-05-05", "close": 0.84645, "volume": 76496.0}, {"date": "2021-05-06", "close": 0.893475, "volume": 89261.0}, {"date": "2021-05-07", "close": 0.84645, "volume": 77224.0}, {"date": "2021-05-10", "close": 0.84645, "volume": 258616.0}, {"date": "2021-05-11", "close": 0.799425, "volume": 46066.0}, {"date": "2021-05-12", "close": 0.799425, "volume": 233409.0}, {"date": "2021-05-13", "close": 0.7524, "volume": 67433.0}, {"date": "2021-05-14", "close": 0.799425, "volume": 148517.0}, {"date": "2021-05-17", "close": 0.799425, "volume": 97519.0}, {"date": "2021-05-18", "close": 0.799425, "volume": 10610.0}, {"date": "2021-05-19", "close": 0.799425, "volume": 27633.0}, {"date": "2021-05-20", "close": 0.799425, "volume": 18543.0}, {"date": "2021-05-21", "close": 0.893475, "volume": 164257.0}, {"date": "2021-05-24", "close": 0.84645, "volume": 16199.0}, {"date": "2021-05-25", "close": 0.84645, "volume": 16185.0}, {"date": "2021-05-26", "close": 0.799425, "volume": 37136.0}, {"date": "2021-05-27", "close": 0.799425, "volume": 22462.0}, {"date": "2021-05-28", "close": 0.799425, "volume": 18695.0}, {"date": "2021-05-31", "close": 0.84645, "volume": 105303.0}, {"date": "2021-06-01", "close": 0.84645, "volume": 22344.0}, {"date": "2021-06-02", "close": 0.799425, "volume": 14274.0}, {"date": "2021-06-03", "close": 0.84645, "volume": 47262.0}, {"date": "2021-06-04", "close": 0.799425, "volume": 12372.0}, {"date": "2021-06-07", "close": 0.799425, "volume": 47366.0}, {"date": "2021-06-08", "close": 0.84645, "volume": 54081.0}, {"date": "2021-06-09", "close": 0.799425, "volume": 5479.0}, {"date": "2021-06-10", "close": 0.799425, "volume": 107294.0}, {"date": "2021-06-11", "close": 0.84645, "volume": 147788.0}, {"date": "2021-06-15", "close": 0.799425, "volume": 102893.0}, {"date": "2021-06-16", "close": 0.7524, "volume": 199417.0}, {"date": "2021-06-17", "close": 0.7524, "volume": 51561.0}, {"date": "2021-06-18", "close": 0.7524, "volume": 138021.0}, {"date": "2021-06-21", "close": 0.7524, "volume": 169090.0}, {"date": "2021-06-22", "close": 0.7524, "volume": 35035.0}, {"date": "2021-06-23", "close": 0.705375, "volume": 19673.0}, {"date": "2021-06-24", "close": 0.7524, "volume": 49330.0}, {"date": "2021-06-25", "close": 0.7524, "volume": 15550.0}, {"date": "2021-06-28", "close": 0.705375, "volume": 68667.0}, {"date": "2021-06-29", "close": 0.705375, "volume": 41950.0}, {"date": "2021-06-30", "close": 0.7524, "volume": 85793.0}, {"date": "2021-07-01", "close": 0.799425, "volume": 135164.0}, {"date": "2021-07-02", "close": 0.799425, "volume": 44361.0}, {"date": "2021-07-05", "close": 0.799425, "volume": 34234.0}, {"date": "2021-07-06", "close": 0.799425, "volume": 7974.0}, {"date": "2021-07-07", "close": 0.799425, "volume": 1849.0}, {"date": "2021-07-09", "close": 0.7524, "volume": 194113.0}, {"date": "2021-07-12", "close": 0.7524, "volume": 21009.0}, {"date": "2021-07-13", "close": 0.7524, "volume": 9089.0}, {"date": "2021-07-14", "close": 0.84645, "volume": 192560.0}, {"date": "2021-07-15", "close": 0.987525, "volume": 1109704.0}, {"date": "2021-07-16", "close": 0.84645, "volume": 264531.0}, {"date": "2021-07-19", "close": 0.84645, "volume": 206062.0}, {"date": "2021-07-20", "close": 0.893475, "volume": 19094.0}, {"date": "2021-07-21", "close": 0.9405, "volume": 220708.0}, {"date": "2021-07-22", "close": 0.9405, "volume": 52625.0}, {"date": "2021-07-23", "close": 0.893475, "volume": 120663.0}, {"date": "2021-07-26", "close": 0.893475, "volume": 15859.0}, {"date": "2021-07-27", "close": 0.893475, "volume": 66461.0}, {"date": "2021-07-28", "close": 0.893475, "volume": 24354.0}, {"date": "2021-07-29", "close": 0.84645, "volume": 48281.0}, {"date": "2021-07-30", "close": 0.84645, "volume": 56305.0}, {"date": "2021-08-02", "close": 0.7524, "volume": 779743.0}, {"date": "2021-08-03", "close": 0.799425, "volume": 82357.0}, {"date": "2021-08-04", "close": 0.7524, "volume": 1524.0}, {"date": "2021-08-05", "close": 0.7524, "volume": 27007.0}, {"date": "2021-08-06", "close": 0.799425, "volume": 70146.0}, {"date": "2021-08-09", "close": 0.7524, "volume": 91595.0}, {"date": "2021-08-11", "close": 0.7524, "volume": 15460.0}, {"date": "2021-08-12", "close": 0.7524, "volume": 35057.0}, {"date": "2021-08-13", "close": 0.7524, "volume": 59437.0}, {"date": "2021-08-16", "close": 0.7524, "volume": 64449.0}, {"date": "2021-08-17", "close": 0.7524, "volume": 43359.0}, {"date": "2021-08-18", "close": 0.705375, "volume": 32291.0}, {"date": "2021-08-19", "close": 0.705375, "volume": 4253.0}, {"date": "2021-08-20", "close": 0.705375, "volume": 121719.0}, {"date": "2021-08-23", "close": 0.705375, "volume": 81572.0}, {"date": "2021-08-24", "close": 0.65835, "volume": 15500.0}, {"date": "2021-08-25", "close": 0.65835, "volume": 