{"ticker": "BPP", "overview": {"name": "Babylon Pump & Power Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "BPP", "has_prices": true, "as_of": "2026-10-23", "last": 0.05, "prev_close": 0.05, "change": 0.0, "change_pct": 0.0, "session_volume": 2356.0, "vwap_5": 0.04922509805374508, "vwap_20": 0.047521267863391795, "vwap_60": 0.06024928964999573, "vwap_250": 0.09558466465916761, "high_52w": 0.11451, "low_52w": 0.042, "avg_volume_20": 255043.25, "sessions": 400, "market_cap": {"value": 12785545.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136786", "src": "ASX", "ticker": "BPP", "cik": "", "company": "Babylon Pump & Power Limited", "company_raw": "Babylon Pump & Power Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BPP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136786", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81525}, {"id": "ASX-03136779", "src": "ASX", "ticker": "BPP", "cik": "", "company": "Babylon Pump & Power Limited", "company_raw": "Babylon Pump & Power Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BPP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136779", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81525}, {"id": "ASX-03136234", "src": "ASX", "ticker": "BPP", "cik": "", "company": "Babylon Pump & Power Limited", "company_raw": "Babylon Pump & Power Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BPP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136234", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81525}, {"id": "ASX-03135023", "src": "ASX", "ticker": "BPP", "cik": "", "company": "Babylon Pump & Power Limited", "company_raw": "Babylon Pump & Power Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BPP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135023", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "ASX-03135022", "src": "ASX", "ticker": "BPP", "cik": "", "company": "Babylon Pump & Power Limited", "company_raw": "Babylon Pump & Power Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BPP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135022", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "ASX-03135016", "src": "ASX", "ticker": "BPP", "cik": "", "company": "Babylon Pump & Power Limited", "company_raw": "Babylon Pump & Power Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BPP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135016", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Cumulus Wealth", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.46, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132720-6A1342579", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132727-6A1342582", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132741-6A1342591", "needs_ocr": 1}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "BPP", "effective": "", "evidence": "BPP appeared in the ASX universe as Babylon Pump & Power Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.842666"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153118-6A1351363"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Access Letter - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150143-6A1349986"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150142-6A1349984"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "AGM Date and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137002-6A1344390"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Application for quotation of securities - BPP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132746-6A1342596"}], "performance": {"ticker": "BPP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-02-06", "close": 962.0742285, "volume": 1160.0}, {"date": "1997-02-07", "close": 875.02941735, "volume": 737.0}, {"date": "1997-02-10", "close": 774.24068865, "volume": 703.0}, {"date": "1997-02-11", "close": 765.07807695, "volume": 424.0}, {"date": "1997-02-12", "close": 778.8219945, "volume": 107.0}, {"date": "1997-02-13", "close": 801.72852375, "volume": 68.0}, {"date": "1997-02-14", "close": 778.8219945, "volume": 117.0}, {"date": "1997-02-17", "close": 778.8219945, "volume": 66.0}, {"date": "1997-02-18", "close": 778.8219945, "volume": 124.0}, {"date": "1997-02-19", "close": 733.008936, "volume": 37.0}, {"date": "1997-02-20", "close": 733.008936, "volume": 112.0}, {"date": "1997-02-21", "close": 801.72852375, "volume": 104.0}, {"date": "1997-02-24", "close": 787.9846062, "volume": 39.0}, {"date": "1997-02-25", "close": 824.635053, "volume": 39.0}, {"date": "1997-02-26", "close": 907.0985583, "volume": 188.0}, {"date": "1997-02-27", "close": 870.4481115, "volume": 258.0}, {"date": "1997-02-28", "close": 870.4481115, "volume": 154.0}, {"date": "1997-03-03", "close": 865.86680565, "volume": 15.0}, {"date": "1997-03-04", "close": 865.86680565, "volume": null}, {"date": "1997-03-05", "close": 769.6593828, "volume": 22.0}, {"date": "1997-03-06", "close": 778.8219945, "volume": 41.0}, {"date": "1997-03-07", "close": 737.59024185, "volume": 38.0}, {"date": "1997-03-10", "close": 778.8219945, "volume": 14.0}, {"date": "1997-03-11", "close": 787.9846062, "volume": 52.0}, {"date": "1997-03-12", "close": 801.72852375, "volume": 34.0}, {"date": "1997-03-13", "close": 801.72852375, "volume": 4.0}, {"date": "1997-03-14", "close": 778.8219945, "volume": 75.0}, {"date": "1997-03-17", "close": 778.8219945, "volume": 116.0}, {"date": "1997-03-18", "close": 742.1715477, "volume": 57.0}, {"date": "1997-03-19", "close": 719.26501845, "volume": 128.0}, {"date": "1997-03-20", "close": 687.1958775, "volume": 26.0}, {"date": "1997-03-21", "close": 687.1958775, "volume": 49.0}, {"date": "1997-03-24", "close": 641.382819, "volume": 37.0}, {"date": "1997-03-25", "close": 641.382819, "volume": 87.0}, {"date": "1997-03-26", "close": 641.382819, "volume": 53.0}, {"date": "1997-03-27", "close": 641.382819, "volume": 41.0}, {"date": "1997-03-28", "close": 641.382819, "volume": null}, {"date": "1997-03-31", "close": 641.382819, "volume": null}, {"date": "1997-04-01", "close": 604.7323722, "volume": 123.0}, {"date": "1997-04-02", "close": 595.5697605, "volume": 72.0}, {"date": "1997-04-03", "close": 572.66323125, "volume": 81.0}, {"date": "1997-04-04", "close": 572.66323125, "volume": 4.0}, {"date": "1997-04-07", "close": 549.756702, "volume": 91.0}, {"date": "1997-04-08", "close": 549.756702, "volume": 54.0}, {"date": "1997-04-09", "close": 623.0575956, "volume": 135.0}, {"date": "1997-04-10", "close": 641.382819, "volume": 15.0}, {"date": "1997-04-11", "close": 641.382819, "volume": 35.0}, {"date": "1997-04-14", "close": 549.756702, "volume": 14.0}, {"date": "1997-04-15", "close": 641.382819, "volume": 22.0}, {"date": "1997-04-16", "close": 549.756702, "volume": 2.0}, {"date": "1997-04-17", "close": 549.756702, "volume": null}, {"date": "1997-04-18", "close": 572.66323125, "volume": 18.0}, {"date": "1997-04-21", "close": 572.66323125, "volume": null}, {"date": "1997-04-22", "close": 572.66323125, "volume": 11.0}, {"date": "1997-04-23", "close": 572.66323125, "volume": 63.0}, {"date": "1997-04-24", "close": 664.28934825, "volume": 100.0}, {"date": "1997-04-25", "close": 664.28934825, "volume": null}, {"date": "1997-04-28", "close": 687.1958775, "volume": 64.0}, {"date": "1997-04-29", "close": 641.382819, "volume": 36.0}, {"date": "1997-04-30", "close": 751.3341594, "volume": 247.0}, {"date": "1997-05-01", "close": 755.91546525, "volume": 135.0}, {"date": "1997-05-02", "close": 847.54158225, "volume": 169.0}, {"date": "1997-05-05", "close": 879.6107232, "volume": 134.0}, {"date": "1997-05-06", "close": 870.4481115, "volume": 132.0}, {"date": "1997-05-07", "close": 824.635053, "volume": 41.0}, {"date": "1997-05-08", "close": 742.1715477, "volume": 75.0}, {"date": "1997-05-09", "close": 778.8219945, "volume": 87.0}, {"date": "1997-05-12", "close": 806.3098296, "volume": 39.0}, {"date": "1997-05-13", "close": 778.8219945, "volume": 42.0}, {"date": "1997-05-14", "close": 778.8219945, "volume": 69.0}, {"date": "1997-05-15", "close": 778.8219945, "volume": 66.0}, {"date": "1997-05-16", "close": 737.59024185, "volume": 28.0}, {"date": "1997-05-19", "close": 737.59024185, "volume": null}, {"date": "1997-05-20", "close": 778.8219945, "volume": 9.0}, {"date": "1997-05-21", "close": 787.9846062, "volume": 58.0}, {"date": "1997-05-22", "close": 787.9846062, "volume": 83.0}, {"date": "1997-05-23", "close": 801.72852375, "volume": 4.0}, {"date": "1997-05-26", "close": 787.9846062, "volume": 70.0}, {"date": "1997-05-27", "close": 783.40330035, "volume": 90.0}, {"date": "1997-05-28", "close": 801.72852375, "volume": 59.0}, {"date": "1997-05-29", "close": 794.856564975, "volume": 10.0}, {"date": "1997-05-30", "close": 916.26117, "volume": 73.0}, {"date": "1997-06-02", "close": 939.16769925, "volume": 141.0}, {"date": "1997-06-03", "close": 930.00508755, "volume": 57.0}, {"date": "1997-06-04", "close": 916.26117, "volume": 36.0}, {"date": "1997-06-05", "close": 907.0985583, "volume": 5.0}, {"date": "1997-06-06", "close": 778.8219945, "volume": 27.0}, {"date": "1997-06-09", "close": 778.8219945, "volume": null}, {"date": "1997-06-10", "close": 778.8219945, "volume": 6.0}, {"date": "1997-06-11", "close": 801.72852375, "volume": 27.0}, {"date": "1997-06-12", "close": 778.8219945, "volume": 34.0}, {"date": "1997-06-13", "close": 778.8219945, "volume": 37.0}, {"date": "1997-06-16", "close": 760.4967711, "volume": 6.0}, {"date": "1997-06-17", "close": 733.008936, "volume": 29.0}, {"date": "1997-06-18", "close": 687.1958775, "volume": 11.0}, {"date": "1997-06-19", "close": 664.28934825, "volume": 13.0}, {"date": "1997-06-20", "close": 595.5697605, "volume": 2.0}, {"date": "1997-06-23", "close": 595.5697605, "volume": null}, {"date": "1997-06-24", "close": 558.9193137, "volume": 13.0}, {"date": "1997-06-25", "close": 572.66323125, "volume": 23.0}, {"date": "1997-06-26", "close": 595.5697605, "volume": 22.0}, {"date": "1997-06-27", "close": 572.66323125, "volume": 35.0}, {"date": "1997-06-30", "close": 618.47628975, "volume": 33.0}, {"date": "1997-07-01", "close": 563.50061955, "volume": 9.0}, {"date": "1997-07-02", "close": 563.50061955, "volume": 28.0}, {"date": "1997-07-03", "close": 549.756702, "volume": 39.0}, {"date": "1997-07-04", "close": 458.130585, "volume": 41.0}, {"date": "1997-07-07", "close": 371.08577385, "volume": 38.0}, {"date": "1997-07-08", "close": 366.504468, "volume": 7.0}, {"date": "1997-07-09", "close": 389.41099725, "volume": 39.0}, {"date": "1997-07-10", "close": 412.3175265, "volume": 15.0}, {"date": "1997-07-11", "close": 412.3175265, "volume": 41.0}, {"date": "1997-07-14", "close": 412.3175265, "volume": 55.0}, {"date": "1997-07-15", "close": 306.94749195, "volume": 99.0}, {"date": "1997-07-16", "close": 311.5287978, "volume": 41.0}, {"date": "1997-07-17", "close": 297.78488025, "volume": 87.0}, {"date": "1997-07-18", "close": 297.78488025, "volume": 44.0}, {"date": "1997-07-21", "close": 297.78488025, "volume": 122.0}, {"date": "1997-07-22", "close": 274.878351, "volume": 16.0}, {"date": "1997-07-23", "close": 274.878351, "volume": 35.0}, {"date": "1997-07-24", "close": 297.78488025, "volume": 15.0}, {"date": "1997-07-25", "close": 279.45965685, "volume": 76.0}, {"date": "1997-07-28", "close": 274.878351, "volume": 57.0}, {"date": "1997-07-29", "close": 297.78488025, "volume": 21.0}, {"date": "1997-07-30", "close": 274.878351, "volume": 17.0}, {"date": "1997-07-31", "close": 284.0409627, "volume": 10.0}, {"date": "1997-08-01", "close": 297.78488025, "volume": 29.0}, {"date": "1997-08-04", "close": 297.78488025, "volume": null}, {"date": "1997-08-05", "close": 297.78488025, "volume": null}, {"date": "1997-08-06", "close": 274.878351, "volume": 108.0}, {"date": "1997-08-07", "close": 297.78488025, "volume": 8.0}, {"date": "1997-08-08", "close": 297.78488025, "volume": null}, {"date": "1997-08-11", "close": 251.97182175, "volume": 45.0}, {"date": "1997-08-12", "close": 229.0652925, "volume": 90.0}, {"date": "1997-08-13", "close": 229.0652925, "volume": 5.0}, {"date": "1997-08-14", "close": 229.0652925, "volume": 30.0}, {"date": "1997-08-15", "close": 229.0652925, "volume": 79.0}, {"date": "1997-08-18", "close": 229.0652925, "volume": 3.0}, {"date": "1997-08-19", "close": 238.2279042, "volume": 10.0}, {"date": "1997-08-20", "close": 251.97182175, "volume": 39.0}, {"date": "1997-08-21", "close": 274.878351, "volume": 59.0}, {"date": "1997-08-22", "close": 320.6914095, "volume": 189.0}, {"date": "1997-08-25", "close": 320.6914095, "volume": 111.0}, {"date": "1997-08-26", "close": 306.94749195, "volume": 21.0}, {"date": "1997-08-27", "close": 302.3661861, "volume": 14.0}, {"date": "1997-08-28", "close": 284.0409627, "volume": 119.0}, {"date": "1997-08-29", "close": 284.0409627, "volume": 2.0}, {"date": "1997-09-01", "close": 274.878351, "volume": 33.0}, {"date": "1997-09-02", "close": 288.62226855, "volume": 13.0}, {"date": "1997-09-03", "close": 274.878351, "volume": 33.0}, {"date": "1997-09-04", "close": 274.878351, "volume": null}, {"date": "1997-09-05", "close": 284.0409627, "volume": 37.0}, {"date": "1997-09-08", "close": 284.0409627, "volume": 82.0}, {"date": "1997-09-09", "close": 284.0409627, "volume": 47.0}, {"date": "1997-09-10", "close": 297.78488025, "volume": 46.0}, {"date": "1997-09-11", "close": 284.0409627, "volume": 19.0}, {"date": "1997-09-12", "close": 288.62226855, "volume": 98.0}, {"date": "1997-09-15", "close": 288.62226855, "volume": null}, {"date": "1997-09-16", "close": 316.11010365, "volume": 16.0}, {"date": "1997-09-17", "close": 306.94749195, "volume": 32.0}, {"date": "1997-09-18", "close": 306.94749195, "volume": null}, {"date": "1997-09-19", "close": 334.43532705, "volume": 57.0}, {"date": "1997-09-22", "close": 334.43532705, "volume": 114.0}, {"date": "1997-09-23", "close": 329.8540212, "volume": 78.0}, {"date": "1997-09-24", "close": 320.6914095, "volume": 50.0}, {"date": "1997-09-25", "close": 320.6914095, "volume": null}, {"date": "1997-09-26", "close": 320.6914095, "volume": null}, {"date": "1997-09-29", "close": 320.6914095, "volume": 11.0}, {"date": "1997-09-30", "close": 320.6914095, "volume": 4.0}, {"date": "1997-10-01", "close": 320.6914095, "volume": null}, {"date": "1997-10-02", "close": 320.6914095, "volume": null}, {"date": "1997-10-03", "close": 366.504468, "volume": 27.0}, {"date": "1997-10-06", "close": 366.504468, "volume": 158.0}, {"date": "1997-10-07", "close": 366.504468, "volume": 34.0}, {"date": "1997-10-08", "close": 366.504468, "volume": 24.0}, {"date": "1997-10-09", "close": 329.8540212, "volume": 99.0}, {"date": "1997-10-10", "close": 329.8540212, "volume": 9.0}, {"date": "1997-10-13", "close": 279.45965685, "volume": 29.0}, {"date": "1997-10-14", "close": 279.45965685, "volume": null}, {"date": "1997-10-15", "close": 279.45965685, "volume": null}, {"date": "1997-10-16", "close": 279.45965685, "volume": 9.0}, {"date": "1997-10-17", "close": 279.45965685, "volume": null}, {"date": "1997-10-20", "close": 279.45965685, "volume": 2.0}, {"date": "1997-10-21", "close": 279.45965685, "volume": null}, {"date": "1997-10-22", "close": 229.0652925, "volume": 11.0}, {"date": "1997-10-23", "close": 229.0652925, "volume": 42.0}, {"date": "1997-10-24", "close": 229.0652925, "volume": 3.0}, {"date": "1997-10-27", "close": 229.0652925, "volume": null}, {"date": "1997-10-28", "close": 229.0652925, "volume": null}, {"date": "1997-10-29", "close": 229.0652925, "volume": null}, {"date": "1997-10-30", "close": 224.48398665, "volume": 3.0}, {"date": "1997-10-31", "close": 206.15876325, "volume": 9.0}, {"date": "1997-11-03", "close": 206.15876325, "volume": null}, {"date": "1997-11-04", "close": 201.5774574, "volume": 9.0}, {"date": "1997-11-05", "close": 206.15876325, "volume": 22.0}, {"date": "1997-11-06", "close": 206.15876325, "volume": null}, {"date": "1997-11-07", "close": 206.15876325, "volume": null}, {"date": "1997-11-10", "close": 206.15876325, "volume": null}, {"date": "1997-11-11", "close": 201.5774574, "volume": 3.0}, {"date": "1997-11-12", "close": 224.48398665, "volume": 74.0}, {"date": "1997-11-13", "close": 224.48398665, "volume": null}, {"date": "1997-11-14", "close": 219.9026808, "volume": 2.0}, {"date": "1997-11-17", "close": 219.9026808, "volume": null}, {"date": "1997-11-18", "close": 219.9026808, "volume": 11.0}, {"date": "1997-11-19", "close": 183.252234, "volume": 14.0}, {"date": "1997-11-20", "close": 183.252234, "volume": 7.0}, {"date": "1997-11-21", "close": 183.252234, "volume": 2.0}, {"date": "1997-11-24", "close": 183.252234, "volume": 11.0}, {"date": "1997-11-25", "close": 160.34570475, "volume": 46.0}, {"date": "1997-11-26", "close": 160.34570475, "volume": 42.0}, {"date": "1997-11-27", "close": 160.34570475, "volume": null}, {"date": "1997-11-28", "close": 142.02048135, "volume": 10.0}, {"date": "1997-12-01", "close": 142.02048135, "volume": null}, {"date": "1997-12-02", "close": 142.02048135, "volume": 13.0}, {"date": "1997-12-03", "close": 160.34570475, "volume": 55.0}, {"date": "1997-12-04", "close": 164.9270106, "volume": 20.0}, {"date": "1997-12-05", "close": 164.9270106, "volume": 7.0}, {"date": "1997-12-08", "close": 164.9270106, "volume": null}, {"date": "1997-12-09", "close": 164.9270106, "volume": 16.0}, {"date": "1997-12-10", "close": 164.9270106, "volume": null}, {"date": "1997-12-11", "close": 146.6017872, "volume": 68.0}, {"date": "1997-12-12", "close": 146.6017872, "volume": null}, {"date": "1997-12-15", "close": 183.252234, "volume": 26.0}, {"date": "1997-12-16", "close": 183.252234, "volume": null}, {"date": "1997-12-17", "close": 183.252234, "volume": null}, {"date": "1997-12-18", "close": 183.252234, "volume": 11.0}, {"date": "1997-12-19", "close": 183.252234, "volume": null}, {"date": "1997-12-22", "close": 160.34570475, "volume": 22.0}, {"date": "1997-12-23", "close": 160.34570475, "volume": 22.0}, {"date": "1997-12-24", "close": 160.34570475, "volume": null}, {"date": "1997-12-25", "close": 160.34570475, "volume": null}, {"date": "1997-12-26", "close": 160.34570475, "volume": null}, {"date": "1997-12-29", "close": 160.34570475, "volume": null}, {"date": "1997-12-30", "close": 160.34570475, "volume": null}, {"date": "1997-12-31", "close": 160.34570475, "volume": null}, {"date": "1998-01-01", "close": 160.34570475, "volume": null}, {"date": "1998-01-02", "close": 146.6017872, "volume": 3.0}, {"date": "1998-01-05", "close": 146.6017872, "volume": null}, {"date": "1998-01-06", "close": 160.34570475, "volume": 27.0}, {"date": "1998-01-07", "close": 160.34570475, "volume": 16.0}, {"date": "1998-01-08", "close": 160.34570475, "volume": 0.0}, {"date": "1998-01-09", "close": 164.9270106, "volume": 34.0}, {"date": "1998-01-12", "close": 164.9270106, "volume": null}, {"date": "1998-01-13", "close": 164.9270106, "volume": null}, {"date": "1998-01-14", "close": 137.4391755, "volume": 26.0}, {"date": "1998-01-15", "close": 137.4391755, "volume": null}, {"date": "1998-01-16", "close": 137.4391755, "volume": null}, {"date": "1998-01-19", "close": 137.4391755, "volume": 7.0}, {"date": "1998-01-20", "close": 137.4391755, "volume": 16.0}, {"date": "1998-01-21", "close": 137.4391755, "volume": null}, {"date": "1998-01-22", "close": 137.4391755, "volume": null}, {"date": "1998-01-23", "close": 137.4391755, "volume": 24.0}, {"date": "1998-01-26", "close": 137.4391755, "volume": null}, {"date": "1998-01-27", "close": 137.4391755, "volume": null}, {"date": "1998-01-28", "close": 160.34570475, "volume": 2.0}, {"date": "1998-01-29", "close": 160.34570475, "volume": 33.0}, {"date": "1998-01-30", "close": 183.252234, "volume": 39.0}, {"date": "1998-02-02", "close": 183.252234, "volume": null}, {"date": "1998-02-03", "close": 174.0896223, "volume": 13.0}, {"date": "1998-02-04", "close": 164.9270106, "volume": 15.0}, {"date": "1998-02-05", "close": 160.34570475, "volume": 3.0}, {"date": "1998-02-06", "close": 160.34570475, "volume": null}, {"date": "1998-02-09", "close": 160.34570475, "volume": null}, {"date": "1998-02-10", "close": 164.9270106, "volume": 20.0}, {"date": "1998-02-11", "close": 164.9270106, "volume": null}, {"date": "1998-02-12", "close": 160.34570475, "volume": 16.0}, {"date": "1998-02-13", "close": 160.34570475, "volume": null}, {"date": "1998-02-16", "close": 146.6017872, "volume": 24.0}, {"date": "1998-02-17", "close": 137.4391755, "volume": 11.0}, {"date": "1998-02-18", "close": 151.18309305, "volume": 26.0}, {"date": "1998-02-19", "close": 151.18309305, "volume": null}, {"date": "1998-02-20", "close": 151.18309305, "volume": null}, {"date": "1998-02-23", "close": 155.7643989, "volume": 7.0}, {"date": "1998-02-24", "close": 157.138790655, "volume": 33.0}, {"date": "1998-02-25", "close": 157.138790655, "volume": null}, {"date": "1998-02-26", "close": 155.7643989, "volume": 13.0}, {"date": "1998-02-27", "close": 155.7643989, "volume": 38.0}, {"date": "1998-03-02", "close": 155.7643989, "volume": 26.0}, {"date": "1998-03-03", "close": 146.6017872, "volume": 9.0}, {"date": "1998-03-04", "close": 146.6017872, "volume": null}, {"date": "1998-03-05", "close": 146.6017872, "volume": 7.0}, {"date": "1998-03-06", "close": 137.4391755, "volume": 131.0}, {"date": "1998-03-09", "close": 144.311134275, "volume": 192.0}, {"date": "1998-03-10", "close": 144.311134275, "volume": null}, {"date": "1998-03-11", "close": 160.34570475, "volume": 22.0}, {"date": "1998-03-12", "close": 155.7643989, "volume": 22.0}, {"date": "1998-03-13", "close": 144.311134275, "volume": 6.0}, {"date": "1998-03-16", "close": 142.02048135, "volume": 21.0}, {"date": "1998-03-17", "close": 142.02048135, "volume": 26.0}, {"date": "1998-03-18", "close": 128.2765638, "volume": 194.0}, {"date": "1998-03-19", "close": 128.2765638, "volume": null}, {"date": "1998-03-20", "close": 130.567216725, "volume": 9.0}, {"date": "1998-03-23", "close": 128.2765638, "volume": 15.0}, {"date": "1998-03-24", "close": 128.2765638, "volume": 35.0}, {"date": "1998-03-25", "close": 130.567216725, "volume": 22.0}, {"date": "1998-03-26", "close": 128.2765638, "volume": 41.0}, {"date": "1998-03-27", "close": 128.2765638, "volume": 48.0}, {"date": "1998-03-30", "close": 128.2765638, "volume": null}, {"date": "1998-03-31", "close": 128.2765638, "volume": 13.0}, {"date": "1998-04-01", "close": 128.2765638, "volume": null}, {"date": "1998-04-02", "close": 128.2765638, "volume": 61.0}, {"date": "1998-04-03", "close": 128.2765638, "volume": null}, {"date": "1998-04-06", "close": 128.2765638, "volume": null}, {"date": "1998-04-07", "close": 128.2765638, "volume": 23.0}, {"date": "1998-04-08", "close": 128.2765638, "volume": 38.0}, {"date": "1998-04-09", "close": 114.53264625, "volume": 7.0}, {"date": "1998-04-10", "close": 114.53264625, "volume": null}, {"date": "1998-04-13", "close": 114.53264625, "volume": null}, {"date": "1998-04-14", "close": 114.53264625, "volume": 39.0}, {"date": "1998-04-15", "close": 128.2765638, "volume": 44.0}, {"date": "1998-04-16", "close": 125.985910875, "volume": 10.0}, {"date": "1998-04-17", "close": 125.985910875, "volume": null}, {"date": "1998-04-20", "close": 123.69525795, "volume": 33.0}, {"date": "1998-04-21", "close": 123.69525795, "volume": null}, {"date": "1998-04-22", "close": 123.69525795, "volume": 33.0}, {"date": "1998-04-23", "close": 123.69525795, "volume": null}, {"date": "1998-04-24", "close": 123.69525795, "volume": null}, {"date": "1998-04-27", "close": 123.69525795, "volume": null}, {"date": "1998-04-28", "close": 123.69525795, "volume": null}, {"date": "1998-04-29", "close": 96.20742285, "volume": 185.0}, {"date": "1998-04-30", "close": 91.626117, "volume": 55.0}, {"date": "1998-05-01", "close": 91.626117, "volume": null}, {"date": "1998-05-04", "close": 91.626117, "volume": null}, {"date": "1998-05-05", "close": 77.88219945, "volume": 61.0}, {"date": "1998-05-06", "close": 82.4635053, "volume": 143.0}, {"date": "1998-05-07", "close": 82.4635053, "volume": null}, {"date": "1998-05-08", "close": 91.626117, "volume": 22.0}, {"date": "1998-05-11", "close": 84.754158225, "volume": 65.0}, {"date": "1998-05-12", "close": 84.754158225, "volume": null}, {"date": "1998-05-13", "close": 84.754158225, "volume": 22.0}, {"date": "1998-05-14", "close": 77.88219945, "volume": 3.0}, {"date": "1998-05-15", "close": 77.88219945, "volume": 23.0}, {"date": "1998-05-18", "close": 82.4635053, "volume": 6.0}, {"date": "1998-05-19", "close": 82.4635053, "volume": 63.0}, {"date": "1998-05-20", "close": 82.4635053, "volume": 3.0}, {"date": "1998-05-21", "close": 82.4635053, "volume": null}, {"date": "1998-05-22", "close": 82.4635053, "volume": 21.0}, {"date": "1998-05-25", "close": 77.88219945, "volume": 22.0}, {"date": "1998-05-26", "close": 77.88219945, "volume": null}, {"date": "1998-05-27", "close": 77.88219945, "volume": 28.0}, {"date": "1998-05-28", "close": 73.3008936, "volume": 4.0}, {"date": "1998-05-29", "close": 73.3008936, "volume": 7.0}, {"date": "1998-06-01", "close": 73.3008936, "volume": 5.0}, {"date": "1998-06-02", "close": 68.71958775, "volume": 117.0}, {"date": "1998-06-03", "close": 68.71958775, "volume": 4.0}, {"date": "1998-06-04", "close": 68.71958775, "volume": null}, {"date": "1998-06-05", "close": 68.71958775, "volume": 26.0}, {"date": "1998-06-08", "close": 68.71958775, "volume": null}, {"date": "1998-06-09", "close": 68.71958775, "volume": 2.0}, {"date": "1998-06-10", "close": 68.71958775, "volume": null}, {"date": "1998-06-11", "close": 68.71958775, "volume": 45.0}, {"date": "1998-06-12", "close": 68.71958775, "volume": 22.0}, {"date": "1998-06-15", "close": 64.1382819, "volume": 22.0}, {"date": "1998-06-16", "close": 68.71958775, "volume": 84.0}, {"date": "1998-06-17", "close": 68.71958775, "volume": null}, {"date": "1998-06-18", "close": 68.71958775, "volume": 11.0}, {"date": "1998-06-19", "close": 68.71958775, "volume": 185.0}, {"date": "1998-06-22", "close": 68.71958775, "volume": 14.0}, {"date": "1998-06-23", "close": 68.71958775, "volume": 26.0}, {"date": "1998-06-24", "close": 68.71958775, "volume": 104.0}, {"date": "1998-06-25", "close": 68.71958775, "volume": null}, {"date": "1998-06-26", "close": 68.71958775, "volume": 147.0}, {"date": "1998-06-29", "close": 64.1382819, "volume": 25.0}, {"date": "1998-06-30", "close": 68.71958775, "volume": 91.0}, {"date": "1998-07-01", "close": 68.71958775, "volume": 229.0}, {"date": "1998-07-02", "close": 68.71958775, "volume": null}, {"date": "1998-07-03", "close": 68.71958775, "volume": null}, {"date": "1998-07-06", "close": 68.71958775, "volume": null}, {"date": "1998-07-07", "close": 73.3008936, "volume": 8.0}, {"date": "1998-07-08", "close": 73.3008936, "volume": null}, {"date": "1998-07-09", "close": 73.3008936, "volume": null}, {"date": "1998-07-10", "close": 82.4635053, "volume": 55.0}, {"date": "1998-07-13", "close": 82.4635053, "volume": 32.0}, {"date": "1998-07-14", "close": 82.4635053, "volume": 122.0}, {"date": "1998-07-15", "close": 80.172852375, "volume": 31.0}, {"date": "1998-07-16", "close": 80.172852375, "volume": null}, {"date": "1998-07-17", "close": 73.3008936, "volume": 14.0}, {"date": "1998-07-20", "close": 68.71958775, "volume": 39.0}, {"date": "1998-07-21", "close": 68.71958775, "volume": null}, {"date": "1998-07-22", "close": 68.71958775, "volume": null}, {"date": "1998-07-23", "close": 68.71958775, "volume": null}, {"date": "1998-07-24", "close": 68.71958775, "volume": null}, {"date": "1998-07-27", "close": 68.71958775, "volume": null}, {"date": "1998-07-28", "close": 68.71958775, "volume": null}, {"date": "1998-07-29", "close": 54.9756702, "volume": 13.0}, {"date": "1998-07-30", "close": 54.9756702, "volume": null}, {"date": "1998-07-31", "close": 54.9756702, "volume": null}, {"date": "1998-08-03", "close": 54.9756702, "volume": null}, {"date": "1998-08-04", "close": 54.9756702, "volume": null}, {"date": "1998-08-05", "close": 54.9756702, "volume": null}, {"date": "1998-08-06", "close": 48.103711425, "volume": 33.0}, {"date": "1998-08-07", "close": 50.39436435, "volume": 60.0}, {"date": "1998-08-10", "close": 50.39436435, "volume": null}, {"date": "1998-08-11", "close": 91.626117, "volume": 83.0}, {"date": "1998-08-12", "close": 59.55697605, "volume": 33.0}, {"date": "1998-08-13", "close": 91.626117, "volume": 52.0}, {"date": "1998-08-14", "close": 100.7887287, "volume": 150.0}, {"date": "1998-08-17", "close": 100.7887287, "volume": 16.0}, {"date": "1998-08-18", "close": 100.7887287, "volume": 31.0}, {"date": "1998-08-19", "close": 100.7887287, "volume": 50.0}, {"date": "1998-08-20", "close": 114.53264625, "volume": 55.0}, {"date": "1998-08-21", "close": 114.53264625, "volume": 45.0}, {"date": "1998-08-24", "close": 100.7887287, "volume": 88.0}, {"date": "1998-08-25", "close": 100.7887287, "volume": null}, {"date": "1998-08-26", "close": 100.7887287, "volume": 100.0}, {"date": "1998-08-27", "close": 91.626117, "volume": 108.0}, {"date": "1998-08-28", "close": 91.626117, "volume": null}, {"date": "1998-08-31", "close": 91.626117, "volume": 7.0}, {"date": "1998-09-01", "close": 91.626117, "volume": 15.0}, {"date": "1998-09-02", "close": 91.626117, "volume": 2.0}, {"date": "1998-09-03", "close": 91.626117, "volume": null}, {"date": "1998-09-04", "close": 91.626117, "volume": null}, {"date": "1998-09-07", "close": 91.626117, "volume": 11.0}, {"date": "1998-09-08", "close": 91.626117, "volume": null}, {"date": "1998-09-09", "close": 91.626117, "volume": 13.0}, {"date": "1998-09-10", "close": 91.626117, "volume": 8.0}, {"date": "1998-09-11", "close": 91.626117, "volume": null}, {"date": "1998-09-14", "close": 91.626117, "volume": null}, {"date": "1998-09-15", "close": 91.626117, "volume": null}, {"date": "1998-09-16", "close": 91.626117, "volume": null}, {"date": "1998-09-17", "close": 91.626117, "volume": 65.0}, {"date": "1998-09-18", "close": 91.626117, "volume": null}, {"date": "1998-09-21", "close": 91.626117, "volume": null}, {"date": "1998-09-22", "close": 91.626117, "volume": 153.0}, {"date": "1998-09-23", "close": 91.626117, "volume": 28.0}, {"date": "1998-09-24", "close": 82.4635053, "volume": 168.0}, {"date": "1998-09-25", "close": 91.626117, "volume": 142.0}, {"date": "1998-09-28", "close": 91.626117, "volume": null}, {"date": "1998-09-29", "close": 82.4635053, "volume": 35.0}, {"date": "1998-09-30", "close": 82.4635053, "volume": 105.0}, {"date": "1998-10-01", "close": 82.4635053, "volume": null}, {"date": "1998-10-02", "close": 84.754158225, "volume": 26.0}, {"date": "1998-10-05", "close": 84.754158225, "volume": 9.0}, {"date": "1998-10-06", "close": 91.626117, "volume": 79.0}, {"date": "1998-10-07", "close": 91.626117, "volume": 147.0}, {"date": "1998-10-08", "close": 82.4635053, "volume": 5.0}, {"date": "1998-10-09", "close": 82.4635053, "volume": null}, {"date": "1998-10-12", "close": 87.04481115, "volume": 274.0}, {"date": "1998-10-13", "close": 87.04481115, "volume": null}, {"date": "1998-10-14", "close": 87.04481115, "volume": null}, {"date": "1998-10-15", "close": 87.04481115, "volume": null}, {"date": "1998-10-16", "close": 87.04481115, "volume": null}, {"date": "1998-10-19", "close": 87.04481115, "volume": null}, {"date": "1998-10-20", "close": 77.88219945, "volume": 30.0}, {"date": "1998-10-21", "close": 77.88219945, "volume": null}, {"date": "1998-10-22", "close": 77.88219945, "volume": 5.0}, {"date": "1998-10-23", "close": 82.4635053, "volume": 13.0}, {"date": "1998-10-26", "close": 82.4635053, "volume": null}, {"date": "1998-10-27", "close": 82.4635053, "volume": null}, {"date": "1998-10-28", "close": 82.4635053, "volume": null}, {"date": "1998-10-29", "close": 68.71958775, "volume": 9.0}, {"date": "1998-10-30", "close": 68.71958775, "volume": null}, {"date": "1998-11-02", "close": 68.71958775, "volume": null}, {"date": "1998-11-03", "close": 66.428934825, "volume": 25.0}, {"date": "1998-11-04", "close": 66.428934825, "volume": 74.0}, {"date": "1998-11-05", "close": 66.428934825, "volume": 13.0}, {"date": "1998-11-06", "close": 66.428934825, "volume": null}, {"date": "1998-11-09", "close": 66.428934825, "volume": null}, {"date": "1998-11-10", "close": 64.1382819, "volume": 9.0}, {"date": "1998-11-11", "close": 64.1382819, "volume": null}, {"date": "1998-11-12", "close": 64.1382819, "volume": null}, {"date": "1998-11-13", "close": 64.1382819, "volume": null}, {"date": "1998-11-16", "close": 64.1382819, "volume": null}, {"date": "1998-11-17", "close": 64.1382819, "volume": null}, {"date": "1998-11-18", "close": 54.9756702, "volume": 1.0}, {"date": "1998-11-19", "close": 64.1382819, "volume": 22.0}, {"date": "1998-11-20", "close": 54.9756702, "volume": 21.0}, {"date": "1998-11-23", "close": 54.9756702, "volume": 1.0}, {"date": "1998-11-24", "close": 54.9756702, "volume": 22.0}, {"date": "1998-11-25", "close": 54.9756702, "volume": 3.0}, {"date": "1998-11-26", "close": 54.9756702, "volume": null}, {"date": "1998-11-27", "close": 68.71958775, "volume": 199.0}, {"date": "1998-11-30", "close": 68.71958775, "volume": null}, {"date": "1998-12-01", "close": 64.1382819, "volume": 22.0}, {"date": "1998-12-02", "close": 45.8130585, "volume": 122.0}, {"date": "1998-12-03", "close": 45.8130585, "volume": 16.0}, {"date": "1998-12-04", "close": 45.8130585, "volume": null}, {"date": "1998-12-07", "close": 54.9756702, "volume": 94.0}, {"date": "1998-12-08", "close": 64.1382819, "volume": 9.0}, {"date": "1998-12-09", "close": 64.1382819, "volume": null}, {"date": "1998-12-10", "close": 64.1382819, "volume": 31.0}, {"date": "1998-12-11", "close": 64.1382819, "volume": null}, {"date": "1998-12-14", "close": 64.1382819, "volume": null}, {"date": "1998-12-15", "close": 54.9756702, "volume": 22.0}, {"date": "1998-12-16", "close": 54.9756702, "volume": null}, {"date": "1998-12-17", "close": 54.9756702, "volume": null}, {"date": "1998-12-18", "close": 54.9756702, "volume": null}, {"date": "1998-12-21", "close": 54.9756702, "volume": null}, {"date": "1998-12-22", "close": 50.39436435, "volume": 66.0}, {"date": "1998-12-23", "close": 50.39436435, "volume": 13.0}, {"date": "1998-12-24", "close": 50.39436435, "volume": null}, {"date": "1998-12-25", "close": 50.39436435, "volume": null}, {"date": "1998-12-28", "close": 50.39436435, "volume": null}, {"date": "1998-12-29", "close": 50.39436435, "volume": null}, {"date": "1998-12-30", "close": 50.39436435, "volume": null}, {"date": "1998-12-31", "close": 50.39436435, "volume": null}, {"date": "1999-01-01", "close": 50.39436435, "volume": null}, {"date": "1999-01-04", "close": 57.266323125, "volume": 50.0}, {"date": "1999-01-05", "close": 59.55697605, "volume": 56.0}, {"date": "1999-01-06", "close": 57.266323125, "volume": 109.0}, {"date": "1999-01-07", "close": 54.9756702, "volume": 83.0}, {"date": "1999-01-08", "close": 64.1382819, "volume": 17.0}, {"date": "1999-01-11", "close": 64.1382819, "volume": null}, {"date": "1999-01-12", "close": 64.1382819, "volume": null}, {"date": "1999-01-13", "close": 64.1382819, "volume": null}, {"date": "1999-01-14", "close": 54.9756702, "volume": 52.0}, {"date": "1999-01-15", "close": 54.9756702, "volume": 44.0}, {"date": "1999-01-18", "close": 54.9756702, "volume": null}, {"date": "1999-01-19", "close": 50.39436435, "volume": 15.0}, {"date": "1999-01-20", "close": 50.39436435, "volume": 3.0}, {"date": "1999-01-21", "close": 41.23175265, "volume": 6.0}, {"date": "1999-01-22", "close": 41.23175265, "volume": null}, {"date": "1999-01-25", "close": 41.23175265, "volume": null}, {"date": "1999-01-26", "close": 41.23175265, "volume": null}, {"date": "1999-01-27", "close": 50.39436435, "volume": 223.0}, {"date": "1999-01-28", "close": 50.39436435, "volume": null}, {"date": "1999-01-29", "close": 50.39436435, "volume": null}, {"date": "1999-02-01", "close": 50.39436435, "volume": null}, {"date": "1999-02-02", "close": 57.266323125, "volume": 1624.0}, {"date": "1999-02-03", "close": 59.55697605, "volume": 20.0}, {"date": "1999-02-04", "close": 73.3008936, "volume": 219.0}, {"date": "1999-02-05", "close": 125.985910875, "volume": 1058.0}, {"date": "1999-02-08", "close": 114.53264625, "volume": 1711.0}, {"date": "1999-02-09", "close": 115.907038005, "volume": 106.0}, {"date": "1999-02-10", "close": 114.53264625, "volume": 44.0}, {"date": "1999-02-11", "close": 109.9513404, "volume": 415.0}, {"date": "1999-02-12", "close": 107.660687475, "volume": 9.0}, {"date": "1999-02-15", "close": 103.079381625, "volume": 207.0}, {"date": "1999-02-16", "close": 137.4391755, "volume": 158.0}, {"date": "1999-02-17", "close": 123.69525795, "volume": 164.0}, {"date": "1999-02-18", "close": 135.148522575, "volume": 