31048.0}, {"date": "2021-08-26", "close": 0.65835, "volume": 1640.0}, {"date": "2021-08-27", "close": 0.65835, "volume": 71600.0}, {"date": "2021-08-30", "close": 0.65835, "volume": 18290.0}, {"date": "2021-08-31", "close": 0.7524, "volume": 73795.0}, {"date": "2021-09-01", "close": 0.705375, "volume": 63028.0}, {"date": "2021-09-02", "close": 0.705375, "volume": 35285.0}, {"date": "2021-09-03", "close": 0.705375, "volume": 13842.0}, {"date": "2021-09-06", "close": 0.705375, "volume": 44801.0}, {"date": "2021-09-07", "close": 0.705375, "volume": 1411.0}, {"date": "2021-09-08", "close": 0.705375, "volume": 40018.0}, {"date": "2021-09-09", "close": 0.65835, "volume": 104308.0}, {"date": "2021-09-10", "close": 0.6818625, "volume": 725.0}, {"date": "2021-09-13", "close": 0.6818625, "volume": 246.0}, {"date": "2021-09-14", "close": 0.65835, "volume": 49475.0}, {"date": "2021-09-15", "close": 0.65835, "volume": 37689.0}, {"date": "2021-09-16", "close": 0.6818625, "volume": 10989.0}, {"date": "2021-09-17", "close": 0.6818625, "volume": 286650.0}, {"date": "2021-09-20", "close": 0.65835, "volume": 72819.0}, {"date": "2021-09-21", "close": 0.611325, "volume": 323054.0}, {"date": "2021-09-22", "close": 0.611325, "volume": 17136.0}, {"date": "2021-09-23", "close": 0.611325, "volume": 38766.0}, {"date": "2021-09-24", "close": 0.65835, "volume": 39124.0}, {"date": "2023-03-30", "close": 0.25, "volume": 1045113.0}, {"date": "2023-03-31", "close": 0.25, "volume": 429720.0}, {"date": "2023-04-03", "close": 0.25, "volume": 113332.0}, {"date": "2023-04-04", "close": 0.25, "volume": 24689.0}, {"date": "2023-04-05", "close": 0.25, "volume": 96286.0}, {"date": "2023-04-06", "close": 0.25, "volume": 67456.0}, {"date": "2023-04-11", "close": 0.25, "volume": 36928.0}, {"date": "2023-04-12", "close": 0.25, "volume": 30920.0}, {"date": "2023-04-13", "close": 0.25, "volume": 57875.0}, {"date": "2023-04-14", "close": 0.25, "volume": 20064.0}, {"date": "2023-04-17", "close": 0.25, "volume": 53356.0}, {"date": "2023-04-18", "close": 0.25, "volume": 15862.0}, {"date": "2023-04-19", "close": 0.25, "volume": 10200.0}, {"date": "2023-04-20", "close": 0.25, "volume": 14213.0}, {"date": "2023-04-21", "close": 0.25, "volume": 12286.0}, {"date": "2023-04-24", "close": 0.25, "volume": 40004.0}, {"date": "2023-04-26", "close": 0.25, "volume": 32660.0}, {"date": "2023-04-27", "close": 0.25, "volume": 14915.0}, {"date": "2023-05-01", "close": 0.2, "volume": 496386.0}, {"date": "2023-05-02", "close": 0.2, "volume": 96600.0}, {"date": "2023-05-03", "close": 0.2, "volume": 29851.0}, {"date": "2023-05-04", "close": 0.175, "volume": 11052.0}, {"date": "2023-05-05", "close": 0.2, "volume": 14084.0}, {"date": "2023-05-08", "close": 0.2, "volume": 23975.0}, {"date": "2023-05-09", "close": 0.25, "volume": 8259.0}, {"date": "2023-05-10", "close": 0.2, "volume": 56415.0}, {"date": "2023-05-11", "close": 0.2, "volume": 20597.0}, {"date": "2023-05-12", "close": 0.2, "volume": 169183.0}, {"date": "2023-05-15", "close": 0.175, "volume": 19510.0}, {"date": "2023-05-16", "close": 0.175, "volume": 11426.0}, {"date": "2023-05-17", "close": 0.2, "volume": 4500.0}, {"date": "2023-05-18", "close": 0.2, "volume": 16807.0}, {"date": "2023-05-22", "close": 0.175, "volume": 92332.0}, {"date": "2023-05-23", "close": 0.175, "volume": 63503.0}, {"date": "2023-05-24", "close": 0.15, "volume": 34033.0}, {"date": "2023-05-26", "close": 0.15, "volume": 40640.0}, {"date": "2023-05-29", "close": 0.15, "volume": 7728.0}, {"date": "2023-05-30", "close": 0.15, "volume": 20873.0}, {"date": "2023-05-31", "close": 0.15, "volume": 1044.0}, {"date": "2023-06-02", "close": 0.15, "volume": 3652.0}, {"date": "2023-06-05", "close": 0.175, "volume": 10423.0}, {"date": "2023-06-07", "close": 0.15, "volume": 2049.0}, {"date": "2023-06-08", "close": 0.15, "volume": 16376.0}, {"date": "2023-06-09", "close": 0.15, "volume": 2074.0}, {"date": "2023-06-13", "close": 0.15, "volume": 540020.0}, {"date": "2023-06-15", "close": 0.15, "volume": 1461.0}, {"date": "2023-06-16", "close": 0.15, "volume": 6525.0}, {"date": "2023-06-19", "close": 0.1, "volume": 559.0}, {"date": "2023-06-21", "close": 0.15, "volume": 2333.0}, {"date": "2023-06-22", "close": 0.15, "volume": 3340.0}, {"date": "2023-06-23", "close": 0.15, "volume": 2500.0}, {"date": "2023-06-26", "close": 0.15, "volume": 1778.0}, {"date": "2023-06-27", "close": 0.1, "volume": 12285.0}, {"date": "2023-06-28", "close": 0.15, "volume": 744555.0}, {"date": "2023-06-29", "close": 0.15, "volume": 22514.0}, {"date": "2023-06-30", "close": 0.15, "volume": 18191.0}, {"date": "2023-07-03", "close": 0.1, "volume": 13816.0}, {"date": "2023-07-04", "close": 0.125, "volume": 45618.0}, {"date": "2023-07-05", "close": 0.125, "volume": 10396.0}, {"date": "2023-07-06", "close": 0.1, "volume": 19260.0}, {"date": "2023-07-10", "close": 0.15, "volume": 20000.0}, {"date": "2023-07-11", "close": 0.15, "volume": 80.0}, {"date": "2023-07-12", "close": 0.15, "volume": 17080.0}, {"date": "2023-07-14", "close": 0.15, "volume": 27333.0}, {"date": "2023-07-19", "close": 0.125, "volume": 29669.0}, {"date": "2023-07-20", "close": 0.1, "volume": 950850.0}, {"date": "2023-07-21", "close": 0.125, "volume": 17322.0}, {"date": "2023-07-24", "close": 0.1, "volume": 20541.0}, {"date": "2023-07-25", "close": 0.1, "volume": 1102.0}, {"date": "2023-07-28", "close": 0.1, "volume": 1007.0}, {"date": "2023-08-02", "close": 0.1, "volume": 5778.0}, {"date": "2023-08-04", "close": 0.1, "volume": 437.0}, {"date": "2023-08-07", "close": 0.1, "volume": 3142.0}, {"date": "2023-08-11", "close": 0.125, "volume": 11249.0}, {"date": "2023-08-15", "close": 0.125, "volume": 40016.0}, {"date": "2023-08-17", "close": 0.1, "volume": 2130.0}, {"date": "2023-08-21", "close": 0.1, "volume": 100111.0}, {"date": "2023-08-22", "close": 0.1, "volume": 1265.0}, {"date": "2023-08-24", "close": 0.125, "volume": 17916.0}, {"date": "2023-08-25", "close": 0.125, "volume": 667.0}, {"date": "2023-08-31", "close": 0.1, "volume": 1105.0}, {"date": "2023-09-01", "close": 0.1, "volume": 31480.0}, {"date": "2023-09-04", "close": 0.1, "volume": 10131.0}, {"date": "2023-09-07", "close": 0.1, "volume": 9236.0}, {"date": "2023-09-11", "close": 0.1, "volume": 431406.0}, {"date": "2023-09-12", "close": 0.1, "volume": 147289.0}, {"date": "2023-09-15", "close": 0.1, "volume": 49400.0}, {"date": "2023-09-18", "close": 0.1, "volume": 5000.0}, {"date": "2023-09-19", "close": 0.1, "volume": 182716.0}, {"date": "2023-09-20", "close": 0.125, "volume": 43600.0}, {"date": "2023-09-21", "close": 0.1, "volume": 1684.0}, {"date": "2023-09-22", "close": 0.1, "volume": 111642.0}, {"date": "2023-09-25", "close": 0.1, "volume": 28000.0}, {"date": "2023-09-29", "close": 0.075, "volume": 1400.0}, {"date": "2023-10-02", "close": 0.075, "volume": 4272.0}, {"date": "2023-10-04", "close": 0.1, "volume": 35062.0}, {"date": "2023-10-09", "close": 0.1, "volume": 1000.0}, {"date": "2023-10-10", "close": 0.075, "volume": 44000.0}, {"date": "2023-10-17", "close": 0.075, "volume": 100000.0}, {"date": "2023-10-18", "close": 0.05, "volume": 1006.0}, {"date": "2023-10-20", "close": 0.05, "volume": 25298.0}, {"date": "2023-11-06", "close": 0.05, "volume": 56733.0}, {"date": "2023-11-09", "close": 0.075, "volume": 25130.0}, {"date": "2023-11-10", "close": 0.05, "volume": 5113.0}, {"date": "2023-11-13", "close": 0.05, "volume": 408.0}, {"date": "2023-11-15", "close": 0.075, "volume": 5486.0}, {"date": "2023-11-16", "close": 0.05, "volume": 484.0}, {"date": "2023-11-17", "close": 0.1, "volume": 1000.0}, {"date": "2023-11-20", "close": 0.075, "volume": 36051.0}, {"date": "2023-11-22", "close": 0.1, "volume": 30000.0}, {"date": "2023-11-23", "close": 0.05, "volume": 87.0}, {"date": "2023-11-24", "close": 0.075, "volume": 49387.0}, {"date": "2023-11-27", "close": 0.05, "volume": 56083.0}, {"date": "2023-11-28", "close": 0.075, "volume": 39708.0}, {"date": "2023-11-29", "close": 0.1, "volume": 176598.0}, {"date": "2023-11-30", "close": 0.075, "volume": 10000.0}, {"date": "2023-12-01", "close": 0.075, "volume": 150000.0}, {"date": "2023-12-04", "close": 0.075, "volume": 10000.0}, {"date": "2023-12-05", "close": 0.1, "volume": 65921.0}, {"date": "2023-12-06", "close": 0.075, "volume": 35000.0}, {"date": "2023-12-07", "close": 0.075, "volume": 25000.0}, {"date": "2023-12-08", "close": 0.1, "volume": 8016.0}, {"date": "2023-12-11", "close": 0.1, "volume": 1001.0}, {"date": "2023-12-13", "close": 0.075, "volume": 35000.0}, {"date": "2023-12-14", "close": 0.075, "volume": 45098.0}, {"date": "2023-12-15", "close": 0.075, "volume": 10.0}, {"date": "2023-12-19", "close": 0.075, "volume": 1437.0}, {"date": "2023-12-20", "close": 0.075, "volume": 2608.0}, {"date": "2023-12-22", "close": 0.075, "volume": 5000.0}, {"date": "2023-12-29", "close": 0.075, "volume": 74.0}, {"date": "2024-01-03", "close": 0.075, "volume": 1429.0}, {"date": "2024-01-05", "close": 0.1, "volume": 1039.0}, {"date": "2024-01-08", "close": 0.075, "volume": 380.0}, {"date": "2024-01-09", "close": 0.075, "volume": 10600.0}, {"date": "2024-01-10", "close": 0.1, "volume": 5000.0}, {"date": "2024-01-11", "close": 0.1, "volume": 294.0}, {"date": "2024-01-15", "close": 0.075, "volume": 49831.0}, {"date": "2024-01-16", "close": 0.075, "volume": 21963.0}, {"date": "2024-01-17", "close": 0.05, "volume": 26000.0}, {"date": "2024-01-23", "close": 0.05, "volume": 1563.0}, {"date": "2024-01-25", "close": 0.05, "volume": 793.0}, {"date": "2024-01-31", "close": 