131.0}, {"date": "1999-02-19", "close": 137.4391755, "volume": 52.0}, {"date": "1999-02-22", "close": 128.2765638, "volume": 227.0}, {"date": "1999-02-23", "close": 119.1139521, "volume": 240.0}, {"date": "1999-02-24", "close": 119.1139521, "volume": 104.0}, {"date": "1999-02-25", "close": 119.1139521, "volume": 14.0}, {"date": "1999-02-26", "close": 119.1139521, "volume": 33.0}, {"date": "1999-03-01", "close": 114.53264625, "volume": 40.0}, {"date": "1999-03-02", "close": 123.69525795, "volume": 87.0}, {"date": "1999-03-03", "close": 123.69525795, "volume": null}, {"date": "1999-03-04", "close": 114.53264625, "volume": 22.0}, {"date": "1999-03-05", "close": 114.53264625, "volume": null}, {"date": "1999-03-08", "close": 105.37003455, "volume": 109.0}, {"date": "1999-03-09", "close": 105.37003455, "volume": null}, {"date": "1999-03-10", "close": 123.69525795, "volume": 186.0}, {"date": "1999-03-11", "close": 164.9270106, "volume": 545.0}, {"date": "1999-03-12", "close": 142.02048135, "volume": 153.0}, {"date": "1999-03-15", "close": 162.636357675, "volume": 292.0}, {"date": "1999-03-16", "close": 155.7643989, "volume": 426.0}, {"date": "1999-03-17", "close": 178.67092815, "volume": 394.0}, {"date": "1999-03-18", "close": 137.4391755, "volume": 787.0}, {"date": "1999-03-19", "close": 146.6017872, "volume": 57.0}, {"date": "1999-03-22", "close": 139.729828425, "volume": 80.0}, {"date": "1999-03-23", "close": 128.2765638, "volume": 425.0}, {"date": "1999-03-24", "close": 128.2765638, "volume": 96.0}, {"date": "1999-03-25", "close": 146.6017872, "volume": 511.0}, {"date": "1999-03-26", "close": 146.6017872, "volume": 162.0}, {"date": "1999-03-29", "close": 146.6017872, "volume": 65.0}, {"date": "1999-03-30", "close": 144.311134275, "volume": 70.0}, {"date": "1999-03-31", "close": 167.217663525, "volume": 431.0}, {"date": "1999-04-01", "close": 183.252234, "volume": 756.0}, {"date": "1999-04-02", "close": 183.252234, "volume": null}, {"date": "1999-04-05", "close": 183.252234, "volume": null}, {"date": "1999-04-06", "close": 196.99615155, "volume": 336.0}, {"date": "1999-04-07", "close": 183.252234, "volume": 124.0}, {"date": "1999-04-08", "close": 251.97182175, "volume": 1617.0}, {"date": "1999-04-09", "close": 251.97182175, "volume": 954.0}, {"date": "1999-04-12", "close": 265.7157393, "volume": 322.0}, {"date": "1999-04-13", "close": 247.3905159, "volume": 311.0}, {"date": "1999-04-14", "close": 229.0652925, "volume": 261.0}, {"date": "1999-04-15", "close": 229.0652925, "volume": 382.0}, {"date": "1999-04-16", "close": 219.9026808, "volume": 415.0}, {"date": "1999-04-19", "close": 251.97182175, "volume": 205.0}, {"date": "1999-04-20", "close": 238.2279042, "volume": 272.0}, {"date": "1999-04-21", "close": 242.80921005, "volume": 136.0}, {"date": "1999-04-22", "close": 265.7157393, "volume": 338.0}, {"date": "1999-04-23", "close": 261.13443345, "volume": 213.0}, {"date": "1999-04-26", "close": 261.13443345, "volume": 52.0}, {"date": "1999-04-27", "close": 251.97182175, "volume": 369.0}, {"date": "1999-04-28", "close": 229.0652925, "volume": 292.0}, {"date": "1999-04-29", "close": 219.9026808, "volume": 298.0}, {"date": "1999-04-30", "close": 224.48398665, "volume": 614.0}, {"date": "1999-05-03", "close": 242.80921005, "volume": 93.0}, {"date": "1999-05-04", "close": 229.0652925, "volume": 39.0}, {"date": "1999-05-05", "close": 210.7400691, "volume": 87.0}, {"date": "1999-05-06", "close": 229.0652925, "volume": 39.0}, {"date": "1999-05-07", "close": 210.7400691, "volume": 148.0}, {"date": "1999-05-10", "close": 210.7400691, "volume": null}, {"date": "1999-05-11", "close": 215.32137495, "volume": 19.0}, {"date": "1999-05-12", "close": 215.32137495, "volume": 22.0}, {"date": "1999-05-13", "close": 210.7400691, "volume": 8.0}, {"date": "1999-05-14", "close": 192.4148457, "volume": 29.0}, {"date": "1999-05-17", "close": 183.252234, "volume": 79.0}, {"date": "1999-05-18", "close": 183.252234, "volume": 70.0}, {"date": "1999-05-19", "close": 183.252234, "volume": 188.0}, {"date": "1999-05-20", "close": 187.83353985, "volume": 71.0}, {"date": "1999-05-21", "close": 196.99615155, "volume": 31.0}, {"date": "1999-05-24", "close": 206.15876325, "volume": 35.0}, {"date": "1999-05-25", "close": 229.0652925, "volume": 157.0}, {"date": "1999-05-26", "close": 229.0652925, "volume": 292.0}, {"date": "1999-05-27", "close": 242.80921005, "volume": 58.0}, {"date": "1999-05-28", "close": 233.64659835, "volume": 84.0}, {"date": "1999-05-31", "close": 215.32137495, "volume": 53.0}, {"date": "1999-06-01", "close": 201.5774574, "volume": 131.0}, {"date": "1999-06-02", "close": 229.0652925, "volume": 76.0}, {"date": "1999-06-03", "close": 242.80921005, "volume": 493.0}, {"date": "1999-06-04", "close": 238.2279042, "volume": 217.0}, {"date": "1999-06-07", "close": 242.80921005, "volume": 487.0}, {"date": "1999-06-08", "close": 256.5531276, "volume": 83.0}, {"date": "1999-06-09", "close": 251.97182175, "volume": 108.0}, {"date": "1999-06-10", "close": 279.45965685, "volume": 474.0}, {"date": "1999-06-11", "close": 265.7157393, "volume": 366.0}, {"date": "1999-06-14", "close": 265.7157393, "volume": null}, {"date": "1999-06-15", "close": 274.878351, "volume": 72.0}, {"date": "1999-06-16", "close": 261.13443345, "volume": 88.0}, {"date": "1999-06-17", "close": 261.13443345, "volume": 84.0}, {"date": "1999-06-18", "close": 242.80921005, "volume": 131.0}, {"date": "1999-06-21", "close": 238.2279042, "volume": 17.0}, {"date": "1999-06-22", "close": 274.878351, "volume": 318.0}, {"date": "1999-06-23", "close": 251.97182175, "volume": 126.0}, {"date": "1999-06-24", "close": 229.0652925, "volume": 101.0}, {"date": "1999-06-25", "close": 206.15876325, "volume": 330.0}, {"date": "1999-06-28", "close": 201.5774574, "volume": 89.0}, {"date": "1999-06-29", "close": 192.4148457, "volume": 67.0}, {"date": "1999-06-30", "close": 215.32137495, "volume": 236.0}, {"date": "1999-07-01", "close": 201.5774574, "volume": 35.0}, {"date": "1999-07-02", "close": 201.5774574, "volume": null}, {"date": "1999-07-05", "close": 206.15876325, "volume": 50.0}, {"date": "1999-07-06", "close": 206.15876325, "volume": 72.0}, {"date": "1999-07-07", "close": 206.15876325, "volume": 48.0}, {"date": "1999-07-08", "close": 206.15876325, "volume": null}, {"date": "1999-07-09", "close": 215.32137495, "volume": 22.0}, {"date": "1999-07-12", "close": 210.7400691, "volume": 150.0}, {"date": "1999-07-13", "close": 201.5774574, "volume": 117.0}, {"date": "1999-07-14", "close": 192.4148457, "volume": 39.0}, {"date": "1999-07-15", "close": 192.4148457, "volume": null}, {"date": "1999-07-16", "close": 210.7400691, "volume": 256.0}, {"date": "1999-07-19", "close": 210.7400691, "volume": 6.0}, {"date": "1999-07-20", "close": 210.7400691, "volume": 11.0}, {"date": "1999-07-21", "close": 224.48398665, "volume": 40.0}, {"date": "1999-07-22", "close": 206.15876325, "volume": 78.0}, {"date": "1999-07-23", "close": 183.252234, "volume": 151.0}, {"date": "1999-07-26", "close": 187.83353985, "volume": 41.0}, {"date": "1999-07-27", "close": 187.83353985, "volume": null}, {"date": "1999-07-28", "close": 192.4148457, "volume": 48.0}, {"date": "1999-07-29", "close": 192.4148457, "volume": null}, {"date": "1999-07-30", "close": 192.4148457, "volume": null}, {"date": "1999-08-02", "close": 192.4148457, "volume": 34.0}, {"date": "1999-08-03", "close": 192.4148457, "volume": 22.0}, {"date": "1999-08-04", "close": 183.252234, "volume": 186.0}, {"date": "1999-08-05", "close": 196.99615155, "volume": 39.0}, {"date": "1999-08-06", "close": 187.83353985, "volume": 34.0}, {"date": "1999-08-09", "close": 187.83353985, "volume": null}, {"date": "1999-08-10", "close": 160.34570475, "volume": 131.0}, {"date": "1999-08-11", "close": 142.02048135, "volume": 7.0}, {"date": "1999-08-12", "close": 139.729828425, "volume": 46.0}, {"date": "1999-08-13", "close": 144.311134275, "volume": 21.0}, {"date": "1999-08-16", "close": 144.311134275, "volume": null}, {"date": "1999-08-17", "close": 144.311134275, "volume": null}, {"date": "1999-08-18", "close": 183.252234, "volume": 420.0}, {"date": "1999-08-19", "close": 206.15876325, "volume": 122.0}, {"date": "1999-08-20", "close": 206.16433522, "volume": 42.0}, {"date": "1999-08-23", "close": 206.16433522, "volume": 51.0}, {"date": "1999-08-24", "close": 195.0203171, "volume": 20.0}, {"date": "1999-08-25", "close": 206.16433522, "volume": 74.0}, {"date": "1999-08-26", "close": 222.8803624, "volume": 1.0}, {"date": "1999-08-27", "close": 222.8803624, "volume": 103.0}, {"date": "1999-08-30", "close": 211.73634428, "volume": 41.0}, {"date": "1999-08-31", "close": 206.16433522, "volume": 63.0}, {"date": "1999-09-01", "close": 206.16433522, "volume": 18.0}, {"date": "1999-09-02", "close": 206.16433522, "volume": 6.0}, {"date": "1999-09-03", "close": 206.16433522, "volume": 45.0}, {"date": "1999-09-06", "close": 206.16433522, "volume": null}, {"date": "1999-09-07", "close": 206.16433522, "volume": 57.0}, {"date": "1999-09-08", "close": 203.37833069, "volume": 18.0}, {"date": "1999-09-09", "close": 203.37833069, "volume": 11.0}, {"date": "1999-09-10", "close": 203.37833069, "volume": null}, {"date": "1999-09-13", "close": 203.37833069, "volume": null}, {"date": "1999-09-14", "close": 200.59232616, "volume": 32.0}, {"date": "1999-09-15", "close": 200.59232616, "volume": 49.0}, {"date": "1999-09-16", "close": 200.59232616, "volume": 16.0}, {"date": "1999-09-17", "close": 200.59232616, "volume": null}, {"date": "1999-09-20", "close": 200.59232616, "volume": null}, {"date": "1999-09-21", "close": 222.8803624, "volume": 90.0}, {"date": "1999-09-22", "close": 245.16839864, "volume": 279.0}, {"date": "1999-09-23", "close": 261.88442582, "volume": 77.0}, {"date": "1999-09-24", "close": 267.45643488, "volume": 13.0}, {"date": "1999-09-27", "close": 250.7404077, "volume": 33.0}, {"date": "1999-09-28", "close": 222.8803624, "volume": 185.0}, {"date": "1999-09-29", "close": 222.8803624, "volume": 209.0}, {"date": "1999-09-30", "close": 222.8803624, "volume": 9.0}, {"date": "1999-10-01", "close": 206.16433522, "volume": 136.0}, {"date": "1999-10-04", "close": 222.8803624, "volume": 61.0}, {"date": "1999-10-05", "close": 222.8803624, "volume": 11.0}, {"date": "1999-10-06", "close": 222.8803624, "volume": null}, {"date": "1999-10-07", "close": 222.8803624, "volume": 58.0}, {"date": "1999-10-08", "close": 222.8803624, "volume": 36.0}, {"date": "1999-10-11", "close": 222.8803624, "volume": 18.0}, {"date": "1999-10-12", "close": 222.8803624, "volume": null}, {"date": "1999-10-13", "close": 222.8803624, "volume": null}, {"date": "1999-10-14", "close": 200.59232616, "volume": 18.0}, {"date": "1999-10-15", "close": 200.59232616, "volume": 36.0}, {"date": "1999-10-18", "close": 200.59232616, "volume": null}, {"date": "1999-10-19", "close": 200.59232616, "volume": 9.0}, {"date": "1999-10-20", "close": 189.44830804, "volume": 36.0}, {"date": "1999-10-21", "close": 189.44830804, "volume": null}, {"date": "1999-10-22", "close": 189.44830804, "volume": 69.0}, {"date": "1999-10-25", "close": 183.87629898, "volume": 57.0}, {"date": "1999-10-26", "close": 172.73228086, "volume": 48.0}, {"date": "1999-10-27", "close": 172.73228086, "volume": null}, {"date": "1999-10-28", "close": 172.73228086, "volume": null}, {"date": "1999-10-29", "close": 172.73228086, "volume": null}, {"date": "1999-11-01", "close": 172.73228086, "volume": 14.0}, {"date": "1999-11-02", "close": 172.73228086, "volume": null}, {"date": "1999-11-03", "close": 172.73228086, "volume": null}, {"date": "1999-11-04", "close": 195.0203171, "volume": 8.0}, {"date": "1999-11-05", "close": 172.73228086, "volume": 37.0}, {"date": "1999-11-08", "close": 172.73228086, "volume": 54.0}, {"date": "1999-11-09", "close": 172.73228086, "volume": 38.0}, {"date": "1999-11-10", "close": 172.73228086, "volume": 16.0}, {"date": "1999-11-11", "close": 172.73228086, "volume": 35.0}, {"date": "1999-11-12", "close": 192.23431257, "volume": 63.0}, {"date": "1999-11-15", "close": 195.0203171, "volume": 38.0}, {"date": "1999-11-16", "close": 183.87629898, "volume": 29.0}, {"date": "1999-11-17", "close": 175.51828539, "volume": 29.0}, {"date": "1999-11-18", "close": 175.51828539, "volume": null}, {"date": "1999-11-19", "close": 192.23431257, "volume": 7.0}, {"date": "1999-11-22", "close": 192.23431257, "volume": null}, {"date": "1999-11-23", "close": 161.58826274, "volume": 20.0}, {"date": "1999-11-24", "close": 189.44830804, "volume": 44.0}, {"date": "1999-11-25", "close": 172.73228086, "volume": 27.0}, {"date": "1999-11-26", "close": 189.44830804, "volume": 4.0}, {"date": "1999-11-29", "close": 206.16433522, "volume": 409.0}, {"date": "1999-11-30", "close": 200.59232616, "volume": 240.0}, {"date": "1999-12-01", "close": 195.0203171, "volume": 26.0}, {"date": "1999-12-02", "close": 195.0203171, "volume": null}, {"date": "1999-12-03", "close": 195.0203171, "volume": 23.0}, {"date": "1999-12-06", "close": 195.0203171, "volume": 54.0}, {"date": "1999-12-07", "close": 195.0203171, "volume": 8.0}, {"date": "1999-12-08", "close": 195.0203171, "volume": 104.0}, {"date": "1999-12-09", "close": 181.09029445, "volume": 37.0}, {"date": "1999-12-10", "close": 206.16433522, "volume": 27.0}, {"date": "1999-12-13", "close": 195.0203171, "volume": 22.0}, {"date": "1999-12-14", "close": 189.44830804, "volume": 54.0}, {"date": "1999-12-15", "close": 178.30428992, "volume": 63.0}, {"date": "1999-12-16", "close": 178.30428992, "volume": 54.0}, {"date": "1999-12-17", "close": 189.44830804, "volume": 22.0}, {"date": "1999-12-20", "close": 178.30428992, "volume": 18.0}, {"date": "1999-12-21", "close": 178.30428992, "volume": null}, {"date": "1999-12-22", "close": 178.30428992, "volume": 37.0}, {"date": "1999-12-23", "close": 178.30428992, "volume": 11.0}, {"date": "1999-12-24", "close": 178.30428992, "volume": 86.0}, {"date": "1999-12-27", "close": 178.30428992, "volume": null}, {"date": "1999-12-28", "close": 178.30428992, "volume": null}, {"date": "1999-12-29", "close": 178.30428992, "volume": null}, {"date": "1999-12-30", "close": 236.81038505, "volume": 334.0}, {"date": "1999-12-31", "close": 236.81038505, "volume": null}, {"date": "2000-01-03", "close": 236.81038505, "volume": null}, {"date": "2000-01-04", "close": 264.67043035, "volume": 355.0}, {"date": "2000-01-05", "close": 256.31241676, "volume": 242.0}, {"date": "2000-01-06", "close": 239.59638958, "volume": 295.0}, {"date": "2000-01-07", "close": 234.02438052, "volume": 144.0}, {"date": "2000-01-10", "close": 267.45643488, "volume": 280.0}, {"date": "2000-01-11", "close": 264.67043035, "volume": 84.0}, {"date": "2000-01-12", "close": 261.88442582, "volume": 63.0}, {"date": "2000-01-13", "close": 245.16839864, "volume": 94.0}, {"date": "2000-01-14", "close": 250.7404077, "volume": 188.0}, {"date": "2000-01-17", "close": 256.31241676, "volume": 85.0}, {"date": "2000-01-18", "close": 250.7404077, "volume": 249.0}, {"date": "2000-01-19", "close": 250.7404077, "volume": 47.0}, {"date": "2000-01-20", "close": 261.88442582, "volume": 146.0}, {"date": "2000-01-21", "close": 323.17652548, "volume": 447.0}, {"date": "2000-01-24", "close": 300.88848924, "volume": 327.0}, {"date": "2000-01-25", "close": 278.600453, "volume": 54.0}, {"date": "2000-01-26", "close": 278.600453, "volume": null}, {"date": "2000-01-27", "close": 278.600453, "volume": 90.0}, {"date": "2000-01-28", "close": 278.600453, "volume": null}, {"date": "2000-01-31", "close": 278.600453, "volume": null}, {"date": "2000-02-01", "close": 278.600453, "volume": null}, {"date": "2000-04-18", "close": 161.58826274, "volume": 683.0}, {"date": "2000-04-19", "close": 178.30428992, "volume": 382.0}, {"date": "2000-04-20", "close": 181.09029445, "volume": 31.0}, {"date": "2000-04-26", "close": 178.30428992, "volume": 126.0}, {"date": "2000-04-27", "close": 167.1602718, "volume": 246.0}, {"date": "2000-04-28", "close": 161.58826274, "volume": 89.0}, {"date": "2000-05-01", "close": 150.44424462, "volume": 135.0}, {"date": "2000-05-02", "close": 139.3002265, "volume": 43.0}, {"date": "2000-05-03", "close": 150.44424462, "volume": 233.0}, {"date": "2000-05-04", "close": 167.1602718, "volume": 214.0}, {"date": "2000-05-05", "close": 167.1602718, "volume": 54.0}, {"date": "2000-05-08", "close": 167.1602718, "volume": 206.0}, {"date": "2000-05-09", "close": 161.58826274, "volume": 219.0}, {"date": "2000-05-10", "close": 156.01625368, "volume": 294.0}, {"date": "2000-05-11", "close": 156.01625368, "volume": 249.0}, {"date": "2000-05-12", "close": 144.87223556, "volume": 36.0}, {"date": "2000-05-15", "close": 133.72821744, "volume": 828.0}, {"date": "2000-05-16", "close": 133.72821744, "volume": 38.0}, {"date": "2000-05-17", "close": 128.15620838, "volume": 404.0}, {"date": "2000-05-18", "close": 128.15620838, "volume": 102.0}, {"date": "2000-05-19", "close": 133.72821744, "volume": 18.0}, {"date": "2000-05-22", "close": 139.3002265, "volume": 72.0}, {"date": "2000-05-23", "close": 139.3002265, "volume": 153.0}, {"date": "2000-05-24", "close": 122.58419932, "volume": 224.0}, {"date": "2000-05-25", "close": 122.58419932, "volume": 43.0}, {"date": "2000-05-26", "close": 97.51015855, "volume": 126.0}, {"date": "2000-05-29", "close": 94.72415402, "volume": 131.0}, {"date": "2000-05-30", "close": 89.15214496, "volume": 18.0}, {"date": "2000-06-02", "close": 100.29616308, "volume": 18.0}, {"date": "2000-06-05", "close": 111.4401812, "volume": 290.0}, {"date": "2000-06-06", "close": 111.4401812, "volume": 1579.0}, {"date": "2000-06-07", "close": 139.3002265, "volume": 310.0}, {"date": "2000-06-08", "close": 144.87223556, "volume": 203.0}, {"date": "2000-06-09", "close": 142.08623103, "volume": 111.0}, {"date": "2000-06-14", "close": 139.3002265, "volume": 92.0}, {"date": "2000-06-15", "close": 139.3002265, "volume": 156.0}, {"date": "2000-06-16", "close": 128.15620838, "volume": 33.0}, {"date": "2000-06-19", "close": 111.4401812, "volume": 117.0}, {"date": "2000-06-20", "close": 122.58419932, "volume": 108.0}, {"date": "2000-06-21", "close": 117.01219026, "volume": 126.0}, {"date": "2000-06-22", "close": 134.842619252, "volume": 18.0}, {"date": "2000-06-23", "close": 111.4401812, "volume": 420.0}, {"date": "2000-06-26", "close": 100.29616308, "volume": 505.0}, {"date": "2000-06-27", "close": 100.29616308, "volume": 587.0}, {"date": "2000-06-28", "close": 100.29616308, "volume": 307.0}, {"date": "2000-06-29", "close": 100.29616308, "volume": 22.0}, {"date": "2000-06-30", "close": 94.72415402, "volume": 228.0}, {"date": "2000-07-03", "close": 94.72415402, "volume": 273.0}, {"date": "2000-07-04", "close": 111.4401812, "volume": 138.0}, {"date": "2000-07-05", "close": 139.3002265, "volume": 296.0}, {"date": "2000-07-06", "close": 136.51422197, "volume": 19.0}, {"date": "2000-07-07", "close": 125.37020385, "volume": 54.0}, {"date": "2000-07-10", "close": 130.94221291, "volume": 313.0}, {"date": "2000-07-11", "close": 122.58419932, "volume": 54.0}, {"date": "2000-07-12", "close": 128.15620838, "volume": 201.0}, {"date": "2000-07-13", "close": 128.15620838, "volume": 11.0}, {"date": "2000-07-14", "close": 136.51422197, "volume": 41.0}, {"date": "2000-07-17", "close": 147.65824009, "volume": 488.0}, {"date": "2000-07-18", "close": 161.58826274, "volume": 486.0}, {"date": "2000-07-19", "close": 167.1602718, "volume": 108.0}, {"date": "2000-07-20", "close": 167.1602718, "volume": 283.0}, {"date": "2000-07-21", "close": 161.58826274, "volume": 226.0}, {"date": "2000-07-24", "close": 150.44424462, "volume": 65.0}, {"date": "2000-07-26", "close": 139.3002265, "volume": 117.0}, {"date": "2000-07-27", "close": 139.3002265, "volume": 18.0}, {"date": "2000-07-28", "close": 150.44424462, "volume": 18.0}, {"date": "2000-07-31", "close": 150.44424462, "volume": 3.0}, {"date": "2000-08-01", "close": 128.15620838, "volume": 95.0}, {"date": "2000-08-03", "close": 139.3002265, "volume": 45.0}, {"date": "2000-08-04", "close": 139.3002265, "volume": 377.0}, {"date": "2000-08-07", "close": 130.94221291, "volume": 54.0}, {"date": "2000-08-10", "close": 125.37020385, "volume": 3.0}, {"date": "2000-08-11", "close": 122.58419932, "volume": 37.0}, {"date": "2000-08-14", "close": 122.58419932, "volume": 18.0}, {"date": "2000-08-16", "close": 122.58419932, "volume": 197.0}, {"date": "2000-08-17", "close": 122.58419932, "volume": 55.0}, {"date": "2000-08-18", "close": 117.01219026, "volume": 14.0}, {"date": "2000-08-21", "close": 117.01219026, "volume": 14.0}, {"date": "2000-08-22", "close": 111.4401812, "volume": 61.0}, {"date": "2000-08-24", "close": 97.51015855, "volume": 37.0}, {"date": "2000-08-25", "close": 100.29616308, "volume": 43.0}, {"date": "2000-08-30", "close": 100.29616308, "volume": 25.0}, {"date": "2000-08-31", "close": 100.29616308, "volume": 14.0}, {"date": "2000-09-01", "close": 97.51015855, "volume": 105.0}, {"date": "2000-09-05", "close": 97.51015855, "volume": 60.0}, {"date": "2000-09-06", "close": 97.51015855, "volume": 291.0}, {"date": "2000-09-07", "close": 89.15214496, "volume": 164.0}, {"date": "2000-09-08", "close": 111.4401812, "volume": 13.0}, {"date": "2000-09-18", "close": 89.15214496, "volume": 63.0}, {"date": "2000-09-19", "close": 89.15214496, "volume": 16.0}, {"date": "2000-09-20", "close": 89.15214496, "volume": 3.0}, {"date": "2000-09-22", "close": 94.72415402, "volume": 59.0}, {"date": "2000-09-26", "close": 89.15214496, "volume": 0.0}, {"date": "2000-09-28", "close": 89.15214496, "volume": 10.0}, {"date": "2000-09-29", "close": 89.15214496, "volume": 36.0}, {"date": "2000-10-05", "close": 78.00812684, "volume": 280.0}, {"date": "2000-10-09", "close": 75.22212231, "volume": 13.0}, {"date": "2000-10-11", "close": 75.22212231, "volume": 14.0}, {"date": "2000-10-12", "close": 78.00812684, "volume": 93.0}, {"date": "2000-10-16", "close": 75.22212231, "volume": 4.0}, {"date": "2000-10-17", "close": 78.00812684, "volume": 35.0}, {"date": "2000-10-18", "close": 83.5801359, "volume": 36.0}, {"date": "2000-10-20", "close": 72.43611778, "volume": 9.0}, {"date": "2000-10-24", "close": 72.43611778, "volume": 81.0}, {"date": "2000-10-25", "close": 83.5801359, "volume": 36.0}, {"date": "2000-10-26", "close": 78.00812684, "volume": 42.0}, {"date": "2000-10-27", "close": 64.07810419, "volume": 8.0}, {"date": "2000-11-06", "close": 66.86410872, "volume": 72.0}, {"date": "2000-11-08", "close": 64.07810419, "volume": 69.0}, {"date": "2000-11-10", "close": 64.07810419, "volume": 3.0}, {"date": "2000-11-13", "close": 66.86410872, "volume": 29.0}, {"date": "2000-11-15", "close": 64.07810419, "volume": 29.0}, {"date": "2000-11-16", "close": 111.4401812, "volume": 52.0}, {"date": "2000-11-17", "close": 105.86817214, "volume": 65.0}, {"date": "2000-11-20", "close": 105.86817214, "volume": 28.0}, {"date": "2000-11-21", "close": 100.29616308, "volume": 10.0}, {"date": "2000-11-22", "close": 83.5801359, "volume": 4.0}, {"date": "2000-11-23", "close": 83.5801359, "volume": 151.0}, {"date": "2000-11-24", "close": 83.5801359, "volume": 101.0}, {"date": "2000-11-27", "close": 66.86410872, "volume": 45.0}, {"date": "2000-11-28", "close": 75.22212231, "volume": 36.0}, {"date": "2000-11-29", "close": 80.79413137, "volume": 72.0}, {"date": "2000-11-30", "close": 86.36614043, "volume": 99.0}, {"date": "2000-12-01", "close": 83.5801359, "volume": 14.0}, {"date": "2000-12-04", "close": 80.79413137, "volume": 36.0}, {"date": "2000-12-05", "close": 80.79413137, "volume": 4.0}, {"date": "2000-12-06", "close": 83.5801359, "volume": 17.0}, {"date": "2000-12-07", "close": 66.86410872, "volume": 165.0}, {"date": "2000-12-08", "close": 78.00812684, "volume": 97.0}, {"date": "2000-12-11", "close": 69.65011325, "volume": 32.0}, {"date": "2000-12-12", "close": 69.65011325, "volume": 92.0}, {"date": "2000-12-13", "close": 69.65011325, "volume": 20.0}, {"date": "2000-12-14", "close": 75.22212231, "volume": 72.0}, {"date": "2000-12-15", "close": 75.22212231, "volume": null}, {"date": "2000-12-18", "close": 75.22212231, "volume": null}, {"date": "2000-12-19", "close": 61.29209966, "volume": 4.0}, {"date": "2000-12-20", "close": 61.29209966, "volume": null}, {"date": "2000-12-21", "close": 61.29209966, "volume": 123.0}, {"date": "2000-12-22", "close": 61.29209966, "volume": null}, {"date": "2000-12-27", "close": 61.29209966, "volume": null}, {"date": "2000-12-28", "close": 61.29209966, "volume": null}, {"date": "2000-12-29", "close": 61.29209966, "volume": null}, {"date": "2001-01-02", "close": 61.29209966, "volume": null}, {"date": "2001-01-03", "close": 61.29209966, "volume": null}, {"date": "2001-01-04", "close": 66.86410872, "volume": 14.0}, {"date": "2001-01-05", "close": 66.86410872, "volume": null}, {"date": "2001-01-08", "close": 61.29209966, "volume": 215.0}, {"date": "2001-01-09", "close": 55.7200906, "volume": 90.0}, {"date": "2001-01-10", "close": 47.36207701, "volume": 74.0}, {"date": "2001-01-11", "close": 44.57607248, "volume": 45.0}, {"date": "2001-01-12", "close": 44.57607248, "volume": null}, {"date": "2001-01-15", "close": 44.57607248, "volume": null}, {"date": "2001-01-16", "close": 55.7200906, "volume": 90.0}, {"date": "2001-01-17", "close": 55.7200906, "volume": 169.0}, {"date": "2001-01-18", "close": 55.7200906, "volume": 28.0}, {"date": "2001-01-19", "close": 55.7200906, "volume": null}, {"date": "2001-01-22", "close": 61.29209966, "volume": 72.0}, {"date": "2001-01-23", "close": 66.86410872, "volume": 33.0}, {"date": "2001-01-24", "close": 83.5801359, "volume": 48.0}, {"date": "2001-01-25", "close": 89.15214496, "volume": 54.0}, {"date": "2001-01-29", "close": 78.00812684, "volume": 73.0}, {"date": "2001-01-30", "close": 83.5801359, "volume": 16.0}, {"date": "2001-01-31", "close": 83.5801359, "volume": 11.0}, {"date": "2001-02-01", "close": 83.5801359, "volume": 33.0}, {"date": "2001-02-02", "close": 83.5801359, "volume": null}, {"date": "2001-02-05", "close": 83.5801359, "volume": 52.0}, {"date": "2001-02-06", "close": 83.5801359, "volume": 44.0}, {"date": "2001-02-07", "close": 83.5801359, "volume": 3.0}, {"date": "2001-02-08", "close": 66.86410872, "volume": 99.0}, {"date": "2001-02-09", "close": 66.86410872, "volume": null}, {"date": "2001-02-12", "close": 66.86410872, "volume": null}, {"date": "2001-02-13", "close": 66.86410872, "volume": 54.0}, {"date": "2001-02-14", "close": 80.79413137, "volume": 109.0}, {"date": "2001-02-15", "close": 80.79413137, "volume": null}, {"date": "2001-02-16", "close": 78.00812684, "volume": 17.0}, {"date": "2001-02-19", "close": 78.00812684, "volume": null}, {"date": "2001-02-20", "close": 78.00812684, "volume": null}, {"date": "2001-02-21", "close": 78.00812684, "volume": 118.0}, {"date": "2001-02-22", "close": 83.5801359, "volume": 82.0}, {"date": "2001-02-23", "close": 69.65011325, "volume": 39.0}, {"date": "2001-02-26", "close": 69.65011325, "volume": null}, {"date": "2001-02-27", "close": 69.65011325, "volume": null}, {"date": "2001-02-28", "close": 69.65011325, "volume": null}, {"date": "2001-03-01", "close": 89.15214496, "volume": 81.0}, {"date": "2001-03-02", "close": 89.15214496, "volume": null}, {"date": "2001-03-05", "close": 89.15214496, "volume": null}, {"date": "2001-03-06", "close": 100.29616308, "volume": 50.0}, {"date": "2001-03-07", "close": 100.29616308, "volume": 99.0}, {"date": "2001-03-08", "close": 100.29616308, "volume": 829.0}, {"date": "2001-03-09", "close": 100.29616308, "volume": 136.0}, {"date": "2001-03-12", "close": 100.29616308, "volume": 14.0}, {"date": "2001-03-13", "close": 100.29616308, "volume": 18.0}, {"date": "2001-03-14", "close": 86.36614043, "volume": 134.0}, {"date": "2001-03-15", "close": 86.36614043, "volume": null}, {"date": "2001-03-16", "close": 86.36614043, "volume": 36.0}, {"date": "2001-03-19", "close": 86.36614043, "volume": null}, {"date": "2001-03-20", "close": 83.5801359, "volume": 50.0}, {"date": "2001-03-21", "close": 80.79413137, "volume": 105.0}, {"date": "2001-03-22", "close": 78.00812684, "volume": 120.0}, {"date": "2001-03-23", "close": 78.00812684, "volume": null}, {"date": "2001-03-26", "close": 66.86410872, "volume": 39.0}, {"date": "2001-03-27", "close": 66.86410872, "volume": 6.0}, {"date": "2001-03-28", "close": 72.43611778, "volume": 220.0}, {"date": "2001-03-29", "close": 72.43611778, "volume": 144.0}, {"date": "2001-03-30", "close": 80.79413137, "volume": 117.0}, {"date": "2001-04-02", "close": 72.43611778, "volume": 224.0}, {"date": "2001-04-03", "close": 78.00812684, "volume": 57.0}, {"date": "2001-04-04", "close": 69.65011325, "volume": 135.0}, {"date": "2001-04-05", "close": 72.43611778, "volume": 90.0}, {"date": "2001-04-06", "close": 72.43611778, "volume": 91.0}, {"date": "2001-04-09", "close": 61.29209966, "volume": 6073.0}, {"date": "2001-04-10", "close": 61.29209966, "volume": 12.0}, {"date": "2001-04-11", "close": 61.29209966, "volume": 36.0}, {"date": "2001-04-12", "close": 61.29209966, "volume": null}, {"date": "2001-04-17", "close": 61.29209966, "volume": null}, {"date": "2001-04-18", "close": 69.65011325, "volume": 14.0}, {"date": "2001-04-19", "close": 78.00812684, "volume": 32.0}, {"date": "2001-04-20", "close": 75.22212231, "volume": 23.0}, {"date": "2001-04-23", "close": 75.22212231, "volume": null}, {"date": "2001-04-24", "close": 72.43611778, "volume": 105.0}, {"date": "2001-04-26", "close": 69.65011325, "volume": 52.0}, {"date": "2001-04-27", "close": 69.65011325, "volume": null}, {"date": "2001-04-30", "close": 69.65011325, "volume": 70.0}, {"date": "2001-05-01", "close": 69.65011325, "volume": null}, {"date": "2001-05-02", "close": 61.29209966, "volume": 259.0}, {"date": "2001-05-03", "close": 55.7200906, "volume": 153.0}, {"date": "2001-05-04", "close": 58.50609513, "volume": 18.0}, {"date": "2001-05-07", "close": 55.7200906, "volume": 188.0}, {"date": "2001-05-08", "close": 50.14808154, "volume": 2.0}, {"date": "2001-05-09", "close": 45.690474292, "volume": 364.0}, {"date": "2001-05-10", "close": 50.14808154, "volume": 18.0}, {"date": "2001-05-11", "close": 55.7200906, "volume": 98.0}, {"date": "2001-05-14", "close": 55.7200906, "volume": null}, {"date": "2001-05-15", "close": 55.7200906, "volume": 81.0}, {"date": "2001-05-16", "close": 55.7200906, "volume": 18.0}, {"date": "2001-05-17", "close": 50.14808154, "volume": 156.0}, {"date": "2001-05-18", "close": 50.14808154, "volume": 45.0}, {"date": "2001-05-21", "close": 50.14808154, "volume": 45.0}, {"date": "2001-05-22", "close": 50.14808154, "volume": 16.0}, {"date": "2001-05-23", "close": 47.36207701, "volume": 52.0}, {"date": "2001-05-24", "close": 47.36207701, "volume": null}, {"date": "2001-05-25", "close": 47.36207701, "volume": null}, {"date": "2001-05-28", "close": 47.36207701, "volume": null}, {"date": "2001-05-29", "close": 44.57607248, "volume": 121.0}, {"date": "2001-05-30", "close": 33.43205436, "volume": 34.0}, {"date": "2001-05-31", "close": 44.57607248, "volume": 52.0}, {"date": "2001-06-01", "close": 44.57607248, "volume": 35.0}, {"date": "2001-06-04", "close": 44.57607248, "volume": 17.0}, {"date": "2001-06-05", "close": 44.57607248, "volume": 6.0}, {"date": "2001-06-06", "close": 55.162889694, "volume": 45.0}, {"date": "2001-06-07", "close": 50.14808154, "volume": 39.0}, {"date": "2001-06-08", "close": 48.476478822, "volume": 135.0}, {"date": "2001-06-12", "close": 44.57607248, "volume": 35.0}, {"date": "2001-06-13", "close": 39.00406342, "volume": 26.0}, {"date": "2001-06-14", "close": 39.00406342, "volume": null}, {"date": "2001-06-15", "close": 39.00406342, "volume": null}, {"date": "2001-06-18", "close": 39.561264326, "volume": 61.0}, {"date": "2001-06-19", "close": 33.43205436, "volume": 52.0}, {"date": "2001-06-20", "close": 33.43205436, "volume": 81.0}, {"date": "2001-06-21", "close": 39.00406342, "volume": 1005.0}, {"date": "2001-06-22", "close": 39.00406342, "volume": 90.0}, {"date": "2001-06-25", "close": 39.00406342, "volume": null}, {"date": "2001-06-26", "close": 34.546456172, "volume": 195.0}, {"date": "2001-06-27", "close": 34.546456172, "volume": 201.0}, {"date": "2001-06-28", "close": 33.43205436, "volume": 313.0}, {"date": "2001-06-29", "close": 27.8600453, "volume": 681.0}, {"date": "2001-07-02", "close": 27.8600453, "volume": 45.0}, {"date": "2001-07-03", "close": 27.8600453, "volume": null}, {"date": "2001-07-04", "close": 27.8600453, "volume": 18.0}, {"date": "2001-07-05", "close": 27.8600453, "volume": null}, {"date": "2001-07-06", "close": 27.8600453, "volume": 108.0}, {"date": "2001-07-09", "close": 27.8600453, "volume": 18.0}, {"date": "2001-07-10", "close": 27.8600453, "volume": null}, {"date": "2001-07-11", "close": 33.43205436, "volume": 133.0}, {"date": "2001-07-12", "close": 36.21805889, "volume": 233.0}, {"date": "2001-07-13", "close": 36.21805889, "volume": 84.0}, {"date": "2001-07-16", "close": 37.332460702, "volume": 29.0}, {"date": "2001-07-17", "close": 44.57607248, "volume": 45.0}, {"date": "2001-07-18", "close": 44.57607248, "volume": 179.0}, {"date": "2001-07-19", "close": 52.93408607, "volume": 59.0}, {"date": "2001-07-20", "close": 55.7200906, "volume": 36.0}, {"date": "2001-07-23", "close": 55.7200906, "volume": null}, {"date": "2001-07-24", "close": 52.93408607, "volume": 188.0}, {"date": "2001-07-25", "close": 50.14808154, "volume": 99.0}, {"date": "2001-07-26", "close": 52.93408607, "volume": 337.0}, {"date": "2001-07-27", "close": 52.93408607, "volume": null}, {"date": "2001-07-30", "close": 52.93408607, "volume": null}, {"date": "2001-07-31", "close": 52.93408607, "volume": null}, {"date": "2001-08-01", "close": 53.491286976, "volume": 2.0}, {"date": "2001-08-02", "close": 53.491286976, "volume": null}, {"date": "2001-08-03", "close": 53.491286976, "volume": null}, {"date": "2001-08-06", "close": 58.50609513, "volume": 18.0}, {"date": "2001-08-07", "close": 55.7200906, "volume": 12.0}, {"date": "2001-08-08", "close": 55.7200906, "volume": 21.0}, {"date": "2001-08-09", "close": 55.7200906, "volume": 36.0}, {"date": "2001-08-10", "close": 55.7200906, "volume": null}, {"date": "2001-08-13", "close": 55.7200906, "volume": null}, {"date": "2001-08-14", "close": 55.7200906, "volume": null}, {"date": "2001-08-15", "close": 55.7200906, "volume": 14.0}, {"date": "2001-08-16", "close": 55.7200906, "volume": 7.0}, {"date": "2001-08-17", "close": 52.93408607, "volume": 24.0}, {"date": "2001-08-20", "close": 44.57607248, "volume": 54.0}, {"date": "2001-08-21", "close": 44.57607248, "volume": null}, {"date": "2001-08-22", "close": 44.57607248, "volume": null}, {"date": "2001-08-23", "close": 44.57607248, "volume": null}, {"date": "2001-08-24", "close": 44.57607248, "volume": null}, {"date": "2001-08-27", "close": 44.57607248, "volume": 9.0}, {"date": "2001-08-28", "close": 39.00406342, "volume": 98.0}, {"date": "2001-08-29", "close": 39.00406342, "volume": null}, {"date": "2001-08-30", "close": 39.00406342, "volume": null}, {"date": "2001-08-31", "close": 39.00406342, "volume": 41.0}, {"date": "2001-09-03", "close": 39.00406342, "volume": null}, {"date": "2001-09-04", "close": 39.00406342, "volume": null}, {"date": "2001-09-05", "close": 39.00406342, "volume": null}, {"date": "2001-09-06", "close": 39.00406342, "volume": null}, {"date": "2001-09-10", "close": 52.93408607, "volume": 64.0}, {"date": "2001-09-11", "close": 52.93408607, "volume": null}, {"date": "2001-09-12", "close": 33.989255266, "volume": 101.0}, {"date": "2001-09-13", "close": 33.989255266, "volume": null}, {"date": "2001-09-14", "close": 33.989255266, "volume": null}, {"date": "2001-09-17", "close": 33.989255266, "volume": null}, {"date": "2001-09-18", "close": 36.21805889, "volume": 43.0}, {"date": "2001-09-19", "close": 27.8600453, "volume": 63.0}, {"date": "2001-09-20", "close": 27.8600453, "volume": 13.0}, {"date": "2001-09-21", "close": 27.8600453, "volume": null}, {"date": "2001-09-24", "close": 27.8600453, "volume": null}, {"date": "2001-09-25", "close": 27.8600453, "volume": null}, {"date": "2001-09-26", "close": 27.8600453, "volume": null}, {"date": "2001-09-27", "close": 27.8600453, "volume": 8.0}, {"date": "2001-09-28", "close": 27.8600453, "volume": null}, {"date": "2001-10-01", "close": 27.8600453, "volume": 159.0}, {"date": "2001-10-02", "close": 27.8600453, "volume": null}, {"date": "2001-10-03", "close": 30.64604983, "volume": 90.0}, {"date": "2001-10-04", "close": 22.28803624, "volume": 8.0}, {"date": "2001-10-05", "close": 22.28803624, "volume": 36.0}, {"date": "2001-10-08", "close": 22.28803624, "volume": 46.0}, {"date": "2001-10-12", "close": 22.28803624, "volume": 52.0}, {"date": "2001-10-17", "close": 36.21805889, "volume": 149.0}, {"date": "2001-10-18", "close": 44.57607248, "volume": 108.0}, {"date": "2001-10-22", "close": 41.79006795, "volume": 11.0}, {"date": "2001-10-24", "close": 36.21805889, "volume": 66.0}, {"date": "2001-10-25", "close": 36.21805889, "volume": 214.0}, {"date": "2001-10-26", "close": 25.631241676, "volume": 7.0}, {"date": "2001-10-30", "close": 25.631241676, "volume": 7.0}, {"date": "2001-11-01", "close": 26.745643488, "volume": 90.0}, {"date": "2001-11-02", "close": 28.974447112, "volume": 11.0}, {"date": "2001-11-07", "close": 28.974447112, "volume": 179.0}, {"date": "2001-11-14", "close": 30.64604983, "volume": 4.0}, {"date": "2001-11-19", "close": 39.00406342, "volume": 18.0}, {"date": "2001-11-20", "close": 39.00406342, "volume": 54.0}, {"date": "2001-11-21", "close": 39.00406342, "volume": 18.0}, {"date": "2001-11-22", "close": 39.00406342, "volume": 50.0}, {"date": "2001-11-23", "close": 41.79006795, "volume": 108.0}, {"date": "2001-11-26", "close": 41.79006795, "volume": 40.0}, {"date": "2001-11-27", "close": 41.79006795, "volume": 63.0}, {"date": "2001-11-28", "close": 45.690474292, "volume": 412.0}, {"date": "2001-11-29", "close": 39.00406342, "volume": 90.0}, {"date": "2001-12-05", "close": 28.974447112, "volume": 144.0}, {"date": "2001-12-10", "close": 31.203250736, "volume": 90.0}, {"date": "2001-12-11", "close": 33.43205436, "volume": 14.0}, {"date": "2001-12-13", "close": 39.00406342, "volume": 10.0}, {"date": "2002-01-03", "close": 27.8600453, "volume": 40.0}, {"date": "2002-01-04", "close": 33.43205436, "volume": 10.0}, {"date": "2002-01-08", "close": 33.43205436, "volume": 9.0}, {"date": "2002-01-09", "close": 39.00406342, "volume": 107.0}, {"date": "2002-01-10", "close": 39.00406342, "volume": 27.0}, {"date": "2002-01-18", "close": 38.579099845, "volume": 34.0}, {"date": "2002-01-22", "close": 41.54672291, "volume": 4229.0}, {"date": "2002-01-23", "close": 35.61147678, "volume": 59.0}, {"date": "2002-01-24", "close": 29.67623065, "volume": 34.0}, {"date": "2002-01-29", "close": 32.643853715, "volume": 51.0}, {"date": "2002-02-05", "close": 30.269755263, "volume": 51.0}, {"date": "2002-02-06", "close": 30.269755263, "volume": 19.0}, {"date": "2002-02-07", "close": 30.269755263, "volume": 505.0}, {"date": "2002-02-08", "close": 30.269755263, "volume": 84.0}, {"date": "2002-02-12", "close": 24.928033746, "volume": 51.0}, {"date": "2002-02-15", "close": 29.67623065, "volume": 21.0}, {"date": "2002-02-19", "close": 29.67623065, "volume": 88.0}, {"date": "2002-02-20", "close": 25.521558359, "volume": 1.0}, {"date": "2002-02-26", "close": 25.521558359, "volume": 35.0}, {"date": "2002-02-27", "close": 23.74098452, "volume": 168.0}, {"date": "2002-03-07", "close": 23.74098452, "volume": 34.0}, {"date": "2002-03-14", "close": 23.74098452, "volume": 84.0}, {"date": "2002-03-15", "close": 23.74098452, "volume": 168.0}, {"date": "2002-03-19", "close": 23.74098452, "volume": 25.0}, {"date": "2002-03-20", "close": 23.74098452, "volume": 87.0}, {"date": "2002-03-27", "close": 23.74098452, "volume": 46.0}, {"date": "2002-04-05", "close": 21.366886068, "volume": 98.0}, {"date": "2002-04-09", "close": 21.366886068, "volume": 104.0}, {"date": "2002-04-10", "close": 21.366886068, "volume": 33.0}, {"date": "2002-04-11", "close": 23.74098452, "volume": 386.0}, {"date": "2002-04-12", "close": 29.67623065, "volume": 67.0}, {"date": "2002-04-15", "close": 26.708607585, "volume": 67.0}, {"date": "2002-04-17", "close": 26.708607585, "volume": 13.0}, {"date": "2002-04-19", "close": 29.67623065, "volume": 17.0}, {"date": "2002-04-23", "close": 26.708607585, "volume": 44.0}, {"date": "2002-04-24", "close": 26.708607585, "volume": 155.0}, {"date": "2002-04-26", "close": 23.74098452, "volume": 101.0}, {"date": "2002-04-29", "close": 20.773361455, "volume": 84.0}, {"date": "2002-05-02", "close": 18.992787616, "volume": 17.0}, {"date": "2002-05-07", "close": 20.179836842, "volume": 51.0}, {"date": "2002-05-08", "close": 17.80573839, "volume": 123.0}, {"date": "2002-05-09", "close": 17.80573839, "volume": 51.0}, {"date": "2002-05-14", "close": 17.80573839, "volume": 23.0}, {"date": "2002-05-15", "close": 17.80573839, "volume": 73.0}, {"date": "2002-05-20", "close": 14.838115325, "volume": 17.0}, {"date": "2002-05-22", "close": 14.838115325, "volume": 520.0}, {"date": "2002-05-24", "close": 6.528770743, "volume": 34.0}, {"date": "2002-05-28", "close": 21.960410681, "volume": 42.0}, {"date": "2002-05-30", "close": 11.276967647, "volume": 19.0}, {"date": "2002-05-31", "close": 13.057541486, "volume": 4.0}, {"date": "2002-06-04", "close": 13.651066099, "volume": 25.0}, {"date": "2002-06-05", "close": 14.244590712, "volume": 74.0}, {"date": "2002-06-06", "close": 13.651066099, "volume": 33.0}, {"date": "2002-06-11", "close": 13.651066099, "volume": 67.0}, {"date": "2002-06-12", "close": 10.683443034, "volume": 1525.0}, {"date": "2002-06-14", "close": 11.276967647, "volume": 345.0}, {"date": "2002-06-18", "close": 8.902869195, "volume": 492.0}, {"date": "2002-06-19", "close": 9.496393808, "volume": 3.0}, {"date": "2002-06-20", "close": 11.276967647, "volume": 725.0}, {"date": "2002-06-21", "close": 10.683443034, "volume": 177.0}, {"date": "2002-06-24", "close": 12.464016873, "volume": 23.0}, {"date": "2002-06-25", "close": 10.683443034, "volume": 183.0}, {"date": "2002-06-27", "close": 9.496393808, "volume": 67.0}, {"date": "2002-06-28", "close": 9.496393808, "volume": 67.0}, {"date": "2002-07-18", "close": 7.715819969, "volume": 14.0}, {"date": "2002-07-19", "close": 7.715819969, "volume": 17.0}, {"date": "2002-07-30", "close": 6.528770743, "volume": 22.0}, {"date": "2002-07-31", "close": 8.902869195, "volume": 5.0}, {"date": "2002-08-02", "close": 11.87049226, "volume": 21.0}, {"date": "2002-08-06", "close": 11.87049226, "volume": 484.0}, {"date": "2002-08-07", "close": 11.87049226, "volume": 198.0}, {"date": "2002-08-13", "close": 7.122295356, "volume": 550.0}, {"date": "2002-08-14", "close": 8.309344582, "volume": 463.0}, {"date": "2002-08-15", "close": 8.309344582, "volume": 57.0}, {"date": "2002-08-19", "close": 8.309344582, "volume": 61.0}, {"date": "2002-08-20", "close": 8.309344582, "volume": 392.0}, {"date": "2002-08-26", "close": 9.496393808, "volume": 32.0}, {"date": "2002-08-28", "close": 7.122295356, "volume": 12.0}, {"date": "2002-09-12", "close": 7.122295356, "volume": 19.0}, {"date": "2002-09-13", "close": 7.122295356, "volume": 10.0}, {"date": "2002-09-18", "close": 7.122295356, "volume": 34.0}, {"date": "2002-09-25", "close": 7.122295356, "volume": 140.0}, {"date": "2002-09-26", "close": 7.122295356, "volume": 31.0}, {"date": "2002-10-01", "close": 7.122295356, "volume": 34.0}, {"date": "2002-10-03", "close": 7.715819969, "volume": 168.0}, {"date": "2002-10-04", "close": 7.122295356, "volume": 17.0}, {"date": "2002-10-09", "close": 6.528770743, "volume": 685.0}, {"date": "2002-10-15", "close": 6.528770743, "volume": 17.0}, {"date": "2002-10-16", "close": 6.528770743, "volume": 5.0}, {"date": "2002-10-23", "close": 7.122295356, "volume": 758.0}, {"date": "2002-11-06", "close": 5.93524613, "volume": 2.0}, {"date": "2002-11-08", "close": 8.902869195, "volume": 21.0}, {"date": "2002-11-15", "close": 5.93524613, "volume": 521.0}, {"date": "2002-12-10", "close": 6.528770743, "volume": 99.0}, {"date": "2002-12-12", "close": 6.528770743, "volume": 8.0}, {"date": "2002-12-16", "close": 8.902869195, "volume": 18.0}, {"date": "2002-12-17", "close": 11.87049226, "volume": 206.0}, {"date": "2004-02-12", "close": 2.37409846, "volume": 2106.0}, {"date": "2004-02-17", "close": 2.136688614, "volume": 2.0}, {"date": "2004-02-18", "close": 2.255393537, "volume": 5105.0}, {"date": "2004-02-20", "close": 2.848918152, "volume": 421.0}, {"date": "2004-02-23", "close": 2.37409846, "volume": 11541.0}, {"date": "2004-02-24", "close": 2.37409846, "volume": 16006.0}, {"date": "2004-02-25", "close": 2.017983691, "volume": 448.0}, {"date": "2004-03-02", "close": 2.136688614, "volume": 539.0}, {"date": "2004-03-10", "close": 2.017983691, "volume": 1080.0}, {"date": "2004-03-11", "close": 2.136688614, "volume": 1080.0}, {"date": "2004-03-16", "close": 2.37409846, "volume": 8.0}, {"date": "2004-03-23", "close": 3.56114769, "volume": 2126.0}, {"date": "2004-03-24", "close": 2.730213229, "volume": 434.0}, {"date": "2004-03-25", "close": 2.492803383, "volume": 1106.0}, {"date": "2004-03-29", "close": 2.492803383, "volume": 5.0}, {"date": "2004-03-30", "close": 2.492803383, "volume": 5.0}, {"date": "2004-03-31", "close": 2.492803383, "volume": 5.0}, {"date": "2004-04-02", "close": 2.611508306, "volume": 1685.0}, {"date": "2004-04-06", "close": 2.492803383, "volume": 320.0}, {"date": "2004-04-15", "close": 2.492803383, "volume": 185.0}, {"date": "2004-04-16", "close": 2.37409846, "volume": 152.0}, {"date": "2004-04-19", "close": 2.37409846, "volume": 67.0}, {"date": "2004-04-28", "close": 3.56114769, "volume": 826.0}, {"date": "2004-04-29", "close": 2.37409846, "volume": 66954.0}, {"date": "2004-04-30", "close": 2.37409846, "volume": 851.0}, {"date": "2004-05-06", "close": 2.37409846, "volume": 1938.0}, {"date": "2004-05-07", "close": 2.255393537, "volume": 1953.0}, {"date": "2004-05-12", "close": 2.37409846, "volume": 4339.0}, {"date": "2004-05-13", "close": 2.37409846, "volume": 235.0}, {"date": "2004-05-14", "close": 2.37409846, "volume": 6083.0}, {"date": "2004-05-17", "close": 2.37409846, "volume": 17.0}, {"date": "2004-05-18", "close": 2.37409846, "volume": 218.0}, {"date": "2004-05-19", "close": 2.37409846, "volume": 2527.0}, {"date": "2004-05-20", "close": 2.611508306, "volume": 3179.0}, {"date": "2004-05-21", "close": 2.967623075, "volume": 16183.0}, {"date": "2004-05-24", "close": 2.611508306, "volume": 4020.0}, {"date": "2004-05-25", "close": 2.611508306, "volume": 1134.0}, {"date": "2004-05-26", "close": 2.492803383, "volume": 5545.0}, {"date": "2004-05-27", "close": 2.611508306, "volume": 1584.0}, {"date": "2004-05-28", "close": 2.611508306, "volume": 13732.0}, {"date": "2004-06-01", "close": 2.611508306, "volume": 6135.0}, {"date": "2004-06-02", "close": 2.611508306, "volume": 1059.0}, {"date": "2004-06-03", "close": 2.611508306, "volume": 2145.0}, {"date": "2004-06-04", "close": 2.611508306, "volume": 6529.0}, {"date": "2004-06-07", "close": 2.730213229, "volume": 2923.0}, {"date": "2004-06-08", "close": 3.205032921, "volume": 1879.0}, {"date": "2004-06-09", "close": 2.730213229, "volume": 733.0}, {"date": "2004-06-10", "close": 2.848918152, "volume": 5764.0}, {"date": "2004-06-11", "close": 2.492803383, "volume": 2443.0}, {"date": "2004-06-15", "close": 2.967623075, "volume": 8832.0}, {"date": "2004-06-16", "close": 3.205032921, "volume": 8076.0}, {"date": "2004-06-17", "close": 3.323737844, "volume": 1761.0}, {"date": "2004-06-18", "close": 3.798557536, "volume": 9555.0}, {"date": "2004-06-21", "close": 3.917262459, "volume": 16485.0}, {"date": "2004-06-22", "close": 3.56114769, "volume": 6470.0}, {"date": "2004-06-23", "close": 3.56114769, "volume": 167.0}, {"date": "2004-06-24", "close": 3.442442767, "volume": 2356.0}, {"date": "2004-06-25", "close": 3.442442767, "volume": 438.0}, {"date": "2004-06-28", "close": 3.56114769, "volume": 6857.0}, {"date": "2004-06-29", "close": 3.56114769, "volume": 12024.0}, {"date": "2004-06-30", "close": 3.56114769, "volume": 9939.0}, {"date": "2004-07-02", "close": 3.56114769, "volume": 15475.0}, {"date": "2004-07-05", "close": 3.56114769, "volume": 33613.0}, {"date": "2004-07-06", "close": 3.56114769, "volume": 3215.0}, {"date": "2004-07-07", "close": 3.917262459, "volume": 20181.0}, {"date": "2004-07-08", "close": 3.442442767, "volume": 14799.0}, {"date": "2004-07-09", "close": 3.56114769, "volume": 7009.0}, {"date": "2004-07-13", "close": 3.56114769, "volume": 5028.0}, {"date": "2004-07-14", "close": 3.442442767, "volume": 5886.0}, {"date": "2004-07-15", "close": 3.205032921, "volume": 637.0}, {"date": "2004-07-16", "close": 3.798557536, "volume": 2190.0}, {"date": "2004-07-20", "close": 3.56114769, "volume": 7835.0}, {"date": "2004-07-21", "close": 3.442442767, "volume": 4938.0}, {"date": "2004-07-22", "close": 3.323737844, "volume": 1895.0}, {"date": "2004-07-23", "close": 3.56114769, "volume": 1127.0}, {"date": "2004-07-26", "close": 3.442442767, "volume": 1479.0}, {"date": "2004-07-27", "close": 3.56114769, "volume": 3173.0}, {"date": "2004-07-28", "close": 3.323737844, "volume": 6997.0}, {"date": "2004-07-29", "close": 3.086327998, "volume": 5042.0}, {"date": "2004-07-30", "close": 3.086327998, "volume": 3091.0}, {"date": "2004-08-03", "close": 3.323737844, "volume": 3656.0}, {"date": "2004-08-04", "close": 3.205032921, "volume": 1853.0}, {"date": "2004-08-05", "close": 3.205032921, "volume": 6832.0}, {"date": "2004-08-06", "close": 3.323737844, "volume": 7179.0}, {"date": "2004-08-09", "close": 3.442442767, "volume": 11842.0}, {"date": "2004-08-10", "close": 3.442442767, "volume": 2189.0}, {"date": "2004-08-11", "close": 3.323737844, "volume": 2138.0}, {"date": "2004-08-12", "close": 2.967623075, "volume": 8160.0}, {"date": "2004-08-13", "close": 2.967623075, "volume": 3370.0}, {"date": "2004-08-16", "close": 2.967623075, "volume": 8828.0}, {"date": "2004-08-17", "close": 3.086327998, "volume": 9479.0}, {"date": "2004-08-18", "close": 2.848918152, "volume": 8539.0}, {"date": "2004-08-19", "close": 2.967623075, "volume": 1685.0}, {"date": "2004-08-20", "close": 2.848918152, "volume": 1356.0}, {"date": "2004-08-23", "close": 2.848918152, "volume": 177.0}, {"date": "2004-08-25", "close": 2.611508306, "volume": 5055.0}, {"date": "2004-08-26", "close": 2.730213229, "volume": 295.0}, {"date": "2004-08-27", "close": 2.730213229, "volume": 62.0}, {"date": "2004-08-30", "close": 2.730213229, "volume": 590.0}, {"date": "2004-08-31", "close": 2.848918152, "volume": 401.0}, {"date": "2004-09-01", "close": 2.730213229, "volume": 8782.0}, {"date": "2004-09-02", "close": 3.442442767, "volume": 12795.0}, {"date": "2004-09-03", "close": 2.967623075, "volume": 2958.0}, {"date": "2004-09-06", "close": 2.967623075, "volume": 18618.0}, {"date": "2004-09-07", "close": 2.848918152, "volume": 4945.0}, {"date": "2004-09-08", "close": 2.611508306, "volume": 1157.0}, {"date": "2004-09-09", "close": 2.967623075, "volume": 9451.0}, {"date": "2004-09-10", "close": 3.56114769, "volume": 114067.0}, {"date": "2004-09-13", "close": 3.798557536, "volume": 342387.0}, {"date": "2004-09-14", "close": 3.56114769, "volume": 106817.0}, {"date": "2004-09-15", "close": 3.323737844, "volume": 56646.0}, {"date": "2004-09-16", "close": 3.205032921, "volume": 31465.0}, {"date": "2004-09-17", "close": 3.442442767, "volume": 261344.0}, {"date": "2004-09-20", "close": 3.323737844, "volume": 96061.0}, {"date": "2004-09-21", "close": 3.323737844, "volume": 61293.0}, {"date": "2004-09-22", "close": 3.205032921, "volume": 37536.0}, {"date": "2004-09-23", "close": 3.323737844, "volume": 85606.0}, {"date": "2004-09-24", "close": 3.205032921, "volume": 40243.0}, {"date": "2004-09-27", "close": 3.205032921, "volume": 40605.0}, {"date": "2004-09-28", "close": 3.205032921, "volume": 64298.0}, {"date": "2004-09-29", "close": 3.086327998, "volume": 88157.0}, {"date": "2004-09-30", "close": 2.967623075, "volume": 95839.0}, {"date": "2004-10-01", "close": 2.967623075, "volume": 92032.0}, {"date": "2004-10-04", "close": 2.967623075, "volume": 14862.0}, {"date": "2004-10-05", "close": 3.205032921, "volume": 63772.0}, {"date": "2004-10-06", "close": 3.086327998, "volume": 40309.0}, {"date": "2004-10-07", "close": 3.442442767, "volume": 179887.0}, {"date": "2004-10-08", "close": 3.56114769, "volume": 129478.0}, {"date": "2004-10-11", "close": 3.323737844, "volume": 65473.0}, {"date": "2004-10-12", "close": 3.442442767, "volume": 68489.0}, {"date": "2004-10-13", "close": 3.56114769, "volume": 16553.0}, {"date": "2004-10-14", "close": 3.323737844, "volume": 24873.0}, {"date": "2004-10-15", "close": 3.323737844, "volume": 19915.0}, {"date": "2004-10-18", "close": 3.323737844, "volume": 8112.0}, {"date": "2004-10-19", "close": 3.323737844, "volume": 48449.0}, {"date": "2004-10-20", "close": 3.323737844, "volume": 19300.0}, {"date": "2004-10-21", "close": 3.323737844, "volume": 1685.0}, {"date": "2004-10-22", "close": 3.323737844, "volume": 16072.0}, {"date": "2004-10-25", "close": 3.205032921, "volume": 42058.0}, {"date": "2004-10-26", "close": 3.205032921, "volume": 632.0}, {"date": "2004-10-27", "close": 3.086327998, "volume": 75902.0}, {"date": "2004-10-28", "close": 2.967623075, "volume": 63856.0}, {"date": "2004-10-29", "close": 2.730213229, "volume": 24059.0}, {"date": "2004-11-01", "close": 2.967623075, "volume": 14970.0}, {"date": "2004-11-02", "close": 3.086327998, "volume": 7835.0}, {"date": "2004-11-03", "close": 3.086327998, "volume": 9562.0}, {"date": "2004-11-04", "close": 2.967623075, "volume": 10909.0}, {"date": "2004-11-05", "close": 2.848918152, "volume": 758.0}, {"date": "2004-11-08", "close": 2.848918152, "volume": 11988.0}, {"date": "2004-11-09", "close": 2.611508306, "volume": 25441.0}, {"date": "2004-11-10", "close": 2.967623075, "volume": 10952.0}, {"date": "2004-11-11", "close": 2.848918152, "volume": 8847.0}, {"date": "2004-11-12", "close": 2.848918152, "volume": 17043.0}, {"date": "2004-11-15", "close": 2.848918152, "volume": 12143.0}, {"date": "2004-11-16", "close": 2.730213229, "volume": 5476.0}, {"date": "2004-11-17", "close": 2.967623075, "volume": 10530.0}, {"date": "2004-11-18", "close": 2.848918152, "volume": 6318.0}, {"date": "2004-11-19", "close": 2.848918152, "volume": 1550.0}, {"date": "2004-11-22", "close": 2.730213229, "volume": 14153.0}, {"date": "2004-11-23", "close": 3.086327998, "volume": 23517.0}, {"date": "2004-11-24", "close": 2.967623075, "volume": 3370.0}, {"date": "2004-11-25", "close": 3.086327998, "volume": 38920.0}, {"date": "2004-11-26", "close": 2.967623075, "volume": 7963.0}, {"date": "2004-11-29", "close": 2.848918152, "volume": 11140.0}, {"date": "2004-11-30", "close": 2.848918152, "volume": 2965.0}, {"date": "2004-12-01", "close": 2.730213229, "volume": 28686.0}, {"date": "2004-12-02", "close": 2.848918152, "volume": 27153.0}, {"date": "2004-12-03", "close": 2.611508306, "volume": 85864.0}, {"date": "2004-12-06", "close": 2.730213229, "volume": 20612.0}, {"date": "2004-12-07", "close": 2.611508306, "volume": 16672.0}, {"date": "2004-12-08", "close": 2.492803383, "volume": 9860.0}, {"date": "2004-12-09", "close": 2.611508306, "volume": 9730.0}, {"date": "2004-12-10", "close": 2.492803383, "volume": 16203.0}, {"date": "2004-12-13", "close": 2.611508306, "volume": 5307.0}, {"date": "2004-12-14", "close": 2.730213229, "volume": 11976.0}, {"date": "2004-12-15", "close": 2.848918152, "volume": 42428.0}, {"date": "2004-12-16", "close": 2.967623075, "volume": 10477.0}, {"date": "2004-12-17", "close": 2.730213229, "volume": 8972.0}, {"date": "2004-12-20", "close": 2.611508306, "volume": 18292.0}, {"date": "2004-12-21", "close": 2.611508306, "volume": 2527.0}, {"date": "2004-12-22", "close": 2.730213229, "volume": 4094.0}, {"date": "2004-12-23", "close": 2.730213229, "volume": 3991.0}, {"date": "2004-12-29", "close": 2.611508306, "volume": 7261.0}, {"date": "2004-12-30", "close": 2.611508306, "volume": 1669.0}, {"date": "2004-12-31", "close": 2.611508306, "volume": 1685.0}, {"date": "2005-01-04", "close": 2.611508306, "volume": 2752.0}, {"date": "2005-01-05", "close": 2.611508306, "volume": 8777.0}, {"date": "2005-01-06", "close": 2.492803383, "volume": 1685.0}, {"date": "2005-01-07", "close": 2.492803383, "volume": 2106.0}, {"date": "2005-01-10", "close": 2.492803383, "volume": 1685.0}, {"date": "2005-01-11", "close": 2.492803383, "volume": 5375.0}, {"date": "2005-01-12", "close": 2.37409846, "volume": 2991.0}, {"date": "2005-01-13", "close": 2.37409846, "volume": 4859.0}, {"date": "2005-01-14", "close": 2.37409846, "volume": 2022.0}, {"date": "2005-01-17", "close": 2.492803383, "volume": 5671.0}, {"date": "2005-01-18", "close": 2.255393537, "volume": 3673.0}, {"date": "2005-01-19", "close": 2.37409846, "volume": 8154.0}, {"date": "2005-01-20", "close": 2.37409846, "volume": 4254.0}, {"date": "2005-01-21", "close": 2.255393537, "volume": 7582.0}, {"date": "2005-01-24", "close": 2.255393537, "volume": 211.0}, {"date": "2005-01-25", "close": 2.017983691, "volume": 17687.0}, {"date": "2005-01-27", "close": 2.255393537, "volume": 16781.0}, {"date": "2005-01-28", "close": 2.492803383, "volume": 24657.0}, {"date": "2005-01-31", "close": 2.492803383, "volume": 6247.0}, {"date": "2005-02-01", "close": 2.37409846, "volume": 11074.0}, {"date": "2005-02-02", "close": 2.37409846, "volume": 10615.0}, {"date": "2005-02-03", "close": 2.492803383, "volume": 10193.0}, {"date": "2005-02-04", "close": 2.37409846, "volume": 6478.0}, {"date": "2005-02-07", "close": 2.492803383, "volume": 19566.0}, {"date": "2005-02-08", "close": 2.37409846, "volume": 31667.0}, {"date": "2005-02-09", "close": 2.37409846, "volume": 13479.0}, {"date": "2005-02-10", "close": 2.37409846, "volume": 6739.0}, {"date": "2005-02-11", "close": 2.730213229, "volume": 46670.0}, {"date": "2005-02-14", "close": 2.730213229, "volume": 44080.0}, {"date": "2005-02-15", "close": 2.611508306, "volume": 37609.0}, {"date": "2005-02-16", "close": 3.086327998, "volume": 125017.0}, {"date": "2005-02-17", "close": 2.848918152, "volume": 23677.0}, {"date": "2005-02-18", "close": 2.848918152, "volume": 20999.0}, {"date": "2005-02-21", "close": 3.086327998, "volume": 22695.0}, {"date": "2005-02-22", "close": 2.967623075, "volume": 12490.0}, {"date": "2005-02-23", "close": 2.848918152, "volume": 43524.0}, {"date": "2005-02-24", "close": 2.848918152, "volume": 27425.0}, {"date": "2005-02-25", "close": 2.730213229, "volume": 49929.0}, {"date": "2005-02-28", "close": 2.730213229, "volume": 25022.0}, {"date": "2005-03-01", "close": 2.967623075, "volume": 24026.0}, {"date": "2005-03-02", "close": 2.848918152, "volume": 37547.0}, {"date": "2005-03-03", "close": 2.848918152, "volume": 48736.0}, {"date": "2005-03-04", "close": 2.848918152, "volume": 12719.0}, {"date": "2005-03-07", "close": 2.848918152, "volume": 9900.0}, {"date": "2005-03-08", "close": 3.086327998, "volume": 61516.0}, {"date": "2005-03-09", "close": 3.56114769, "volume": 190811.0}, {"date": "2005-03-10", "close": 4.035967382, "volume": 146710.0}, {"date": "2005-03-11", "close": 3.798557536, "volume": 99576.0}, {"date": "2005-03-14", "close": 3.798557536, "volume": 25264.0}, {"date": "2005-03-15", "close": 3.56114769, "volume": 57290.0}, {"date": "2005-03-16", "close": 3.442442767, "volume": 27247.0}, {"date": "2005-03-17", "close": 3.917262459, "volume": 108647.0}, {"date": "2005-03-18", "close": 4.154672305, "volume": 71411.0}, {"date": "2005-03-21", "close": 3.917262459, "volume": 66147.0}, {"date": "2005-03-22", "close": 3.56114769, "volume": 22842.0}, {"date": "2005-03-23", "close": 3.798557536, "volume": 44206.0}, {"date": "2005-03-24", "close": 3.679852613, "volume": 21448.0}, {"date": "2005-03-29", "close": 3.086327998, "volume": 98097.0}, {"date": "2005-03-30", "close": 3.205032921, "volume": 8323.0}, {"date": "2005-03-31", "close": 3.205032921, "volume": 79873.0}, {"date": "2005-04-01", "close": 3.442442767, "volume": 21644.0}, {"date": "2005-04-04", "close": 3.205032921, "volume": 14974.0}, {"date": "2005-04-05", "close": 3.086327998, "volume": 54359.0}, {"date": "2005-04-06", "close": 2.967623075, "volume": 13083.0}, {"date": "2005-04-07", "close": 3.086327998, "volume": 23785.0}, {"date": "2005-04-08", "close": 3.205032921, "volume": 18250.0}, {"date": "2005-04-11", "close": 3.442442767, "volume": 104756.0}, {"date": "2005-04-12", "close": 3.205032921, "volume": 18817.0}, {"date": "2005-04-13", "close": 3.323737844, "volume": 6712.0}, {"date": "2005-04-14", "close": 3.086327998, "volume": 8826.0}, {"date": "2005-04-15", "close": 2.848918152, "volume": 16989.0}, {"date": "2005-04-18", "close": 2.611508306, "volume": 3791.0}, {"date": "2005-04-19", "close": 2.730213229, "volume": 11246.0}, {"date": "2005-04-20", "close": 2.37409846, "volume": 61935.0}, {"date": "2005-04-21", "close": 2.017983691, "volume": 41989.0}, {"date": "2005-04-22", "close": 2.017983691, "volume": 61170.0}, {"date": "2005-04-26", "close": 1.899278768, "volume": 38038.0}, {"date": "2005-04-27", "close": 1.899278768, "volume": 13479.0}, {"date": "2005-04-28", "close": 1.543163999, "volume": 86716.0}, {"date": "2005-04-29", "close": 1.543163999, "volume": 14914.0}, {"date": "2005-05-02", "close": 1.661868922, "volume": 16632.0}, {"date": "2005-05-03", "close": 1.543163999, "volume": 8361.0}, {"date": "2005-05-04", "close": 1.543163999, "volume": 18323.0}, {"date": "2005-05-05", "close": 1.18704923, "volume": 33234.0}, {"date": "2005-05-06", "close": 1.424459076, "volume": 52801.0}, {"date": "2005-05-09", "close": 1.543163999, "volume": 14312.0}, {"date": "2005-05-10", "close": 1.543163999, "volume": 25928.0}, {"date": "2005-05-11", "close": 1.424459076, "volume": 1920.0}, {"date": "2005-05-12", "close": 1.424459076, "volume": 12054.0}, {"date": "2005-05-13", "close": 1.543163999, "volume": 5312.0}, {"date": "2005-05-16", "close": 1.424459076, "volume": 10109.0}, {"date": "2005-05-17", "close": 1.424459076, "volume": 200139.0}, {"date": "2005-05-18", "close": 1.899278768, "volume": 51801.0}, {"date": "2005-05-19", "close": 1.899278768, "volume": 172067.0}, {"date": "2005-05-20", "close": 2.017983691, "volume": 98159.0}, {"date": "2005-05-23", "close": 1.899278768, "volume": 18064.0}, {"date": "2005-05-24", "close": 1.780573845, "volume": 5189.0}, {"date": "2005-05-25", "close": 2.017983691, "volume": 152668.0}, {"date": "2005-05-26", "close": 2.017983691, "volume": 23580.0}, {"date": "2005-05-27", "close": 2.017983691, "volume": 11794.0}, {"date": "2005-05-30", "close": 1.780573845, "volume": 20975.0}, {"date": "2005-05-31", "close": 1.780573845, "volume": 32895.0}, {"date": "2005-06-01", "close": 2.136688614, "volume": 30791.0}, {"date": "2005-06-02", "close": 1.899278768, "volume": 26231.0}, {"date": "2005-06-03", "close": 1.780573845, "volume": 20675.0}, {"date": "2005-06-06", "close": 1.780573845, "volume": 7750.0}, {"date": "2005-06-07", "close": 1.780573845, "volume": 15076.0}, {"date": "2005-06-08", "close": 1.780573845, "volume": 17227.0}, {"date": "2005-06-09", "close": 1.661868922, "volume": 19110.0}, {"date": "2005-06-10", "close": 1.661868922, "volume": 8300.0}, {"date": "2005-06-14", "close": 1.780573845, "volume": 8593.0}, {"date": "2005-06-15", "close": 1.661868922, "volume": 23099.0}, {"date": "2005-06-16", "close": 1.543163999, "volume": 3054.0}, {"date": "2005-06-17", "close": 1.780573845, "volume": 61220.0}, {"date": "2005-06-20", "close": 1.780573845, "volume": 41762.0}, {"date": "2005-06-21", "close": 1.661868922, "volume": 21702.0}, {"date": "2005-06-22", "close": 1.780573845, "volume": 25383.0}, {"date": "2005-06-23", "close": 1.780573845, "volume": 2696.0}, {"date": "2005-06-24", "close": 1.780573845, "volume": 11524.0}, {"date": "2005-06-27", "close": 1.661868922, "volume": 6220.0}, {"date": "2005-06-28", "close": 1.780573845, "volume": 9098.0}, {"date": "2005-06-29", "close": 1.780573845, "volume": 30453.0}, {"date": "2005-06-30", "close": 1.661868922, "volume": 25838.0}, {"date": "2005-07-01", "close": 1.780573845, "volume": 11406.0}, {"date": "2005-07-04", "close": 1.899278768, "volume": 522.0}, {"date": "2005-07-05", "close": 1.780573845, "volume": 10994.0}, {"date": "2005-07-06", "close": 1.780573845, "volume": 8302.0}, {"date": "2005-07-07", "close": 1.780573845, "volume": 2808.0}, {"date": "2005-07-08", "close": 1.661868922, "volume": 23975.0}, {"date": "2005-07-12", "close": 1.543163999, "volume": 22417.0}, {"date": "2005-07-13", "close": 1.661868922, "volume": 3971.0}, {"date": "2005-07-14", "close": 1.661868922, "volume": 445.0}, {"date": "2005-07-15", "close": 1.543163999, "volume": 6013.0}, {"date": "2005-07-18", "close": 1.661868922, "volume": 2527.0}, {"date": "2005-07-19", "close": 1.543163999, "volume": 5505.0}, {"date": "2005-07-20", "close": 1.424459076, "volume": 22276.0}, {"date": "2005-07-21", "close": 1.543163999, "volume": 35803.0}, {"date": "2005-07-25", "close": 1.543163999, "volume": 30897.0}, {"date": "2005-07-28", "close": 1.780573845, "volume": 62896.0}, {"date": "2005-07-29", "close": 1.543163999, "volume": 29542.0}, {"date": "2005-08-01", "close": 1.661868922, "volume": 29706.0}, {"date": "2005-08-02", "close": 1.424459076, "volume": 18887.0}, {"date": "2005-08-03", "close": 1.424459076, "volume": 3926.0}, {"date": "2005-08-04", "close": 1.424459076, "volume": 632.0}, {"date": "2005-08-05", "close": 1.424459076, "volume": 910.0}, {"date": "2005-08-08", "close": 1.543163999, "volume": 1095.0}, {"date": "2005-08-09", "close": 1.543163999, "volume": 29988.0}, {"date": "2005-08-10", "close": 1.543163999, "volume": 16849.0}, {"date": "2005-08-11", "close": 1.661868922, "volume": 842.0}, {"date": "2005-08-12", "close": 1.661868922, "volume": 2527.0}, {"date": "2005-08-16", "close": 1.543163999, "volume": 3117.0}, {"date": "2005-08-17", "close": 1.543163999, "volume": 36057.0}, {"date": "2005-08-18", "close": 1.424459076, "volume": 8059.0}, {"date": "2005-08-19", "close": 1.543163999, "volume": 30921.0}, {"date": "2005-08-22", "close": 1.543163999, "volume": 51304.0}, {"date": "2005-08-23", "close": 1.543163999, "volume": 1685.0}, {"date": "2005-08-24", "close": 1.661868922, "volume": 25652.0}, {"date": "2005-08-25", "close": 1.661868922, "volume": 19839.0}, {"date": "2005-08-26", "close": 1.661868922, "volume": 19207.0}, {"date": "2005-08-29", "close": 1.661868922, "volume": 3412.0}, {"date": "2005-08-30", "close": 1.543163999, "volume": 12813.0}, {"date": "2005-08-31", "close": 1.543163999, "volume": 4212.0}, {"date": "2005-09-01", "close": 1.424459076, "volume": 15594.0}, {"date": "2005-09-02", "close": 1.424459076, "volume": 51973.0}, {"date": "2005-09-05", "close": 1.424459076, "volume": 13183.0}, {"date": "2005-09-06", "close": 1.424459076, "volume": 10362.0}, {"date": "2005-09-07", "close": 1.543163999, "volume": 80622.0}, {"date": "2005-09-08", "close": 1.780573845, "volume": 169716.0}, {"date": "2005-09-09", "close": 1.899278768, "volume": 149542.0}, {"date": "2005-09-12", "close": 1.899278768, "volume": 32877.0}, {"date": "2005-09-13", "close": 1.780573845, "volume": 46825.0}, {"date": "2005-09-14", "close": 1.780573845, "volume": 6074.0}, {"date": "2005-09-15", "close": 1.780573845, "volume": 3496.0}, {"date": "2005-09-16", "close": 1.780573845, "volume": 12864.0}, {"date": "2005-09-19", "close": 1.780573845, "volume": 9281.0}, {"date": "2005-09-20", "close": 1.780573845, "volume": 7357.0}, {"date": "2005-09-22", "close": 1.780573845, "volume": 11878.0}, {"date": "2005-09-23", "close": 1.780573845, "volume": 3688.0}, {"date": "2005-09-26", "close": 1.661868922, "volume": 1179.0}, {"date": "2005-09-27", "close": 1.661868922, "volume": 74133.0}, {"date": "2005-09-28", "close": 1.661868922, "volume": 73944.0}, {"date": "2005-09-29", "close": 1.661868922, "volume": 19827.0}, {"date": "2005-09-30", "close": 1.780573845, "volume": 13816.0}, {"date": "2005-10-03", "close": 1.661868922, "volume": 4633.0}, {"date": "2005-10-04", "close": 1.780573845, "volume": 12384.0}, {"date": "2005-10-05", "close": 1.661868922, "volume": 9267.0}, {"date": "2005-10-06", "close": 1.661868922, "volume": 14321.0}, {"date": "2005-10-10", "close": 1.661868922, "volume": 11120.0}, {"date": "2005-10-11", "close": 1.661868922, "volume": 13957.0}, {"date": "2005-10-12", "close": 1.780573845, "volume": 114136.0}, {"date": "2005-10-13", "close": 2.136688614, "volume": 412242.0}, {"date": "2005-10-14", "close": 2.611508306, "volume": 408763.0}, {"date": "2005-10-17", "close": 2.848918152, "volume": 636283.0}, {"date": "2005-10-18", "close": 2.730213229, "volume": 235086.0}, {"date": "2005-10-19", "close": 2.492803383, "volume": 326635.0}, {"date": "2005-10-20", "close": 2.611508306, "volume": 287465.0}, {"date": "2005-10-21", "close": 2.492803383, "volume": 104747.0}, {"date": "2005-10-24", "close": 2.37409846, "volume": 58281.0}, {"date": "2005-10-25", "close": 2.255393537, "volume": 40923.0}, {"date": "2005-10-26", "close": 2.136688614, "volume": 31338.0}, {"date": "2005-10-27", "close": 2.611508306, "volume": 246477.0}, {"date": "2005-10-28", "close": 2.492803383, "volume": 136576.0}, {"date": "2005-10-31", "close": 2.611508306, "volume": 64429.0}, {"date": "2005-11-01", "close": 2.492803383, "volume": 67057.0}, {"date": "2005-11-02", "close": 2.37409846, "volume": 67828.0}, {"date": "2005-11-03", "close": 2.37409846, "volume": 49130.0}, {"date": "2005-11-04", "close": 2.37409846, "volume": 75126.0}, {"date": "2005-11-07", "close": 2.37409846, "volume": 32951.0}, {"date": "2005-11-08", "close": 2.37409846, "volume": 28609.0}, {"date": "2005-11-09", "close": 2.37409846, "volume": 5055.0}, {"date": "2005-11-10", "close": 2.37409846, "volume": 14195.0}, {"date": "2005-11-11", "close": 2.492803383, "volume": 91421.0}, {"date": "2005-11-14", "close": 2.611508306, "volume": 55453.0}, {"date": "2005-11-15", "close": 2.611508306, "volume": 108695.0}, {"date": "2005-11-16", "close": 2.492803383, "volume": 55876.0}, {"date": "2005-11-17", "close": 2.730213229, "volume": 60458.0}, {"date": "2005-11-18", "close": 2.611508306, "volume": 20698.0}, {"date": "2005-11-21", "close": 2.611508306, "volume": 43621.0}, {"date": "2005-11-22", "close": 2.730213229, "volume": 170734.0}, {"date": "2005-11-23", "close": 2.967623075, "volume": 259142.0}, {"date": "2005-11-24", "close": 2.848918152, "volume": 119213.0}, {"date": "2005-11-25", "close": 2.730213229, "volume": 75436.0}, {"date": "2005-11-28", "close": 2.730213229, "volume": 21874.0}, {"date": "2005-11-29", "close": 2.611508306, "volume": 23817.0}, {"date": "2005-11-30", "close": 2.730213229, "volume": 60594.0}, {"date": "2005-12-01", "close": 2.611508306, "volume": 14091.0}, {"date": "2005-12-02", "close": 2.611508306, "volume": 2510.0}, {"date": "2005-12-05", "close": 2.37409846, "volume": 91994.0}, {"date": "2005-12-06", "close": 2.492803383, "volume": 51385.0}, {"date": "2005-12-07", "close": 2.37409846, "volume": 43259.0}, {"date": "2005-12-08", "close": 2.492803383, "volume": 32547.0}, {"date": "2005-12-09", "close": 2.492803383, "volume": 27969.0}, {"date": "2005-12-12", "close": 2.492803383, "volume": 14442.0}, {"date": "2005-12-13", "close": 2.37409846, "volume": 81824.0}, {"date": "2005-12-14", "close": 2.255393537, "volume": 43123.0}, {"date": "2005-12-15", "close": 2.255393537, "volume": 8588.0}, {"date": "2005-12-16", "close": 2.255393537, "volume": 18930.0}, {"date": "2005-12-19", "close": 2.611508306, "volume": 117655.0}, {"date": "2005-12-20", "close": 2.492803383, "volume": 11675.0}, {"date": "2005-12-21", "close": 2.492803383, "volume": 22737.0}, {"date": "2005-12-22", "close": 2.37409846, "volume": 20917.0}, {"date": "2005-12-23", "close": 2.37409846, "volume": 9435.0}, {"date": "2005-12-28", "close": 2.492803383, "volume": 3033.0}, {"date": "2005-12-29", "close": 2.492803383, "volume": 5105.0}, {"date": "2006-01-03", "close": 2.37409846, "volume": 2948.0}, {"date": "2006-01-04", "close": 2.37409846, "volume": 2507.0}, {"date": "2006-01-05", "close": 2.492803383, "volume": 1053.0}, {"date": "2006-01-06", "close": 2.37409846, "volume": 19644.0}, {"date": "2006-01-09", "close": 2.37409846, "volume": 5826.0}, {"date": "2006-01-10", "close": 2.255393537, "volume": 10952.0}, {"date": "2006-01-11", "close": 2.37409846, "volume": 2901.0}, {"date": "2006-01-12", "close": 2.37409846, "volume": 4706.0}, {"date": "2006-01-13", "close": 2.37409846, "volume": 2612.0}, {"date": "2006-01-16", "close": 2.37409846, "volume": 2527.0}, {"date": "2006-01-17", "close": 2.37409846, "volume": 35413.0}, {"date": "2006-01-18", "close": 2.37409846, "volume": 36214.0}, {"date": "2006-01-19", "close": 2.255393537, "volume": 11333.0}, {"date": "2006-01-20", "close": 2.255393537, "volume": 590.0}, {"date": "2006-01-23", "close": 2.255393537, "volume": 31293.0}, {"date": "2006-01-24", "close": 2.136688614, "volume": 19169.0}, {"date": "2006-01-25", "close": 2.255393537, "volume": 5897.0}, {"date": "2006-01-27", "close": 2.136688614, "volume": 35691.0}, {"date": "2006-01-30", "close": 2.255393537, "volume": 14068.0}, {"date": "2006-01-31", "close": 