0.05, "volume": 112882.0}, {"date": "2024-02-02", "close": 0.075, "volume": 94615.0}, {"date": "2024-02-05", "close": 0.1, "volume": 62319.0}, {"date": "2024-02-06", "close": 0.1, "volume": 10000.0}, {"date": "2024-02-07", "close": 0.075, "volume": 18947.0}, {"date": "2024-02-09", "close": 0.075, "volume": 65538.0}, {"date": "2024-02-12", "close": 0.075, "volume": 17030.0}, {"date": "2024-02-16", "close": 0.05, "volume": 18566.0}, {"date": "2024-02-19", "close": 0.075, "volume": 6381.0}, {"date": "2024-02-20", "close": 0.1, "volume": 3360.0}, {"date": "2024-02-23", "close": 0.1, "volume": 5000.0}, {"date": "2024-02-26", "close": 0.05, "volume": 1179.0}, {"date": "2024-02-27", "close": 0.1, "volume": 5492.0}, {"date": "2024-03-04", "close": 0.05, "volume": 15099.0}, {"date": "2024-03-05", "close": 0.05, "volume": 252.0}, {"date": "2024-03-13", "close": 0.05, "volume": 223.0}, {"date": "2024-03-14", "close": 0.075, "volume": 20090.0}, {"date": "2024-03-18", "close": 0.05, "volume": 10039.0}, {"date": "2024-03-19", "close": 0.05, "volume": 5580.0}, {"date": "2024-03-20", "close": 0.05, "volume": 4591.0}, {"date": "2024-03-26", "close": 0.05, "volume": 4000.0}, {"date": "2024-03-27", "close": 0.05, "volume": 6082.0}, {"date": "2024-04-03", "close": 0.05, "volume": 415386.0}, {"date": "2024-04-05", "close": 0.05, "volume": 200000.0}, {"date": "2024-04-08", "close": 0.05, "volume": 6628.0}, {"date": "2024-04-10", "close": 0.05, "volume": 2428.0}, {"date": "2024-04-18", "close": 0.05, "volume": 5329.0}, {"date": "2024-04-22", "close": 0.05, "volume": 12294.0}, {"date": "2024-04-23", "close": 0.05, "volume": 755315.0}, {"date": "2024-04-24", "close": 0.05, "volume": 32000.0}, {"date": "2024-04-26", "close": 0.05, "volume": 393.0}, {"date": "2024-04-29", "close": 0.05, "volume": 187.0}, {"date": "2024-04-30", "close": 0.05, "volume": 59.0}, {"date": "2024-05-06", "close": 0.05, "volume": 4628.0}, {"date": "2024-05-07", "close": 0.05, "volume": 1875.0}, {"date": "2024-05-08", "close": 0.05, "volume": 98.0}, {"date": "2024-05-13", "close": 0.05, "volume": 30.0}, {"date": "2024-05-16", "close": 0.05, "volume": 393.0}, {"date": "2024-05-20", "close": 0.05, "volume": 30.0}, {"date": "2024-05-23", "close": 0.05, "volume": 4000.0}, {"date": "2024-05-27", "close": 0.05, "volume": 30.0}, {"date": "2024-06-06", "close": 0.04, "volume": 342294.0}, {"date": "2024-06-07", "close": 0.04, "volume": 17665.0}, {"date": "2024-06-11", "close": 0.04, "volume": 14302.0}, {"date": "2024-06-12", "close": 0.04, "volume": 78037.0}, {"date": "2024-06-13", "close": 0.04, "volume": 52604.0}, {"date": "2024-06-17", "close": 0.04, "volume": 2017.0}, {"date": "2024-06-18", "close": 0.04, "volume": 137777.0}, {"date": "2024-06-19", "close": 0.035, "volume": 14230.0}, {"date": "2024-06-20", "close": 0.035, "volume": 340.0}, {"date": "2024-06-21", "close": 0.035, "volume": 10250.0}, {"date": "2024-06-24", "close": 0.04, "volume": 12500.0}, {"date": "2024-06-27", "close": 0.03, "volume": 553.0}, {"date": "2024-06-28", "close": 0.03, "volume": 24601.0}, {"date": "2024-07-01", "close": 0.03, "volume": 10199.0}, {"date": "2024-07-03", "close": 0.035, "volume": 400.0}, {"date": "2024-07-04", "close": 0.04, "volume": 0.0}, {"date": "2024-07-10", "close": 0.03, "volume": 509.0}, {"date": "2024-07-17", "close": 0.03, "volume": 79851.0}, {"date": "2024-07-19", "close": 0.03, "volume": 146760.0}, {"date": "2024-07-24", "close": 0.03, "volume": 5000.0}, {"date": "2024-07-31", "close": 0.02, "volume": 0.0}, {"date": "2024-08-01", "close": 0.03, "volume": 12765.0}, {"date": "2024-08-06", "close": 0.03, "volume": 33333.0}, {"date": "2024-08-08", "close": 0.03, "volume": 33598.0}, {"date": "2024-08-14", "close": 0.025, "volume": 376.0}, {"date": "2024-08-15", "close": 0.03, "volume": 52500.0}, {"date": "2024-08-19", "close": 0.025, "volume": 631.0}, {"date": "2024-08-20", "close": 0.025, "volume": 38533.0}, {"date": "2024-08-22", "close": 0.03, "volume": 38483.0}, {"date": "2024-08-29", "close": 0.03, "volume": 20000.0}, {"date": "2024-09-02", "close": 0.03, "volume": 11000.0}, {"date": "2024-09-04", "close": 0.03, "volume": 0.0}, {"date": "2024-09-05", "close": 0.02, "volume": 48.0}, {"date": "2024-09-12", "close": 0.03, "volume": 46667.0}, {"date": "2024-09-13", "close": 0.03, "volume": 17333.0}, {"date": "2024-09-16", "close": 0.02, "volume": 13031.0}, {"date": "2024-09-23", "close": 0.02, "volume": 5078.0}, {"date": "2024-09-24", "close": 0.02, "volume": 48803.0}, {"date": "2024-09-27", "close": 0.03, "volume": 21667.0}, {"date": "2024-09-30", "close": 0.03, "volume": 17000.0}, {"date": "2024-10-08", "close": 0.025, "volume": 1541.0}, {"date": "2024-10-09", "close": 0.03, "volume": 27134.0}, {"date": "2024-10-10", "close": 