2.136688614, "volume": 11816.0}, {"date": "2006-02-01", "close": 2.136688614, "volume": 15568.0}, {"date": "2006-02-02", "close": 2.136688614, "volume": 19687.0}, {"date": "2006-02-03", "close": 2.136688614, "volume": 14321.0}, {"date": "2006-02-06", "close": 1.899278768, "volume": 125100.0}, {"date": "2006-02-07", "close": 2.017983691, "volume": 31540.0}, {"date": "2006-02-08", "close": 1.899278768, "volume": 18112.0}, {"date": "2006-02-09", "close": 1.780573845, "volume": 8664.0}, {"date": "2006-02-10", "close": 1.899278768, "volume": 11794.0}, {"date": "2006-02-13", "close": 1.780573845, "volume": 23167.0}, {"date": "2006-02-14", "close": 1.899278768, "volume": 13117.0}, {"date": "2006-02-15", "close": 1.780573845, "volume": 1011.0}, {"date": "2006-02-16", "close": 1.780573845, "volume": 8093.0}, {"date": "2006-02-17", "close": 2.017983691, "volume": 130620.0}, {"date": "2006-02-20", "close": 2.017983691, "volume": 38996.0}, {"date": "2006-02-21", "close": 1.899278768, "volume": 6784.0}, {"date": "2006-02-22", "close": 1.899278768, "volume": 30479.0}, {"date": "2006-02-23", "close": 1.899278768, "volume": 7938.0}, {"date": "2006-02-24", "close": 1.780573845, "volume": 4972.0}, {"date": "2006-02-27", "close": 1.780573845, "volume": 8395.0}, {"date": "2006-02-28", "close": 1.899278768, "volume": 123405.0}, {"date": "2006-03-01", "close": 2.017983691, "volume": 137817.0}, {"date": "2006-03-02", "close": 2.255393537, "volume": 62432.0}, {"date": "2006-03-03", "close": 2.017983691, "volume": 38701.0}, {"date": "2006-03-06", "close": 2.136688614, "volume": 74719.0}, {"date": "2006-03-07", "close": 2.136688614, "volume": 46944.0}, {"date": "2006-03-08", "close": 2.136688614, "volume": 5153.0}, {"date": "2006-03-09", "close": 2.017983691, "volume": 33751.0}, {"date": "2006-03-10", "close": 2.136688614, "volume": 22922.0}, {"date": "2006-03-13", "close": 2.136688614, "volume": 16120.0}, {"date": "2006-03-14", "close": 2.017983691, "volume": 842.0}, {"date": "2006-03-15", "close": 2.136688614, "volume": 9688.0}, {"date": "2006-03-16", "close": 1.899278768, "volume": 88092.0}, {"date": "2006-03-17", "close": 1.780573845, "volume": 82263.0}, {"date": "2006-03-20", "close": 1.780573845, "volume": 42121.0}, {"date": "2006-03-21", "close": 1.780573845, "volume": 39729.0}, {"date": "2006-03-22", "close": 1.780573845, "volume": 8090.0}, {"date": "2006-03-23", "close": 1.661868922, "volume": 12552.0}, {"date": "2006-03-24", "close": 1.661868922, "volume": 3370.0}, {"date": "2006-03-27", "close": 1.780573845, "volume": 18393.0}, {"date": "2006-03-28", "close": 1.780573845, "volume": 172192.0}, {"date": "2006-03-29", "close": 1.661868922, "volume": 24801.0}, {"date": "2006-03-30", "close": 1.780573845, "volume": 20024.0}, {"date": "2006-03-31", "close": 1.661868922, "volume": 11118.0}, {"date": "2006-04-03", "close": 1.780573845, "volume": 15753.0}, {"date": "2006-04-04", "close": 1.780573845, "volume": 12990.0}, {"date": "2006-04-05", "close": 1.780573845, "volume": 18838.0}, {"date": "2006-04-06", "close": 1.899278768, "volume": 3651.0}, {"date": "2006-04-07", "close": 1.661868922, "volume": 1434.0}, {"date": "2006-04-10", "close": 1.780573845, "volume": 24178.0}, {"date": "2006-04-11", "close": 1.661868922, "volume": 4212.0}, {"date": "2006-04-12", "close": 1.780573845, "volume": 5159.0}, {"date": "2006-04-13", "close": 1.661868922, "volume": 253.0}, {"date": "2006-04-18", "close": 1.661868922, "volume": 5897.0}, {"date": "2006-04-19", "close": 1.780573845, "volume": 6090.0}, {"date": "2006-04-20", "close": 1.661868922, "volume": 927.0}, {"date": "2006-04-26", "close": 1.780573845, "volume": 82865.0}, {"date": "2006-04-27", "close": 1.780573845, "volume": 7647.0}, {"date": "2006-04-28", "close": 1.780573845, "volume": 15859.0}, {"date": "2006-05-01", "close": 1.661868922, "volume": 30279.0}, {"date": "2006-05-02", "close": 1.543163999, "volume": 21913.0}, {"date": "2006-05-03", "close": 1.543163999, "volume": 20513.0}, {"date": "2006-05-04", "close": 1.543163999, "volume": 15920.0}, {"date": "2006-05-05", "close": 1.543163999, "volume": 8424.0}, {"date": "2006-05-08", "close": 1.424459076, "volume": 1685.0}, {"date": "2006-05-09", "close": 1.543163999, "volume": 8325.0}, {"date": "2006-05-10", "close": 1.661868922, "volume": 18955.0}, {"date": "2006-05-11", "close": 1.543163999, "volume": 8304.0}, {"date": "2006-05-12", "close": 1.543163999, "volume": 6406.0}, {"date": "2006-05-15", "close": 1.543163999, "volume": 3698.0}, {"date": "2006-05-16", "close": 1.424459076, "volume": 12721.0}, {"date": "2006-05-17", "close": 1.543163999, "volume": 4044.0}, {"date": "2006-05-19", "close": 1.543163999, "volume": 15261.0}, {"date": "2006-05-22", "close": 1.543163999, "volume": 13802.0}, {"date": "2006-05-23", "close": 1.424459076, "volume": 4414.0}, {"date": "2006-05-24", "close": 1.424459076, "volume": 1306.0}, {"date": "2006-05-25", "close": 1.305754153, "volume": 31355.0}, {"date": "2006-05-26", "close": 1.305754153, "volume": 10814.0}, {"date": "2006-05-29", "close": 1.424459076, "volume": 42121.0}, {"date": "2006-05-30", "close": 1.424459076, "volume": 480.0}, {"date": "2006-05-31", "close": 1.305754153, "volume": 2050.0}, {"date": "2006-06-02", "close": 1.305754153, "volume": 1179.0}, {"date": "2006-06-05", "close": 1.424459076, "volume": 35611.0}, {"date": "2006-06-06", "close": 1.543163999, "volume": 5568.0}, {"date": "2006-06-07", "close": 1.424459076, "volume": 26547.0}, {"date": "2006-06-08", "close": 1.424459076, "volume": 6960.0}, {"date": "2006-06-09", "close": 1.305754153, "volume": 2106.0}, {"date": "2006-06-13", "close": 1.18704923, "volume": 34762.0}, {"date": "2006-06-14", "close": 1.18704923, "volume": 4451.0}, {"date": "2006-06-15", "close": 1.18704923, "volume": 59262.0}, {"date": "2006-06-16", "close": 1.18704923, "volume": 50602.0}, {"date": "2006-06-19", "close": 1.18704923, "volume": 5055.0}, {"date": "2006-06-20", "close": 1.18704923, "volume": 45690.0}, {"date": "2006-06-21", "close": 1.18704923, "volume": 10285.0}, {"date": "2006-06-22", "close": 0.949639384, "volume": 49123.0}, {"date": "2006-06-23", "close": 1.068344307, "volume": 35137.0}, {"date": "2006-06-26", "close": 1.068344307, "volume": 15088.0}, {"date": "2006-06-27", "close": 1.068344307, "volume": 21398.0}, {"date": "2006-06-28", "close": 1.18704923, "volume": 44081.0}, {"date": "2006-06-29", "close": 1.068344307, "volume": 14753.0}, {"date": "2006-06-30", "close": 1.068344307, "volume": 26351.0}, {"date": "2006-07-03", "close": 1.18704923, "volume": 4364.0}, {"date": "2006-07-04", "close": 1.18704923, "volume": 17691.0}, {"date": "2006-07-05", "close": 1.305754153, "volume": 32855.0}, {"date": "2006-07-06", "close": 1.18704923, "volume": 10109.0}, {"date": "2006-07-10", "close": 1.305754153, "volume": 29401.0}, {"date": "2006-07-11", "close": 1.18704923, "volume": 37067.0}, {"date": "2006-07-12", "close": 1.18704923, "volume": 16849.0}, {"date": "2006-07-14", "close": 1.068344307, "volume": 12047.0}, {"date": "2006-07-17", "close": 1.068344307, "volume": 10109.0}, {"date": "2006-07-20", "close": 1.18704923, "volume": 5055.0}, {"date": "2006-07-21", "close": 1.18704923, "volume": 8424.0}, {"date": "2006-07-24", "close": 1.068344307, "volume": 7919.0}, {"date": "2006-07-25", "close": 1.18704923, "volume": 3349.0}, {"date": "2006-07-26", "close": 1.068344307, "volume": 85334.0}, {"date": "2006-07-27", "close": 1.068344307, "volume": 76956.0}, {"date": "2006-07-28", "close": 0.949639384, "volume": 25077.0}, {"date": "2006-07-31", "close": 0.949639384, "volume": 55714.0}, {"date": "2006-08-01", "close": 0.949639384, "volume": 28278.0}, {"date": "2006-08-02", "close": 0.949639384, "volume": 27295.0}, {"date": "2006-08-03", "close": 0.949639384, "volume": 9199.0}, {"date": "2006-08-04", "close": 0.949639384, "volume": 842.0}, {"date": "2006-08-07", "close": 0.949639384, "volume": 4347.0}, {"date": "2006-08-08", "close": 0.949639384, "volume": 4834.0}, {"date": "2006-08-09", "close": 0.949639384, "volume": 1685.0}, {"date": "2006-08-10", "close": 1.18704923, "volume": 108291.0}, {"date": "2006-08-11", "close": 1.305754153, "volume": 131561.0}, {"date": "2006-08-14", "close": 1.305754153, "volume": 119043.0}, {"date": "2006-08-15", "close": 1.18704923, "volume": 17040.0}, {"date": "2006-08-16", "close": 1.068344307, "volume": 20829.0}, {"date": "2006-08-17", "close": 1.18704923, "volume": 9688.0}, {"date": "2006-08-18", "close": 1.18704923, "volume": 1769.0}, {"date": "2006-08-21", "close": 1.068344307, "volume": 8424.0}, {"date": "2006-08-22", "close": 1.068344307, "volume": 9267.0}, {"date": "2006-08-23", "close": 1.068344307, "volume": 24430.0}, {"date": "2006-08-24", "close": 1.068344307, "volume": 29893.0}, {"date": "2006-08-25", "close": 1.068344307, "volume": 10741.0}, {"date": "2006-08-28", "close": 1.18704923, "volume": 1895.0}, {"date": "2006-08-29", "close": 0.949639384, "volume": 8396.0}, {"date": "2006-08-30", "close": 1.068344307, "volume": 17887.0}, {"date": "2006-08-31", "close": 1.18704923, "volume": 4212.0}, {"date": "2006-09-01", "close": 1.18704923, "volume": 6116.0}, {"date": "2006-09-04", "close": 1.18704923, "volume": 45828.0}, {"date": "2006-09-05", "close": 1.18704923, "volume": 2294.0}, {"date": "2006-09-06", "close": 1.18704923, "volume": 19010.0}, {"date": "2006-09-07", "close": 1.068344307, "volume": 26701.0}, {"date": "2006-09-08", "close": 0.949639384, "volume": 47011.0}, {"date": "2006-09-11", "close": 1.18704923, "volume": 150418.0}, {"date": "2006-09-12", "close": 1.18704923, "volume": 103015.0}, {"date": "2006-09-13", "close": 1.661868922, "volume": 300768.0}, {"date": "2006-09-14", "close": 1.780573845, "volume": 292917.0}, {"date": "2006-09-15", "close": 1.780573845, "volume": 95862.0}, {"date": "2006-09-18", "close": 1.899278768, "volume": 238552.0}, {"date": "2006-09-19", "close": 1.899278768, "volume": 57957.0}, {"date": "2006-09-20", "close": 1.899278768, "volume": 16132.0}, {"date": "2006-09-21", "close": 1.661868922, "volume": 50649.0}, {"date": "2006-09-22", "close": 1.543163999, "volume": 112723.0}, {"date": "2006-09-25", "close": 1.661868922, "volume": 4197.0}, {"date": "2006-09-26", "close": 1.543163999, "volume": 8256.0}, {"date": "2006-09-27", "close": 1.661868922, "volume": 16427.0}, {"date": "2006-09-28", "close": 1.661868922, "volume": 11950.0}, {"date": "2006-09-29", "close": 1.661868922, "volume": 18575.0}, {"date": "2006-10-02", "close": 1.543163999, "volume": 37691.0}, {"date": "2006-10-03", "close": 1.543163999, "volume": 4212.0}, {"date": "2006-10-04", "close": 1.543163999, "volume": 12031.0}, {"date": "2006-10-05", "close": 1.661868922, "volume": 842.0}, {"date": "2006-10-06", "close": 1.424459076, "volume": 31435.0}, {"date": "2006-10-09", "close": 1.543163999, "volume": 13664.0}, {"date": "2006-10-10", "close": 1.543163999, "volume": 3806.0}, {"date": "2006-10-11", "close": 1.543163999, "volume": 9941.0}, {"date": "2006-10-12", "close": 1.543163999, "volume": 842.0}, {"date": "2006-10-13", "close": 1.661868922, "volume": 64328.0}, {"date": "2006-10-16", "close": 1.543163999, "volume": 103200.0}, {"date": "2006-10-17", "close": 1.661868922, "volume": 27266.0}, {"date": "2006-10-18", "close": 1.899278768, "volume": 203388.0}, {"date": "2006-10-19", "close": 2.255393537, "volume": 517964.0}, {"date": "2006-10-20", "close": 2.136688614, "volume": 94184.0}, {"date": "2006-10-23", "close": 2.017983691, "volume": 38259.0}, {"date": "2006-10-24", "close": 2.136688614, "volume": 62049.0}, {"date": "2006-10-25", "close": 1.899278768, "volume": 79230.0}, {"date": "2006-10-26", "close": 2.017983691, "volume": 24430.0}, {"date": "2006-10-27", "close": 2.017983691, "volume": 95289.0}, {"date": "2006-10-30", "close": 2.37409846, "volume": 234311.0}, {"date": "2006-10-31", "close": 2.37409846, "volume": 102689.0}, {"date": "2006-11-01", "close": 2.255393537, "volume": 92924.0}, {"date": "2006-11-02", "close": 2.255393537, "volume": 370366.0}, {"date": "2006-11-03", "close": 2.37409846, "volume": 81284.0}, {"date": "2006-11-06", "close": 2.37409846, "volume": 65181.0}, {"date": "2006-11-07", "close": 2.255393537, "volume": 63628.0}, {"date": "2006-11-08", "close": 2.255393537, "volume": 82324.0}, {"date": "2006-11-09", "close": 2.492803383, "volume": 254638.0}, {"date": "2006-11-10", "close": 2.37409846, "volume": 289965.0}, {"date": "2006-11-13", "close": 2.255393537, "volume": 61923.0}, {"date": "2006-11-14", "close": 2.255393537, "volume": 83400.0}, {"date": "2006-11-15", "close": 2.255393537, "volume": 62578.0}, {"date": "2006-11-16", "close": 2.136688614, "volume": 79439.0}, {"date": "2006-11-17", "close": 2.017983691, "volume": 149406.0}, {"date": "2006-11-20", "close": 2.017983691, "volume": 28873.0}, {"date": "2006-11-21", "close": 1.899278768, "volume": 29281.0}, {"date": "2006-11-22", "close": 2.255393537, "volume": 70494.0}, {"date": "2006-11-23", "close": 2.37409846, "volume": 83336.0}, {"date": "2006-11-24", "close": 2.37409846, "volume": 168166.0}, {"date": "2006-11-27", "close": 2.37409846, "volume": 86920.0}, {"date": "2006-11-28", "close": 2.37409846, "volume": 10337.0}, {"date": "2006-11-29", "close": 2.611508306, "volume": 41513.0}, {"date": "2006-11-30", "close": 2.611508306, "volume": 71606.0}, {"date": "2006-12-01", "close": 3.205032921, "volume": 821238.0}, {"date": "2006-12-04", "close": 3.323737844, "volume": 461807.0}, {"date": "2006-12-05", "close": 3.205032921, "volume": 110677.0}, {"date": "2006-12-06", "close": 2.967623075, "volume": 116158.0}, {"date": "2006-12-07", "close": 3.205032921, "volume": 56703.0}, {"date": "2006-12-08", "close": 3.56114769, "volume": 215603.0}, {"date": "2006-12-11", "close": 3.323737844, "volume": 167049.0}, {"date": "2006-12-12", "close": 3.205032921, "volume": 189588.0}, {"date": "2006-12-13", "close": 2.730213229, "volume": 218088.0}, {"date": "2006-12-14", "close": 2.967623075, "volume": 81723.0}, {"date": "2006-12-15", "close": 3.205032921, "volume": 38068.0}, {"date": "2006-12-18", "close": 2.967623075, "volume": 40381.0}, {"date": "2006-12-19", "close": 2.967623075, "volume": 58744.0}, {"date": "2006-12-20", "close": 2.730213229, "volume": 63282.0}, {"date": "2006-12-21", "close": 2.730213229, "volume": 140574.0}, {"date": "2006-12-22", "close": 2.730213229, "volume": 28642.0}, {"date": "2006-12-27", "close": 2.848918152, "volume": 33149.0}, {"date": "2006-12-28", "close": 2.730213229, "volume": 62497.0}, {"date": "2006-12-29", "close": 2.967623075, "volume": 49049.0}, {"date": "2007-01-02", "close": 2.967623075, "volume": 45660.0}, {"date": "2007-01-03", "close": 2.967623075, "volume": 38590.0}, {"date": "2007-01-04", "close": 2.967623075, "volume": 15263.0}, {"date": "2007-01-05", "close": 3.086327998, "volume": 15313.0}, {"date": "2007-01-08", "close": 2.730213229, "volume": 55076.0}, {"date": "2007-01-09", "close": 2.848918152, "volume": 47947.0}, {"date": "2007-01-10", "close": 2.848918152, "volume": 13522.0}, {"date": "2007-01-11", "close": 2.848918152, "volume": 10092.0}, {"date": "2007-01-12", "close": 2.848918152, "volume": 18711.0}, {"date": "2007-01-15", "close": 2.848918152, "volume": 19283.0}, {"date": "2007-01-16", "close": 2.730213229, "volume": 11719.0}, {"date": "2007-01-17", "close": 2.848918152, "volume": 7733.0}, {"date": "2007-01-18", "close": 2.730213229, "volume": 38525.0}, {"date": "2007-01-19", "close": 2.730213229, "volume": 19818.0}, {"date": "2007-01-22", "close": 2.611508306, "volume": 59034.0}, {"date": "2007-01-23", "close": 2.37409846, "volume": 82494.0}, {"date": "2007-01-24", "close": 2.492803383, "volume": 18639.0}, {"date": "2007-01-25", "close": 2.37409846, "volume": 42435.0}, {"date": "2007-01-29", "close": 2.492803383, "volume": 42218.0}, {"date": "2007-01-30", "close": 2.37409846, "volume": 24430.0}, {"date": "2007-01-31", "close": 2.492803383, "volume": 20716.0}, {"date": "2007-02-01", "close": 2.611508306, "volume": 28830.0}, {"date": "2007-02-02", "close": 2.611508306, "volume": 24748.0}, {"date": "2007-02-05", "close": 2.492803383, "volume": 20532.0}, {"date": "2007-02-06", "close": 2.37409846, "volume": 13173.0}, {"date": "2007-02-07", "close": 2.492803383, "volume": 40310.0}, {"date": "2007-02-08", "close": 2.37409846, "volume": 6672.0}, {"date": "2007-02-09", "close": 2.136688614, "volume": 65884.0}, {"date": "2007-02-12", "close": 2.255393537, "volume": 28554.0}, {"date": "2007-02-13", "close": 2.017983691, "volume": 16299.0}, {"date": "2007-02-14", "close": 2.017983691, "volume": 44143.0}, {"date": "2007-02-15", "close": 2.017983691, "volume": 60233.0}, {"date": "2007-02-16", "close": 2.255393537, "volume": 59847.0}, {"date": "2007-02-19", "close": 2.255393537, "volume": 1222.0}, {"date": "2007-02-20", "close": 2.136688614, "volume": 16286.0}, {"date": "2007-02-21", "close": 2.136688614, "volume": 2582.0}, {"date": "2007-02-22", "close": 2.136688614, "volume": 26218.0}, {"date": "2007-02-23", "close": 2.255393537, "volume": 37905.0}, {"date": "2007-02-26", "close": 2.37409846, "volume": 50983.0}, {"date": "2007-02-27", "close": 2.492803383, "volume": 48897.0}, {"date": "2007-02-28", "close": 2.37409846, "volume": 69664.0}, {"date": "2007-03-01", "close": 2.255393537, "volume": 43815.0}, {"date": "2007-03-02", "close": 2.492803383, "volume": 21094.0}, {"date": "2007-03-05", "close": 2.255393537, "volume": 68222.0}, {"date": "2007-03-06", "close": 2.017983691, "volume": 44270.0}, {"date": "2007-03-07", "close": 2.255393537, "volume": 33579.0}, {"date": "2007-03-08", "close": 2.136688614, "volume": 37834.0}, {"date": "2007-03-09", "close": 2.136688614, "volume": 3789.0}, {"date": "2007-03-12", "close": 2.136688614, "volume": 5232.0}, {"date": "2007-03-13", "close": 2.136688614, "volume": 33832.0}, {"date": "2007-03-14", "close": 2.136688614, "volume": 14111.0}, {"date": "2007-03-15", "close": 2.136688614, "volume": 29990.0}, {"date": "2007-03-16", "close": 2.136688614, "volume": 2527.0}, {"date": "2007-03-19", "close": 2.136688614, "volume": 12974.0}, {"date": "2007-03-20", "close": 2.017983691, "volume": 70324.0}, {"date": "2007-03-21", "close": 2.017983691, "volume": 44396.0}, {"date": "2007-03-22", "close": 2.017983691, "volume": 51712.0}, {"date": "2007-03-23", "close": 2.017983691, "volume": 41572.0}, {"date": "2007-03-26", "close": 1.899278768, "volume": 70275.0}, {"date": "2007-03-27", "close": 1.899278768, "volume": 66992.0}, {"date": "2007-03-28", "close": 1.780573845, "volume": 22956.0}, {"date": "2007-03-29", "close": 1.780573845, "volume": 15151.0}, {"date": "2007-03-30", "close": 1.780573845, "volume": 57875.0}, {"date": "2007-04-02", "close": 1.780573845, "volume": 38153.0}, {"date": "2007-04-03", "close": 1.661868922, "volume": 9517.0}, {"date": "2007-04-04", "close": 1.780573845, "volume": 12392.0}, {"date": "2007-04-05", "close": 1.661868922, "volume": 11539.0}, {"date": "2007-04-10", "close": 1.661868922, "volume": 39778.0}, {"date": "2007-04-11", "close": 1.780573845, "volume": 26326.0}, {"date": "2007-04-12", "close": 1.661868922, "volume": 37982.0}, {"date": "2007-04-13", "close": 1.661868922, "volume": 49404.0}, {"date": "2007-04-16", "close": 1.780573845, "volume": 180474.0}, {"date": "2007-04-17", "close": 1.780573845, "volume": 175815.0}, {"date": "2007-04-18", "close": 2.017983691, "volume": 134958.0}, {"date": "2007-04-19", "close": 2.255393537, "volume": 129839.0}, {"date": "2007-04-20", "close": 2.611508306, "volume": 554182.0}, {"date": "2007-04-23", "close": 2.37409846, "volume": 133078.0}, {"date": "2007-04-24", "close": 2.492803383, "volume": 121448.0}, {"date": "2007-04-26", "close": 2.37409846, "volume": 106509.0}, {"date": "2007-04-27", "close": 2.255393537, "volume": 30257.0}, {"date": "2007-04-30", "close": 2.37409846, "volume": 45178.0}, {"date": "2007-05-01", "close": 2.136688614, "volume": 27674.0}, {"date": "2007-05-02", "close": 2.017983691, "volume": 169560.0}, {"date": "2007-05-03", "close": 2.017983691, "volume": 134399.0}, {"date": "2007-05-04", "close": 2.017983691, "volume": 42797.0}, {"date": "2007-05-07", "close": 2.017983691, "volume": 35419.0}, {"date": "2007-05-08", "close": 2.017983691, "volume": 175346.0}, {"date": "2007-05-09", "close": 2.017983691, "volume": 37414.0}, {"date": "2007-05-10", "close": 2.136688614, "volume": 40217.0}, {"date": "2007-05-11", "close": 2.136688614, "volume": 40715.0}, {"date": "2007-05-14", "close": 2.017983691, "volume": 6828.0}, {"date": "2007-05-15", "close": 2.136688614, "volume": 42937.0}, {"date": "2007-05-16", "close": 2.017983691, "volume": 13984.0}, {"date": "2007-05-17", "close": 2.017983691, "volume": 30228.0}, {"date": "2007-05-18", "close": 1.899278768, "volume": 77305.0}, {"date": "2007-05-21", "close": 1.899278768, "volume": 24475.0}, {"date": "2007-05-22", "close": 2.017983691, "volume": 21090.0}, {"date": "2007-05-23", "close": 1.899278768, "volume": 5834.0}, {"date": "2007-05-24", "close": 1.899278768, "volume": 42964.0}, {"date": "2007-05-25", "close": 1.780573845, "volume": 61162.0}, {"date": "2007-05-28", "close": 1.899278768, "volume": 43578.0}, {"date": "2007-05-29", "close": 2.017983691, "volume": 20176.0}, {"date": "2007-05-30", "close": 1.899278768, "volume": 53841.0}, {"date": "2007-05-31", "close": 1.899278768, "volume": 22577.0}, {"date": "2007-06-01", "close": 2.37409846, "volume": 407980.0}, {"date": "2007-06-04", "close": 2.136688614, "volume": 227972.0}, {"date": "2007-06-05", "close": 2.255393537, "volume": 87900.0}, {"date": "2007-06-06", "close": 2.611508306, "volume": 393259.0}, {"date": "2007-06-07", "close": 2.611508306, "volume": 212000.0}, {"date": "2007-06-08", "close": 2.848918152, "volume": 96447.0}, {"date": "2007-06-12", "close": 2.848918152, "volume": 149671.0}, {"date": "2007-06-13", "close": 2.848918152, "volume": 134522.0}, {"date": "2007-06-14", "close": 2.848918152, "volume": 161147.0}, {"date": "2007-06-15", "close": 2.730213229, "volume": 29486.0}, {"date": "2007-06-18", "close": 2.611508306, "volume": 41572.0}, {"date": "2007-06-19", "close": 2.492803383, "volume": 42217.0}, {"date": "2007-06-20", "close": 2.492803383, "volume": 62318.0}, {"date": "2007-06-21", "close": 2.611508306, "volume": 49728.0}, {"date": "2007-06-22", "close": 2.492803383, "volume": 50680.0}, {"date": "2007-06-25", "close": 2.492803383, "volume": 44436.0}, {"date": "2007-06-26", "close": 2.611508306, "volume": 200762.0}, {"date": "2007-06-27", "close": 2.255393537, "volume": 153479.0}, {"date": "2007-06-28", "close": 2.492803383, "volume": 19684.0}, {"date": "2007-06-29", "close": 2.255393537, "volume": 101878.0}, {"date": "2007-07-02", "close": 2.492803383, "volume": 90331.0}, {"date": "2007-07-03", "close": 2.730213229, "volume": 204333.0}, {"date": "2007-07-04", "close": 2.730213229, "volume": 56129.0}, {"date": "2007-07-05", "close": 2.967623075, "volume": 397193.0}, {"date": "2007-07-06", "close": 2.967623075, "volume": 200531.0}, {"date": "2007-07-09", "close": 3.323737844, "volume": 222283.0}, {"date": "2007-07-10", "close": 3.442442767, "volume": 390623.0}, {"date": "2007-07-11", "close": 3.442442767, "volume": 204566.0}, {"date": "2007-07-12", "close": 3.442442767, "volume": 111444.0}, {"date": "2007-07-13", "close": 4.154672305, "volume": 389915.0}, {"date": "2007-07-16", "close": 4.74819692, "volume": 445955.0}, {"date": "2007-07-17", "close": 4.273377228, "volume": 347793.0}, {"date": "2007-07-18", "close": 4.510787074, "volume": 227976.0}, {"date": "2007-07-19", "close": 4.392082151, "volume": 124109.0}, {"date": "2007-07-20", "close": 4.510787074, "volume": 72955.0}, {"date": "2007-07-23", "close": 4.273377228, "volume": 198627.0}, {"date": "2007-07-24", "close": 3.917262459, "volume": 243667.0}, {"date": "2007-07-25", "close": 3.917262459, "volume": 58484.0}, {"date": "2007-07-27", "close": 4.629491997, "volume": 1367478.0}, {"date": "2007-07-30", "close": 5.223016612, "volume": 1122268.0}, {"date": "2007-07-31", "close": 6.410065842, "volume": 1475314.0}, {"date": "2007-08-01", "close": 6.528770765, "volume": 2494990.0}, {"date": "2007-08-02", "close": 6.172655996, "volume": 1604423.0}, {"date": "2007-08-03", "close": 5.816541227, "volume": 943795.0}, {"date": "2007-08-06", "close": 4.629491997, "volume": 1379368.0}, {"date": "2007-08-07", "close": 4.866901843, "volume": 1388364.0}, {"date": "2007-08-08", "close": 4.866901843, "volume": 336511.0}, {"date": "2007-08-09", "close": 5.579131381, "volume": 947131.0}, {"date": "2007-08-10", "close": 5.104311689, "volume": 539926.0}, {"date": "2007-08-13", "close": 6.291360919, "volume": 1446121.0}, {"date": "2007-08-14", "close": 5.816541227, "volume": 934777.0}, {"date": "2007-08-15", "close": 5.460426458, "volume": 449586.0}, {"date": "2007-08-16", "close": 6.291360919, "volume": 1467348.0}, {"date": "2007-08-17", "close": 5.93524615, "volume": 1555430.0}, {"date": "2007-08-20", "close": 6.053951073, "volume": 457678.0}, {"date": "2007-08-21", "close": 7.359705226, "volume": 3365014.0}, {"date": "2007-08-22", "close": 7.597115072, "volume": 3653564.0}, {"date": "2007-08-23", "close": 7.003590457, "volume": 1172773.0}, {"date": "2007-08-24", "close": 6.766180611, "volume": 826922.0}, {"date": "2007-08-27", "close": 7.12229538, "volume": 773824.0}, {"date": "2007-08-28", "close": 7.241000303, "volume": 497674.0}, {"date": "2007-08-29", "close": 6.647475688, "volume": 494428.0}, {"date": "2007-08-30", "close": 6.410065842, "volume": 335469.0}, {"date": "2007-08-31", "close": 6.410065842, "volume": 408637.0}, {"date": "2007-09-03", "close": 6.291360919, "volume": 225456.0}, {"date": "2007-09-04", "close": 6.528770765, "volume": 278101.0}, {"date": "2007-09-05", "close": 7.478410149, "volume": 1211156.0}, {"date": "2007-09-06", "close": 7.241000303, "volume": 924610.0}, {"date": "2007-09-07", "close": 7.834524918, "volume": 916969.0}, {"date": "2007-09-10", "close": 8.071934764, "volume": 1471315.0}, {"date": "2007-09-11", "close": 7.715819995, "volume": 766160.0}, {"date": "2007-09-12", "close": 7.478410149, "volume": 307219.0}, {"date": "2007-09-13", "close": 7.478410149, "volume": 555551.0}, {"date": "2007-09-14", "close": 7.834524918, "volume": 295145.0}, {"date": "2007-09-17", "close": 7.715819995, "volume": 546769.0}, {"date": "2007-09-18", "close": 7.359705226, "volume": 271486.0}, {"date": "2007-09-19", "close": 7.597115072, "volume": 212604.0}, {"date": "2007-09-20", "close": 7.003590457, "volume": 478093.0}, {"date": "2007-09-21", "close": 6.884885534, "volume": 195108.0}, {"date": "2007-09-24", "close": 6.884885534, "volume": 306837.0}, {"date": "2007-09-25", "close": 7.241000303, "volume": 411577.0}, {"date": "2007-09-26", "close": 6.766180611, "volume": 554251.0}, {"date": "2007-09-27", "close": 6.410065842, "volume": 312321.0}, {"date": "2007-09-28", "close": 6.528770765, "volume": 172027.0}, {"date": "2007-10-01", "close": 6.291360919, "volume": 100356.0}, {"date": "2007-10-02", "close": 5.93524615, "volume": 651884.0}, {"date": "2007-10-03", "close": 5.697836304, "volume": 139862.0}, {"date": "2007-10-04", "close": 5.341721535, "volume": 311330.0}, {"date": "2007-10-05", "close": 5.460426458, "volume": 118638.0}, {"date": "2007-10-08", "close": 6.172655996, "volume": 559293.0}, {"date": "2007-10-09", "close": 6.053951073, "volume": 83020.0}, {"date": "2007-10-10", "close": 5.93524615, "volume": 85053.0}, {"date": "2007-10-11", "close": 5.460426458, "volume": 356406.0}, {"date": "2007-10-12", "close": 5.579131381, "volume": 167509.0}, {"date": "2007-10-15", "close": 5.816541227, "volume": 255410.0}, {"date": "2007-10-16", "close": 5.697836304, "volume": 87169.0}, {"date": "2007-10-17", "close": 5.697836304, "volume": 99495.0}, {"date": "2007-10-18", "close": 5.93524615, "volume": 328749.0}, {"date": "2007-10-19", "close": 5.697836304, "volume": 84279.0}, {"date": "2007-10-22", "close": 5.579131381, "volume": 140031.0}, {"date": "2007-10-23", "close": 5.579131381, "volume": 51562.0}, {"date": "2007-10-24", "close": 5.341721535, "volume": 121964.0}, {"date": "2007-10-25", "close": 5.223016612, "volume": 80782.0}, {"date": "2007-10-26", "close": 4.985606766, "volume": 209624.0}, {"date": "2007-10-29", "close": 4.866901843, "volume": 184576.0}, {"date": "2007-10-30", "close": 4.629491997, "volume": 226875.0}, {"date": "2007-10-31", "close": 4.273377228, "volume": 306911.0}, {"date": "2007-11-01", "close": 4.985606766, "volume": 493438.0}, {"date": "2007-11-02", "close": 5.460426458, "volume": 478229.0}, {"date": "2007-11-05", "close": 5.579131381, "volume": 374448.0}, {"date": "2007-11-06", "close": 6.172655996, "volume": 195775.0}, {"date": "2007-11-07", "close": 6.172655996, "volume": 332840.0}, {"date": "2007-11-08", "close": 5.93524615, "volume": 284467.0}, {"date": "2007-11-09", "close": 5.697836304, "volume": 278598.0}, {"date": "2007-11-12", "close": 5.104311689, "volume": 181740.0}, {"date": "2007-11-13", "close": 5.104311689, "volume": 155988.0}, {"date": "2007-11-14", "close": 5.223016612, "volume": 95751.0}, {"date": "2007-11-15", "close": 5.460426458, "volume": 79422.0}, {"date": "2007-11-16", "close": 5.341721535, "volume": 44362.0}, {"date": "2007-11-19", "close": 5.697836304, "volume": 277646.0}, {"date": "2007-11-20", "close": 5.223016612, "volume": 142220.0}, {"date": "2007-11-21", "close": 5.223016612, "volume": 102806.0}, {"date": "2007-11-22", "close": 4.866901843, "volume": 92485.0}, {"date": "2007-11-23", "close": 4.74819692, "volume": 106074.0}, {"date": "2007-11-26", "close": 4.629491997, "volume": 80373.0}, {"date": "2007-11-27", "close": 4.629491997, "volume": 162807.0}, {"date": "2007-11-28", "close": 4.866901843, "volume": 1414687.0}, {"date": "2007-11-29", "close": 4.510787074, "volume": 91258.0}, {"date": "2007-11-30", "close": 4.273377228, "volume": 373390.0}, {"date": "2007-12-03", "close": 4.392082151, "volume": 269367.0}, {"date": "2007-12-04", "close": 4.273377228, "volume": 155441.0}, {"date": "2007-12-05", "close": 4.035967382, "volume": 92611.0}, {"date": "2007-12-06", "close": 4.035967382, "volume": 98938.0}, {"date": "2007-12-07", "close": 4.273377228, "volume": 99787.0}, {"date": "2007-12-10", "close": 4.154672305, "volume": 107023.0}, {"date": "2007-12-11", "close": 3.917262459, "volume": 58188.0}, {"date": "2007-12-12", "close": 3.917262459, "volume": 93366.0}, {"date": "2007-12-13", "close": 3.798557536, "volume": 229586.0}, {"date": "2007-12-14", "close": 3.442442767, "volume": 164742.0}, {"date": "2007-12-17", "close": 3.086327998, "volume": 206217.0}, {"date": "2007-12-18", "close": 3.56114769, "volume": 210179.0}, {"date": "2007-12-19", "close": 3.917262459, "volume": 356884.0}, {"date": "2007-12-20", "close": 3.442442767, "volume": 234807.0}, {"date": "2007-12-21", "close": 3.323737844, "volume": 77934.0}, {"date": "2007-12-24", "close": 3.323737844, "volume": 23055.0}, {"date": "2007-12-27", "close": 3.323737844, "volume": 31779.0}, {"date": "2007-12-28", "close": 3.323737844, "volume": 28803.0}, {"date": "2007-12-31", "close": 3.56114769, "volume": 173242.0}, {"date": "2008-01-02", "close": 3.323737844, "volume": 38959.0}, {"date": "2008-01-03", "close": 3.442442767, "volume": 22686.0}, {"date": "2008-01-04", "close": 3.442442767, "volume": 11690.0}, {"date": "2008-01-07", "close": 3.323737844, "volume": 25088.0}, {"date": "2008-01-08", "close": 3.323737844, "volume": 37245.0}, {"date": "2008-01-09", "close": 3.323737844, "volume": 64358.0}, {"date": "2008-01-10", "close": 3.086327998, "volume": 19938.0}, {"date": "2008-01-11", "close": 3.205032921, "volume": 39576.0}, {"date": "2008-01-14", "close": 2.967623075, "volume": 44108.0}, {"date": "2008-01-15", "close": 2.848918152, "volume": 31182.0}, {"date": "2008-01-16", "close": 2.492803383, "volume": 121887.0}, {"date": "2008-01-17", "close": 2.611508306, "volume": 79565.0}, {"date": "2008-01-18", "close": 2.611508306, "volume": 92949.0}, {"date": "2008-01-21", "close": 2.611508306, "volume": 63295.0}, {"date": "2008-01-22", "close": 2.136688614, "volume": 151582.0}, {"date": "2008-01-23", "close": 2.255393537, "volume": 84679.0}, {"date": "2008-01-24", "close": 2.37409846, "volume": 90387.0}, {"date": "2008-01-25", "close": 2.492803383, "volume": 70393.0}, {"date": "2008-01-29", "close": 2.255393537, "volume": 38422.0}, {"date": "2008-01-30", "close": 2.492803383, "volume": 88986.0}, {"date": "2008-01-31", "close": 2.492803383, "volume": 18987.0}, {"date": "2008-02-01", "close": 2.492803383, "volume": 50301.0}, {"date": "2008-02-04", "close": 2.37409846, "volume": 25993.0}, {"date": "2008-02-05", "close": 2.492803383, "volume": 40498.0}, {"date": "2008-02-06", "close": 2.37409846, "volume": 33743.0}, {"date": "2008-02-07", "close": 2.37409846, "volume": 10497.0}, {"date": "2008-02-08", "close": 2.37409846, "volume": 19771.0}, {"date": "2008-02-11", "close": 2.255393537, "volume": 22728.0}, {"date": "2008-02-12", "close": 2.136688614, "volume": 35704.0}, {"date": "2008-02-13", "close": 2.255393537, "volume": 12742.0}, {"date": "2008-02-14", "close": 2.255393537, "volume": 6411.0}, {"date": "2008-02-15", "close": 2.255393537, "volume": 15847.0}, {"date": "2008-02-18", "close": 2.136688614, "volume": 36418.0}, {"date": "2008-02-19", "close": 2.017983691, "volume": 25005.0}, {"date": "2008-02-20", "close": 2.017983691, "volume": 35079.0}, {"date": "2008-02-21", "close": 2.017983691, "volume": 22613.0}, {"date": "2008-02-22", "close": 1.899278768, "volume": 35938.0}, {"date": "2008-02-25", "close": 1.899278768, "volume": 6554.0}, {"date": "2008-02-26", "close": 1.899278768, "volume": 22044.0}, {"date": "2008-02-27", "close": 1.899278768, "volume": 6222.0}, {"date": "2008-02-28", "close": 1.780573845, "volume": 31725.0}, {"date": "2008-02-29", "close": 1.899278768, "volume": 3377.0}, {"date": "2008-03-03", "close": 1.661868922, "volume": 23883.0}, {"date": "2008-03-04", "close": 1.543163999, "volume": 47894.0}, {"date": "2008-03-05", "close": 1.661868922, "volume": 56065.0}, {"date": "2008-03-06", "close": 1.543163999, "volume": 26813.0}, {"date": "2008-03-07", "close": 1.543163999, "volume": 14963.0}, {"date": "2008-03-10", "close": 1.661868922, "volume": 27204.0}, {"date": "2008-03-11", "close": 1.543163999, "volume": 13882.0}, {"date": "2008-03-12", "close": 1.661868922, "volume": 97781.0}, {"date": "2008-03-13", "close": 2.017983691, "volume": 610248.0}, {"date": "2008-03-14", "close": 1.780573845, "volume": 127274.0}, {"date": "2008-03-17", "close": 2.136688614, "volume": 109661.0}, {"date": "2008-03-18", "close": 2.017983691, "volume": 42730.0}, {"date": "2008-03-19", "close": 2.730213229, "volume": 752059.0}, {"date": "2008-03-20", "close": 2.37409846, "volume": 122084.0}, {"date": "2008-03-25", "close": 2.37409846, "volume": 102126.0}, {"date": "2008-03-26", "close": 2.255393537, "volume": 92953.0}, {"date": "2008-03-27", "close": 2.37409846, "volume": 101386.0}, {"date": "2008-03-28", "close": 2.255393537, "volume": 40507.0}, {"date": "2008-03-31", "close": 2.136688614, "volume": 38661.0}, {"date": "2008-04-01", "close": 2.017983691, "volume": 57324.0}, {"date": "2008-04-02", "close": 2.136688614, "volume": 49369.0}, {"date": "2008-04-03", "close": 2.255393537, "volume": 51972.0}, {"date": "2008-04-04", "close": 2.017983691, "volume": 26664.0}, {"date": "2008-04-07", "close": 1.899278768, "volume": 43246.0}, {"date": "2008-04-08", "close": 1.899278768, "volume": 31744.0}, {"date": "2008-04-09", "close": 2.017983691, "volume": 8508.0}, {"date": "2008-04-10", "close": 1.899278768, "volume": 29428.0}, {"date": "2008-04-11", "close": 2.017983691, "volume": 25531.0}, {"date": "2008-04-14", "close": 2.017983691, "volume": 23866.0}, {"date": "2008-04-15", "close": 1.899278768, "volume": 54606.0}, {"date": "2008-04-16", "close": 2.136688614, "volume": 389246.0}, {"date": "2008-04-17", "close": 2.017983691, "volume": 52045.0}, {"date": "2008-04-18", "close": 2.136688614, "volume": 126613.0}, {"date": "2008-04-21", "close": 2.017983691, "volume": 6891.0}, {"date": "2008-04-22", "close": 1.899278768, "volume": 53311.0}, {"date": "2008-04-23", "close": 2.136688614, "volume": 26306.0}, {"date": "2008-04-24", "close": 2.017983691, "volume": 39004.0}, {"date": "2008-04-28", "close": 2.017983691, "volume": 27489.0}, {"date": "2008-04-29", "close": 1.899278768, "volume": 12877.0}, {"date": "2008-04-30", "close": 2.136688614, "volume": 129487.0}, {"date": "2008-05-01", "close": 2.017983691, "volume": 186563.0}, {"date": "2008-05-02", "close": 2.017983691, "volume": 26430.0}, {"date": "2008-05-05", "close": 2.017983691, "volume": 65309.0}, {"date": "2008-05-06", "close": 2.017983691, "volume": 11568.0}, {"date": "2008-05-07", "close": 2.017983691, "volume": 9014.0}, {"date": "2008-05-08", "close": 1.899278768, "volume": 25627.0}, {"date": "2008-05-09", "close": 1.899278768, "volume": 27323.0}, {"date": "2008-05-12", "close": 2.017983691, "volume": 5636.0}, {"date": "2008-05-13", "close": 1.899278768, "volume": 29426.0}, {"date": "2008-05-14", "close": 1.899278768, "volume": 49616.0}, {"date": "2008-05-15", "close": 2.255393537, "volume": 244481.0}, {"date": "2008-05-16", "close": 2.255393537, "volume": 60544.0}, {"date": "2008-05-19", "close": 2.136688614, "volume": 38343.0}, {"date": "2008-05-20", "close": 2.492803383, "volume": 263056.0}, {"date": "2008-05-21", "close": 2.492803383, "volume": 468892.0}, {"date": "2008-05-22", "close": 2.730213229, "volume": 266644.0}, {"date": "2008-05-23", "close": 2.967623075, "volume": 278540.0}, {"date": "2008-05-26", "close": 2.967623075, "volume": 233361.0}, {"date": "2008-05-27", "close": 2.848918152, "volume": 172043.0}, {"date": "2008-05-28", "close": 2.611508306, "volume": 127052.0}, {"date": "2008-05-29", "close": 3.086327998, "volume": 369557.0}, {"date": "2008-05-30", "close": 2.730213229, "volume": 156411.0}, {"date": "2008-06-02", "close": 2.730213229, "volume": 139697.0}, {"date": "2008-06-03", "close": 2.848918152, "volume": 187193.0}, {"date": "2008-06-04", "close": 3.205032921, "volume": 468962.0}, {"date": "2008-06-05", "close": 3.323737844, "volume": 478372.0}, {"date": "2008-06-06", "close": 3.323737844, "volume": 372151.0}, {"date": "2008-06-10", "close": 3.323737844, "volume": 101744.0}, {"date": "2008-06-12", "close": 2.611508306, "volume": 818849.0}, {"date": "2008-06-13", "close": 2.255393537, "volume": 389155.0}, {"date": "2008-06-16", "close": 2.255393537, "volume": 203564.0}, {"date": "2008-06-17", "close": 2.136688614, "volume": 130090.0}, {"date": "2008-06-18", "close": 2.017983691, "volume": 205919.0}, {"date": "2008-06-19", "close": 2.136688614, "volume": 114408.0}, {"date": "2008-06-20", "close": 2.017983691, "volume": 137318.0}, {"date": "2008-06-23", "close": 2.017983691, "volume": 36569.0}, {"date": "2008-06-24", "close": 2.017983691, "volume": 47462.0}, {"date": "2008-06-25", "close": 1.899278768, "volume": 139159.0}, {"date": "2008-06-26", "close": 1.899278768, "volume": 64284.0}, {"date": "2008-06-27", "close": 1.899278768, "volume": 63556.0}, {"date": "2008-06-30", "close": 1.899278768, "volume": 68535.0}, {"date": "2008-07-01", "close": 1.899278768, "volume": 45799.0}, {"date": "2008-07-02", "close": 1.780573845, "volume": 23853.0}, {"date": "2008-07-03", "close": 1.780573845, "volume": 11659.0}, {"date": "2008-07-04", "close": 1.780573845, "volume": 21061.0}, {"date": "2008-07-07", "close": 1.899278768, "volume": 35131.0}, {"date": "2008-07-08", "close": 1.899278768, "volume": 46545.0}, {"date": "2008-07-09", "close": 1.780573845, "volume": 28131.0}, {"date": "2008-07-10", "close": 1.780573845, "volume": 42085.0}, {"date": "2008-07-11", "close": 1.780573845, "volume": 21032.0}, {"date": "2008-07-14", "close": 1.780573845, "volume": 29485.0}, {"date": "2008-07-15", "close": 1.780573845, "volume": 1823.0}, {"date": "2008-07-16", "close": 1.661868922, "volume": 7645.0}, {"date": "2008-07-17", "close": 1.780573845, "volume": 50531.0}, {"date": "2008-07-18", "close": 1.780573845, "volume": 31385.0}, {"date": "2008-07-21", "close": 1.780573845, "volume": 60359.0}, {"date": "2008-07-22", "close": 1.780573845, "volume": 11934.0}, {"date": "2008-07-23", "close": 1.780573845, "volume": 14067.0}, {"date": "2008-07-24", "close": 1.780573845, "volume": 14948.0}, {"date": "2008-07-25", "close": 1.780573845, "volume": 13900.0}, {"date": "2008-07-28", "close": 1.424459076, "volume": 175558.0}, {"date": "2008-07-29", "close": 1.424459076, "volume": 40000.0}, {"date": "2008-07-30", "close": 1.305754153, "volume": 117860.0}, {"date": "2008-07-31", "close": 1.424459076, "volume": 47504.0}, {"date": "2008-08-01", "close": 1.305754153, "volume": 27484.0}, {"date": "2008-08-04", "close": 1.424459076, "volume": 5304.0}, {"date": "2008-08-05", "close": 1.305754153, "volume": 82846.0}, {"date": "2008-08-06", "close": 1.305754153, "volume": 27589.0}, {"date": "2008-08-07", "close": 1.18704923, "volume": 20320.0}, {"date": "2008-08-08", "close": 1.18704923, "volume": 97807.0}, {"date": "2008-08-11", "close": 1.18704923, "volume": 31281.0}, {"date": "2008-08-12", "close": 1.305754153, "volume": 29978.0}, {"date": "2008-08-13", "close": 1.18704923, "volume": 15063.0}, {"date": "2008-08-14", "close": 1.068344307, "volume": 18533.0}, {"date": "2008-08-15", "close": 1.068344307, "volume": 36940.0}, {"date": "2008-08-18", "close": 1.18704923, "volume": 3538.0}, {"date": "2008-08-19", "close": 1.068344307, "volume": 21328.0}, {"date": "2008-08-20", "close": 1.18704923, "volume": 34232.0}, {"date": "2008-08-21", "close": 1.068344307, "volume": 35929.0}, {"date": "2008-08-22", "close": 1.068344307, "volume": 66684.0}, {"date": "2008-08-25", "close": 1.068344307, "volume": 9267.0}, {"date": "2008-08-26", "close": 1.068344307, "volume": 11331.0}, {"date": "2008-08-27", "close": 1.068344307, "volume": 9477.0}, {"date": "2008-08-28", "close": 0.949639384, "volume": 140443.0}, {"date": "2008-08-29", "close": 1.068344307, "volume": 22914.0}, {"date": "2008-09-01", "close": 1.305754153, "volume": 114815.0}, {"date": "2008-09-02", "close": 1.18704923, "volume": 73544.0}, {"date": "2008-09-03", "close": 1.068344307, "volume": 53071.0}, {"date": "2008-09-04", "close": 1.068344307, "volume": 83258.0}, {"date": "2008-09-05", "close": 1.068344307, "volume": 12683.0}, {"date": "2008-09-08", "close": 1.068344307, "volume": 9367.0}, {"date": "2008-09-09", "close": 1.068344307, "volume": 5148.0}, {"date": "2008-09-10", "close": 0.949639384, "volume": 11159.0}, {"date": "2008-09-11", "close": 0.949639384, "volume": 27338.0}, {"date": "2008-09-12", "close": 1.068344307, "volume": 9724.0}, {"date": "2008-09-15", "close": 0.949639384, "volume": 5495.0}, {"date": "2008-09-16", "close": 0.949639384, "volume": 17129.0}, {"date": "2008-09-17", "close": 0.949639384, "volume": 7852.0}, {"date": "2008-09-18", "close": 0.949639384, "volume": 3476.0}, {"date": "2008-09-19", "close": 0.830934461, "volume": 26077.0}, {"date": "2008-09-22", "close": 0.830934461, "volume": 52833.0}, {"date": "2008-09-23", "close": 0.830934461, "volume": 8386.0}, {"date": "2008-09-24", "close": 0.949639384, "volume": 14861.0}, {"date": "2008-09-25", "close": 0.830934461, "volume": 421.0}, {"date": "2008-09-26", "close": 0.830934461, "volume": 1205.0}, {"date": "2008-09-29", "close": 0.830934461, "volume": 7161.0}, {"date": "2008-09-30", "close": 0.712229538, "volume": 54480.0}, {"date": "2008-10-01", "close": 0.830934461, "volume": 11791.0}, {"date": "2008-10-02", "close": 0.712229538, "volume": 12005.0}, {"date": "2008-10-03", "close": 0.830934461, "volume": 37782.0}, {"date": "2008-10-06", "close": 0.830934461, "volume": 23989.0}, {"date": "2008-10-07", "close": 0.712229538, "volume": 29493.0}, {"date": "2008-10-08", "close": 0.712229538, "volume": 9729.0}, {"date": "2008-10-09", "close": 0.712229538, "volume": 5703.0}, {"date": "2008-10-10", "close": 0.712229538, "volume": 17283.0}, {"date": "2008-10-13", "close": 0.830934461, "volume": 16006.0}, {"date": "2008-10-14", "close": 0.830934461, "volume": 26789.0}, {"date": "2008-10-15", "close": 0.712229538, "volume": 8530.0}, {"date": "2008-10-16", "close": 0.712229538, "volume": 9292.0}, {"date": "2008-10-17", "close": 0.712229538, "volume": 16874.0}, {"date": "2008-10-20", "close": 0.593524615, "volume": 23714.0}, {"date": "2008-10-21", "close": 0.593524615, "volume": 4529.0}, {"date": "2008-10-22", "close": 0.593524615, "volume": 3749.0}, {"date": "2008-10-23", "close": 0.593524615, "volume": 1685.0}, {"date": "2008-10-24", "close": 0.593524615, "volume": 2527.0}, {"date": "2008-10-27", "close": 0.593524615, "volume": 71623.0}, {"date": "2008-10-28", "close": 0.712229538, "volume": 28904.0}, {"date": "2008-10-29", "close": 0.593524615, "volume": 2539.0}, {"date": "2008-10-30", "close": 0.593524615, "volume": 1685.0}, {"date": "2008-10-31", "close": 0.593524615, "volume": 6065.0}, {"date": "2008-11-03", "close": 0.593524615, "volume": 17000.0}, {"date": "2008-11-04", "close": 0.712229538, "volume": 24781.0}, {"date": "2008-11-05", "close": 0.593524615, "volume": 11288.0}, {"date": "2008-11-06", "close": 0.712229538, "volume": 4701.0}, {"date": "2008-11-07", "close": 0.593524615, "volume": 9267.0}, {"date": "2008-11-10", "close": 0.593524615, "volume": 10095.0}, {"date": "2008-11-11", "close": 0.593524615, "volume": 3496.0}, {"date": "2008-11-12", "close": 0.593524615, "volume": 2106.0}, {"date": "2008-11-13", "close": 0.712229538, "volume": 92979.0}, {"date": "2008-11-14", "close": 0.712229538, "volume": 12636.0}, {"date": "2008-11-17", "close": 0.593524615, "volume": 150854.0}, {"date": "2008-11-18", "close": 0.474819692, "volume": 188614.0}, {"date": "2008-11-19", "close": 0.356114769, "volume": 47414.0}, {"date": "2008-11-20", "close": 0.356114769, "volume": 63220.0}, {"date": "2008-11-21", "close": 0.237409846, "volume": 31123.0}, {"date": "2008-11-24", "close": 0.237409846, "volume": 48562.0}, {"date": "2008-11-25", "close": 0.356114769, "volume": 70844.0}, {"date": "2008-11-26", "close": 0.356114769, "volume": 10109.0}, {"date": "2008-11-27", "close": 0.356114769, "volume": 22838.0}, {"date": "2008-11-28", "close": 0.356114769, "volume": 5848.0}, {"date": "2008-12-01", "close": 0.356114769, "volume": 3833.0}, {"date": "2008-12-02", "close": 0.356114769, "volume": 2527.0}, {"date": "2008-12-03", "close": 0.237409846, "volume": 9744.0}, {"date": "2008-12-04", "close": 0.356114769, "volume": 7582.0}, {"date": "2008-12-05", "close": 0.356114769, "volume": 2415.0}, {"date": "2008-12-08", "close": 0.356114769, "volume": 6810.0}, {"date": "2008-12-09", "close": 0.237409846, "volume": 309513.0}, {"date": "2008-12-10", "close": 0.356114769, "volume": 2948.0}, {"date": "2008-12-11", "close": 0.237409846, "volume": 28357.0}, {"date": "2008-12-12", "close": 0.356114769, "volume": 26140.0}, {"date": "2008-12-15", "close": 0.237409846, "volume": 2527.0}, {"date": "2008-12-17", "close": 0.237409846, "volume": 130576.0}, {"date": "2008-12-18", "close": 0.237409846, "volume": 449223.0}, {"date": "2008-12-19", "close": 0.237409846, "volume": 45238.0}, {"date": "2008-12-22", "close": 0.237409846, "volume": 4675.0}, {"date": "2008-12-23", "close": 0.237409846, "volume": 56653.0}, {"date": "2008-12-24", "close": 0.237409846, "volume": 27379.0}, {"date": "2008-12-29", "close": 0.237409846, "volume": 61973.0}, {"date": "2009-01-02", "close": 0.237409846, "volume": 69083.0}, {"date": "2009-01-05", "close": 0.237409846, "volume": 8713.0}, {"date": "2009-01-06", "close": 0.237409846, "volume": 12636.0}, {"date": "2009-01-07", "close": 0.237409846, "volume": 4086.0}, {"date": "2009-01-08", "close": 0.356114769, "volume": 12370.0}, {"date": "2009-01-09", "close": 0.237409846, "volume": 24654.0}, {"date": "2009-01-12", "close": 0.356114769, "volume": 22719.0}, {"date": "2009-01-13", "close": 0.356114769, "volume": 39678.0}, {"date": "2009-01-14", "close": 0.593524615, "volume": 1078523.0}, {"date": "2009-01-15", "close": 0.593524615, "volume": 237074.0}, {"date": "2009-01-16", "close": 0.474819692, "volume": 258128.0}, {"date": "2009-01-19", "close": 0.474819692, "volume": 281174.0}, {"date": "2009-01-20", "close": 0.356114769, "volume": 232163.0}, {"date": "2009-01-21", "close": 0.356114769, "volume": 19965.0}, {"date": "2009-01-22", "close": 0.356114769, "volume": 22998.0}, {"date": "2009-01-23", "close": 0.356114769, "volume": 8481.0}, {"date": "2009-01-27", "close": 0.237409846, "volume": 9611.0}, {"date": "2009-01-28", "close": 0.356114769, "volume": 123333.0}, {"date": "2009-01-29", "close": 0.356114769, "volume": 166859.0}, {"date": "2009-01-30", "close": 0.356114769, "volume": 65333.0}, {"date": "2009-02-02", "close": 0.356114769, "volume": 3959.0}, {"date": "2009-02-03", "close": 0.237409846, "volume": 84007.0}, {"date": "2009-02-04", "close": 0.237409846, "volume": 46333.0}, {"date": "2009-02-05", "close": 0.356114769, "volume": 5214.0}, {"date": "2009-02-06", "close": 0.356114769, "volume": 8593.0}, {"date": "2009-02-09", "close": 0.356114769, "volume": 19388.0}, {"date": "2009-02-11", "close": 0.356114769, "volume": 16849.0}, {"date": "2009-02-12", "close": 0.237409846, "volume": 25273.0}, {"date": "2009-02-13", "close": 0.356114769, "volume": 14406.0}, {"date": "2009-02-16", "close": 0.356114769, "volume": 8424.0}, {"date": "2009-02-17", "close": 0.237409846, "volume": 1884.0}, {"date": "2009-02-18", "close": 0.356114769, "volume": 26477.0}, {"date": "2009-02-19", "close": 0.237409846, "volume": 9182.0}, {"date": "2009-02-20", "close": 0.356114769, "volume": 92072.0}, {"date": "2009-02-23", "close": 0.356114769, "volume": 12135.0}, {"date": "2009-02-24", "close": 0.356114769, "volume": 320555.0}, {"date": "2009-02-25", "close": 0.237409846, "volume": 59222.0}, {"date": "2009-02-26", "close": 0.237409846, "volume": 13058.0}, {"date": "2009-02-27", "close": 0.237409846, "volume": 98213.0}, {"date": "2009-03-02", "close": 0.237409846, "volume": 19965.0}, {"date": "2009-03-03", "close": 0.237409846, "volume": 174399.0}, {"date": "2009-03-04", "close": 0.237409846, "volume": 21061.0}, {"date": "2009-03-05", "close": 0.237409846, "volume": 43675.0}, {"date": "2009-03-06", "close": 0.237409846, "volume": 10249.0}, {"date": "2009-03-09", "close": 0.118704923, "volume": 20396.0}, {"date": "2009-03-10", "close": 0.237409846, "volume": 31844.0}, {"date": "2009-03-11", "close": 0.356114769, "volume": 10615.0}, {"date": "2009-03-12", "close": 0.237409846, "volume": 73055.0}, {"date": "2009-03-13", "close": 0.237409846, "volume": 39569.0}, {"date": "2009-03-17", "close": 0.237409846, "volume": 5910.0}, {"date": "2009-03-18", "close": 0.237409846, "volume": 4212.0}, {"date": "2009-03-19", "close": 0.237409846, "volume": 12215.0}, {"date": "2009-03-20", "close": 0.356114769, "volume": 7253.0}, {"date": "2009-03-23", "close": 0.237409846, "volume": 18674.0}, {"date": "2009-03-24", "close": 0.237409846, "volume": 4128.0}, {"date": "2009-03-26", "close": 0.237409846, "volume": 93874.0}, {"date": "2009-03-27", "close": 0.356114769, "volume": 410929.0}, {"date": "2009-03-30", "close": 0.356114769, "volume": 235886.0}, {"date": "2009-03-31", "close": 0.237409846, "volume": 15591.0}, {"date": "2009-04-01", "close": 0.356114769, "volume": 9486.0}, {"date": "2009-04-02", "close": 0.356114769, "volume": 14953.0}, {"date": "2009-04-03", "close": 0.356114769, "volume": 23234.0}, {"date": "2009-04-06", "close": 0.474819692, "volume": 205687.0}, {"date": "2009-04-07", "close": 0.356114769, "volume": 185482.0}, {"date": "2009-04-08", "close": 0.356114769, "volume": 37081.0}, {"date": "2009-04-09", "close": 0.356114769, "volume": 1685.0}, {"date": "2009-04-14", "close": 0.356114769, "volume": 81744.0}, {"date": "2009-04-15", "close": 0.356114769, "volume": 35045.0}, {"date": "2009-04-16", "close": 0.356114769, "volume": 25143.0}, {"date": "2009-04-17", "close": 0.356114769, "volume": 26747.0}, {"date": "2009-04-20", "close": 0.237409846, "volume": 27193.0}, {"date": "2009-04-21", "close": 0.474819692, "volume": 90071.0}, {"date": "2009-04-22", "close": 0.949639384, "volume": 3054419.0}, {"date": "2009-04-23", "close": 0.830934461, "volume": 2175363.0}, {"date": "2009-04-24", "close": 0.830934461, "volume": 575160.0}, {"date": "2009-04-27", "close": 0.712229538, "volume": 169711.0}, {"date": "2009-04-28", "close": 0.593524615, "volume": 297345.0}, {"date": "2009-04-29", "close": 0.593524615, "volume": 222788.0}, {"date": "2009-04-30", "close": 0.830934461, "volume": 582954.0}, {"date": "2009-05-01", "close": 0.712229538, "volume": 461434.0}, {"date": "2009-05-04", "close": 0.712229538, "volume": 92474.0}, {"date": "2009-05-05", "close": 0.593524615, "volume": 253958.0}, {"date": "2009-05-06", "close": 0.593524615, "volume": 100880.0}, {"date": "2009-05-07", "close": 0.712229538, "volume": 104798.0}, {"date": "2009-05-08", "close": 0.593524615, "volume": 167045.0}, {"date": "2009-05-11", "close": 0.593524615, "volume": 69609.0}, {"date": "2009-05-12", "close": 0.593524615, "volume": 45895.0}, {"date": "2009-05-13", "close": 0.593524615, "volume": 210597.0}, {"date": "2009-05-14", "close": 0.593524615, "volume": 325633.0}, {"date": "2009-05-15", "close": 0.474819692, "volume": 199619.0}, {"date": "2009-05-18", "close": 0.593524615, "volume": 13774.0}, {"date": "2009-05-19", "close": 0.474819692, "volume": 48941.0}, {"date": "2009-05-20", "close": 0.474819692, "volume": 7344.0}, {"date": "2009-05-21", "close": 0.474819692, "volume": 66476.0}, {"date": "2009-05-22", "close": 0.474819692, "volume": 21717.0}, {"date": "2009-05-25", "close": 0.593524615, "volume": 87366.0}, {"date": "2009-05-26", "close": 0.593524615, "volume": 5712.0}, {"date": "2009-05-27", "close": 0.593524615, "volume": 28920.0}, {"date": "2009-05-28", "close": 0.593524615, "volume": 17416.0}, {"date": "2009-05-29", "close": 0.474819692, "volume": 37651.0}, {"date": "2009-06-01", "close": 0.593524615, "volume": 14435.0}, {"date": "2009-06-02", "close": 0.474819692, "volume": 36342.0}, {"date": "2009-06-03", "close": 0.474819692, "volume": 68742.0}, {"date": "2009-06-04", "close": 0.474819692, "volume": 7577.0}, {"date": "2009-06-05", "close": 0.474819692, "volume": 34802.0}, {"date": "2009-06-09", "close": 0.474819692, "volume": 40834.0}, {"date": "2009-06-10", "close": 0.474819692, "volume": 23706.0}, {"date": "2009-06-11", "close": 0.593524615, "volume": 27168.0}, {"date": "2009-06-12", "close": 0.593524615, "volume": 4212.0}, {"date": "2009-06-15", "close": 0.474819692, "volume": 19269.0}, {"date": "2009-06-16", "close": 0.474819692, "volume": 24304.0}, {"date": "2009-06-17", "close": 0.474819692, "volume": 11542.0}, {"date": "2009-06-18", "close": 0.474819692, "volume": 17164.0}, {"date": "2009-06-19", "close": 0.474819692, "volume": 71568.0}, {"date": "2009-06-22", "close": 0.474819692, "volume": 331634.0}, {"date": "2009-06-23", "close": 0.474819692, "volume": 18980.0}, {"date": "2009-06-24", "close": 0.474819692, "volume": 15164.0}, {"date": "2009-06-25", "close": 0.356114769, "volume": 57480.0}, {"date": "2009-06-26", "close": 0.474819692, "volume": 26231.0}, {"date": "2009-06-29", "close": 0.356114769, "volume": 24994.0}, {"date": "2009-06-30", "close": 0.474819692, "volume": 21221.0}, {"date": "2009-07-01", "close": 0.474819692, "volume": 20471.0}, {"date": "2009-07-02", "close": 0.474819692, "volume": 39442.0}, {"date": "2009-07-03", "close": 0.474819692, "volume": 28107.0}, {"date": "2009-07-06", "close": 0.474819692, "volume": 12364.0}, {"date": "2009-07-07", "close": 0.474819692, "volume": 3637.0}, {"date": "2009-07-08", "close": 0.356114769, "volume": 36404.0}, {"date": "2009-07-09", "close": 0.474819692, "volume": 34341.0}, {"date": "2009-07-10", "close": 0.474819692, "volume": 11933.0}, {"date": "2009-07-13", "close": 0.474819692, "volume": 25562.0}, {"date": "2009-07-14", "close": 0.474819692, "volume": 5841.0}, {"date": "2009-07-15", "close": 0.474819692, "volume": 12754.0}, {"date": "2009-07-16", "close": 0.474819692, "volume": 21061.0}, {"date": "2009-07-17", "close": 0.474819692, "volume": 17691.0}, {"date": "2009-07-20", "close": 0.474819692, "volume": 27990.0}, {"date": "2009-07-21", "close": 0.474819692, "volume": 70864.0}, {"date": "2009-07-22", "close": 0.356114769, "volume": 8486.0}, {"date": "2009-07-23", "close": 0.474819692, "volume": 18270.0}, {"date": "2009-07-24", "close": 0.593524615, "volume": 37488.0}, {"date": "2009-07-27", "close": 0.593524615, "volume": 57004.0}, {"date": "2009-07-28", "close": 0.593524615, "volume": 12215.0}, {"date": "2009-07-29", "close": 0.593524615, "volume": 10952.0}, {"date": "2009-07-30", "close": 0.474819692, "volume": 7180.0}, {"date": "2009-07-31", "close": 0.593524615, "volume": 30336.0}, {"date": "2009-08-03", "close": 0.474819692, "volume": 32012.0}, {"date": "2009-08-04", "close": 0.474819692, "volume": 58616.0}, {"date": "2009-08-05", "close": 0.474819692, "volume": 14663.0}, {"date": "2009-08-06", "close": 0.474819692, "volume": 9390.0}, {"date": "2009-08-07", "close": 0.593524615, "volume": 10092.0}, {"date": "2009-08-10", "close": 0.474819692, "volume": 65407.0}, {"date": "2009-08-11", "close": 0.474819692, "volume": 38668.0}, {"date": "2009-08-12", "close": 0.474819692, "volume": 22851.0}, {"date": "2009-08-13", "close": 0.593524615, "volume": 39513.0}, {"date": "2009-08-14", "close": 0.593524615, "volume": 15265.0}, {"date": "2009-08-17", "close": 0.474819692, "volume": 9477.0}, {"date": "2009-08-18", "close": 0.474819692, "volume": 27168.0}, {"date": "2009-08-19", "close": 0.474819692, "volume": 8551.0}, {"date": "2009-08-20", "close": 0.593524615, "volume": 57180.0}, {"date": "2009-08-21", "close": 0.474819692, "volume": 40024.0}, {"date": "2009-08-24", "close": 0.474819692, "volume": 57554.0}, {"date": "2009-08-25", "close": 0.474819692, "volume": 39014.0}, {"date": "2009-08-26", "close": 0.593524615, "volume": 15197.0}, {"date": "2009-08-27", "close": 0.474819692, "volume": 43174.0}, {"date": "2009-08-28", "close": 0.356114769, "volume": 8845.0}, {"date": "2009-08-31", "close": 0.356114769, "volume": 13174.0}, {"date": "2009-09-01", "close": 0.356114769, "volume": 114924.0}, {"date": "2009-09-02", "close": 0.474819692, "volume": 18533.0}, {"date": "2009-09-03", "close": 0.474819692, "volume": 23167.0}, {"date": "2009-09-04", "close": 0.474819692, "volume": 7371.0}, {"date": "2009-09-07", "close": 0.474819692, "volume": 44015.0}, {"date": "2009-09-08", "close": 0.474819692, "volume": 5333.0}, {"date": "2009-09-09", "close": 0.474819692, "volume": 3749.0}, {"date": "2009-09-10", "close": 0.474819692, "volume": 17405.0}, {"date": "2009-09-11", "close": 0.474819692, "volume": 11626.0}, {"date": "2009-09-14", "close": 0.474819692, "volume": 1980.0}, {"date": "2009-09-15", "close": 0.474819692, "volume": 7582.0}, {"date": "2009-09-16", "close": 0.474819692, "volume": 8424.0}, {"date": "2009-09-17", "close": 0.356114769, "volume": 18458.0}, {"date": "2009-09-21", "close": 0.356114769, "volume": 15089.0}, {"date": "2009-09-22", "close": 0.356114769, "volume": 12215.0}, {"date": "2009-09-23", "close": 0.356114769, "volume": 32433.0}, {"date": "2009-09-24", "close": 0.356114769, "volume": 29422.0}, {"date": "2009-09-25", "close": 0.356114769, "volume": 24470.0}, {"date": "2009-09-28", "close": 0.356114769, "volume": 14995.0}, {"date": "2009-09-29", "close": 0.474819692, "volume": 110923.0}, {"date": "2009-09-30", "close": 0.474819692, "volume": 51666.0}, {"date": "2009-10-01", "close": 0.356114769, "volume": 53831.0}, {"date": "2009-10-02", "close": 0.474819692, "volume": 71387.0}, {"date": "2009-10-05", "close": 0.474819692, "volume": 47143.0}, {"date": "2009-10-06", "close": 0.474819692, "volume": 67366.0}, {"date": "2009-10-07", "close": 0.356114769, "volume": 49992.0}, {"date": "2009-10-08", "close": 0.474819692, "volume": 3538.0}, {"date": "2009-10-09", "close": 0.474819692, "volume": 17708.0}, {"date": "2009-10-12", "close": 0.474819692, "volume": 14405.0}, {"date": "2009-10-13", "close": 0.474819692, "volume": 20096.0}, {"date": "2009-10-14", "close": 0.474819692, "volume": 4305.0}, {"date": "2009-10-15", "close": 0.474819692, "volume": 12636.0}, {"date": "2009-10-16", "close": 0.356114769, "volume": 61581.0}, {"date": "2009-10-19", "close": 0.474819692, "volume": 2887.0}, {"date": "2009-10-20", "close": 0.356114769, "volume": 6739.0}, {"date": "2009-10-21", "close": 0.474819692, "volume": 4212.0}, {"date": "2009-10-22", "close": 0.356114769, "volume": 7329.0}, {"date": "2009-10-23", "close": 0.474819692, "volume": 356411.0}, {"date": "2009-10-26", "close": 0.474819692, "volume": 169134.0}, {"date": "2009-10-27", "close": 0.474819692, "volume": 13897.0}, {"date": "2009-10-28", "close": 0.474819692, "volume": 5059.0}, {"date": "2009-10-29", "close": 0.356114769, "volume": 1516.0}, {"date": "2009-10-30", "close": 0.356114769, "volume": 14953.0}, {"date": "2009-11-02", "close": 0.356114769, "volume": 5392.0}, {"date": "2009-11-04", "close": 0.474819692, "volume": 20682.0}, {"date": "2009-11-06", "close": 0.356114769, "volume": 114150.0}, {"date": "2009-11-09", "close": 0.356114769, "volume": 12721.0}, {"date": "2009-11-10", "close": 0.356114769, "volume": 16006.0}, {"date": "2009-11-11", "close": 0.474819692, "volume": 8702.0}, {"date": "2009-11-16", "close": 0.356114769, "volume": 11794.0}, {"date": "2009-11-17", "close": 0.474819692, "volume": 30749.0}, {"date": "2009-11-18", "close": 0.474819692, "volume": 5099.0}, {"date": "2009-11-19", "close": 0.474819692, "volume": 19481.0}, {"date": "2009-11-20", "close": 0.356114769, "volume": 164.0}, {"date": "2009-11-23", "close": 0.356114769, "volume": 28642.0}, {"date": "2009-11-25", "close": 0.356114769, "volume": 1356.0}, {"date": "2009-11-26", "close": 0.356114769, "volume": 20197.0}, {"date": "2009-11-27", "close": 0.356114769, "volume": 35808.0}, {"date": "2009-11-30", "close": 0.356114769, "volume": 32366.0}, {"date": "2009-12-01", "close": 0.356114769, "volume": 33486.0}, {"date": "2009-12-02", "close": 0.356114769, "volume": 51674.0}, {"date": "2009-12-03", "close": 0.356114769, "volume": 2530.0}, {"date": "2009-12-04", "close": 0.356114769, "volume": 2.0}, {"date": "2009-12-08", "close": 0.356114769, "volume": 2064.0}, {"date": "2009-12-09", "close": 0.356114769, "volume": 18575.0}, {"date": "2009-12-10", "close": 0.356114769, "volume": 8845.0}, {"date": "2009-12-11", "close": 0.356114769, "volume": 1617.0}, {"date": "2009-12-14", "close": 0.356114769, "volume": 46628.0}, {"date": "2009-12-15", "close": 0.356114769, "volume": 36923.0}, {"date": "2009-12-16", "close": 0.356114769, "volume": 33697.0}, {"date": "2009-12-17", "close": 0.474819692, "volume": 58129.0}, {"date": "2009-12-18", "close": 0.474819692, "volume": 35382.0}, {"date": "2009-12-21", "close": 0.474819692, "volume": 4802.0}, {"date": "2009-12-22", "close": 0.474819692, "volume": 11457.0}, {"date": "2009-12-23", "close": 0.356114769, "volume": 16228.0}, {"date": "2009-12-24", "close": 0.356114769, "volume": 44645.0}, {"date": "2009-12-29", "close": 0.356114769, "volume": 94731.0}, {"date": "2009-12-30", "close": 0.356114769, "volume": 166155.0}, {"date": "2009-12-31", "close": 0.356114769, "volume": 209447.0}, {"date": "2010-01-04", "close": 0.474819692, "volume": 36224.0}, {"date": "2010-01-05", "close": 0.356114769, "volume": 179040.0}, {"date": "2010-01-06", "close": 0.356114769, "volume": 5484.0}, {"date": "2010-01-07", "close": 0.356114769, "volume": 8635.0}, {"date": "2010-01-08", "close": 0.356114769, "volume": 6739.0}, {"date": "2010-01-11", "close": 0.356114769, "volume": 40352.0}, {"date": "2010-01-12", "close": 0.356114769, "volume": 41700.0}, {"date": "2010-01-13", "close": 0.356114769, "volume": 37117.0}, {"date": "2010-01-14", "close": 0.356114769, "volume": 18533.0}, {"date": "2010-01-15", "close": 0.356114769, "volume": 33842.0}, {"date": "2010-01-18", "close": 0.356114769, "volume": 77924.0}, {"date": "2010-01-19", "close": 0.474819692, "volume": 38031.0}, {"date": "2010-01-20", "close": 0.593524615, "volume": 775069.0}, {"date": "2010-01-21", "close": 0.593524615, "volume": 237925.0}, {"date": "2010-01-22", "close": 0.474819692, "volume": 113643.0}, {"date": "2010-01-25", "close": 0.356114769, "volume": 6540.0}, {"date": "2010-01-27", "close": 0.356114769, "volume": 666.0}, {"date": "2010-01-28", "close": 0.474819692, "volume": 17438.0}, {"date": "2010-01-29", "close": 0.474819692, "volume": 94160.0}, {"date": "2010-02-01", "close": 0.474819692, "volume": 143381.0}, {"date": "2010-02-02", "close": 0.356114769, "volume": 27379.0}, {"date": "2010-02-03", "close": 0.356114769, "volume": 7203.0}, {"date": "2010-02-05", "close": 0.356114769, "volume": 6126.0}, {"date": "2010-02-08", "close": 0.356114769, "volume": 4591.0}, {"date": "2010-02-10", "close": 0.356114769, "volume": 5644.0}, {"date": "2010-02-11", "close": 0.356114769, "volume": 8424.0}, {"date": "2010-02-12", "close": 0.356114769, "volume": 49282.0}, {"date": "2010-02-15", "close": 0.474819692, "volume": 40226.0}, {"date": "2010-02-16", "close": 0.356114769, "volume": 43496.0}, {"date": "2010-02-17", "close": 0.356114769, "volume": 26307.0}, {"date": "2010-02-18", "close": 0.356114769, "volume": 31338.0}, {"date": "2010-02-19", "close": 0.356114769, "volume": 10193.0}, {"date": "2010-02-22", "close": 0.474819692, "volume": 5057.0}, {"date": "2010-02-24", "close": 0.356114769, "volume": 41138.0}, {"date": "2010-02-25", "close": 0.356114769, "volume": 66648.0}, {"date": "2010-02-26", "close": 0.356114769, "volume": 48884.0}, {"date": "2010-03-01", "close": 0.356114769, "volume": 48776.0}, {"date": "2010-03-02", "close": 0.356114769, "volume": 74639.0}, {"date": "2010-03-03", "close": 0.356114769, "volume": 21061.0}, {"date": "2010-03-04", "close": 0.356114769, "volume": 84253.0}, {"date": "2010-03-05", "close": 0.356114769, "volume": 90954.0}, {"date": "2010-03-09", "close": 0.356114769, "volume": 61076.0}, {"date": "2010-03-10", "close": 0.356114769, "volume": 527273.0}, {"date": "2010-03-11", "close": 0.356114769, "volume": 9014.0}, {"date": "2010-03-12", "close": 0.237409846, "volume": 24844.0}, {"date": "2010-03-15", "close": 0.356114769, "volume": 23799.0}, {"date": "2010-03-16", "close": 0.237409846, "volume": 26199.0}, {"date": "2010-03-17", "close": 0.237409846, "volume": 30286.0}, {"date": "2010-03-18", "close": 0.237409846, "volume": 32772.0}, {"date": "2010-03-19", "close": 0.237409846, "volume": 26326.0}, {"date": "2010-03-22", "close": 0.237409846, "volume": 25273.0}, {"date": "2010-03-23", "close": 0.237409846, "volume": 12847.0}, {"date": "2010-03-24", "close": 0.356114769, "volume": 4212.0}, {"date": "2010-03-26", "close": 0.237409846, "volume": 27624.0}, {"date": "2010-03-29", "close": 0.237409846, "volume": 9267.0}, {"date": "2010-03-30", "close": 0.356114769, "volume": 22745.0}, {"date": "2010-03-31", "close": 0.237409846, "volume": 91016.0}, {"date": "2010-04-01", "close": 0.356114769, "volume": 77454.0}, {"date": "2010-04-06", "close": 0.237409846, "volume": 9267.0}, {"date": "2010-04-07", "close": 0.356114769, "volume": 45913.0}, {"date": "2010-04-08", "close": 0.237409846, "volume": 71185.0}, {"date": "2010-04-09", "close": 0.237409846, "volume": 22463.0}, {"date": "2010-04-12", "close": 0.237409846, "volume": 46481.0}, {"date": "2010-04-13", "close": 0.237409846, "volume": 22716.0}, {"date": "2010-04-14", "close": 0.356114769, "volume": 43545.0}, {"date": "2010-04-15", "close": 0.356114769, "volume": 9781.0}, {"date": "2010-04-16", "close": 0.356114769, "volume": 25027.0}, {"date": "2010-04-19", "close": 0.237409846, "volume": 674.0}, {"date": "2010-04-20", "close": 0.237409846, "volume": 842.0}, {"date": "2010-04-21", "close": 0.237409846, "volume": 9267.0}, {"date": "2010-04-22", "close": 0.356114769, "volume": 4482.0}, {"date": "2010-04-23", "close": 0.356114769, "volume": 138850.0}, {"date": "2010-04-27", "close": 0.356114769, "volume": 68236.0}, {"date": "2010-04-28", "close": 0.237409846, "volume": 72240.0}, {"date": "2010-04-29", "close": 0.356114769, "volume": 175570.0}, {"date": "2010-04-30", "close": 0.237409846, "volume": 42311.0}, {"date": "2010-05-03", "close": 0.237409846, "volume": 8508.0}, {"date": "2010-05-04", "close": 0.237409846, "volume": 22465.0}, {"date": "2010-05-05", "close": 0.237409846, "volume": 87741.0}, {"date": "2010-05-06", "close": 0.237409846, "volume": 43385.0}, {"date": "2010-05-07", "close": 0.237409846, "volume": 81993.0}, {"date": "2010-05-10", "close": 0.356114769, "volume": 101499.0}, {"date": "2010-05-11", "close": 0.237409846, "volume": 42121.0}, {"date": "2010-05-12", "close": 0.237409846, "volume": 33950.0}, {"date": "2010-05-13", "close": 0.356114769, "volume": 35824.0}, {"date": "2010-05-14", "close": 0.356114769, "volume": 60402.0}, {"date": "2010-05-17", "close": 0.237409846, "volume": 33697.0}, {"date": "2010-05-18", "close": 0.356114769, "volume": 43441.0}, {"date": "2010-05-19", "close": 0.356114769, "volume": 147424.0}, {"date": "2010-05-20", "close": 0.356114769, "volume": 43694.0}, {"date": "2010-05-21", "close": 0.356114769, "volume": 51809.0}, {"date": "2010-05-24", "close": 0.237409846, "volume": 52567.0}, {"date": "2010-05-25", "close": 0.237409846, "volume": 42776.0}, {"date": "2010-05-26", "close": 0.237409846, "volume": 50408.0}, {"date": "2010-05-27", "close": 0.237409846, "volume": 13106.0}, {"date": "2010-05-28", "close": 0.356114769, "volume": 38937.0}, {"date": "2010-05-31", "close": 0.237409846, "volume": 34117.0}, {"date": "2010-06-01", "close": 0.237409846, "volume": 171863.0}, {"date": "2010-06-02", "close": 0.237409846, "volume": 112380.0}, {"date": "2010-06-03", "close": 0.237409846, "volume": 67394.0}, {"date": "2010-06-04", "close": 0.237409846, "volume": 577373.0}, {"date": "2010-06-10", "close": 0.237409846, "volume": 49506.0}, {"date": "2010-06-11", "close": 0.237409846, "volume": 11457.0}, {"date": "2010-06-15", "close": 0.237409846, "volume": 55748.0}, {"date": "2010-06-16", "close": 0.237409846, "volume": 73291.0}, {"date": "2010-06-17", "close": 0.237409846, "volume": 282757.0}, {"date": "2010-06-18", "close": 0.237409846, "volume": 32064.0}, {"date": "2010-06-22", "close": 0.237409846, "volume": 35719.0}, {"date": "2010-06-23", "close": 0.118704923, "volume": 158.0}, {"date": "2010-06-24", "close": 0.118704923, "volume": 29212.0}, {"date": "2010-06-25", "close": 0.118704923, "volume": 51683.0}, {"date": "2010-06-28", "close": 0.118704923, "volume": 11802.0}, {"date": "2010-06-29", "close": 0.118704923, "volume": 13390.0}, {"date": "2010-06-30", "close": 0.118704923, "volume": 75046.0}, {"date": "2010-07-01", "close": 0.237409846, "volume": 8003.0}, {"date": "2010-07-02", "close": 0.237409846, "volume": 26490.0}, {"date": "2010-07-05", "close": 0.237409846, "volume": 46333.0}, {"date": "2010-07-12", "close": 0.237409846, "volume": 11453.0}, {"date": "2010-07-13", "close": 0.237409846, "volume": 12636.0}, {"date": "2010-07-14", "close": 0.237409846, "volume": 16849.0}, {"date": "2010-07-15", "close": 0.237409846, "volume": 5126.0}, {"date": "2010-07-16", "close": 0.237409846, "volume": 2527.0}, {"date": "2010-07-20", "close": 0.118704923, "volume": 4475.0}, {"date": "2010-07-21", "close": 0.118704923, "volume": 17185.0}, {"date": "2010-07-27", "close": 0.118704923, "volume": 2106.0}, {"date": "2010-07-30", "close": 0.118704923, "volume": 842.0}, {"date": "2010-08-05", "close": 0.118704923, "volume": 7592.0}, {"date": "2010-08-09", "close": 0.118704923, "volume": 2617.0}, {"date": "2010-08-12", "close": 0.237409846, "volume": 130997.0}, {"date": "2010-08-13", "close": 0.237409846, "volume": 25147.0}, {"date": "2010-08-16", "close": 0.237409846, "volume": 75818.0}, {"date": "2010-08-17", "close": 0.237409846, "volume": 29485.0}, {"date": "2010-08-18", "close": 0.237409846, "volume": 8256.0}, {"date": "2010-08-19", "close": 0.237409846, "volume": 8214.0}, {"date": "2010-08-23", "close": 0.237409846, "volume": 4073.0}, {"date": "2010-08-24", "close": 0.237409846, "volume": 2224.0}, {"date": "2010-08-25", "close": 0.237409846, "volume": 19612.0}, {"date": "2010-08-26", "close": 0.118704923, "volume": 135.0}, {"date": "2010-08-27", "close": 0.118704923, "volume": 15290.0}, {"date": "2010-08-30", "close": 0.118704923, "volume": 2317.0}, {"date": "2010-09-01", "close": 0.237409846, "volume": 4212.0}, {"date": "2010-09-02", "close": 0.118704923, "volume": 2234.0}, {"date": "2010-09-03", "close": 0.118704923, "volume": 842.0}, {"date": "2010-09-06", "close": 0.118704923, "volume": 2022.0}, {"date": "2010-09-07", "close": 0.118704923, "volume": 9267.0}, {"date": "2010-09-08", "close": 0.237409846, "volume": 3791.0}, {"date": "2010-09-09", "close": 0.237409846, "volume": 14193.0}, {"date": "2010-09-13", "close": 0.118704923, "volume": 10604.0}, {"date": "2010-09-14", "close": 0.118704923, "volume": 758.0}, {"date": "2010-09-15", "close": 0.237409846, "volume": 60844.0}, {"date": "2010-09-16", "close": 0.237409846, "volume": 2106.0}, {"date": "2010-09-17", "close": 0.237409846, "volume": 39809.0}, {"date": "2010-09-21", "close": 0.237409846, "volume": 12636.0}, {"date": "2010-09-22", "close": 