0.03, "volume": 101276.0}, {"date": "2024-10-11", "close": 0.03, "volume": 90000.0}, {"date": "2024-10-14", "close": 0.03, "volume": 1922.0}, {"date": "2024-10-25", "close": 0.03, "volume": 130000.0}, {"date": "2024-10-28", "close": 0.02, "volume": 1053.0}, {"date": "2024-10-29", "close": 0.03, "volume": 34767.0}, {"date": "2024-10-30", "close": 0.04, "volume": 137022.0}, {"date": "2024-10-31", "close": 0.04, "volume": 2733.0}, {"date": "2024-11-01", "close": 0.03, "volume": 28000.0}, {"date": "2024-11-04", "close": 0.04, "volume": 32500.0}, {"date": "2024-11-05", "close": 0.03, "volume": 23780.0}, {"date": "2024-11-06", "close": 0.035, "volume": 12500.0}, {"date": "2024-11-07", "close": 0.03, "volume": 125.0}, {"date": "2024-11-08", "close": 0.03, "volume": 672748.0}, {"date": "2024-11-12", "close": 0.025, "volume": 13271.0}, {"date": "2024-11-13", "close": 0.03, "volume": 60701.0}, {"date": "2024-11-14", "close": 0.03, "volume": 300779.0}, {"date": "2024-11-20", "close": 0.025, "volume": 110.0}, {"date": "2024-11-21", "close": 0.03, "volume": 137122.0}, {"date": "2024-11-26", "close": 0.04, "volume": 4609764.0}, {"date": "2024-11-27", "close": 0.04, "volume": 304857.0}, {"date": "2024-11-28", "close": 0.04, "volume": 302104.0}, {"date": "2024-11-29", "close": 0.04, "volume": 48001.0}, {"date": "2024-12-02", "close": 0.035, "volume": 12507.0}, {"date": "2024-12-04", "close": 0.04, "volume": 26611.0}, {"date": "2024-12-05", "close": 0.035, "volume": 896.0}, {"date": "2024-12-06", "close": 0.04, "volume": 1200.0}, {"date": "2024-12-10", "close": 0.04, "volume": 25.0}, {"date": "2024-12-11", "close": 0.035, "volume": 13167.0}, {"date": "2024-12-19", "close": 0.035, "volume": 222700.0}, {"date": "2024-12-27", "close": 0.03, "volume": 422178.0}, {"date": "2024-12-30", "close": 0.03, "volume": 431911.0}, {"date": "2025-01-02", "close": 0.03, "volume": 2.0}, {"date": "2025-01-06", "close": 0.025, "volume": 7.0}, {"date": "2025-01-07", "close": 0.03, "volume": 516697.0}, {"date": "2025-01-13", "close": 0.03, "volume": 25000.0}, {"date": "2025-01-14", "close": 0.025, "volume": 8600.0}, {"date": "2025-01-15", "close": 0.03, "volume": 20076.0}, {"date": "2025-01-17", "close": 0.025, "volume": 600.0}, {"date": "2025-01-22", "close": 0.02, "volume": 90088.0}, {"date": "2025-01-23", "close": 0.03, "volume": 35543.0}, {"date": "2025-01-24", "close": 0.03, "volume": 20000.0}, {"date": "2025-01-28", "close": 0.02, "volume": 2000.0}, {"date": "2025-02-04", "close": 0.02, "volume": 150.0}, {"date": "2025-02-07", "close": 0.03, "volume": 144902.0}, {"date": "2025-02-10", "close": 0.03, "volume": 66.0}, {"date": "2025-02-11", "close": 0.025, "volume": 25596.0}, {"date": "2025-02-12", "close": 0.03, "volume": 29169.0}, {"date": "2025-02-13", "close": 0.03, "volume": 586595.0}, {"date": "2025-02-14", "close": 0.05, "volume": 1047825.0}, {"date": "2025-02-17", "close": 0.05, "volume": 235234.0}, {"date": "2025-02-18", "close": 0.04, "volume": 37367.0}, {"date": "2025-02-19", "close": 0.04, "volume": 15000.0}, {"date": "2025-02-20", "close": 0.04, "volume": 35000.0}, {"date": "2025-02-21", "close": 0.045, "volume": 882764.0}, {"date": "2025-02-24", "close": 0.04, "volume": 291631.0}, {"date": "2025-02-25", "close": 0.04, "volume": 0.0}, {"date": "2025-02-26", "close": 0.04, "volume": 58797.0}, {"date": "2025-02-27", "close": 0.03, "volume": 283735.0}, {"date": "2025-02-28", "close": 0.04, "volume": 12500.0}, {"date": "2025-03-07", "close": 0.03, "volume": 27822.0}, {"date": "2025-03-13", "close": 0.04, "volume": 4987.0}, {"date": "2025-03-14", "close": 0.03, "volume": 619250.0}, {"date": "2025-03-17", "close": 0.02, "volume": 206500.0}, {"date": "2025-03-18", "close": 0.03, "volume": 44998.0}, {"date": "2025-03-19", "close": 0.03, "volume": 33528.0}, {"date": "2025-03-20", "close": 0.03, "volume": 3480.0}, {"date": "2025-03-21", "close": 0.03, "volume": 446012.0}, {"date": "2025-03-25", "close": 0.04, "volume": 86925.0}, {"date": "2025-03-26", "close": 0.03, "volume": 800.0}, {"date": "2025-03-27", "close": 0.04, "volume": 75.0}, {"date": "2025-03-28", "close": 0.04, "volume": 599730.0}, {"date": "2025-03-31", "close": 0.035, "volume": 38350.0}, {"date": "2025-04-01", "close": 0.04, "volume": 45011.0}, {"date": "2025-04-02", "close": 0.05, "volume": 1578532.0}, {"date": "2025-04-03", "close": 0.04, "volume": 764389.0}, {"date": "2025-04-04", "close": 0.04, "volume": 274594.0}, {"date": "2025-04-07", "close": 0.03, "volume": 1092543.0}, {"date": "2025-04-08", "close": 0.03, "volume": 130574.0}, {"date": "2025-04-09", "close": 0.025, "volume": 20359.0}, {"date": "2025-04-10", "close": 0.03, "volume": 6400.0}, {"date": "2025-04-11", "close": 0.03, "volume": 26700.0}, {"date": "2025-04-14", "close": 