0.118704923, "volume": 3227.0}, {"date": "2010-09-23", "close": 0.237409846, "volume": 10619.0}, {"date": "2010-09-27", "close": 0.237409846, "volume": 8424.0}, {"date": "2010-09-28", "close": 0.118704923, "volume": 25905.0}, {"date": "2010-09-30", "close": 0.118704923, "volume": 2948.0}, {"date": "2010-10-01", "close": 0.118704923, "volume": 2527.0}, {"date": "2010-10-04", "close": 0.237409846, "volume": 60655.0}, {"date": "2010-10-05", "close": 0.237409846, "volume": 21903.0}, {"date": "2010-10-06", "close": 0.118704923, "volume": 53848.0}, {"date": "2010-10-07", "close": 0.118704923, "volume": 26.0}, {"date": "2010-10-08", "close": 0.237409846, "volume": 175654.0}, {"date": "2010-10-11", "close": 0.237409846, "volume": 99785.0}, {"date": "2010-10-13", "close": 0.118704923, "volume": 97132.0}, {"date": "2010-10-14", "close": 0.237409846, "volume": 52862.0}, {"date": "2010-10-18", "close": 0.118704923, "volume": 40015.0}, {"date": "2010-10-19", "close": 0.118704923, "volume": 51307.0}, {"date": "2010-10-20", "close": 0.237409846, "volume": 10530.0}, {"date": "2010-10-21", "close": 0.237409846, "volume": 10741.0}, {"date": "2010-10-22", "close": 0.237409846, "volume": 6318.0}, {"date": "2010-10-25", "close": 0.118704923, "volume": 16399.0}, {"date": "2010-10-26", "close": 0.118704923, "volume": 13900.0}, {"date": "2010-10-27", "close": 0.118704923, "volume": 33697.0}, {"date": "2010-10-28", "close": 0.118704923, "volume": 78099.0}, {"date": "2010-10-29", "close": 0.237409846, "volume": 27800.0}, {"date": "2010-11-01", "close": 0.237409846, "volume": 19797.0}, {"date": "2010-11-03", "close": 0.237409846, "volume": 5021.0}, {"date": "2010-11-04", "close": 0.237409846, "volume": 4212.0}, {"date": "2010-11-05", "close": 0.237409846, "volume": 29485.0}, {"date": "2010-11-08", "close": 0.237409846, "volume": 29772.0}, {"date": "2010-11-09", "close": 0.237409846, "volume": 7582.0}, {"date": "2010-11-10", "close": 0.237409846, "volume": 49282.0}, {"date": "2010-11-11", "close": 0.237409846, "volume": 27379.0}, {"date": "2010-11-12", "close": 0.237409846, "volume": 2527.0}, {"date": "2010-11-16", "close": 0.237409846, "volume": 18112.0}, {"date": "2010-11-17", "close": 0.118704923, "volume": 22950.0}, {"date": "2010-11-18", "close": 0.118704923, "volume": 2864.0}, {"date": "2010-11-19", "close": 0.118704923, "volume": 200645.0}, {"date": "2010-11-22", "close": 0.118704923, "volume": 483131.0}, {"date": "2010-11-23", "close": 0.118704923, "volume": 2404403.0}, {"date": "2010-11-24", "close": 0.118704923, "volume": 377499.0}, {"date": "2010-11-25", "close": 0.237409846, "volume": 29761.0}, {"date": "2010-11-26", "close": 0.237409846, "volume": 50866.0}, {"date": "2010-11-29", "close": 0.237409846, "volume": 57824.0}, {"date": "2010-11-30", "close": 0.237409846, "volume": 194236.0}, {"date": "2010-12-01", "close": 0.118704923, "volume": 16849.0}, {"date": "2010-12-02", "close": 0.118704923, "volume": 53494.0}, {"date": "2010-12-03", "close": 0.118704923, "volume": 388.0}, {"date": "2010-12-06", "close": 0.118704923, "volume": 13023.0}, {"date": "2010-12-07", "close": 0.118704923, "volume": 11632.0}, {"date": "2010-12-08", "close": 0.118704923, "volume": 1264.0}, {"date": "2010-12-13", "close": 0.118704923, "volume": 5194.0}, {"date": "2010-12-14", "close": 0.118704923, "volume": 30342.0}, {"date": "2010-12-15", "close": 0.118704923, "volume": 539.0}, {"date": "2010-12-16", "close": 0.118704923, "volume": 80011.0}, {"date": "2010-12-17", "close": 0.118704923, "volume": 350468.0}, {"date": "2010-12-20", "close": 0.118704923, "volume": 219031.0}, {"date": "2010-12-21", "close": 0.118704923, "volume": 652422.0}, {"date": "2010-12-22", "close": 0.118704923, "volume": 241284.0}, {"date": "2010-12-23", "close": 0.118704923, "volume": 132248.0}, {"date": "2010-12-24", "close": 0.118704923, "volume": 48778.0}, {"date": "2010-12-29", "close": 0.118704923, "volume": 69039.0}, {"date": "2010-12-30", "close": 0.118704923, "volume": 66703.0}, {"date": "2010-12-31", "close": 0.118704923, "volume": 109202.0}, {"date": "2011-01-04", "close": 0.118704923, "volume": 58043.0}, {"date": "2011-01-05", "close": 0.118704923, "volume": 9617.0}, {"date": "2011-01-06", "close": 0.118704923, "volume": 204709.0}, {"date": "2011-01-07", "close": 0.118704923, "volume": 9891.0}, {"date": "2011-01-10", "close": 0.118704923, "volume": 8424.0}, {"date": "2011-01-11", "close": 0.118704923, "volume": 53848.0}, {"date": "2011-01-12", "close": 0.118704923, "volume": 4212.0}, {"date": "2011-01-13", "close": 0.118704923, "volume": 25862.0}, {"date": "2011-01-14", "close": 0.118704923, "volume": 6996.0}, {"date": "2011-01-18", "close": 0.118704923, "volume": 12847.0}, {"date": "2011-01-20", "close": 0.118704923, "volume": 55937.0}, {"date": "2011-01-21", "close": 0.118704923, "volume": 8172.0}, {"date": "2011-01-24", "close": 0.118704923, "volume": 137489.0}, {"date": "2011-01-25", "close": 0.118704923, "volume": 29485.0}, {"date": "2011-01-27", "close": 0.118704923, "volume": 11036.0}, {"date": "2011-01-28", "close": 0.118704923, "volume": 13900.0}, {"date": "2011-01-31", "close": 0.118704923, "volume": 64024.0}, {"date": "2011-02-01", "close": 0.118704923, "volume": 46203.0}, {"date": "2011-02-02", "close": 0.118704923, "volume": 54125.0}, {"date": "2011-02-03", "close": 0.118704923, "volume": 209048.0}, {"date": "2011-02-04", "close": 0.118704923, "volume": 13208.0}, {"date": "2011-02-07", "close": 0.118704923, "volume": 12257.0}, {"date": "2011-02-08", "close": 0.118704923, "volume": 18256.0}, {"date": "2011-02-09", "close": 0.118704923, "volume": 11036.0}, {"date": "2011-02-10", "close": 0.118704923, "volume": 4381.0}, {"date": "2011-02-14", "close": 0.118704923, "volume": 126171.0}, {"date": "2011-02-18", "close": 0.118704923, "volume": 16849.0}, {"date": "2011-02-21", "close": 0.118704923, "volume": 25273.0}, {"date": "2011-02-23", "close": 0.118704923, "volume": 8424.0}, {"date": "2011-02-24", "close": 0.118704923, "volume": 5055.0}, {"date": "2011-02-25", "close": 0.118704923, "volume": 4212.0}, {"date": "2011-02-28", "close": 0.118704923, "volume": 16849.0}, {"date": "2011-11-08", "close": 0.135662768, "volume": 198778.0}, {"date": "2011-11-09", "close": 0.101747076, "volume": 27234.0}, {"date": "2011-11-10", "close": 0.08478923, "volume": 65553.0}, {"date": "2011-11-11", "close": 0.135662768, "volume": 64714.0}, {"date": "2011-11-14", "close": 0.152620614, "volume": 134097.0}, {"date": "2011-11-15", "close": 0.118704922, "volume": 136980.0}, {"date": "2011-11-16", "close": 0.118704922, "volume": 368.0}, {"date": "2011-11-17", "close": 0.152620614, "volume": 74249.0}, {"date": "2011-11-18", "close": 0.135662768, "volume": 31490.0}, {"date": "2011-11-21", "close": 0.135662768, "volume": 160221.0}, {"date": "2011-11-23", "close": 0.135662768, "volume": 7312.0}, {"date": "2011-11-24", "close": 0.135662768, "volume": 1675.0}, {"date": "2011-11-25", "close": 0.135662768, "volume": 29726.0}, {"date": "2011-11-28", "close": 0.118704922, "volume": 133723.0}, {"date": "2011-11-29", "close": 0.118704922, "volume": 84695.0}, {"date": "2011-11-30", "close": 0.101747076, "volume": 35462.0}, {"date": "2011-12-01", "close": 0.101747076, "volume": 47938.0}, {"date": "2011-12-05", "close": 0.175521101, "volume": 16351.0}, {"date": "2011-12-06", "close": 0.150446658, "volume": 148505.0}, {"date": "2011-12-07", "close": 0.150446658, "volume": 119644.0}, {"date": "2011-12-09", "close": 0.150446658, "volume": 707.0}, {"date": "2011-12-12", "close": 0.150446658, "volume": 142296.0}, {"date": "2011-12-13", "close": 0.175521101, "volume": 1954.0}, {"date": "2011-12-15", "close": 0.150446658, "volume": 8196.0}, {"date": "2011-12-19", "close": 0.150446658, "volume": 399.0}, {"date": "2011-12-20", "close": 0.175521101, "volume": 302415.0}, {"date": "2011-12-22", "close": 0.150446658, "volume": 80.0}, {"date": "2011-12-23", "close": 0.150446658, "volume": 5982.0}, {"date": "2011-12-28", "close": 0.150446658, "volume": 17947.0}, {"date": "2012-01-04", "close": 0.150446658, "volume": 6381.0}, {"date": "2012-01-05", "close": 0.150446658, "volume": 3190.0}, {"date": "2012-01-12", "close": 0.150446658, "volume": 0.0}, {"date": "2012-01-13", "close": 0.150446658, "volume": 25923.0}, {"date": "2012-01-16", "close": 0.150446658, "volume": 3.0}, {"date": "2012-01-18", "close": 0.200595544, "volume": 9350.0}, {"date": "2012-01-23", "close": 0.175521101, "volume": 12.0}, {"date": "2012-01-24", "close": 0.175521101, "volume": 8598.0}, {"date": "2012-01-25", "close": 0.175521101, "volume": 52827.0}, {"date": "2012-01-27", "close": 0.150446658, "volume": 40687.0}, {"date": "2012-01-30", "close": 0.150446658, "volume": 1117.0}, {"date": "2012-02-01", "close": 0.150446658, "volume": 43443.0}, {"date": "2012-02-02", "close": 0.175521101, "volume": 65804.0}, {"date": "2012-02-03", "close": 0.175521101, "volume": 4068.0}, {"date": "2012-02-06", "close": 0.175521101, "volume": 13294.0}, {"date": "2012-02-08", "close": 0.175521101, "volume": 11047.0}, {"date": "2012-02-09", "close": 0.175521101, "volume": 65.0}, {"date": "2012-02-13", "close": 0.150446658, "volume": 1196.0}, {"date": "2012-02-14", "close": 0.150446658, "volume": 3410.0}, {"date": "2012-02-16", "close": 0.175521101, "volume": 20.0}, {"date": "2012-02-17", "close": 0.150446658, "volume": 459.0}, {"date": "2012-02-20", "close": 0.150446658, "volume": 419.0}, {"date": "2012-02-23", "close": 0.150446658, "volume": 399.0}, {"date": "2012-02-24", "close": 0.150446658, "volume": 1396.0}, {"date": "2012-02-28", "close": 0.150446658, "volume": 7976.0}, {"date": "2012-03-01", "close": 0.175521101, "volume": 3073.0}, {"date": "2012-03-05", "close": 0.150446658, "volume": 43857.0}, {"date": "2012-03-06", "close": 0.150446658, "volume": 896.0}, {"date": "2012-03-12", "close": 0.150446658, "volume": 7.0}, {"date": "2012-03-15", "close": 0.150446658, "volume": 70203.0}, {"date": "2012-03-16", "close": 0.150446658, "volume": 2712.0}, {"date": "2012-03-20", "close": 0.150446658, "volume": 20738.0}, {"date": "2012-03-21", "close": 0.125372215, "volume": 1436.0}, {"date": "2012-03-23", "close": 0.125372215, "volume": 1356.0}, {"date": "2012-03-26", "close": 0.125372215, "volume": 52.0}, {"date": "2012-03-27", "close": 0.125372215, "volume": 8633.0}, {"date": "2012-03-28", "close": 0.175521101, "volume": 110025.0}, {"date": "2012-03-29", "close": 0.175521101, "volume": 54606.0}, {"date": "2012-03-30", "close": 0.251079204, "volume": 22250.0}, {"date": "2012-04-02", "close": 0.20923267, "volume": 115.0}, {"date": "2012-04-03", "close": 0.20923267, "volume": 922.0}, {"date": "2012-04-04", "close": 0.20923267, "volume": 1195.0}, {"date": "2012-04-05", "close": 0.20923267, "volume": 10.0}, {"date": "2012-04-11", "close": 0.20923267, "volume": 117.0}, {"date": "2012-04-13", "close": 0.20923267, "volume": 335.0}, {"date": "2012-04-17", "close": 0.251079204, "volume": 19117.0}, {"date": "2012-04-18", "close": 0.251079204, "volume": 2865.0}, {"date": "2012-04-23", "close": 0.20923267, "volume": 11040.0}, {"date": "2012-04-24", "close": 0.20923267, "volume": 16.0}, {"date": "2012-04-26", "close": 0.251079204, "volume": 2130.0}, {"date": "2012-04-27", "close": 0.20923267, "volume": 475.0}, {"date": "2012-04-30", "close": 0.20923267, "volume": 239.0}, {"date": "2012-05-02", "close": 0.167386136, "volume": 49326.0}, {"date": "2012-05-03", "close": 0.251079204, "volume": 68442.0}, {"date": "2012-05-04", "close": 0.20923267, "volume": 1281.0}, {"date": "2012-05-07", "close": 0.20923267, "volume": 703.0}, {"date": "2012-05-08", "close": 0.251079204, "volume": 5974.0}, {"date": "2012-05-09", "close": 0.20923267, "volume": 1267.0}, {"date": "2012-05-10", "close": 0.20923267, "volume": 53710.0}, {"date": "2012-05-11", "close": 0.20923267, "volume": 58.0}, {"date": "2012-05-14", "close": 0.20923267, "volume": 46121.0}, {"date": "2012-05-15", "close": 0.167386136, "volume": 377893.0}, {"date": "2012-05-16", "close": 0.125539602, "volume": 53258.0}, {"date": "2012-05-17", "close": 0.20923267, "volume": 99434.0}, {"date": "2012-05-18", "close": 0.20923267, "volume": 10037.0}, {"date": "2012-05-21", "close": 0.167386136, "volume": 92.0}, {"date": "2012-05-22", "close": 0.167386136, "volume": 23952.0}, {"date": "2012-05-23", "close": 0.167386136, "volume": 7169.0}, {"date": "2012-05-25", "close": 0.125539602, "volume": 24.0}, {"date": "2012-05-28", "close": 0.125539602, "volume": 2417.0}, {"date": "2012-05-29", "close": 0.125539602, "volume": 3183.0}, {"date": "2012-05-30", "close": 0.125539602, "volume": 9883.0}, {"date": "2012-05-31", "close": 0.125539602, "volume": 1267.0}, {"date": "2012-06-01", "close": 0.125539602, "volume": 23992.0}, {"date": "2012-06-05", "close": 0.125539602, "volume": 239.0}, {"date": "2012-06-06", "close": 0.125539602, "volume": 956.0}, {"date": "2012-06-07", "close": 0.125539602, "volume": 48.0}, {"date": "2012-06-08", "close": 0.125539602, "volume": 389.0}, {"date": "2012-06-12", "close": 0.125539602, "volume": 1993.0}, {"date": "2012-06-13", "close": 0.125539602, "volume": 47985.0}, {"date": "2012-06-14", "close": 0.125539602, "volume": 607.0}, {"date": "2012-06-15", "close": 0.125539602, "volume": 1709.0}, {"date": "2012-06-18", "close": 0.125539602, "volume": 203.0}, {"date": "2012-06-19", "close": 0.125539602, "volume": 136419.0}, {"date": "2012-06-20", "close": 0.125539602, "volume": 6834.0}, {"date": "2012-06-21", "close": 0.125539602, "volume": 478.0}, {"date": "2012-06-22", "close": 0.125539602, "volume": 3398.0}, {"date": "2012-06-25", "close": 0.125539602, "volume": 14057.0}, {"date": "2012-06-26", "close": 0.125539602, "volume": 29898.0}, {"date": "2012-06-27", "close": 0.125539602, "volume": 4960.0}, {"date": "2012-06-28", "close": 0.125539602, "volume": 976.0}, {"date": "2012-06-29", "close": 0.125539602, "volume": 3747.0}, {"date": "2012-07-02", "close": 0.125539602, "volume": 4108.0}, {"date": "2012-07-05", "close": 0.167386136, "volume": 2868.0}, {"date": "2012-07-06", "close": 0.125539602, "volume": 1936.0}, {"date": "2012-07-11", "close": 0.125539602, "volume": 6310.0}, {"date": "2012-07-16", "close": 0.125539602, "volume": 5759.0}, {"date": "2012-07-17", "close": 0.125539602, "volume": 2868.0}, {"date": "2012-07-24", "close": 0.125539602, "volume": 24.0}, {"date": "2012-07-27", "close": 0.125539602, "volume": 3835.0}, {"date": "2012-07-30", "close": 0.125539602, "volume": 120401.0}, {"date": "2012-07-31", "close": 0.125539602, "volume": 9941.0}, {"date": "2012-08-02", "close": 0.125539602, "volume": 6448.0}, {"date": "2012-08-06", "close": 0.083693068, "volume": 400.0}, {"date": "2012-08-15", "close": 0.083693068, "volume": 17.0}, {"date": "2012-08-29", "close": 0.083693068, "volume": 2356.0}, {"date": "2012-08-30", "close": 0.083693068, "volume": 1242.0}, {"date": "2012-09-03", "close": 0.083693068, "volume": 48.0}, {"date": "2012-09-04", "close": 0.083693068, "volume": 4.0}, {"date": "2012-09-10", "close": 0.083693068, "volume": 196552.0}, {"date": "2012-09-11", "close": 0.083693068, "volume": 5.0}, {"date": "2012-09-13", "close": 0.083693068, "volume": 40.0}, {"date": "2012-09-18", "close": 0.083693068, "volume": 17.0}, {"date": "2012-09-19", "close": 0.083693068, "volume": 478.0}, {"date": "2012-09-26", "close": 0.083693068, "volume": 23935.0}, {"date": "2012-10-03", "close": 0.083693068, "volume": 956.0}, {"date": "2012-10-08", "close": 0.083693068, "volume": 82.0}, {"date": "2012-10-09", "close": 0.083693068, "volume": 6691.0}, {"date": "2012-10-15", "close": 0.083693068, "volume": 4.0}, {"date": "2012-10-19", "close": 0.083693068, "volume": 249.0}, {"date": "2012-10-23", "close": 0.125539602, "volume": 19117.0}, {"date": "2012-10-25", "close": 0.125539602, "volume": 8364.0}, {"date": "2012-10-26", "close": 0.083693068, "volume": 48.0}, {"date": "2012-10-29", "close": 0.083693068, "volume": 299.0}, {"date": "2012-11-02", "close": 0.083693068, "volume": 12.0}, {"date": "2012-11-05", "close": 0.083693068, "volume": 1766.0}, {"date": "2012-11-06", "close": 0.083693068, "volume": 11948.0}, {"date": "2012-11-07", "close": 0.083693068, "volume": 319.0}, {"date": "2012-11-12", "close": 0.083693068, "volume": 6.0}, {"date": "2012-11-16", "close": 0.083693068, "volume": 13409.0}, {"date": "2012-11-20", "close": 0.083693068, "volume": 45.0}, {"date": "2012-11-21", "close": 0.083693068, "volume": 15969.0}, {"date": "2012-11-28", "close": 0.083693068, "volume": 1190.0}, {"date": "2012-11-30", "close": 0.083693068, "volume": 48.0}, {"date": "2012-12-03", "close": 0.083693068, "volume": 45.0}, {"date": "2012-12-05", "close": 0.083693068, "volume": 1458.0}, {"date": "2012-12-10", "close": 0.083693068, "volume": 299.0}, {"date": "2012-12-11", "close": 0.083693068, "volume": 1147.0}, {"date": "2012-12-18", "close": 0.083693068, "volume": 17298.0}, {"date": "2012-12-19", "close": 0.083693068, "volume": 1133.0}, {"date": "2013-01-04", "close": 0.083693068, "volume": 5647.0}, {"date": "2013-01-09", "close": 0.083693068, "volume": 2925.0}, {"date": "2013-01-14", "close": 0.125539602, "volume": 5766.0}, {"date": "2013-01-16", "close": 0.083693068, "volume": 143.0}, {"date": "2013-01-23", "close": 0.083693068, "volume": 38.0}, {"date": "2013-01-24", "close": 0.125539602, "volume": 4048.0}, {"date": "2013-01-30", "close": 0.041846534, "volume": 235.0}, {"date": "2013-02-06", "close": 0.041846534, "volume": 29.0}, {"date": "2013-02-08", "close": 0.041846534, "volume": 80.0}, {"date": "2013-02-14", "close": 0.041846534, "volume": 18886.0}, {"date": "2013-02-18", "close": 0.083693068, "volume": 7169.0}, {"date": "2013-02-20", "close": 0.041846534, "volume": 8675.0}, {"date": "2013-02-22", "close": 0.083693068, "volume": 11517.0}, {"date": "2013-02-25", "close": 0.083693068, "volume": 28676.0}, {"date": "2013-03-01", "close": 0.041846534, "volume": 956.0}, {"date": "2013-03-04", "close": 0.041846534, "volume": 48.0}, {"date": "2013-03-05", "close": 0.083693068, "volume": 11948.0}, {"date": "2013-03-06", "close": 0.125539602, "volume": 35023.0}, {"date": "2013-03-07", "close": 0.083693068, "volume": 31066.0}, {"date": "2013-03-08", "close": 0.083693068, "volume": 2390.0}, {"date": "2013-03-13", "close": 0.083693068, "volume": 765.0}, {"date": "2013-03-14", "close": 0.041846534, "volume": 669.0}, {"date": "2013-03-15", "close": 0.041846534, "volume": 11991.0}, {"date": "2013-03-19", "close": 0.083693068, "volume": 13100.0}, {"date": "2013-03-21", "close": 0.083693068, "volume": 40.0}, {"date": "2013-03-25", "close": 0.125539602, "volume": 11948.0}, {"date": "2013-04-02", "close": 0.125539602, "volume": 3764.0}, {"date": "2013-04-03", "close": 0.083693068, "volume": 3346.0}, {"date": "2013-04-05", "close": 0.125539602, "volume": 7528.0}, {"date": "2013-04-08", "close": 0.083693068, "volume": 12570.0}, {"date": "2013-04-12", "close": 0.083693068, "volume": 1673.0}, {"date": "2013-04-15", "close": 0.083693068, "volume": 35845.0}, {"date": "2013-04-16", "close": 0.083693068, "volume": 88751.0}, {"date": "2013-04-17", "close": 0.083693068, "volume": 317.0}, {"date": "2013-04-22", "close": 0.083693068, "volume": 37407.0}, {"date": "2013-05-02", "close": 0.083693068, "volume": 11948.0}, {"date": "2013-05-03", "close": 0.041846534, "volume": 616970.0}, {"date": "2013-05-06", "close": 0.083693068, "volume": 12030.0}, {"date": "2013-05-08", "close": 0.041846534, "volume": 12104.0}, {"date": "2013-05-16", "close": 0.041846534, "volume": 110.0}, {"date": "2013-05-17", "close": 0.041846534, "volume": 6151.0}, {"date": "2013-05-20", "close": 0.083693068, "volume": 12032.0}, {"date": "2013-05-21", "close": 0.041846534, "volume": 35845.0}, {"date": "2013-05-23", "close": 0.041846534, "volume": 0.0}, {"date": "2013-05-24", "close": 0.041846534, "volume": 40.0}, {"date": "2013-05-27", "close": 0.041846534, "volume": 210.0}, {"date": "2013-05-29", "close": 0.041846534, "volume": 256.0}, {"date": "2013-05-30", "close": 0.041846534, "volume": 146.0}, {"date": "2013-06-03", "close": 0.041846534, "volume": 40.0}, {"date": "2013-06-06", "close": 0.041846534, "volume": 141.0}, {"date": "2013-06-11", "close": 0.041846534, "volume": 626.0}, {"date": "2013-06-12", "close": 0.041846534, "volume": 3654.0}, {"date": "2013-06-13", "close": 0.041846534, "volume": 16.0}, {"date": "2013-06-14", "close": 0.041846534, "volume": 26597.0}, {"date": "2013-06-17", "close": 0.041846534, "volume": 23992.0}, {"date": "2013-06-18", "close": 0.041846534, "volume": 171101.0}, {"date": "2013-06-19", "close": 0.041846534, "volume": 1157.0}, {"date": "2013-06-20", "close": 0.041846534, "volume": 141.0}, {"date": "2013-06-24", "close": 0.041846534, "volume": 71712.0}, {"date": "2013-06-25", "close": 0.041846534, "volume": 206468.0}, {"date": "2013-06-27", "close": 0.041846534, "volume": 11952.0}, {"date": "2013-06-28", "close": 0.041846534, "volume": 159.0}, {"date": "2013-07-01", "close": 0.041846534, "volume": 43.0}, {"date": "2013-07-10", "close": 0.041846534, "volume": 6022.0}, {"date": "2013-07-11", "close": 0.041846534, "volume": 48.0}, {"date": "2013-07-17", "close": 0.041846534, "volume": 97.0}, {"date": "2013-08-09", "close": 0.083693068, "volume": 10276.0}, {"date": "2013-08-20", "close": 0.041846534, "volume": 239.0}, {"date": "2013-08-21", "close": 0.041846534, "volume": 239.0}, {"date": "2013-08-23", "close": 0.083693068, "volume": 12187.0}, {"date": "2013-08-27", "close": 0.083693068, "volume": 1487.0}, {"date": "2013-08-29", "close": 0.083693068, "volume": 11948.0}, {"date": "2013-09-02", "close": 0.041846534, "volume": 23969.0}, {"date": "2013-09-03", "close": 0.041846534, "volume": 956.0}, {"date": "2013-09-05", "close": 0.041846534, "volume": 22702.0}, {"date": "2013-09-06", "close": 0.041846534, "volume": 103363.0}, {"date": "2013-09-11", "close": 0.041846534, "volume": 48.0}, {"date": "2013-09-16", "close": 0.041846534, "volume": 836.0}, {"date": "2013-09-18", "close": 0.041846534, "volume": 120.0}, {"date": "2013-09-24", "close": 0.041846534, "volume": 91791.0}, {"date": "2013-09-30", "close": 0.041846534, "volume": 96.0}, {"date": "2013-10-01", "close": 0.041846534, "volume": 478.0}, {"date": "2013-10-07", "close": 0.041846534, "volume": 11960.0}, {"date": "2013-10-11", "close": 0.041846534, "volume": 64482.0}, {"date": "2013-10-15", "close": 0.041846534, "volume": 16317.0}, {"date": "2013-10-18", "close": 0.041846534, "volume": 38.0}, {"date": "2013-10-28", "close": 0.041846534, "volume": 707.0}, {"date": "2013-11-04", "close": 0.041846534, "volume": 48.0}, {"date": "2013-11-11", "close": 0.041846534, "volume": 23.0}, {"date": "2013-11-18", "close": 0.041846534, "volume": 15.0}, {"date": "2013-11-25", "close": 0.083693068, "volume": 382437.0}, {"date": "2013-11-26", "close": 0.125539602, "volume": 695499.0}, {"date": "2013-11-27", "close": 0.083693068, "volume": 412018.0}, {"date": "2013-11-28", "close": 0.083693068, "volume": 59274.0}, {"date": "2013-11-29", "close": 0.083693068, "volume": 65191.0}, {"date": "2013-12-02", "close": 0.083693068, "volume": 45442.0}, {"date": "2013-12-03", "close": 0.125539602, "volume": 5974.0}, {"date": "2013-12-06", "close": 0.083693068, "volume": 16250.0}, {"date": "2013-12-09", "close": 0.083693068, "volume": 5974.0}, {"date": "2013-12-10", "close": 0.083693068, "volume": 11470.0}, {"date": "2013-12-12", "close": 0.083693068, "volume": 247393.0}, {"date": "2013-12-13", "close": 0.083693068, "volume": 18998.0}, {"date": "2013-12-16", "close": 0.083693068, "volume": 7152.0}, {"date": "2013-12-17", "close": 0.125539602, "volume": 7958.0}, {"date": "2013-12-19", "close": 0.125539602, "volume": 588995.0}, {"date": "2013-12-20", "close": 0.125539602, "volume": 52578.0}, {"date": "2013-12-23", "close": 0.083693068, "volume": 46678.0}, {"date": "2013-12-24", "close": 0.125539602, "volume": 6682.0}, {"date": "2013-12-27", "close": 0.083693068, "volume": 434733.0}, {"date": "2013-12-30", "close": 0.083693068, "volume": 148399.0}, {"date": "2014-01-02", "close": 0.083693068, "volume": 23897.0}, {"date": "2014-01-03", "close": 0.083693068, "volume": 105146.0}, {"date": "2014-01-06", "close": 0.083693068, "volume": 8364.0}, {"date": "2014-01-08", "close": 0.041846534, "volume": 87741.0}, {"date": "2014-01-10", "close": 0.083693068, "volume": 96782.0}, {"date": "2014-01-13", "close": 0.083693068, "volume": 53768.0}, {"date": "2014-01-14", "close": 0.083693068, "volume": 83639.0}, {"date": "2014-01-15", "close": 0.083693068, "volume": 197197.0}, {"date": "2014-01-16", "close": 0.083693068, "volume": 2413.0}, {"date": "2014-01-17", "close": 0.083693068, "volume": 35877.0}, {"date": "2014-01-20", "close": 0.083693068, "volume": 50141.0}, {"date": "2014-01-21", "close": 0.083693068, "volume": 131640.0}, {"date": "2014-01-22", "close": 0.083693068, "volume": 19595.0}, {"date": "2014-01-24", "close": 0.083693068, "volume": 53768.0}, {"date": "2014-01-30", "close": 0.083693068, "volume": 23897.0}, {"date": "2014-01-31", "close": 0.083693068, "volume": 47794.0}, {"date": "2014-02-03", "close": 0.083693068, "volume": 12904.0}, {"date": "2014-02-04", "close": 0.083693068, "volume": 2868.0}, {"date": "2014-02-05", "close": 0.083693068, "volume": 8125.0}, {"date": "2014-02-06", "close": 0.083693068, "volume": 4779.0}, {"date": "2014-02-07", "close": 0.083693068, "volume": 20839.0}, {"date": "2014-02-11", "close": 0.083693068, "volume": null}, {"date": "2014-02-14", "close": 0.041846534, "volume": 11948.0}, {"date": "2014-02-17", "close": 0.041846534, "volume": 48.0}, {"date": "2014-02-18", "close": 0.083693068, "volume": 19117.0}, {"date": "2014-02-19", "close": 0.083693068, "volume": 29871.0}, {"date": "2014-02-20", "close": 0.041846534, "volume": 478.0}, {"date": "2014-02-28", "close": 0.041846534, "volume": 543.0}, {"date": "2014-03-05", "close": 0.041846534, "volume": 143.0}, {"date": "2014-03-06", "close": 0.041846534, "volume": 60.0}, {"date": "2014-03-07", "close": 0.041846534, "volume": 48.0}, {"date": "2014-03-14", "close": 0.041846534, "volume": 59747.0}, {"date": "2014-03-17", "close": 0.083693068, "volume": 104310.0}, {"date": "2014-03-18", "close": 0.083693068, "volume": 33456.0}, {"date": "2014-03-24", "close": 0.083693068, "volume": 47794.0}, {"date": "2014-03-28", "close": 0.041846534, "volume": 96.0}, {"date": "2014-03-31", "close": 0.041846534, "volume": 7743.0}, {"date": "2014-04-09", "close": 0.041846534, "volume": 101.0}, {"date": "2014-04-29", "close": 0.041846534, "volume": 48.0}, {"date": "2014-05-01", "close": 0.041846534, "volume": 1362.0}, {"date": "2014-05-06", "close": 0.041846534, "volume": 1910.0}, {"date": "2014-05-08", "close": 0.041846534, "volume": 980.0}, {"date": "2014-05-13", "close": 0.041846534, "volume": 59742.0}, {"date": "2014-05-15", "close": 0.041846534, "volume": 549.0}, {"date": "2014-05-19", "close": 0.041846534, "volume": 2533.0}, {"date": "2014-05-20", "close": 0.041846534, "volume": 1273.0}, {"date": "2014-05-27", "close": 0.041846534, "volume": 48.0}, {"date": "2014-06-02", "close": 0.041846534, "volume": 2270.0}, {"date": "2014-06-03", "close": 0.041846534, "volume": 35845.0}, {"date": "2014-06-04", "close": 0.041846534, "volume": 6142.0}, {"date": "2014-06-05", "close": 0.041846534, "volume": 60.0}, {"date": "2014-06-06", "close": 0.041846534, "volume": 23897.0}, {"date": "2014-06-10", "close": 0.041846534, "volume": 4827.0}, {"date": "2014-06-11", "close": 0.041846534, "volume": 478.0}, {"date": "2014-06-12", "close": 0.041846534, "volume": 1075.0}, {"date": "2014-06-13", "close": 0.041846534, "volume": 239.0}, {"date": "2014-06-16", "close": 0.041846534, "volume": 26.0}, {"date": "2014-06-17", "close": 0.041846534, "volume": 119484.0}, {"date": "2014-06-20", "close": 0.041846534, "volume": 1407.0}, {"date": "2014-06-23", "close": 0.041846534, "volume": 24968.0}, {"date": "2014-06-24", "close": 0.041846534, "volume": 7444.0}, {"date": "2014-06-25", "close": 0.041846534, "volume": 295.0}, {"date": "2014-06-26", "close": 0.041846534, "volume": 765.0}, {"date": "2014-06-27", "close": 0.041846534, "volume": 723.0}, {"date": "2014-06-30", "close": 0.041846534, "volume": 48.0}, {"date": "2014-07-07", "close": 0.041846534, "volume": 10.0}, {"date": "2014-07-09", "close": 0.041846534, "volume": 858.0}, {"date": "2014-07-10", "close": 0.041846534, "volume": 137741.0}, {"date": "2014-07-14", "close": 0.041846534, "volume": 143.0}, {"date": "2014-07-17", "close": 0.041846534, "volume": 4779.0}, {"date": "2014-07-18", "close": 0.041846534, "volume": 215.0}, {"date": "2014-07-22", "close": 0.041846534, "volume": 2390.0}, {"date": "2014-07-23", "close": 0.041846534, "volume": 127060.0}, {"date": "2014-07-29", "close": 0.041846534, "volume": 67.0}, {"date": "2014-07-30", "close": 0.041846534, "volume": 1073.0}, {"date": "2014-07-31", "close": 0.041846534, "volume": 24136.0}, {"date": "2014-08-04", "close": 0.083693068, "volume": 5974.0}, {"date": "2014-08-05", "close": 0.083693068, "volume": 4779.0}, {"date": "2014-08-08", "close": 0.083693068, "volume": 47794.0}, {"date": "2014-08-11", "close": 0.041846534, "volume": 884.0}, {"date": "2014-08-26", "close": 0.083693068, "volume": 188377.0}, {"date": "2014-08-27", "close": 0.083693068, "volume": 5974.0}, {"date": "2014-08-29", "close": 0.041846534, "volume": 7169.0}, {"date": "2014-09-03", "close": 0.083693068, "volume": 11948.0}, {"date": "2014-09-04", "close": 0.083693068, "volume": 5974.0}, {"date": "2014-09-30", "close": 0.041846534, "volume": 10049.0}, {"date": "2014-10-01", "close": 0.041846534, "volume": 1673.0}, {"date": "2014-10-07", "close": 0.041846534, "volume": 23897.0}, {"date": "2014-10-13", "close": 0.041846534, "volume": 89612.0}, {"date": "2014-10-14", "close": 0.041846534, "volume": 335.0}, {"date": "2014-10-15", "close": 0.041846534, "volume": 27.0}, {"date": "2014-10-20", "close": 0.041846534, "volume": 9559.0}, {"date": "2014-10-24", "close": 0.041846534, "volume": 4779.0}, {"date": "2014-10-29", "close": 0.041846534, "volume": 4779.0}, {"date": "2014-11-10", "close": 0.041846534, "volume": 134.0}, {"date": "2014-11-14", "close": 0.041846534, "volume": 60.0}, {"date": "2014-11-17", "close": 0.083693068, "volume": 11948.0}, {"date": "2014-11-20", "close": 0.041846534, "volume": 47794.0}, {"date": "2014-11-21", "close": 0.041846534, "volume": 6292.0}, {"date": "2014-11-24", "close": 0.041846534, "volume": 0.0}, {"date": "2014-11-27", "close": 0.041846534, "volume": 12989.0}, {"date": "2014-12-01", "close": 0.041846534, "volume": 6904.0}, {"date": "2014-12-02", "close": 0.041846534, "volume": 238968.0}, {"date": "2014-12-11", "close": 0.041846534, "volume": 35845.0}, {"date": "2014-12-12", "close": 0.041846534, "volume": 11959.0}, {"date": "2014-12-23", "close": 0.083693068, "volume": 85904.0}, {"date": "2015-01-08", "close": 0.041846534, "volume": 159.0}, {"date": "2015-01-09", "close": 0.041846534, "volume": 11948.0}, {"date": "2015-01-13", "close": 0.041846534, "volume": 23897.0}, {"date": "2015-01-14", "close": 0.041846534, "volume": 11948.0}, {"date": "2015-01-22", "close": 0.041846534, "volume": 95766.0}, {"date": "2015-01-23", "close": 0.041846534, "volume": 10939.0}, {"date": "2015-02-02", "close": 0.041846534, "volume": 21507.0}, {"date": "2015-02-03", "close": 0.041846534, "volume": 167.0}, {"date": "2015-02-06", "close": 0.041846534, "volume": 956.0}, {"date": "2015-02-09", "close": 0.041846534, "volume": 569.0}, {"date": "2015-02-12", "close": 0.041846534, "volume": 34944.0}, {"date": "2015-02-23", "close": 0.041846534, "volume": 464.0}, {"date": "2015-02-27", "close": 0.041846534, "volume": 47841.0}, {"date": "2015-03-02", "close": 0.041846534, "volume": 12001.0}, {"date": "2015-03-03", "close": 0.041846534, "volume": 7966.0}, {"date": "2015-03-06", "close": 0.041846534, "volume": 339.0}, {"date": "2015-03-10", "close": 0.041846534, "volume": 96.0}, {"date": "2015-03-11", "close": 0.041846534, "volume": 5085.0}, {"date": "2015-03-18", "close": 0.041846534, "volume": 956.0}, {"date": "2015-03-23", "close": 0.041846534, "volume": 5974.0}, {"date": "2015-03-24", "close": 0.041846534, "volume": 48.0}, {"date": "2015-03-25", "close": 0.041846534, "volume": 211777.0}, {"date": "2015-03-26", "close": 0.041846534, "volume": 51135.0}, {"date": "2015-03-30", "close": 0.041846534, "volume": 57.0}, {"date": "2015-04-09", "close": 0.041846534, "volume": 5974.0}, {"date": "2015-04-13", "close": 0.041846534, "volume": 38.0}, {"date": "2015-04-17", "close": 0.041846534, "volume": 223.0}, {"date": "2015-04-21", "close": 0.041846534, "volume": 478.0}, {"date": "2015-04-22", "close": 0.041846534, "volume": 29.0}, {"date": "2015-04-27", "close": 0.041846534, "volume": 111.0}, {"date": "2015-04-29", "close": 0.041846534, "volume": 71691.0}, {"date": "2015-04-30", "close": 0.041846534, "volume": 382.0}, {"date": "2015-05-01", "close": 0.041846534, "volume": 287.0}, {"date": "2015-05-04", "close": 0.041846534, "volume": 23897.0}, {"date": "2015-05-05", "close": 0.041846534, "volume": 59742.0}, {"date": "2015-05-11", "close": 0.041846534, "volume": 48.0}, {"date": "2015-05-13", "close": 0.041846534, "volume": 70132.0}, {"date": "2015-05-14", "close": 0.041846534, "volume": 3389.0}, {"date": "2015-05-19", "close": 0.041846534, "volume": 59742.0}, {"date": "2015-05-20", "close": 0.041846534, "volume": 260.0}, {"date": "2015-05-22", "close": 0.041846534, "volume": 11948.0}, {"date": "2015-05-25", "close": 0.041846534, "volume": 23897.0}, {"date": "2015-05-26", "close": 0.041846534, "volume": 47794.0}, {"date": "2015-05-28", "close": 0.041846534, "volume": 13380.0}, {"date": "2015-06-01", "close": 0.041846534, "volume": 958.0}, {"date": "2015-06-19", "close": 0.041846534, "volume": 12187.0}, {"date": "2015-07-15", "close": 0.041846534, "volume": 11972.0}, {"date": "2015-07-28", "close": 0.020923267, "volume": 14159.0}, {"date": "2015-07-29", "close": 0.020923267, "volume": 9176.0}, {"date": "2015-07-30", "close": 0.020923267, "volume": 0.0}, {"date": "2015-08-03", "close": 0.020923267, "volume": 95731.0}, {"date": "2015-08-06", "close": 0.020923267, "volume": 57771.0}, {"date": "2015-08-13", "close": 0.020923267, "volume": 9559.0}, {"date": "2015-11-20", "close": 0.020923267, "volume": 23897.0}, {"date": "2015-12-21", "close": 0.020923267, "volume": 2662377.0}, {"date": "2015-12-22", "close": 0.020923267, "volume": 6452.0}, {"date": "2018-01-10", "close": 0.481235141, "volume": 270353.0}, {"date": "2018-01-11", "close": 0.502158408, "volume": 61316.0}, {"date": "2018-01-12", "close": 0.502158408, "volume": 73727.0}, {"date": "2018-01-15", "close": 0.523081675, "volume": 48922.0}, {"date": "2018-01-16", "close": 0.502158408, "volume": 42856.0}, {"date": "2018-01-17", "close": 0.502158408, "volume": 33503.0}, {"date": "2018-01-18", "close": 0.460311874, "volume": 87949.0}, {"date": "2018-01-19", "close": 0.460311874, "volume": 7342.0}, {"date": "2018-01-22", "close": 0.439388607, "volume": 69479.0}, {"date": "2018-01-23", "close": 0.41846534, "volume": 324568.0}, {"date": "2018-01-24", "close": 0.439388607, "volume": 1288.0}, {"date": "2018-01-25", "close": 0.439388607, "volume": 239.0}, {"date": "2018-01-29", "close": 0.41846534, "volume": 1195.0}, {"date": "2018-01-30", "close": 0.41846534, "volume": 69779.0}, {"date": "2018-01-31", "close": 0.41846534, "volume": 8629.0}, {"date": "2018-02-01", "close": 0.41846534, "volume": 30068.0}, {"date": "2018-02-02", "close": 0.460311874, "volume": 22606.0}, {"date": "2018-02-05", "close": 0.41846534, "volume": 6905.0}, {"date": "2018-02-06", "close": 0.376618806, "volume": 8296.0}, {"date": "2018-02-07", "close": 0.41846534, "volume": 3107.0}, {"date": "2018-02-08", "close": 0.481235141, "volume": 31737.0}, {"date": "2018-02-09", "close": 0.481235141, "volume": 36323.0}, {"date": "2018-02-15", "close": 0.397542073, "volume": 33494.0}, {"date": "2018-02-16", "close": 0.397542073, "volume": 2391.0}, {"date": "2018-02-20", "close": 0.397542073, "volume": 2961.0}, {"date": "2018-02-21", "close": 0.376618806, "volume": 5576.0}, {"date": "2018-02-22", "close": 0.376618806, "volume": 48185.0}, {"date": "2018-02-23", "close": 0.376618806, "volume": 16578.0}, {"date": "2018-02-26", "close": 0.397542073, "volume": 12519.0}, {"date": "2018-02-27", "close": 0.397542073, "volume": 47720.0}, {"date": "2018-02-28", "close": 0.397542073, "volume": 16937.0}, {"date": "2018-03-01", "close": 0.376618806, "volume": 28018.0}, {"date": "2018-03-02", "close": 0.376618806, "volume": 1309.0}, {"date": "2018-03-05", "close": 0.397542073, "volume": 8244.0}, {"date": "2018-03-06", "close": 0.397542073, "volume": 38235.0}, {"date": "2018-03-07", "close": 0.376618806, "volume": 99472.0}, {"date": "2018-03-08", "close": 0.376618806, "volume": 4.0}, {"date": "2018-03-13", "close": 0.397542073, "volume": 17817.0}, {"date": "2018-03-14", "close": 0.397542073, "volume": 2390.0}, {"date": "2018-03-16", "close": 0.41846534, "volume": 25710.0}, {"date": "2018-03-19", "close": 0.439388607, "volume": 22435.0}, {"date": "2018-03-20", "close": 0.41846534, "volume": 1556.0}, {"date": "2018-03-21", "close": 0.41846534, "volume": 23599.0}, {"date": "2018-03-23", "close": 0.397542073, "volume": 14984.0}, {"date": "2018-03-29", "close": 0.376618806, "volume": 4779.0}, {"date": "2018-04-03", "close": 0.376618806, "volume": 30.0}, {"date": "2018-04-05", "close": 0.376618806, "volume": 38139.0}, {"date": "2018-04-06", "close": 0.376618806, "volume": 110208.0}, {"date": "2018-04-09", "close": 0.376618806, "volume": 2394.0}, {"date": "2018-04-11", "close": 0.355695539, "volume": 4779.0}, {"date": "2018-04-12", "close": 0.355695539, "volume": 9465.0}, {"date": "2018-04-17", "close": 0.355695539, "volume": 1898.0}, {"date": "2018-04-18", "close": 0.355695539, "volume": 15031.0}, {"date": "2018-04-19", "close": 0.376618806, "volume": 66342.0}, {"date": "2018-04-20", "close": 0.355695539, "volume": 1195.0}, {"date": "2018-04-23", "close": 0.334772272, "volume": 12938.0}, {"date": "2018-04-24", "close": 0.355695539, "volume": 9559.0}, {"date": "2018-04-26", "close": 0.355695539, "volume": 38188.0}, {"date": "2018-04-27", "close": 0.376618806, "volume": 8718.0}, {"date": "2018-04-30", "close": 0.355695539, "volume": 72123.0}, {"date": "2018-05-01", "close": 0.376618806, "volume": 42014.0}, {"date": "2018-05-02", "close": 0.41846534, "volume": 2629.0}, {"date": "2018-05-03", "close": 0.397542073, "volume": 14339.0}, {"date": "2018-05-04", "close": 0.397542073, "volume": 165100.0}, {"date": "2018-05-07", "close": 0.397542073, "volume": 11717.0}, {"date": "2018-05-09", "close": 0.397542073, "volume": 3.0}, {"date": "2018-05-11", "close": 0.41846534, "volume": 65903.0}, {"date": "2018-05-14", "close": 0.397542073, "volume": 38829.0}, {"date": "2018-05-16", "close": 0.376618806, "volume": 9568.0}, {"date": "2018-05-17", "close": 0.376618806, "volume": 3415.0}, {"date": "2018-05-18", "close": 0.376618806, "volume": 40880.0}, {"date": "2018-05-21", "close": 0.355695539, "volume": 1523.0}, {"date": "2018-05-23", "close": 0.355695539, "volume": 42157.0}, {"date": "2018-05-24", "close": 0.334772272, "volume": 3011.0}, {"date": "2018-05-25", "close": 0.334772272, "volume": 4208.0}, {"date": "2018-05-28", "close": 0.355695539, "volume": 1449.0}, {"date": "2018-05-30", "close": 0.355695539, "volume": 18821.0}, {"date": "2018-05-31", "close": 0.355695539, "volume": 2390.0}, {"date": "2018-06-01", "close": 0.355695539, "volume": 3851.0}, {"date": "2018-06-04", "close": 0.397542073, "volume": 11683.0}, {"date": "2018-06-05", "close": 0.376618806, "volume": 2402.0}, {"date": "2018-06-06", "close": 0.355695539, "volume": 26293.0}, {"date": "2018-06-07", "close": 0.355695539, "volume": 7169.0}, {"date": "2018-06-08", "close": 0.355695539, "volume": 68.0}, {"date": "2018-06-12", "close": 0.355695539, "volume": 4812.0}, {"date": "2018-06-13", "close": 0.313849005, "volume": 9477.0}, {"date": "2018-06-14", "close": 0.313849005, "volume": 12.0}, {"date": "2018-06-15", "close": 0.313849005, "volume": 11.0}, {"date": "2018-06-18", "close": 0.313849005, "volume": 55226.0}, {"date": "2018-06-19", "close": 0.313849005, "volume": 8.0}, {"date": "2018-06-21", "close": 0.334772272, "volume": 22717.0}, {"date": "2018-06-22", "close": 0.334772272, "volume": 11278.0}, {"date": "2018-06-25", "close": 0.313849005, "volume": 72862.0}, {"date": "2018-06-26", "close": 0.313849005, "volume": 5767.0}, {"date": "2018-06-27", "close": 0.355695539, "volume": 21296.0}, {"date": "2018-06-28", "close": 0.355695539, "volume": 21055.0}, {"date": "2018-06-29", "close": 0.334772272, "volume": 117884.0}, {"date": "2018-07-05", "close": 0.334772272, "volume": 6663.0}, {"date": "2018-07-10", "close": 0.334772272, "volume": 2.0}, {"date": "2018-07-11", "close": 0.376618806, "volume": 15300.0}, {"date": "2018-07-13", "close": 0.355695539, "volume": 19.0}, {"date": "2018-07-18", "close": 0.355695539, "volume": 7020.0}, {"date": "2018-07-20", "close": 0.41846534, "volume": 5735.0}, {"date": "2018-07-25", "close": 0.355695539, "volume": 15609.0}, {"date": "2018-07-26", "close": 0.334772272, "volume": 399.0}, {"date": "2018-07-27", "close": 0.334772272, "volume": 2470.0}, {"date": "2018-07-30", "close": 0.355695539, "volume": 19832.0}, {"date": "2018-07-31", "close": 0.376618806, "volume": 26392.0}, {"date": "2018-08-01", "close": 0.334772272, "volume": 11948.0}, {"date": "2018-08-02", "close": 0.334772272, "volume": 7169.0}, {"date": "2018-08-03", "close": 0.334772272, "volume": 33993.0}, {"date": "2018-08-07", "close": 0.334772272, "volume": 114645.0}, {"date": "2018-08-08", "close": 0.334772272, "volume": 13463.0}, {"date": "2018-08-09", "close": 0.334772272, "volume": 10515.0}, {"date": "2018-08-10", "close": 0.355695539, "volume": 198638.0}, {"date": "2018-08-13", "close": 0.355695539, "volume": 4143.0}, {"date": "2018-08-14", "close": 0.355695539, "volume": 1.0}, {"date": "2018-08-15", "close": 0.376618806, "volume": 41364.0}, {"date": "2018-08-16", "close": 0.376618806, "volume": 19356.0}, {"date": "2018-08-17", "close": 0.439388607, "volume": 60137.0}, {"date": "2018-08-20", "close": 0.41846534, "volume": 4964.0}, {"date": "2018-08-21", "close": 0.41846534, "volume": 6235.0}, {"date": "2018-08-22", "close": 0.397542073, "volume": 1.0}, {"date": "2018-08-23", "close": 0.376618806, "volume": 52573.0}, {"date": "2018-08-24", "close": 0.376618806, "volume": 102.0}, {"date": "2018-08-28", "close": 0.376618806, "volume": 71512.0}, {"date": "2018-08-31", "close": 0.313849005, "volume": 126434.0}, {"date": "2018-09-04", "close": 0.376618806, "volume": 2231.0}, {"date": "2018-09-05", "close": 0.397542073, "volume": 3585.0}, {"date": "2018-09-06", "close": 0.376618806, "volume": 8961.0}, {"date": "2018-09-07", "close": 0.376618806, "volume": 2882.0}, {"date": "2018-09-10", "close": 0.376618806, "volume": 4722.0}, {"date": "2018-09-12", "close": 0.376618806, "volume": 38058.0}, {"date": "2018-09-13", "close": 0.376618806, "volume": 6975.0}, {"date": "2018-09-17", "close": 0.376618806, "volume": 2391.0}, {"date": "2018-09-19", "close": 0.376618806, "volume": 12737.0}, {"date": "2018-09-20", "close": 0.376618806, "volume": 4780.0}, {"date": "2018-09-21", "close": 0.397542073, "volume": 9559.0}, {"date": "2018-09-24", "close": 0.41846534, "volume": 23151.0}, {"date": "2018-09-25", "close": 0.41846534, "volume": 19133.0}, {"date": "2018-09-27", "close": 0.397542073, "volume": 315.0}, {"date": "2018-09-28", "close": 0.397542073, "volume": 7521.0}, {"date": "2018-10-02", "close": 0.355695539, "volume": 39723.0}, {"date": "2018-10-03", "close": 0.334772272, "volume": 2.0}, {"date": "2018-10-04", "close": 0.397542073, "volume": 8314.0}, {"date": "2018-10-05", "close": 0.41846534, "volume": 3343.0}, {"date": "2018-10-08", "close": 0.397542073, "volume": 5774.0}, {"date": "2018-10-09", "close": 0.397542073, "volume": 1390.0}, {"date": "2018-10-10", "close": 0.397542073, "volume": 9364.0}, {"date": "2018-10-11", "close": 0.376618806, "volume": 3785.0}, {"date": "2018-10-12", "close": 0.376618806, "volume": 1190.0}, {"date": "2018-10-15", "close": 0.376618806, "volume": 0.0}, {"date": "2018-10-16", "close": 0.376618806, "volume": 5.0}, {"date": "2018-10-18", "close": 0.376618806, "volume": 953.0}, {"date": "2018-10-19", "close": 0.355695539, "volume": 2634.0}, {"date": "2018-10-23", "close": 0.397542073, "volume": 5132.0}, {"date": "2018-10-24", "close": 0.397542073, "volume": 4779.0}, {"date": "2018-10-25", "close": 0.376618806, "volume": 7690.0}, {"date": "2018-10-26", "close": 0.355695539, "volume": 30299.0}, {"date": "2018-10-30", "close": 0.355695539, "volume": 12853.0}, {"date": "2018-10-31", "close": 0.334772272, "volume": 2556.0}, {"date": "2018-11-02", "close": 0.355695539, "volume": 1438.0}, {"date": "2018-11-13", "close": 0.376618806, "volume": 82053.0}, {"date": "2018-11-14", "close": 0.376618806, "volume": 98941.0}, {"date": "2018-11-15", "close": 0.397542073, "volume": 1494.0}, {"date": "2018-11-19", "close": 0.41846534, "volume": 2246.0}, {"date": "2018-11-22", "close": 0.41846534, "volume": 4779.0}, {"date": "2018-11-26", "close": 0.397542073, "volume": 61085.0}, {"date": "2018-11-27", "close": 0.376618806, "volume": 9559.0}, {"date": "2018-11-28", "close": 0.376618806, "volume": 84.0}, {"date": "2018-11-29", "close": 0.376618806, "volume": 10184.0}, {"date": "2018-12-03", "close": 0.376618806, "volume": 1338.0}, {"date": "2018-12-04", "close": 0.376618806, "volume": 1109.0}, {"date": "2018-12-05", "close": 0.376618806, "volume": 64411.0}, {"date": "2018-12-06", "close": 0.564928209, "volume": 761165.0}, {"date": "2018-12-07", "close": 0.376618806, "volume": 397953.0}, {"date": "2018-12-10", "close": 0.355695539, "volume": 193655.0}, {"date": "2018-12-11", "close": 0.376618806, "volume": 48989.0}, {"date": "2018-12-12", "close": 0.376618806, "volume": 28858.0}, {"date": "2018-12-13", "close": 0.376618806, "volume": 53372.0}, {"date": "2018-12-14", "close": 0.376618806, "volume": 1868.0}, {"date": "2018-12-17", "close": 0.355695539, "volume": 2246.0}, {"date": "2018-12-18", "close": 0.397542073, "volume": 16728.0}, {"date": "2018-12-21", "close": 0.376618806, "volume": 13303.0}, {"date": "2018-12-27", "close": 0.376618806, "volume": 12485.0}, {"date": "2019-01-02", "close": 0.376618806, "volume": 10895.0}, {"date": "2019-01-03", "close": 0.397542073, "volume": 18665.0}, {"date": "2019-01-08", "close": 0.376618806, "volume": 418.0}, {"date": "2019-01-15", "close": 0.376618806, "volume": 3156.0}, {"date": "2019-01-16", "close": 0.376618806, "volume": 23334.0}, {"date": "2019-01-18", "close": 0.376618806, "volume": 6012.0}, {"date": "2019-01-21", "close": 0.376618806, "volume": 215.0}, {"date": "2019-01-23", "close": 0.376618806, "volume": 24499.0}, {"date": "2019-01-24", "close": 0.460311874, "volume": 7026.0}, {"date": "2019-01-25", "close": 0.397542073, "volume": 114203.0}, {"date": "2019-02-01", "close": 0.41846534, "volume": 27796.0}, {"date": "2019-02-04", "close": 0.397542073, "volume": 25857.0}, {"date": "2019-02-05", "close": 0.397542073, "volume": 193868.0}, {"date": "2019-02-06", "close": 0.41846534, "volume": 15622.0}, {"date": "2019-02-07", "close": 0.397542073, "volume": 124.0}, {"date": "2019-02-08", "close": 0.41846534, "volume": 5642.0}, {"date": "2019-02-13", "close": 0.41846534, "volume": 12578.0}, {"date": "2019-02-14", "close": 0.397542073, "volume": 39967.0}, {"date": "2019-02-18", "close": 0.41846534, "volume": 12528.0}, {"date": "2019-02-19", "close": 0.41846534, "volume": 92388.0}, {"date": "2019-02-20", "close": 0.41846534, "volume": 153240.0}, {"date": "2019-02-21", "close": 0.439388607, "volume": 107667.0}, {"date": "2019-02-22", "close": 0.460311874, "volume": 82768.0}, {"date": "2019-02-25", "close": 0.481235141, "volume": 8771.0}, {"date": "2019-02-26", "close": 0.481235141, "volume": 42608.0}, {"date": "2019-02-27", "close": 0.460311874, "volume": 46329.0}, {"date": "2019-02-28", "close": 0.460311874, "volume": 49187.0}, {"date": "2019-03-01", "close": 0.460311874, "volume": 18.0}, {"date": "2019-03-04", "close": 0.460311874, "volume": 47776.0}, {"date": "2019-03-05", "close": 0.439388607, "volume": 25595.0}, {"date": "2019-03-06", "close": 0.439388607, "volume": 14386.0}, {"date": "2019-03-07", "close": 0.460311874, "volume": 4331.0}, {"date": "2019-03-08", "close": 0.439388607, "volume": 7311.0}, {"date": "2019-03-11", "close": 0.439388607, "volume": 910.0}, {"date": "2019-03-12", "close": 0.460311874, "volume": 49704.0}, {"date": "2019-03-13", "close": 0.41846534, "volume": 10111.0}, {"date": "2019-03-14", "close": 0.439388607, "volume": 3415.0}, {"date": "2019-03-15", "close": 0.439388607, "volume": 7857.0}, {"date": "2019-03-18", "close": 0.439388607, "volume": 4002.0}, {"date": "2019-03-20", "close": 0.41846534, "volume": 83727.0}, {"date": "2019-03-21", "close": 0.41846534, "volume": 2555.0}, {"date": "2019-03-25", "close": 0.41846534, "volume": 62781.0}, {"date": "2019-03-26", "close": 0.439388607, "volume": 1195.0}, {"date": "2019-03-28", "close": 0.41846534, "volume": 10515.0}, {"date": "2019-04-02", "close": 0.439388607, "volume": 79142.0}, {"date": "2019-04-08", "close": 0.41846534, "volume": 11789.0}, {"date": "2019-04-09", "close": 0.41846534, "volume": 4801.0}, {"date": "2019-04-15", "close": 0.439388607, "volume": 468.0}, {"date": "2019-04-16", "close": 0.41846534, "volume": 49692.0}, {"date": "2019-04-24", "close": 0.41846534, "volume": 630.0}, {"date": "2019-04-29", "close": 0.41846534, "volume": 4072.0}, {"date": "2019-04-30", "close": 0.41846534, "volume": 8577.0}, {"date": "2019-05-01", "close": 0.397542073, "volume": 4239.0}, {"date": "2019-05-02", "close": 0.397542073, "volume": 11948.0}, {"date": "2019-05-03", "close": 0.397542073, "volume": 54650.0}, {"date": "2019-05-06", "close": 0.397542073, "volume": 42967.0}, {"date": "2019-05-07", "close": 0.397542073, "volume": 43014.0}, {"date": "2019-05-10", "close": 0.397542073, "volume": 43970.0}, {"date": "2019-05-13", "close": 0.355695539, "volume": 5335.0}, {"date": "2019-05-16", "close": 0.376618806, "volume": 46691.0}, {"date": "2019-05-21", "close": 0.355695539, "volume": 70131.0}, {"date": "2019-05-27", "close": 0.355695539, "volume": 64147.0}, {"date": "2019-05-29", "close": 0.355695539, "volume": 23.0}, {"date": "2019-05-31", "close": 0.355695539, "volume": 7312.0}, {"date": "2019-06-03", "close": 0.355695539, "volume": 7.0}, {"date": "2019-06-05", "close": 0.397542073, "volume": 16361.0}, {"date": "2019-06-07", "close": 0.397542073, "volume": 3691.0}, {"date": "2019-06-11", "close": 0.376618806, "volume": 11347.0}, {"date": "2019-06-12", "close": 0.355695539, "volume": 1282.0}, {"date": "2019-06-14", "close": 0.355695539, "volume": 717.0}, {"date": "2019-06-17", "close": 0.355695539, "volume": 7.0}, {"date": "2019-06-18", "close": 0.355695539, "volume": 3.0}, {"date": "2019-06-19", "close": 0.355695539, "volume": 5365.0}, {"date": "2019-06-21", "close": 0.334772272, "volume": 20315.0}, {"date": "2019-06-24", "close": 0.397542073, "volume": 4248.0}, {"date": "2019-06-25", "close": 0.397542073, "volume": 728.0}, {"date": "2019-06-27", "close": 0.355695539, "volume": 6594.0}, {"date": "2019-06-28", "close": 0.355695539, "volume": 22.0}, {"date": "2019-07-02", "close": 0.355695539, "volume": 9559.0}, {"date": "2019-07-03", "close": 0.355695539, "volume": 4779.0}, {"date": "2019-07-04", "close": 0.355695539, "volume": 12066.0}, {"date": "2019-07-05", "close": 0.355695539, "volume": 8468.0}, {"date": "2019-07-12", "close": 0.334772272, "volume": 23897.0}, {"date": "2019-07-15", "close": 0.41846534, "volume": 34829.0}, {"date": "2019-07-16", "close": 0.41846534, "volume": 17667.0}, {"date": "2019-07-17", "close": 0.41846534, "volume": 1445.0}, {"date": "2019-07-18", "close": 0.41846534, "volume": 27811.0}, {"date": "2019-07-19", "close": 0.41846534, "volume": 410.0}, {"date": "2019-07-22", "close": 0.41846534, "volume": 13359.0}, {"date": "2019-07-23", "close": 0.41846534, "volume": 10044.0}, {"date": "2019-07-24", "close": 0.439388607, "volume": 17777.0}, {"date": "2019-07-26", "close": 0.481235141, "volume": 192557.0}, {"date": "2019-07-29", "close": 0.481235141, "volume": 44956.0}, {"date": "2019-07-30", "close": 0.460311874, "volume": 29198.0}, {"date": "2019-08-01", "close": 0.41846534, "volume": 7167.0}, {"date": "2019-08-02", "close": 0.41846534, "volume": 9645.0}, {"date": "2019-08-05", "close": 0.41846534, "volume": 77865.0}, {"date": "2019-08-06", "close": 0.41846534, "volume": 98477.0}, {"date": "2019-08-07", "close": 0.41846534, "volume": 1195.0}, {"date": "2019-08-08", "close": 0.439388607, "volume": 14199.0}, {"date": "2019-08-09", "close": 0.439388607, "volume": 6.0}, {"date": "2019-08-12", "close": 0.41846534, "volume": 27453.0}, {"date": "2019-08-13", "close": 0.397542073, "volume": 159.0}, {"date": "2019-08-14", "close": 0.41846534, "volume": 19586.0}, {"date": "2019-08-15", "close": 0.439388607, "volume": 12020.0}, {"date": "2019-08-16", "close": 0.439388607, "volume": 2261.0}, {"date": "2019-08-19", "close": 0.41846534, "volume": 9162.0}, {"date": "2019-08-20", "close": 0.397542073, "volume": 22543.0}, {"date": "2019-08-21", "close": 0.376618806, "volume": 9818.0}, {"date": "2019-08-22", "close": 0.41846534, "volume": 20362.0}, {"date": "2019-08-26", "close": 0.376618806, "volume": 92490.0}, {"date": "2019-08-27", "close": 0.355695539, "volume": 114150.0}, {"date": "2019-08-28", "close": 0.355695539, "volume": 62968.0}, {"date": "2019-08-29", "close": 0.376618806, "volume": 735.0}, {"date": "2019-08-30", "close": 0.355695539, "volume": 60084.0}, {"date": "2019-09-02", "close": 0.376618806, "volume": 4779.0}, {"date": "2019-09-03", "close": 0.355695539, "volume": 19117.0}, {"date": "2019-09-04", "close": 0.355695539, "volume": 21029.0}, {"date": "2019-09-05", "close": 0.355695539, "volume": 37811.0}, {"date": "2019-09-06", "close": 0.376618806, "volume": 7740.0}, {"date": "2019-09-09", "close": 0.355695539, "volume": 42525.0}, {"date": "2019-09-11", "close": 0.376618806, "volume": 27852.0}, {"date": "2019-09-13", "close": 0.355695539, "volume": 49297.0}, {"date": "2019-09-17", "close": 0.355695539, "volume": 61963.0}, {"date": "2019-09-18", "close": 0.355695539, "volume": 1553.0}, {"date": "2019-09-19", "close": 0.376618806, "volume": 37996.0}, {"date": "2019-09-20", "close": 0.376618806, "volume": 38235.0}, {"date": "2019-09-23", "close": 0.376618806, "volume": 1338.0}, {"date": "2019-09-25", "close": 0.376618806, "volume": 11948.0}, {"date": "2019-09-27", "close": 0.376618806, "volume": 23347.0}, {"date": "2019-10-02", "close": 0.376618806, "volume": 31544.0}, {"date": "2019-10-03", "close": 0.355695539, "volume": 33426.0}, {"date": "2019-10-04", "close": 0.355695539, "volume": 1.0}, {"date": "2019-10-07", "close": 0.376618806, "volume": 21124.0}, {"date": "2019-10-08", "close": 0.355695539, "volume": 43007.0}, {"date": "2019-10-09", "close": 0.355695539, "volume": 4779.0}, {"date": "2019-10-10", "close": 0.355695539, "volume": 2.0}, {"date": "2019-10-16", "close": 0.376618806, "volume": 10729.0}, {"date": "2019-10-18", "close": 0.397542073, "volume": 37907.0}, {"date": "2019-10-21", "close": 0.397542073, "volume": 48041.0}, {"date": "2019-10-22", "close": 0.397542073, "volume": 1626.0}, {"date": "2019-10-23", "close": 0.397542073, "volume": 14501.0}, {"date": "2019-10-24", "close": 0.397542073, "volume": 81005.0}, {"date": "2019-10-25", "close": 0.397542073, "volume": 9426.0}, {"date": "2019-10-28", "close": 0.397542073, "volume": 12569.0}, {"date": "2019-10-29", "close": 0.41846534, "volume": 32407.0}, {"date": "2019-10-30", "close": 0.41846534, "volume": 149461.0}, {"date": "2019-10-31", "close": 0.41846534, "volume": 33049.0}, {"date": "2019-11-01", "close": 0.397542073, "volume": 13442.0}, {"date": "2019-11-04", "close": 0.397542073, "volume": 2462.0}, {"date": "2019-11-08", "close": 0.376618806, "volume": 5970.0}, {"date": "2019-11-12", "close": 0.376618806, "volume": 18730.0}, {"date": "2019-11-14", "close": 0.376618806, "volume": 12578.0}, {"date": "2019-11-15", "close": 0.355695539, "volume": 8718.0}, {"date": "2019-11-20", "close": 0.376618806, "volume": 23793.0}, {"date": "2019-11-22", "close": 0.397542073, "volume": 94555.0}, {"date": "2019-11-25", "close": 0.397542073, "volume": 1.0}, {"date": "2019-11-27", "close": 0.397542073, "volume": 21598.0}, {"date": "2019-12-03", "close": 0.376618806, "volume": 5660.0}, {"date": "2019-12-04", "close": 0.376618806, "volume": 239.0}, {"date": "2019-12-06", "close": 0.376618806, "volume": 142661.0}, {"date": "2019-12-10", "close": 0.376618806, "volume": 4779.0}, {"date": "2019-12-11", "close": 0.376618806, "volume": 10116.0}, {"date": "2019-12-12", "close": 0.376618806, "volume": 20888.0}, {"date": "2019-12-13", "close": 0.376618806, "volume": 7204.0}, {"date": "2019-12-17", "close": 0.376618806, "volume": 7037.0}, {"date": "2019-12-18", "close": 0.376618806, "volume": 7885.0}, {"date": "2019-12-19", "close": 0.376618806, "volume": 98984.0}, {"date": "2019-12-20", "close": 0.355695539, "volume": 89502.0}, {"date": "2019-12-23", "close": 0.355695539, "volume": 39618.0}, {"date": "2019-12-24", "close": 0.355695539, "volume": 47530.0}, {"date": "2019-12-31", "close": 0.355695539, "volume": 4787.0}, {"date": "2020-01-03", "close": 0.376618806, "volume": 1420.0}, {"date": "2020-01-07", "close": 0.376618806, "volume": 3346.0}, {"date": "2020-01-09", "close": 0.355695539, "volume": 24443.0}, {"date": "2020-01-10", "close": 0.376618806, "volume": 21123.0}, {"date": "2020-01-16", "close": 0.334772272, "volume": 31627.0}, {"date": "2020-01-20", "close": 0.355695539, "volume": 2855.0}, {"date": "2020-01-21", "close": 0.355695539, "volume": 14051.0}, {"date": "2020-01-22", "close": 0.334772272, "volume": 206781.0}, {"date": "2020-01-23", "close": 0.355695539, "volume": 4779.0}, {"date": "2020-01-24", "close": 0.355695539, "volume": 41645.0}, {"date": "2020-02-03", "close": 0.355695539, "volume": 19117.0}, {"date": "2020-02-11", "close": 0.334772272, "volume": 25030.0}, {"date": "2020-02-17", "close": 0.334772272, "volume": 38235.0}, {"date": "2020-02-18", "close": 0.334772272, "volume": 4779.0}, {"date": "2020-02-20", "close": 0.334772272, "volume": 23897.0}, {"date": "2020-02-21", "close": 0.355695539, "volume": 63766.0}, {"date": "2020-02-24", "close": 0.355695539, "volume": 7169.0}, {"date": "2020-02-25", "close": 0.355695539, "volume": 23897.0}, {"date": "2020-02-27", "close": 0.355695539, "volume": 44926.0}, {"date": "2020-03-02", "close": 0.334772272, "volume": 109554.0}, {"date": "2020-03-03", "close": 0.334772272, "volume": 33456.0}, {"date": "2020-03-04", "close": 0.355695539, "volume": 4779.0}, {"date": "2020-03-05", "close": 0.355695539, "volume": 14057.0}, {"date": "2020-03-06", "close": 0.313849005, "volume": 9559.0}, {"date": "2020-03-09", "close": 0.313849005, "volume": 27712.0}, {"date": "2020-03-10", "close": 0.334772272, "volume": 7398.0}, {"date": "2020-03-12", "close": 0.313849005, "volume": 23899.0}, {"date": "2020-03-13", "close": 0.313849005, "volume": 73709.0}, {"date": "2020-03-16", "close": 0.334772272, "volume": 15533.0}, {"date": "2020-03-19", "close": 0.313849005, "volume": 10885.0}, {"date": "2020-03-20", "close": 0.292925738, "volume": 15650.0}, {"date": "2020-03-24", "close": 0.334772272, "volume": 2390.0}, {"date": "2020-03-25", "close": 0.334772272, "volume": 1806.0}, {"date": "2020-03-26", "close": 0.334772272, "volume": 1452.0}, {"date": "2020-03-27", "close": 0.272002471, "volume": 488.0}, {"date": "2020-04-03", "close": 0.313849005, "volume": 1.0}, {"date": "2020-04-06", "close": 0.313849005, "volume": 2390.0}, {"date": "2020-04-07", "close": 0.313849005, "volume": 6322.0}, {"date": "2020-04-09", "close": 0.292925738, "volume": 2390.0}, {"date": "2020-04-20", "close": 0.292925738, "volume": 4779.0}, {"date": "2020-04-21", "close": 0.313849005, "volume": 11152.0}, {"date": "2020-04-23", "close": 0.313849005, "volume": 3159.0}, {"date": "2020-04-28", "close": 0.313849005, "volume": 1434.0}, {"date": "2020-04-29", "close": 0.313849005, "volume": 12940.0}, {"date": "2020-05-04", "close": 0.355695539, "volume": 6094.0}, {"date": "2020-05-08", "close": 0.334772272, "volume": 13213.0}, {"date": "2020-05-11", "close": 0.376618806, "volume": 181616.0}, {"date": "2020-05-12", "close": 0.334772272, "volume": 2851.0}, {"date": "2020-05-13", "close": 0.355695539, "volume": 15772.0}, {"date": "2020-05-18", "close": 0.334772272, "volume": 15772.0}, {"date": "2020-05-25", "close": 0.334772272, "volume": 4779.0}, {"date": "2020-05-26", "close": 0.313849005, "volume": 2390.0}, {"date": "2020-05-27", "close": 0.334772272, "volume": 1851.0}, {"date": "2020-06-01", "close": 0.313849005, "volume": 19117.0}, {"date": "2020-06-04", "close": 0.313849005, "volume": 108527.0}, {"date": "2020-06-05", "close": 0.292925738, "volume": 35695.0}, {"date": "2020-06-10", "close": 0.313849005, "volume": 8657.0}, {"date": "2020-06-16", "close": 0.292925738, "volume": 41373.0}, {"date": "2020-06-19", "close": 0.292925738, "volume": 60.0}, {"date": "2020-06-22", "close": 0.355695539, "volume": 64405.0}, {"date": "2020-06-23", "close": 0.334772272, "volume": 4779.0}, {"date": "2020-06-24", "close": 0.313849005, "volume": 23897.0}, {"date": "2020-06-26", "close": 0.376618806, "volume": 67399.0}, {"date": "2020-06-29", "close": 0.376618806, "volume": 5257.0}, {"date": "2020-07-01", "close": 0.355695539, "volume": 891.0}, {"date": "2020-07-02", "close": 0.355695539, "volume": 61687.0}, {"date": "2020-07-03", "close": 0.376618806, "volume": 26746.0}, {"date": "2020-07-06", "close": 0.397542073, "volume": 49132.0}, {"date": "2020-07-07", "close": 0.397542073, "volume": 96065.0}, {"date": "2020-07-09", "close": 0.397542073, "volume": 124927.0}, {"date": "2020-07-10", "close": 0.397542073, "volume": 72748.0}, {"date": "2020-07-13", "close": 0.397542073, "volume": 24457.0}, {"date": "2020-07-15", "close": 0.397542073, "volume": 13437.0}, {"date": "2020-07-17", "close": 0.439388607, "volume": 128894.0}, {"date": "2020-07-20", "close": 0.439388607, "volume": 36108.0}, {"date": "2020-07-21", "close": 0.41846534, "volume": 35629.0}, {"date": "2020-07-22", "close": 0.397542073, "volume": 12187.0}, {"date": "2020-07-23", "close": 0.460311874, "volume": 288228.0}, {"date": "2020-07-24", "close": 0.481235141, "volume": 215509.0}, {"date": "2020-07-27", "close": 0.523081675, "volume": 140542.0}, {"date": "2020-07-28", "close": 0.502158408, "volume": 123562.0}, {"date": "2020-07-29", "close": 0.523081675, "volume": 165743.0}, {"date": "2020-07-30", "close": 0.523081675, "volume": 14600.0}, {"date": "2020-07-31", "close": 0.481235141, "volume": 19516.0}, {"date": "2020-08-03", "close": 0.439388607, "volume": 10754.0}, {"date": "2020-08-04", "close": 0.481235141, "volume": 16250.0}, {"date": "2020-08-06", "close": 0.502158408, "volume": 9559.0}, {"date": "2020-08-07", "close": 0.523081675, "volume": 78273.0}, {"date": "2020-08-10", "close": 0.564928209, "volume": 119803.0}, {"date": "2020-08-11", "close": 0.564928209, "volume": 90865.0}, {"date": "2020-08-12", "close": 0.544004942, "volume": 46770.0}, {"date": "2020-08-14", "close": 0.564928209, "volume": 48442.0}, {"date": "2020-08-17", "close": 0.564928209, "volume": 49578.0}, {"date": "2020-08-18", "close": 0.585851476, "volume": 80349.0}, {"date": "2020-08-19", "close": 0.564928209, "volume": 11566.0}, {"date": "2020-08-20", "close": 0.564928209, "volume": 39592.0}, {"date": "2020-08-21", "close": 0.648621277, "volume": 135190.0}, {"date": "2020-08-24", "close": 0.753237612, "volume": 94017.0}, {"date": "2020-08-25", "close": 0.690467811, "volume": 115533.0}, {"date": "2020-08-26", "close": 0.690467811, "volume": 41103.0}, {"date": "2020-08-27", "close": 0.690467811, "volume": 23280.0}, {"date": "2020-08-28", "close": 0.669544544, "volume": 19595.0}, {"date": "2020-08-31", "close": 0.648621277, "volume": 97015.0}, {"date": "2020-09-01", "close": 0.648621277, "volume": 1542.0}, {"date": "2020-09-02", "close": 0.585851476, "volume": 99797.0}, {"date": "2020-09-03", "close": 0.606774743, "volume": 12796.0}, {"date": "2020-09-04", "close": 0.648621277, "volume": 56915.0}, {"date": "2020-09-07", "close": 0.62769801, "volume": 22989.0}, {"date": "2020-09-08", "close": 0.62769801, "volume": 7943.0}, {"date": "2020-09-09", "close": 0.62769801, "volume": 1412.0}, {"date": "2020-09-11", "close": 0.62769801, "volume": 47794.0}, {"date": "2020-09-14", "close": 0.564928209, "volume": 93793.0}, {"date": "2020-09-15", "close": 0.564928209, "volume": 20931.0}, {"date": "2020-09-16", "close": 0.564928209, "volume": 9310.0}, {"date": "2020-09-17", "close": 0.564928209, "volume": 33475.0}, {"date": "2020-09-18", "close": 0.606774743, "volume": 38235.0}, {"date": "2020-09-21", "close": 0.606774743, "volume": 3800.0}, {"date": "2020-09-22", "close": 0.606774743, "volume": 1075.0}, {"date": "2020-09-23", "close": 0.606774743, "volume": 1648.0}, {"date": "2020-09-24", "close": 0.585851476, "volume": 14572.0}, {"date": "2020-09-25", "close": 0.585851476, "volume": 159.0}, {"date": "2020-09-29", "close": 0.564928209, "volume": 46797.0}, {"date": "2020-09-30", "close": 0.585851476, "volume": 6728.0}, {"date": "2020-10-01", "close": 0.585851476, "volume": 24047.0}, {"date": "2020-10-02", "close": 0.585851476, "volume": 4303.0}, {"date": "2020-10-05", "close": 0.564928209, "volume": 46242.0}, {"date": "2020-10-08", "close": 0.544004942, "volume": 15065.0}, {"date": "2020-10-09", "close": 0.585851476, "volume": 3540.0}, {"date": "2020-10-13", "close": 0.544004942, "volume": 10103.0}, {"date": "2020-10-14", "close": 0.523081675, "volume": 7169.0}, {"date": "2020-10-15", "close": 0.544004942, "volume": 1593.0}, {"date": "2020-10-16", "close": 0.564928209, "volume": 2539.0}, {"date": "2020-10-20", "close": 0.544004942, "volume": 14338.0}, {"date": "2020-10-21", "close": 0.564928209, "volume": 1184.0}, {"date": "2020-10-22", "close": 0.481235141, "volume": 33795.0}, {"date": "2020-10-23", "close": 0.481235141, "volume": 68826.0}, {"date": "2020-10-26", "close": 0.502158408, "volume": 16053.0}, {"date": "2020-10-27", "close": 0.502158408, "volume": 10501.0}, {"date": "2020-10-28", "close": 0.502158408, "volume": 2915.0}, {"date": "2020-10-29", "close": 0.481235141, "volume": 5594.0}, {"date": "2020-11-02", "close": 0.481235141, "volume": 11490.0}, {"date": "2020-11-05", "close": 0.481235141, "volume": 7169.0}, {"date": "2020-11-06", "close": 0.523081675, "volume": 344.0}, {"date": "2020-11-09", "close": 0.523081675, "volume": 5100.0}, {"date": "2020-11-10", "close": 0.523081675, "volume": 8135.0}, {"date": "2020-11-11", "close": 0.523081675, "volume": 4779.0}, {"date": "2020-11-13", "close": 0.502158408, "volume": 3780.0}, {"date": "2020-11-17", "close": 0.585851476, "volume": 170996.0}, {"date": "2020-11-18", "close": 0.585851476, "volume": 304675.0}, {"date": "2020-11-19", "close": 0.544004942, "volume": 43700.0}, {"date": "2020-11-20", "close": 0.564928209, "volume": 22578.0}, {"date": "2020-11-23", "close": 0.585851476, "volume": 92200.0}, {"date": "2020-11-24", "close": 0.585851476, "volume": 48321.0}, {"date": "2020-11-25", "close": 0.606774743, "volume": 40625.0}, {"date": "2020-11-27", "close": 0.564928209, "volume": 15259.0}, {"date": "2020-11-30", "close": 0.62769801, "volume": 34908.0}, {"date": "2020-12-01", "close": 0.648621277, "volume": 199432.0}, {"date": "2020-12-02", "close": 0.711391078, "volume": 166367.0}, {"date": "2020-12-03", "close": 0.669544544, "volume": 186903.0}, {"date": "2020-12-04", "close": 0.690467811, "volume": 200234.0}, {"date": "2020-12-07", "close": 0.690467811, "volume": 30591.0}, {"date": "2020-12-08", "close": 0.753237612, "volume": 197104.0}, {"date": "2020-12-09", "close": 0.732314345, "volume": 54715.0}, {"date": "2020-12-10", "close": 0.774160879, "volume": 335818.0}, {"date": "2020-12-11", "close": 0.774160879, "volume": 94403.0}, {"date": "2020-12-14", "close": 0.732314345, "volume": 37499.0}, {"date": "2020-12-15", "close": 0.753237612, "volume": 9559.0}, {"date": "2020-12-16", "close": 0.753237612, "volume": 37383.0}, {"date": "2020-12-17", "close": 0.753237612, "volume": 76586.0}, {"date": "2020-12-18", "close": 0.753237612, "volume": 6452.0}, {"date": "2020-12-21", "close": 0.753237612, "volume": 58263.0}, {"date": "2020-12-24", "close": 0.711391078, "volume": 11179.0}, {"date": "2020-12-29", "close": 0.690467811, "volume": 27616.0}, {"date": "2020-12-30", "close": 0.732314345, "volume": 4488.0}, {"date": "2021-01-04", "close": 0.753237612, "volume": 11654.0}, {"date": "2021-01-05", "close": 0.690467811, "volume": 4830.0}, {"date": "2021-01-06", "close": 0.732314345, "volume": 43451.0}, {"date": "2021-01-07", "close": 0.732314345, "volume": 2378.0}, {"date": "2021-01-08", "close": 0.690467811, "volume": 20348.0}, {"date": "2021-01-11", "close": 0.711391078, "volume": 8434.0}, {"date": "2021-01-12", "close": 0.711391078, "volume": 4217.0}, {"date": "2021-01-13", "close": 0.711391078, "volume": 57694.0}, {"date": "2021-01-14", "close": 0.711391078, "volume": 50576.0}, {"date": "2021-01-15", "close": 0.711391078, "volume": 76569.0}, {"date": "2021-01-18", "close": 0.711391078, "volume": 80573.0}, {"date": "2021-01-19", "close": 0.690467811, "volume": 51562.0}, {"date": "2021-01-20", "close": 0.711391078, "volume": 30626.0}, {"date": "2021-01-21", "close": 0.690467811, "volume": 123618.0}, {"date": "2021-01-22", "close": 0.669544544, "volume": 17766.0}, {"date": "2021-01-25", "close": 0.690467811, "volume": 20448.0}, {"date": "2021-01-27", "close": 0.669544544, "volume": 5855.0}, {"date": "2021-01-28", "close": 0.62769801, "volume": 73643.0}, {"date": "2021-01-29", "close": 0.564928209, "volume": 241961.0}, {"date": "2021-02-01", "close": 0.564928209, "volume": 58364.0}, {"date": "2021-02-02", "close": 0.544004942, "volume": 75532.0}, {"date": "2021-02-03", "close": 0.585851476, "volume": 16873.0}, {"date": "2021-02-04", "close": 0.564928209, "volume": 49197.0}, {"date": "2021-02-05", "close": 0.544004942, "volume": 52368.0}, {"date": "2021-02-08", "close": 0.502158408, "volume": 92868.0}, {"date": "2021-02-09", "close": 0.523081675, "volume": 35641.0}, {"date": "2021-02-10", "close": 0.564928209, "volume": 9559.0}, {"date": "2021-02-11", "close": 0.585851476, "volume": 28108.0}, {"date": "2021-02-12", "close": 0.669544544, "volume": 128009.0}, {"date": "2021-02-15", "close": 0.648621277, "volume": 54282.0}, {"date": "2021-02-16", "close": 0.648621277, "volume": 76322.0}, {"date": "2021-02-17", "close": 0.648621277, "volume": 85703.0}, {"date": "2021-02-18", "close": 0.606774743, "volume": 20697.0}, {"date": "2021-02-19", "close": 0.669544544, "volume": 14873.0}, {"date": "2021-02-22", "close": 0.62769801, "volume": 21600.0}, {"date": "2021-02-25", "close": 0.585851476, "volume": 49819.0}, {"date": "2021-02-26", "close": 0.544004942, "volume": 145346.0}, {"date": "2021-03-01", "close": 0.523081675, "volume": 71376.0}, {"date": "2021-03-02", "close": 0.502158408, "volume": 157973.0}, {"date": "2021-03-03", "close": 0.523081675, "volume": 83148.0}, {"date": "2021-03-04", "close": 0.460311874, "volume": 173453.0}, {"date": "2021-03-05", "close": 0.460311874, "volume": 349293.0}, {"date": "2021-03-08", "close": 0.460311874, "volume": 123363.0}, {"date": "2021-03-09", "close": 0.481235141, "volume": 9629.0}, {"date": "2021-03-10", "close": 0.502158408, "volume": 112653.0}, {"date": "2021-03-11", "close": 0.502158408, "volume": 24399.0}, {"date": "2021-03-12", "close": 0.523081675, "volume": 251002.0}, {"date": "2021-03-15", "close": 0.502158408, "volume": 25481.0}, {"date": "2021-03-16", "close": 0.502158408, "volume": 378.0}, {"date": "2021-03-17", "close": 0.502158408, "volume": 48194.0}, {"date": "2021-03-18", "close": 0.523081675, "volume": 33695.0}, {"date": "2021-03-19", "close": 0.502158408, "volume": 43632.0}, {"date": "2021-03-22", "close": 0.502158408, "volume": 14060.0}, {"date": "2021-03-23", "close": 0.481235141, "volume": 5735.0}, {"date": "2021-03-24", "close": 0.481235141, "volume": 32156.0}, {"date": "2021-03-25", "close": 0.481235141, "volume": 123537.0}, {"date": "2021-03-26", "close": 0.460311874, "volume": 312762.0}, {"date": "2021-03-29", "close": 0.481235141, "volume": 126631.0}, {"date": "2021-03-30", "close": 0.502158408, "volume": 60602.0}, {"date": "2021-03-31", "close": 0.502158408, "volume": 36084.0}, {"date": "2021-04-01", "close": 0.502158408, "volume": 31161.0}, {"date": "2021-04-06", "close": 0.502158408, "volume": 98498.0}, {"date": "2021-04-07", "close": 0.502158408, "volume": 155347.0}, {"date": "2021-04-08", "close": 0.502158408, "volume": 140530.0}, {"date": "2021-04-09", "close": 0.523081675, "volume": 86084.0}, {"date": "2021-04-12", "close": 0.502158408, "volume": 78619.0}, {"date": "2021-04-13", "close": 0.502158408, "volume": 124504.0}, {"date": "2021-04-14", "close": 0.523081675, "volume": 9559.0}, {"date": "2021-04-15", "close": 0.502158408, "volume": 68783.0}, {"date": "2021-04-16", "close": 