0.03, "volume": 511185.0}, {"date": "2025-04-15", "close": 0.03, "volume": 154668.0}, {"date": "2025-04-16", "close": 0.03, "volume": 275554.0}, {"date": "2025-04-17", "close": 0.03, "volume": 17333.0}, {"date": "2025-04-22", "close": 0.03, "volume": 133.0}, {"date": "2025-04-28", "close": 0.03, "volume": 200717.0}, {"date": "2025-04-29", "close": 0.03, "volume": 275783.0}, {"date": "2025-04-30", "close": 0.03, "volume": 34057.0}, {"date": "2025-05-01", "close": 0.03, "volume": 25499.0}, {"date": "2025-05-02", "close": 0.02, "volume": 730797.0}, {"date": "2025-05-06", "close": 0.03, "volume": 19000.0}, {"date": "2025-05-12", "close": 0.03, "volume": 7.0}, {"date": "2025-05-14", "close": 0.03, "volume": 8832.0}, {"date": "2025-05-16", "close": 0.02, "volume": 210.0}, {"date": "2025-05-19", "close": 0.03, "volume": 97786.0}, {"date": "2025-05-20", "close": 0.02, "volume": 43122.0}, {"date": "2025-05-21", "close": 0.03, "volume": 330.0}, {"date": "2025-05-22", "close": 0.02, "volume": 46799.0}, {"date": "2025-05-23", "close": 0.02, "volume": 7344.0}, {"date": "2025-05-26", "close": 0.02, "volume": 227000.0}, {"date": "2025-05-27", "close": 0.02, "volume": 6075.0}, {"date": "2025-05-28", "close": 0.02, "volume": 1538.0}, {"date": "2025-05-29", "close": 0.03, "volume": 78642.0}, {"date": "2025-05-30", "close": 0.025, "volume": 39264.0}, {"date": "2025-06-02", "close": 0.02, "volume": 2120830.0}, {"date": "2025-06-03", "close": 0.02, "volume": 320060.0}, {"date": "2025-06-04", "close": 0.02, "volume": 45603.0}, {"date": "2025-06-06", "close": 0.015, "volume": 19802.0}, {"date": "2025-06-10", "close": 0.02, "volume": 1437426.0}, {"date": "2025-06-11", "close": 0.02, "volume": 544264.0}, {"date": "2025-06-12", "close": 0.02, "volume": 307164.0}, {"date": "2025-06-13", "close": 0.02, "volume": 30000.0}, {"date": "2025-06-16", "close": 0.02, "volume": 6028.0}, {"date": "2025-06-17", "close": 0.02, "volume": 91060.0}, {"date": "2025-06-18", "close": 0.02, "volume": 12500.0}, {"date": "2025-06-19", "close": 0.02, "volume": 126622.0}, {"date": "2025-06-20", "close": 0.02, "volume": 581519.0}, {"date": "2025-06-24", "close": 0.02, "volume": 2944.0}, {"date": "2025-06-25", "close": 0.015, "volume": 2923.0}, {"date": "2025-06-26", "close": 0.02, "volume": 10554.0}, {"date": "2025-06-27", "close": 0.02, "volume": 23032.0}, {"date": "2025-06-30", "close": 0.02, "volume": 12755.0}, {"date": "2025-07-01", "close": 0.02, "volume": 1100.0}, {"date": "2025-07-02", "close": 0.02, "volume": 18015.0}, {"date": "2025-07-04", "close": 0.02, "volume": 101287.0}, {"date": "2025-07-07", "close": 0.02, "volume": 10000.0}, {"date": "2025-07-08", "close": 0.01, "volume": 15000.0}, {"date": "2025-07-09", "close": 0.02, "volume": 416477.0}, {"date": "2025-07-10", "close": 0.02, "volume": 365000.0}, {"date": "2025-07-11", "close": 0.02, "volume": 988075.0}, {"date": "2025-07-14", "close": 0.02, "volume": 45000.0}, {"date": "2025-07-15", "close": 0.02, "volume": 350980.0}, {"date": "2025-07-16", "close": 0.02, "volume": 25000.0}, {"date": "2025-07-17", "close": 0.02, "volume": 1627611.0}, {"date": "2025-07-18", "close": 0.02, "volume": 144741.0}, {"date": "2025-07-21", "close": 0.02, "volume": 10259.0}, {"date": "2025-07-23", "close": 0.02, "volume": 33000.0}, {"date": "2025-07-24", "close": 0.03, "volume": 127442.0}, {"date": "2025-07-25", "close": 0.02, "volume": 183140.0}, {"date": "2025-07-28", "close": 0.02, "volume": 991425.0}, {"date": "2025-07-29", "close": 0.02, "volume": 300335.0}, {"date": "2025-07-30", "close": 0.02, "volume": 103893.0}, {"date": "2025-07-31", "close": 0.02, "volume": 72000.0}, {"date": "2025-08-01", "close": 0.02, "volume": 11329.0}, {"date": "2025-08-04", "close": 0.02, "volume": 87883.0}, {"date": "2025-08-07", "close": 0.02, "volume": 27800.0}, {"date": "2025-08-08", "close": 0.01, "volume": 316.0}, {"date": "2025-08-11", "close": 0.02, "volume": 224819.0}, {"date": "2025-08-13", "close": 0.02, "volume": 250499.0}, {"date": "2025-08-14", "close": 0.02, "volume": 155146.0}, {"date": "2025-08-15", "close": 0.02, "volume": 50000.0}, {"date": "2025-08-18", "close": 0.02, "volume": 49.0}, {"date": "2025-08-19", "close": 0.02, "volume": 699654.0}, {"date": "2025-08-21", "close": 0.02, "volume": 1884770.0}, {"date": "2025-08-22", "close": 0.02, "volume": 10000.0}, {"date": "2025-08-25", "close": 0.02, "volume": 50000.0}, {"date": "2025-08-27", "close": 0.02, "volume": 200000.0}, {"date": "2025-08-28", "close": 0.02, "volume": 51600.0}, {"date": "2025-08-29", "close": 0.02, "volume": 124470.0}, {"date": "2025-09-01", "close": 0.02, "volume": 15000.0}, {"date": "2025-09-02", "close": 0.02, "volume": 2096520.0}, {"date": "2025-09-03", "close": 0.02, "volume": 10000.0}, {"date": "2025-09-04", "close": 0.02, "volume": 13862975.0}, {"date": "2025-09-05", "close": 0.02, "volume": 931751.0}, {"date": "2025-09-08", "close": 0.03, "volume": 700791.0}, {"date": "2025-09-09", "close": 0.02, "volume": 817893.0}, {"date": "2025-09-10", "close": 0.02, "volume": 404900.0}, {"date": "2025-09-11", "close": 0.02, "volume": 899240.0}, {"date": "2025-09-12", "close": 0.02, "volume": 58149.0}, {"date": "2025-09-17", "close": 0.02, "volume": 4185749.0}, {"date": "2025-09-18", "close": 0.02, "volume": 30000.0}, {"date": "2025-09-19", "close": 0.02, "volume": 39087.0}, {"date": "2025-09-22", "close": 0.02, "volume": 592935.0}, {"date": "2025-09-23", "close": 0.02, "volume": 951361.0}, {"date": "2025-09-24", "close": 0.02, "volume": 10800.0}, {"date": "2025-09-25", "close": 0.02, "volume": 612900.0}, {"date": "2025-09-26", "close": 0.02, "volume": 50000.0}, {"date": "2025-09-29", "close": 0.02, "volume": 231818.0}, {"date": "2025-09-30", "close": 0.02, "volume": 235000.0}, {"date": "2025-10-02", "close": 0.02, "volume": 2989750.0}, {"date": "2025-10-03", "close": 0.02, "volume": 59476.0}, {"date": "2025-10-06", "close": 0.02, "volume": 160524.0}, {"date": "2025-10-07", "close": 0.02, "volume": 250000.0}, {"date": "2025-10-08", "close": 0.02, "volume": 50000.0}, {"date": "2025-10-09", "close": 0.02, "volume": 31227.0}, {"date": "2025-10-13", "close": 0.02, "volume": 50279.0}, {"date": "2025-10-14", "close": 0.02, "volume": 5340613.0}, {"date": "2025-10-15", "close": 0.02, "volume": 604784.0}, {"date": "2025-10-16", "close": 0.02, "volume": 1417.0}, {"date": "2025-10-17", "close": 0.02, "volume": 27833.0}, {"date": "2025-10-20", "close": 0.02, "volume": 525098.0}, {"date": "2025-10-21", "close": 0.02, "volume": 1088442.0}, {"date": "2025-10-22", "close": 0.02, "volume": 1126007.0}, {"date": "2025-10-23", "close": 0.02, "volume": 76110.0}, {"date": "2025-10-24", "close": 0.02, "volume": 108134.0}, {"date": "2025-10-27", "close": 0.02, "volume": 113885.0}, {"date": "2025-10-28", "close": 0.02, "volume": 74450.0}, {"date": "2025-10-29", "close": 0.02, "volume": 2927902.0}, {"date": "2025-10-30", "close": 0.02, "volume": 501530.0}, {"date": "2025-10-31", "close": 0.02, "volume": 69000.0}, {"date": "2025-11-03", "close": 0.02, "volume": 211000.0}, {"date": "2025-11-04", "close": 0.02, "volume": 25019.0}, {"date": "2025-11-05", "close": 0.02, "volume": 261494.0}, {"date": "2025-11-06", "close": 0.02, "volume": 5433.0}, {"date": "2025-11-07", "close": 0.02, "volume": 35010.0}, {"date": "2025-11-12", "close": 0.02, "volume": 62762.0}, {"date": "2025-11-13", "close": 0.02, "volume": 300431.0}, {"date": "2025-11-14", "close": 0.02, "volume": 200428.0}, {"date": "2025-11-17", "close": 0.02, "volume": 1013452.0}, {"date": "2025-11-18", "close": 0.02, "volume": 50142.0}, {"date": "2025-11-19", "close": 0.02, "volume": 25000.0}, {"date": "2025-11-20", "close": 0.02, "volume": 430.0}, {"date": "2025-11-21", "close": 0.02, "volume": 277502.0}, {"date": "2025-11-26", "close": 0.02, "volume": 7000.0}, {"date": "2025-11-27", "close": 0.02, "volume": 25435.0}, {"date": "2025-11-28", "close": 0.015, "volume": 633940.0}, {"date": "2025-12-01", "close": 0.02, "volume": 73294.0}, {"date": "2025-12-02", "close": 0.02, "volume": 1160.0}, {"date": "2025-12-03", "close": 0.02, "volume": 30000.0}, {"date": "2025-12-04", "close": 0.02, "volume": 2055.0}, {"date": "2025-12-05", "close": 0.02, "volume": 5250.0}, {"date": "2025-12-08", "close": 0.02, "volume": 60000.0}, {"date": "2025-12-09", "close": 0.02, "volume": 1000.0}, {"date": "2025-12-10", "close": 0.02, "volume": 100000.0}, {"date": "2025-12-11", "close": 0.02, "volume": 433.0}, {"date": "2025-12-19", "close": 0.02, "volume": 434.0}, {"date": "2025-12-22", "close": 0.02, "volume": 25000.0}, {"date": "2025-12-29", "close": 0.01, "volume": 145528.0}, {"date": "2025-12-30", "close": 0.02, "volume": 5000.0}, {"date": "2026-01-02", "close": 0.02, "volume": 50000.0}, {"date": "2026-01-05", "close": 0.015, "volume": 1150409.0}, {"date": "2026-01-06", "close": 0.02, "volume": 363590.0}, {"date": "2026-01-07", "close": 0.015, "volume": 60000.0}, {"date": "2026-01-12", "close": 0.02, "volume": 59450.0}, {"date": "2026-01-13", "close": 0.015, "volume": 55679.0}, {"date": "2026-01-15", "close": 0.015, "volume": 50388.0}, {"date": "2026-01-16", "close": 0.015, "volume": 99502.0}, {"date": "2026-01-19", "close": 0.01, "volume": 1029998.0}, {"date": "2026-01-21", "close": 0.015, "volume": 2028241.0}, {"date": "2026-01-22", "close": 0.02, "volume": 1722011.0}, {"date": "2026-01-23", "close": 0.02, "volume": 95491.0}, {"date": "2026-01-27", "close": 0.02, "volume": 4906.0}, {"date": "2026-01-28", "close": 0.01, "volume": 111111.0}, {"date": "2026-01-29", "close": 0.02, "volume": 181005.0}, {"date": "2026-01-30", "close": 0.02, "volume": 63910.0}, {"date": "2026-02-02", "close": 0.02, "volume": 2017500.0}, {"date": "2026-02-05", "close": 0.03, "volume": 4518937.0}, {"date": "2026-02-06", "close": 0.03, "volume": 2275588.0}, {"date": "2026-02-09", "close": 0.03, "volume": 76667.0}, {"date": "2026-02-12", "close": 0.025, "volume": 49502.0}, {"date": "2026-02-13", "close": 0.02, "volume": 640062.0}, {"date": "2026-02-16", "close": 0.02, "volume": 5126512.0}, {"date": "2026-02-17", "close": 0.02, "volume": 1290034.0}, {"date": "2026-02-19", "close": 0.02, "volume": 4257.0}, {"date": "2026-02-20", "close": 0.02, "volume": 3642593.0}, {"date": "2026-02-25", "close": 0.02, "volume": 80100.0}, {"date": "2026-03-02", "close": 0.02, "volume": 491.0}, {"date": "2026-03-03", "close": 0.02, "volume": 2.0}, {"date": "2026-03-04", "close": 0.02, "volume": 1227.0}, {"date": "2026-03-09", "close": 0.02, "volume": 197500.0}, {"date": "2026-03-10", "close": 0.02, "volume": 506.0}, {"date": "2026-03-11", "close": 0.02, "volume": 5843.0}, {"date": "2026-03-16", "close": 0.02, "volume": 117.0}, {"date": "2026-03-17", "close": 0.02, "volume": 10031.0}, {"date": "2026-03-18", "close": 0.02, "volume": 1408.0}, {"date": "2026-03-19", "close": 0.02, "volume": 59973.0}, {"date": "2026-03-20", "close": 0.02, "volume": 50000.0}, {"date": "2026-03-23", "close": 0.02, "volume": 200511.0}, {"date": "2026-03-25", "close": 0.02, "volume": 8126.0}, {"date": "2026-03-27", "close": 0.02, "volume": 1.0}, {"date": "2026-03-30", "close": 0.02, "volume": 26250.0}, {"date": "2026-03-31", "close": 0.02, "volume": 56728.0}, {"date": "2026-04-02", "close": 0.02, "volume": 500000.0}, {"date": "2026-04-09", "close": 0.02, "volume": 1752.0}, {"date": "2026-04-13", "close": 0.02, "volume": 4436.0}, {"date": "2026-04-15", "close": 0.01, "volume": 106450.0}, {"date": "2026-04-16", "close": 0.02, "volume": 570325.0}, {"date": "2026-04-17", "close": 0.02, "volume": 28380.0}, {"date": "2026-04-21", "close": 0.02, "volume": 856.0}, {"date": "2026-04-22", "close": 0.02, "volume": 34466.0}, {"date": "2026-04-23", "close": 0.02, "volume": 245.0}, {"date": "2026-04-24", "close": 0.02, "volume": 55000.0}, {"date": "2026-04-27", "close": 0.02, "volume": 60000.0}, {"date": "2026-04-28", "close": 0.02, "volume": 56469.0}, {"date": "2026-05-01", "close": 0.02, "volume": 25000.0}, {"date": "2026-05-07", "close": 0.02, "volume": 32.0}, {"date": "2026-05-08", "close": 0.02, "volume": 1057.0}, {"date": "2026-05-11", "close": 0.015, "volume": 800001.0}, {"date": "2026-05-12", "close": 0.01, "volume": 876313.0}, {"date": "2026-05-13", "close": 0.01, "volume": 307204.0}, {"date": "2026-05-14", "close": 0.02, "volume": 404677.0}, {"date": "2026-05-15", "close": 0.015, "volume": 19154.0}, {"date": "2026-05-18", "close": 0.015, "volume": 500025.0}, {"date": "2026-05-20", "close": 0.015, "volume": 598121.0}, {"date": "2026-05-22", "close": 0.015, "volume": 340.0}, {"date": "2026-05-25", "close": 0.02, "volume": 30779.0}, {"date": "2026-05-28", "close": 0.02, "volume": 50500.0}, {"date": "2026-06-01", "close": 0.02, "volume": 491.0}, {"date": "2026-06-04", "close": 0.02, "volume": 58590.0}, {"date": "2026-06-09", "close": 0.02, "volume": 103959.0}, {"date": "2026-06-12", "close": 0.015, "volume": 275006.0}, {"date": "2026-06-15", "close": 0.02, "volume": 55441.0}, {"date": "2026-06-23", "close": 0.01, "volume": 231867.0}, {"date": "2026-06-24", "close": 0.02, "volume": 215850.0}, {"date": "2026-06-25", "close": 0.02, "volume": 12235.0}, {"date": "2026-06-26", "close": 0.015, "volume": 1060.0}, {"date": "2026-06-29", "close": 0.015, "volume": 25001.0}, {"date": "2026-06-30", "close": 0.015, "volume": 307501.0}, {"date": "2026-07-03", "close": 0.02, "volume": 25000.0}, {"date": "2026-07-06", "close": 0.015, "volume": 150000.0}, {"date": "2026-07-07", "close": 0.015, "volume": 535000.0}, {"date": "2026-07-08", "close": 0.015, "volume": 110039.0}, {"date": "2026-07-20", "close": 0.02, "volume": 251477.0}, {"date": "2026-07-23", "close": 0.02, "volume": 50.0}, {"date": "2026-07-24", "close": 0.02, "volume": 25000.0}, {"date": "2026-08-03", "close": 0.02, "volume": 99530.0}, {"date": "2026-08-04", "close": 0.02, "volume": 80000.0}, {"date": "2026-08-17", "close": 0.01, "volume": 95055.0}, {"date": "2026-08-18", "close": 0.02, "volume": 5000.0}, {"date": "2026-08-24", "close": 0.015, "volume": 118044.0}, {"date": "2026-08-28", "close": 0.015, "volume": 333143.0}, {"date": "2026-08-31", "close": 0.01, "volume": 279.0}, {"date": "2026-09-04", "close": 0.01, "volume": 94000.0}, {"date": "2026-09-07", "close": 0.01, "volume": 4.0}, {"date": "2026-09-14", "close": 0.015, "volume": 100000.0}], "refreshing": true}