0.439388607, "volume": 265435.0}, {"date": "2021-04-19", "close": 0.460311874, "volume": 76722.0}, {"date": "2021-04-20", "close": 0.439388607, "volume": 92507.0}, {"date": "2021-04-21", "close": 0.41846534, "volume": 95272.0}, {"date": "2021-04-22", "close": 0.460311874, "volume": 19534.0}, {"date": "2021-04-23", "close": 0.460311874, "volume": 10875.0}, {"date": "2021-04-26", "close": 0.460311874, "volume": 5540.0}, {"date": "2021-04-27", "close": 0.439388607, "volume": 45263.0}, {"date": "2021-04-28", "close": 0.41846534, "volume": 108278.0}, {"date": "2021-04-29", "close": 0.41846534, "volume": 7439.0}, {"date": "2021-04-30", "close": 0.439388607, "volume": 20880.0}, {"date": "2021-05-03", "close": 0.502158408, "volume": 106698.0}, {"date": "2021-05-04", "close": 0.439388607, "volume": 118261.0}, {"date": "2021-05-05", "close": 0.439388607, "volume": 14917.0}, {"date": "2021-05-06", "close": 0.460311874, "volume": 76935.0}, {"date": "2021-05-07", "close": 0.460311874, "volume": 38235.0}, {"date": "2021-05-10", "close": 0.439388607, "volume": 114923.0}, {"date": "2021-05-11", "close": 0.439388607, "volume": 12622.0}, {"date": "2021-05-12", "close": 0.439388607, "volume": 9149.0}, {"date": "2021-05-13", "close": 0.439388607, "volume": 8950.0}, {"date": "2021-05-14", "close": 0.460311874, "volume": 55520.0}, {"date": "2021-05-17", "close": 0.460311874, "volume": 225652.0}, {"date": "2021-05-18", "close": 0.41846534, "volume": 15813.0}, {"date": "2021-05-19", "close": 0.460311874, "volume": 3216.0}, {"date": "2021-05-21", "close": 0.460311874, "volume": 16217.0}, {"date": "2021-05-24", "close": 0.502158408, "volume": 674834.0}, {"date": "2021-05-25", "close": 0.460311874, "volume": 439620.0}, {"date": "2021-05-26", "close": 0.460311874, "volume": 69572.0}, {"date": "2021-05-27", "close": 0.460311874, "volume": 31676.0}, {"date": "2021-05-28", "close": 0.481235141, "volume": 29201.0}, {"date": "2021-05-31", "close": 0.460311874, "volume": 17163.0}, {"date": "2021-06-01", "close": 0.460311874, "volume": 23897.0}, {"date": "2021-06-02", "close": 0.460311874, "volume": 7886.0}, {"date": "2021-06-03", "close": 0.439388607, "volume": 30987.0}, {"date": "2021-06-04", "close": 0.41846534, "volume": 28728.0}, {"date": "2021-06-07", "close": 0.41846534, "volume": 156137.0}, {"date": "2021-06-08", "close": 0.41846534, "volume": 156310.0}, {"date": "2021-06-09", "close": 0.439388607, "volume": 2619.0}, {"date": "2021-06-10", "close": 0.460311874, "volume": 43643.0}, {"date": "2021-06-11", "close": 0.460311874, "volume": 1088.0}, {"date": "2021-06-15", "close": 0.41846534, "volume": 92051.0}, {"date": "2021-06-16", "close": 0.41846534, "volume": 37079.0}, {"date": "2021-06-17", "close": 0.41846534, "volume": 24.0}, {"date": "2021-06-18", "close": 0.376618806, "volume": 145666.0}, {"date": "2021-06-21", "close": 0.376618806, "volume": 34952.0}, {"date": "2021-06-23", "close": 0.397542073, "volume": 1099.0}, {"date": "2021-06-24", "close": 0.397542073, "volume": 25921.0}, {"date": "2021-06-25", "close": 0.355695539, "volume": 108346.0}, {"date": "2021-06-28", "close": 0.334772272, "volume": 151271.0}, {"date": "2021-06-29", "close": 0.313849005, "volume": 361408.0}, {"date": "2021-06-30", "close": 0.355695539, "volume": 232599.0}, {"date": "2021-07-01", "close": 0.397542073, "volume": 47795.0}, {"date": "2021-07-02", "close": 0.397542073, "volume": 47794.0}, {"date": "2021-07-05", "close": 0.376618806, "volume": 19117.0}, {"date": "2021-07-06", "close": 0.376618806, "volume": 40990.0}, {"date": "2021-07-07", "close": 0.334772272, "volume": 215212.0}, {"date": "2021-07-08", "close": 0.355695539, "volume": 1434.0}, {"date": "2021-07-09", "close": 0.355695539, "volume": 67838.0}, {"date": "2021-07-12", "close": 0.334772272, "volume": 31424.0}, {"date": "2021-07-13", "close": 0.3452339055, "volume": 3381.0}, {"date": "2021-07-14", "close": 0.334772272, "volume": 6895.0}, {"date": "2021-07-15", "close": 0.334772272, "volume": 804.0}, {"date": "2021-07-19", "close": 0.3452339055, "volume": 5638.0}, {"date": "2021-07-20", "close": 0.313849005, "volume": 119723.0}, {"date": "2021-07-21", "close": 0.334772272, "volume": 23897.0}, {"date": "2021-07-22", "close": 0.334772272, "volume": 37699.0}, {"date": "2021-07-23", "close": 0.334772272, "volume": 59564.0}, {"date": "2021-07-26", "close": 0.334772272, "volume": 439167.0}, {"date": "2021-07-27", "close": 0.313849005, "volume": 64794.0}, {"date": "2021-07-28", "close": 0.355695539, "volume": 199025.0}, {"date": "2021-07-29", "close": 0.313849005, "volume": 98407.0}, {"date": "2021-07-30", "close": 0.334772272, "volume": 82885.0}, {"date": "2021-08-02", "close": 0.313849005, "volume": 59085.0}, {"date": "2021-08-04", "close": 0.355695539, "volume": 156048.0}, {"date": "2021-08-05", "close": 0.3661571725, "volume": 89548.0}, {"date": "2021-08-06", "close": 0.376618806, "volume": 69237.0}, {"date": "2021-08-09", "close": 0.355695539, "volume": 32075.0}, {"date": "2021-08-10", "close": 0.355695539, "volume": 39857.0}, {"date": "2021-08-11", "close": 0.334772272, "volume": 19.0}, {"date": "2021-08-12", "close": 0.313849005, "volume": 175405.0}, {"date": "2021-08-13", "close": 0.313849005, "volume": 17999.0}, {"date": "2021-08-16", "close": 0.334772272, "volume": 54029.0}, {"date": "2021-08-17", "close": 0.334772272, "volume": 53743.0}, {"date": "2021-08-19", "close": 0.334772272, "volume": 80100.0}, {"date": "2021-08-20", "close": 0.334772272, "volume": 47817.0}, {"date": "2021-08-23", "close": 0.313849005, "volume": 57352.0}, {"date": "2021-08-24", "close": 0.334772272, "volume": 65549.0}, {"date": "2021-08-26", "close": 0.334772272, "volume": 14338.0}, {"date": "2021-08-27", "close": 0.334772272, "volume": 1494.0}, {"date": "2021-08-30", "close": 0.313849005, "volume": 474379.0}, {"date": "2021-08-31", "close": 0.313849005, "volume": 43564.0}, {"date": "2021-09-01", "close": 0.292925738, "volume": 316504.0}, {"date": "2021-09-02", "close": 0.292925738, "volume": 136758.0}, {"date": "2021-09-03", "close": 0.292925738, "volume": 47051.0}, {"date": "2021-09-06", "close": 0.313849005, "volume": 215072.0}, {"date": "2021-09-07", "close": 0.313849005, "volume": 69810.0}, {"date": "2021-09-08", "close": 0.292925738, "volume": 54972.0}, {"date": "2021-09-09", "close": 0.292925738, "volume": 80771.0}, {"date": "2021-09-10", "close": 0.292925738, "volume": 9559.0}, {"date": "2021-09-13", "close": 0.292925738, "volume": 6828.0}, {"date": "2021-09-15", "close": 0.292925738, "volume": 14409.0}, {"date": "2021-09-16", "close": 0.272002471, "volume": 14372.0}, {"date": "2021-09-17", "close": 0.272002471, "volume": 100367.0}, {"date": "2021-09-20", "close": 0.272002471, "volume": 112509.0}, {"date": "2021-09-21", "close": 0.272002471, "volume": 7431.0}, {"date": "2021-09-22", "close": 0.272002471, "volume": 113549.0}, {"date": "2021-09-23", "close": 0.272002471, "volume": 4894.0}, {"date": "2021-09-28", "close": 0.292925738, "volume": 24742.0}, {"date": "2021-09-29", "close": 0.292925738, "volume": 7741.0}, {"date": "2021-09-30", "close": 0.292925738, "volume": 2261.0}, {"date": "2021-10-01", "close": 0.292925738, "volume": 1185.0}, {"date": "2021-10-04", "close": 0.292925738, "volume": 155087.0}, {"date": "2021-10-05", "close": 0.272002471, "volume": 4123.0}, {"date": "2021-10-06", "close": 0.272002471, "volume": 74041.0}, {"date": "2021-10-07", "close": 0.292925738, "volume": 26350.0}, {"date": "2021-10-11", "close": 0.292925738, "volume": 21659.0}, {"date": "2021-10-13", "close": 0.272002471, "volume": 6213.0}, {"date": "2021-10-14", "close": 0.272002471, "volume": 27068.0}, {"date": "2021-10-18", "close": 0.272002471, "volume": 23897.0}, {"date": "2021-10-19", "close": 0.272002471, "volume": 38235.0}, {"date": "2021-10-20", "close": 0.292925738, "volume": 2112.0}, {"date": "2021-10-21", "close": 0.272002471, "volume": 67592.0}, {"date": "2021-10-22", "close": 0.272002471, "volume": 138032.0}, {"date": "2021-10-25", "close": 0.272002471, "volume": 64338.0}, {"date": "2021-10-26", "close": 0.272002471, "volume": 30416.0}, {"date": "2021-10-27", "close": 0.292925738, "volume": 173805.0}, {"date": "2021-10-28", "close": 0.292925738, "volume": 20312.0}, {"date": "2021-11-01", "close": 0.2824641045, "volume": 36718.0}, {"date": "2021-11-02", "close": 0.292925738, "volume": 430.0}, {"date": "2021-11-03", "close": 0.272002471, "volume": 47794.0}, {"date": "2021-11-04", "close": 0.292925738, "volume": 41946.0}, {"date": "2021-11-05", "close": 0.292925738, "volume": 43697.0}, {"date": "2021-11-08", "close": 0.292925738, "volume": 209608.0}, {"date": "2021-11-09", "close": 0.272002471, "volume": 53576.0}, {"date": "2021-11-10", "close": 0.272002471, "volume": 61218.0}, {"date": "2021-11-11", "close": 0.272002471, "volume": 44482.0}, {"date": "2021-11-12", "close": 0.272002471, "volume": 69197.0}, {"date": "2021-11-15", "close": 0.272002471, "volume": 43258.0}, {"date": "2021-11-16", "close": 0.272002471, "volume": 18967.0}, {"date": "2021-11-17", "close": 0.2824641045, "volume": 30588.0}, {"date": "2021-11-18", "close": 0.272002471, "volume": 12330.0}, {"date": "2021-11-19", "close": 0.272002471, "volume": 11948.0}, {"date": "2021-11-22", "close": 0.251079204, "volume": 256279.0}, {"date": "2021-11-23", "close": 0.2824641045, "volume": 358453.0}, {"date": "2021-11-24", "close": 0.272002471, "volume": 129043.0}, {"date": "2021-11-25", "close": 0.272002471, "volume": 332206.0}, {"date": "2021-11-26", "close": 0.272002471, "volume": 77421.0}, {"date": "2021-11-29", "close": 0.251079204, "volume": 27216.0}, {"date": "2021-11-30", "close": 0.251079204, "volume": 34650.0}, {"date": "2021-12-01", "close": 0.292925738, "volume": 520150.0}, {"date": "2021-12-02", "close": 0.292925738, "volume": 23381.0}, {"date": "2021-12-03", "close": 0.292925738, "volume": 86966.0}, {"date": "2021-12-06", "close": 0.251079204, "volume": 41585.0}, {"date": "2021-12-07", "close": 0.251079204, "volume": 15186.0}, {"date": "2021-12-08", "close": 0.251079204, "volume": 1721.0}, {"date": "2021-12-09", "close": 0.251079204, "volume": 33695.0}, {"date": "2021-12-13", "close": 0.251079204, "volume": 38999.0}, {"date": "2021-12-14", "close": 0.230155937, "volume": 18339.0}, {"date": "2021-12-15", "close": 0.251079204, "volume": 7919.0}, {"date": "2021-12-16", "close": 0.230155937, "volume": 19037.0}, {"date": "2021-12-21", "close": 0.20923267, "volume": 42580.0}, {"date": "2021-12-22", "close": 0.230155937, "volume": 16776.0}, {"date": "2021-12-24", "close": 0.251079204, "volume": 5176.0}, {"date": "2021-12-31", "close": 0.251079204, "volume": 4779.0}, {"date": "2022-01-04", "close": 0.251079204, "volume": 16966.0}, {"date": "2022-01-05", "close": 0.251079204, "volume": 8736.0}, {"date": "2022-01-07", "close": 0.251079204, "volume": 23897.0}, {"date": "2022-01-10", "close": 0.251079204, "volume": 1912.0}, {"date": "2022-01-11", "close": 0.251079204, "volume": 80949.0}, {"date": "2022-01-13", "close": 0.251079204, "volume": 13382.0}, {"date": "2022-01-18", "close": 0.272002471, "volume": 90903.0}, {"date": "2022-01-19", "close": 0.292925738, "volume": 8591.0}, {"date": "2022-01-20", "close": 0.272002471, "volume": 110083.0}, {"date": "2022-01-25", "close": 0.251079204, "volume": 18636.0}, {"date": "2022-01-27", "close": 0.251079204, "volume": 4779.0}, {"date": "2022-01-28", "close": 0.251079204, "volume": 93335.0}, {"date": "2022-01-31", "close": 0.251079204, "volume": 71778.0}, {"date": "2022-02-02", "close": 0.251079204, "volume": 23810.0}, {"date": "2022-02-04", "close": 0.251079204, "volume": 9559.0}, {"date": "2022-02-07", "close": 0.251079204, "volume": 121246.0}, {"date": "2022-02-08", "close": 0.272002471, "volume": 133577.0}, {"date": "2022-02-09", "close": 0.272002471, "volume": 63725.0}, {"date": "2022-02-10", "close": 0.292925738, "volume": 59401.0}, {"date": "2022-02-11", "close": 0.292925738, "volume": 1195.0}, {"date": "2022-02-14", "close": 0.292925738, "volume": 15700.0}, {"date": "2022-02-15", "close": 0.292925738, "volume": 151574.0}, {"date": "2022-02-16", "close": 0.272002471, "volume": 64891.0}, {"date": "2022-02-17", "close": 0.272002471, "volume": 6596.0}, {"date": "2022-02-21", "close": 0.272002471, "volume": 2390.0}, {"date": "2022-02-22", "close": 0.272002471, "volume": 181346.0}, {"date": "2022-02-23", "close": 0.272002471, "volume": 34565.0}, {"date": "2022-02-24", "close": 0.272002471, "volume": 454.0}, {"date": "2022-02-28", "close": 0.272002471, "volume": 60174.0}, {"date": "2022-03-03", "close": 0.251079204, "volume": 24540.0}, {"date": "2022-03-08", "close": 0.230155937, "volume": 23897.0}, {"date": "2022-03-09", "close": 0.20923267, "volume": 81797.0}, {"date": "2022-03-10", "close": 0.230155937, "volume": 1003.0}, {"date": "2022-03-11", "close": 0.188309403, "volume": 194649.0}, {"date": "2022-03-14", "close": 0.20923267, "volume": 22242.0}, {"date": "2022-03-15", "close": 0.20923267, "volume": 22967.0}, {"date": "2022-03-17", "close": 0.20923267, "volume": 5.0}, {"date": "2022-03-21", "close": 0.20923267, "volume": 9559.0}, {"date": "2022-03-23", "close": 0.20923267, "volume": 5629.0}, {"date": "2022-03-28", "close": 0.188309403, "volume": 65864.0}, {"date": "2022-03-29", "close": 0.188309403, "volume": 33596.0}, {"date": "2022-03-31", "close": 0.20923267, "volume": 44220.0}, {"date": "2022-04-01", "close": 0.20923267, "volume": 191.0}, {"date": "2022-04-04", "close": 0.188309403, "volume": 42392.0}, {"date": "2022-04-05", "close": 0.20923267, "volume": 1511.0}, {"date": "2022-04-06", "close": 0.20923267, "volume": 14314.0}, {"date": "2022-04-11", "close": 0.20923267, "volume": 2390.0}, {"date": "2022-04-12", "close": 0.20923267, "volume": 70737.0}, {"date": "2022-04-13", "close": 0.251079204, "volume": 263006.0}, {"date": "2022-04-14", "close": 0.251079204, "volume": 17353.0}, {"date": "2022-04-19", "close": 0.230155937, "volume": 19833.0}, {"date": "2022-04-20", "close": 0.251079204, "volume": 14147.0}, {"date": "2022-04-21", "close": 0.230155937, "volume": 47812.0}, {"date": "2022-04-22", "close": 0.230155937, "volume": 21507.0}, {"date": "2022-04-28", "close": 0.230155937, "volume": 44166.0}, {"date": "2022-04-29", "close": 0.230155937, "volume": 4779.0}, {"date": "2022-05-03", "close": 0.188309403, "volume": 163202.0}, {"date": "2022-05-04", "close": 0.188309403, "volume": 190583.0}, {"date": "2022-05-05", "close": 0.20923267, "volume": 76340.0}, {"date": "2022-05-09", "close": 0.20923267, "volume": 100372.0}, {"date": "2022-05-11", "close": 0.20923267, "volume": 0.0}, {"date": "2022-05-12", "close": 0.188309403, "volume": 218258.0}, {"date": "2022-05-13", "close": 0.188309403, "volume": 114705.0}, {"date": "2022-05-16", "close": 0.188309403, "volume": 95587.0}, {"date": "2022-05-17", "close": 0.188309403, "volume": 47794.0}, {"date": "2022-05-18", "close": 0.188309403, "volume": 143382.0}, {"date": "2022-05-19", "close": 0.188309403, "volume": 71691.0}, {"date": "2022-05-20", "close": 0.188309403, "volume": 58372.0}, {"date": "2022-05-23", "close": 0.188309403, "volume": 23897.0}, {"date": "2022-05-25", "close": 0.167386136, "volume": 156700.0}, {"date": "2022-05-27", "close": 0.188309403, "volume": 5980.0}, {"date": "2022-06-03", "close": 0.167386136, "volume": 14338.0}, {"date": "2022-06-06", "close": 0.188309403, "volume": 584.0}, {"date": "2022-06-09", "close": 0.125539602, "volume": 115980.0}, {"date": "2022-06-10", "close": 0.125539602, "volume": 74502.0}, {"date": "2022-06-14", "close": 0.104616335, "volume": 23132.0}, {"date": "2022-06-16", "close": 0.104616335, "volume": 166889.0}, {"date": "2022-06-17", "close": 0.104616335, "volume": 171752.0}, {"date": "2022-06-20", "close": 0.104616335, "volume": 74317.0}, {"date": "2022-06-21", "close": 0.125539602, "volume": 430143.0}, {"date": "2022-06-22", "close": 0.1150779685, "volume": 75393.0}, {"date": "2022-06-24", "close": 0.1150779685, "volume": 82876.0}, {"date": "2022-06-27", "close": 0.1150779685, "volume": 438488.0}, {"date": "2022-06-28", "close": 0.104616335, "volume": 596544.0}, {"date": "2022-06-29", "close": 0.104616335, "volume": 47794.0}, {"date": "2022-06-30", "close": 0.104616335, "volume": 71691.0}, {"date": "2022-07-05", "close": 0.146462869, "volume": 221467.0}, {"date": "2022-07-07", "close": 0.146462869, "volume": 635225.0}, {"date": "2022-07-08", "close": 0.146462869, "volume": 23419.0}, {"date": "2022-07-11", "close": 0.146462869, "volume": 44146.0}, {"date": "2022-07-12", "close": 0.146462869, "volume": 499370.0}, {"date": "2022-07-14", "close": 0.146462869, "volume": 3059.0}, {"date": "2022-07-18", "close": 0.1360012355, "volume": 16386.0}, {"date": "2022-07-20", "close": 0.125539602, "volume": 1051.0}, {"date": "2022-07-21", "close": 0.125539602, "volume": 3943.0}, {"date": "2022-07-26", "close": 0.125539602, "volume": 35.0}, {"date": "2022-07-27", "close": 0.146462869, "volume": 83824.0}, {"date": "2022-07-28", "close": 0.146462869, "volume": 194245.0}, {"date": "2022-07-29", "close": 0.146462869, "volume": 110001.0}, {"date": "2022-08-01", "close": 0.125539602, "volume": 11948.0}, {"date": "2022-08-04", "close": 0.1360012355, "volume": 526338.0}, {"date": "2022-08-05", "close": 0.1360012355, "volume": 113631.0}, {"date": "2022-08-08", "close": 0.1360012355, "volume": 131027.0}, {"date": "2022-08-09", "close": 0.146462869, "volume": 35162.0}, {"date": "2022-08-10", "close": 0.1360012355, "volume": 683.0}, {"date": "2022-08-19", "close": 0.146462869, "volume": 9559.0}, {"date": "2022-08-22", "close": 0.146462869, "volume": 21507.0}, {"date": "2022-08-25", "close": 0.146462869, "volume": 11948.0}, {"date": "2022-08-29", "close": 0.125539602, "volume": 632863.0}, {"date": "2022-08-30", "close": 0.1360012355, "volume": 27561.0}, {"date": "2022-08-31", "close": 0.146462869, "volume": 93198.0}, {"date": "2022-09-01", "close": 0.125539602, "volume": 399125.0}, {"date": "2022-09-05", "close": 0.125539602, "volume": 4779.0}, {"date": "2022-09-06", "close": 0.125539602, "volume": 21268.0}, {"date": "2022-09-07", "close": 0.125539602, "volume": 119023.0}, {"date": "2022-09-12", "close": 0.1150779685, "volume": 53211.0}, {"date": "2022-09-13", "close": 0.1150779685, "volume": 47794.0}, {"date": "2022-09-14", "close": 0.125539602, "volume": 34894.0}, {"date": "2022-09-15", "close": 0.125539602, "volume": 28700.0}, {"date": "2022-09-16", "close": 0.125539602, "volume": 34730.0}, {"date": "2022-09-19", "close": 0.125539602, "volume": 48.0}, {"date": "2022-09-20", "close": 0.125539602, "volume": 4779.0}, {"date": "2022-09-27", "close": 0.104616335, "volume": 282365.0}, {"date": "2022-09-28", "close": 0.104616335, "volume": 11158.0}, {"date": "2022-09-29", "close": 0.104616335, "volume": 48.0}, {"date": "2022-09-30", "close": 0.0941547015, "volume": 48218.0}, {"date": "2022-10-04", "close": 0.083693068, "volume": 11948.0}, {"date": "2022-10-06", "close": 0.104616335, "volume": 57688.0}, {"date": "2022-10-07", "close": 0.0941547015, "volume": 14973.0}, {"date": "2022-10-10", "close": 0.083693068, "volume": 24375.0}, {"date": "2022-10-18", "close": 0.104616335, "volume": 156573.0}, {"date": "2022-10-21", "close": 0.104616335, "volume": 164907.0}, {"date": "2022-10-24", "close": 0.104616335, "volume": 193010.0}, {"date": "2022-10-25", "close": 0.104616335, "volume": 21173.0}, {"date": "2022-10-26", "close": 0.125539602, "volume": 3981.0}, {"date": "2022-10-27", "close": 0.104616335, "volume": 16985.0}, {"date": "2022-10-31", "close": 0.125539602, "volume": 17761.0}, {"date": "2022-11-01", "close": 0.125539602, "volume": 2390.0}, {"date": "2022-11-07", "close": 0.125539602, "volume": 7971.0}, {"date": "2022-11-08", "close": 0.104616335, "volume": 1.0}, {"date": "2022-11-09", "close": 0.104616335, "volume": 11953.0}, {"date": "2022-11-11", "close": 0.104616335, "volume": 5418.0}, {"date": "2022-11-14", "close": 0.125539602, "volume": 92433.0}, {"date": "2022-11-15", "close": 0.125539602, "volume": 7.0}, {"date": "2022-11-16", "close": 0.125539602, "volume": 7894.0}, {"date": "2022-11-17", "close": 0.104616335, "volume": 2767.0}, {"date": "2022-11-21", "close": 0.104616335, "volume": 54843.0}, {"date": "2022-11-22", "close": 0.0941547015, "volume": 238533.0}, {"date": "2022-11-28", "close": 0.083693068, "volume": 23897.0}, {"date": "2022-11-30", "close": 0.083693068, "volume": 5926.0}, {"date": "2022-12-02", "close": 0.083693068, "volume": 1.0}, {"date": "2022-12-05", "close": 0.083693068, "volume": 4097.0}, {"date": "2022-12-09", "close": 0.083693068, "volume": 671534.0}, {"date": "2022-12-14", "close": 0.083693068, "volume": 47610.0}, {"date": "2022-12-15", "close": 0.083693068, "volume": 18620.0}, {"date": "2022-12-19", "close": 0.104616335, "volume": 283558.0}, {"date": "2022-12-21", "close": 0.0941547015, "volume": 11853.0}, {"date": "2022-12-23", "close": 0.083693068, "volume": 2270.0}, {"date": "2022-12-28", "close": 0.0941547015, "volume": 47794.0}, {"date": "2022-12-29", "close": 0.104616335, "volume": 6361.0}, {"date": "2022-12-30", "close": 0.083693068, "volume": 6357.0}, {"date": "2023-01-09", "close": 0.0941547015, "volume": 4779.0}, {"date": "2023-01-11", "close": 0.083693068, "volume": 15177.0}, {"date": "2023-01-12", "close": 0.083693068, "volume": 95587.0}, {"date": "2023-01-17", "close": 0.0941547015, "volume": 14515.0}, {"date": "2023-01-18", "close": 0.083693068, "volume": 35669.0}, {"date": "2023-01-19", "close": 0.0941547015, "volume": 5162.0}, {"date": "2023-01-20", "close": 0.0941547015, "volume": 90985.0}, {"date": "2023-01-30", "close": 0.125539602, "volume": 1468776.0}, {"date": "2023-01-31", "close": 0.125539602, "volume": 363869.0}, {"date": "2023-02-01", "close": 0.104616335, "volume": 20157.0}, {"date": "2023-02-03", "close": 0.104616335, "volume": 35845.0}, {"date": "2023-02-06", "close": 0.104616335, "volume": 2392.0}, {"date": "2023-02-07", "close": 0.1150779685, "volume": 9576.0}, {"date": "2023-02-20", "close": 0.1150779685, "volume": 2390.0}, {"date": "2023-02-22", "close": 0.104616335, "volume": 210085.0}, {"date": "2023-02-23", "close": 0.125539602, "volume": 88646.0}, {"date": "2023-02-24", "close": 0.104616335, "volume": 173749.0}, {"date": "2023-03-03", "close": 0.104616335, "volume": 48374.0}, {"date": "2023-03-08", "close": 0.104616335, "volume": 210216.0}, {"date": "2023-03-13", "close": 0.104616335, "volume": 7.0}, {"date": "2023-03-16", "close": 0.0941547015, "volume": 62676.0}, {"date": "2023-03-22", "close": 0.083693068, "volume": 134691.0}, {"date": "2023-03-28", "close": 0.083693068, "volume": 129054.0}, {"date": "2023-03-29", "close": 0.083693068, "volume": 826.0}, {"date": "2023-03-30", "close": 0.083693068, "volume": 75648.0}, {"date": "2023-04-11", "close": 0.104616335, "volume": 2997.0}, {"date": "2023-04-12", "close": 0.0941547015, "volume": 23897.0}, {"date": "2023-04-14", "close": 0.125539602, "volume": 278007.0}, {"date": "2023-04-18", "close": 0.125539602, "volume": 404009.0}, {"date": "2023-04-19", "close": 0.125539602, "volume": 17350.0}, {"date": "2023-04-20", "close": 0.125539602, "volume": 15119.0}, {"date": "2023-04-21", "close": 0.125539602, "volume": 85965.0}, {"date": "2023-04-26", "close": 0.125539602, "volume": 23961.0}, {"date": "2023-04-27", "close": 0.146462869, "volume": 11948.0}, {"date": "2023-04-28", "close": 0.125539602, "volume": 2390.0}, {"date": "2023-05-02", "close": 0.125539602, "volume": 140991.0}, {"date": "2023-05-03", "close": 0.125539602, "volume": 44763.0}, {"date": "2023-05-04", "close": 0.125539602, "volume": 23897.0}, {"date": "2023-05-05", "close": 0.125539602, "volume": 7171.0}, {"date": "2023-05-09", "close": 0.1150779685, "volume": 15531.0}, {"date": "2023-05-11", "close": 0.1150779685, "volume": 49469.0}, {"date": "2023-05-12", "close": 0.1150779685, "volume": 42614.0}, {"date": "2023-05-15", "close": 0.1150779685, "volume": 47716.0}, {"date": "2023-05-16", "close": 0.104616335, "volume": 47077.0}, {"date": "2023-05-17", "close": 0.104616335, "volume": 23897.0}, {"date": "2023-05-22", "close": 0.1150779685, "volume": 21603.0}, {"date": "2023-05-23", "close": 0.125539602, "volume": 89733.0}, {"date": "2023-05-24", "close": 0.125539602, "volume": 7966.0}, {"date": "2023-05-26", "close": 0.125539602, "volume": 185327.0}, {"date": "2023-05-30", "close": 0.1150779685, "volume": 13949.0}, {"date": "2023-05-31", "close": 0.125539602, "volume": 23778.0}, {"date": "2023-06-01", "close": 0.104616335, "volume": 106586.0}, {"date": "2023-06-02", "close": 0.1150779685, "volume": 10355.0}, {"date": "2023-06-06", "close": 0.1150779685, "volume": 124653.0}, {"date": "2023-06-07", "close": 0.104616335, "volume": 5807.0}, {"date": "2023-06-08", "close": 0.125539602, "volume": 2390.0}, {"date": "2023-06-14", "close": 0.125539602, "volume": 2.0}, {"date": "2023-06-15", "close": 0.1150779685, "volume": 48048.0}, {"date": "2023-06-16", "close": 0.125539602, "volume": 64267.0}, {"date": "2023-06-19", "close": 0.125539602, "volume": 9559.0}, {"date": "2023-06-20", "close": 0.125539602, "volume": 7966.0}, {"date": "2023-06-22", "close": 0.125539602, "volume": 16.0}, {"date": "2023-06-28", "close": 0.125539602, "volume": 79497.0}, {"date": "2023-06-30", "close": 0.125539602, "volume": 23778.0}, {"date": "2023-07-03", "close": 0.104616335, "volume": 2390.0}, {"date": "2023-07-04", "close": 0.1150779685, "volume": 72168.0}, {"date": "2023-07-06", "close": 0.104616335, "volume": 5.0}, {"date": "2023-07-10", "close": 0.1150779685, "volume": 47794.0}, {"date": "2023-07-11", "close": 0.1150779685, "volume": 11948.0}, {"date": "2023-07-12", "close": 0.104616335, "volume": 174313.0}, {"date": "2023-07-13", "close": 0.104616335, "volume": 31129.0}, {"date": "2023-07-17", "close": 0.104616335, "volume": 68347.0}, {"date": "2023-07-18", "close": 0.104616335, "volume": 9559.0}, {"date": "2023-07-20", "close": 0.104616335, "volume": 11948.0}, {"date": "2023-07-24", "close": 0.104616335, "volume": 280231.0}, {"date": "2023-07-25", "close": 0.104616335, "volume": 30428.0}, {"date": "2023-07-27", "close": 0.104616335, "volume": 62.0}, {"date": "2023-07-31", "close": 0.104616335, "volume": 0.0}, {"date": "2023-08-02", "close": 0.104616335, "volume": 178204.0}, {"date": "2023-08-07", "close": 0.083693068, "volume": 10355.0}, {"date": "2023-08-14", "close": 0.104616335, "volume": 95587.0}, {"date": "2023-08-15", "close": 0.083693068, "volume": 25426.0}, {"date": "2023-08-23", "close": 0.104616335, "volume": 90473.0}, {"date": "2023-08-24", "close": 0.104616335, "volume": 157517.0}, {"date": "2023-08-25", "close": 0.0941547015, "volume": 203601.0}, {"date": "2023-08-28", "close": 0.104616335, "volume": 8843.0}, {"date": "2023-08-29", "close": 0.104616335, "volume": 160970.0}, {"date": "2023-08-30", "close": 0.083693068, "volume": 35845.0}, {"date": "2023-08-31", "close": 0.0941547015, "volume": 1035.0}, {"date": "2023-09-01", "close": 0.0941547015, "volume": 57352.0}, {"date": "2023-09-04", "close": 0.083693068, "volume": 1005.0}, {"date": "2023-09-05", "close": 0.083693068, "volume": 5695.0}, {"date": "2023-09-07", "close": 0.083693068, "volume": 9559.0}, {"date": "2023-09-14", "close": 0.0941547015, "volume": 30202.0}, {"date": "2023-09-15", "close": 0.104616335, "volume": 179704.0}, {"date": "2023-09-26", "close": 0.104616335, "volume": 81544.0}, {"date": "2023-09-27", "close": 0.104616335, "volume": 104325.0}, {"date": "2023-09-28", "close": 0.104616335, "volume": 821.0}, {"date": "2023-09-29", "close": 0.083693068, "volume": 8959.0}, {"date": "2023-10-03", "close": 0.104616335, "volume": 95587.0}, {"date": "2023-10-11", "close": 0.0941547015, "volume": 38235.0}, {"date": "2023-10-24", "close": 0.083693068, "volume": 115.0}, {"date": "2023-10-30", "close": 0.0941547015, "volume": 131433.0}, {"date": "2023-10-31", "close": 0.083693068, "volume": 357756.0}, {"date": "2023-11-08", "close": 0.083693068, "volume": 49140.0}, {"date": "2023-11-27", "close": 0.083693068, "volume": 6213.0}, {"date": "2023-11-29", "close": 0.083693068, "volume": 4.0}, {"date": "2023-12-01", "close": 0.104616335, "volume": 14338.0}, {"date": "2023-12-04", "close": 0.0941547015, "volume": 9559.0}, {"date": "2023-12-06", "close": 0.083693068, "volume": 4804.0}, {"date": "2023-12-12", "close": 0.083693068, "volume": 1.0}, {"date": "2023-12-13", "close": 0.083693068, "volume": 11948.0}, {"date": "2023-12-14", "close": 0.083693068, "volume": 7169.0}, {"date": "2023-12-18", "close": 0.083693068, "volume": 145333.0}, {"date": "2023-12-19", "close": 0.083693068, "volume": 316664.0}, {"date": "2024-01-02", "close": 0.125539602, "volume": 1336156.0}, {"date": "2024-01-03", "close": 0.1360012355, "volume": 216062.0}, {"date": "2024-01-04", "close": 0.125539602, "volume": 28676.0}, {"date": "2024-01-05", "close": 0.125539602, "volume": 24012.0}, {"date": "2024-01-08", "close": 0.125539602, "volume": 21746.0}, {"date": "2024-01-11", "close": 0.125539602, "volume": 4967.0}, {"date": "2024-01-16", "close": 0.104616335, "volume": 71729.0}, {"date": "2024-01-19", "close": 0.104616335, "volume": 1721.0}, {"date": "2024-01-22", "close": 0.104616335, "volume": 5974.0}, {"date": "2024-01-30", "close": 0.125539602, "volume": 57260.0}, {"date": "2024-01-31", "close": 0.1150779685, "volume": 4015.0}, {"date": "2024-02-01", "close": 0.1150779685, "volume": 683.0}, {"date": "2024-02-02", "close": 0.125539602, "volume": 19117.0}, {"date": "2024-02-05", "close": 0.1150779685, "volume": 2581.0}, {"date": "2024-02-06", "close": 0.1150779685, "volume": 683.0}, {"date": "2024-02-07", "close": 0.1150779685, "volume": 2390.0}, {"date": "2024-02-12", "close": 0.125539602, "volume": 610.0}, {"date": "2024-02-15", "close": 0.125539602, "volume": 4779.0}, {"date": "2024-02-16", "close": 0.125539602, "volume": 95478.0}, {"date": "2024-02-19", "close": 0.125539602, "volume": 132115.0}, {"date": "2024-02-23", "close": 0.146462869, "volume": 12147.0}, {"date": "2024-02-26", "close": 0.146462869, "volume": 7507.0}, {"date": "2024-02-27", "close": 0.146462869, "volume": 7169.0}, {"date": "2024-02-28", "close": 0.125539602, "volume": 6877.0}, {"date": "2024-02-29", "close": 0.1360012355, "volume": 6110.0}, {"date": "2024-03-06", "close": 0.125539602, "volume": 4822.0}, {"date": "2024-03-08", "close": 0.125539602, "volume": 177430.0}, {"date": "2024-03-11", "close": 0.1360012355, "volume": 236942.0}, {"date": "2024-03-12", "close": 0.125539602, "volume": 92443.0}, {"date": "2024-03-15", "close": 0.1360012355, "volume": 4779.0}, {"date": "2024-03-25", "close": 0.1360012355, "volume": 6794.0}, {"date": "2024-03-28", "close": 0.125539602, "volume": 144974.0}, {"date": "2024-04-02", "close": 0.125539602, "volume": 28437.0}, {"date": "2024-04-04", "close": 0.125539602, "volume": 10549.0}, {"date": "2024-04-05", "close": 0.125539602, "volume": 15824.0}, {"date": "2024-04-08", "close": 0.1360012355, "volume": 361.0}, {"date": "2024-04-09", "close": 0.125539602, "volume": 370479.0}, {"date": "2024-04-10", "close": 0.104616335, "volume": 47796.0}, {"date": "2024-04-11", "close": 0.125539602, "volume": 95822.0}, {"date": "2024-04-18", "close": 0.1360012355, "volume": 8370.0}, {"date": "2024-04-22", "close": 0.125539602, "volume": 3274.0}, {"date": "2024-04-23", "close": 0.125539602, "volume": 28676.0}, {"date": "2024-04-24", "close": 0.125539602, "volume": 72850.0}, {"date": "2024-04-29", "close": 0.125539602, "volume": 38314.0}, {"date": "2024-05-01", "close": 0.125539602, "volume": 21849.0}, {"date": "2024-05-02", "close": 0.125539602, "volume": 956.0}, {"date": "2024-05-06", "close": 0.125539602, "volume": 9548.0}, {"date": "2024-05-07", "close": 0.125539602, "volume": 71691.0}, {"date": "2024-05-08", "close": 0.125539602, "volume": 47794.0}, {"date": "2024-05-09", "close": 0.125539602, "volume": 16938.0}, {"date": "2024-05-14", "close": 0.125539602, "volume": 28189.0}, {"date": "2024-05-17", "close": 0.104616335, "volume": 47693.0}, {"date": "2024-05-20", "close": 0.104616335, "volume": 243748.0}, {"date": "2024-05-21", "close": 0.104616335, "volume": 620970.0}, {"date": "2024-05-22", "close": 0.104616335, "volume": 48654.0}, {"date": "2024-05-24", "close": 0.125539602, "volume": 158194.0}, {"date": "2024-05-28", "close": 0.125539602, "volume": 42666.0}, {"date": "2024-05-29", "close": 0.125539602, "volume": 211949.0}, {"date": "2024-05-31", "close": 0.125539602, "volume": 9559.0}, {"date": "2024-06-03", "close": 0.125539602, "volume": 53597.0}, {"date": "2024-06-05", "close": 0.125539602, "volume": 4779.0}, {"date": "2024-06-07", "close": 0.104616335, "volume": 4062.0}, {"date": "2024-06-12", "close": 0.125539602, "volume": 32315.0}, {"date": "2024-06-17", "close": 0.104616335, "volume": 47794.0}, {"date": "2024-06-18", "close": 0.104616335, "volume": 54596.0}, {"date": "2024-06-20", "close": 0.104616335, "volume": 71691.0}, {"date": "2024-06-25", "close": 0.104616335, "volume": 23897.0}, {"date": "2024-06-28", "close": 0.104616335, "volume": 267825.0}, {"date": "2024-07-01", "close": 0.125539602, "volume": 15772.0}, {"date": "2024-07-02", "close": 0.125539602, "volume": 387.0}, {"date": "2024-07-03", "close": 0.125539602, "volume": 293451.0}, {"date": "2024-07-05", "close": 0.125539602, "volume": 19624.0}, {"date": "2024-07-09", "close": 0.125539602, "volume": 21952.0}, {"date": "2024-07-10", "close": 0.125539602, "volume": 95587.0}, {"date": "2024-07-15", "close": 0.125539602, "volume": 419257.0}, {"date": "2024-07-16", "close": 0.125539602, "volume": 4301.0}, {"date": "2024-07-18", "close": 0.104616335, "volume": 0.0}, {"date": "2024-07-19", "close": 0.104616335, "volume": 10.0}, {"date": "2024-07-22", "close": 0.104616335, "volume": 171165.0}, {"date": "2024-07-23", "close": 0.104616335, "volume": 98656.0}, {"date": "2024-07-25", "close": 0.104616335, "volume": 98574.0}, {"date": "2024-07-26", "close": 0.1150779685, "volume": 57352.0}, {"date": "2024-07-29", "close": 0.104616335, "volume": 1819534.0}, {"date": "2024-07-30", "close": 0.104616335, "volume": 60187.0}, {"date": "2024-07-31", "close": 0.1150779685, "volume": 5767.0}, {"date": "2024-08-01", "close": 0.1360012355, "volume": 628244.0}, {"date": "2024-08-02", "close": 0.125539602, "volume": 328467.0}, {"date": "2024-08-06", "close": 0.125539602, "volume": 15812.0}, {"date": "2024-08-14", "close": 0.1150779685, "volume": 21116.0}, {"date": "2024-08-15", "close": 0.104616335, "volume": 39347.0}, {"date": "2024-08-16", "close": 0.1150779685, "volume": 7489.0}, {"date": "2024-08-20", "close": 0.125539602, "volume": 379004.0}, {"date": "2024-08-21", "close": 0.146462869, "volume": 119484.0}, {"date": "2024-08-22", "close": 0.125539602, "volume": 65935.0}, {"date": "2024-08-23", "close": 0.125539602, "volume": 2868.0}, {"date": "2024-08-26", "close": 0.125539602, "volume": 21029.0}, {"date": "2024-08-29", "close": 0.125539602, "volume": 26764.0}, {"date": "2024-08-30", "close": 0.1360012355, "volume": 17812.0}, {"date": "2024-09-03", "close": 0.125539602, "volume": 5257.0}, {"date": "2024-09-04", "close": 0.125539602, "volume": 217732.0}, {"date": "2024-09-09", "close": 0.104616335, "volume": 1065799.0}, {"date": "2024-09-11", "close": 0.104616335, "volume": 2390.0}, {"date": "2024-09-13", "close": 0.104616335, "volume": 2390.0}, {"date": "2024-09-19", "close": 0.104616335, "volume": 17206.0}, {"date": "2024-09-20", "close": 0.1150779685, "volume": 23897.0}, {"date": "2024-09-26", "close": 0.104616335, "volume": 33456.0}, {"date": "2024-09-27", "close": 0.125539602, "volume": 42055.0}, {"date": "2024-10-14", "close": 0.104616335, "volume": 143381.0}, {"date": "2024-10-15", "close": 0.125539602, "volume": 150072.0}, {"date": "2024-10-21", "close": 0.104616335, "volume": 3585.0}, {"date": "2024-10-22", "close": 0.1150779685, "volume": 3027.0}, {"date": "2024-10-23", "close": 0.125539602, "volume": 411636.0}, {"date": "2024-10-24", "close": 0.125539602, "volume": 182.0}, {"date": "2024-10-25", "close": 0.1150779685, "volume": 27138.0}, {"date": "2024-10-30", "close": 0.104616335, "volume": 39709.0}, {"date": "2024-10-31", "close": 0.104616335, "volume": 261810.0}, {"date": "2024-11-05", "close": 0.104616335, "volume": 57263.0}, {"date": "2024-11-08", "close": 0.104616335, "volume": 11948.0}, {"date": "2024-11-11", "close": 0.104616335, "volume": 3186.0}, {"date": "2024-11-12", "close": 0.104616335, "volume": 9559.0}, {"date": "2024-11-13", "close": 0.104616335, "volume": 5974.0}, {"date": "2024-11-14", "close": 0.104616335, "volume": 357712.0}, {"date": "2024-11-15", "close": 0.1150779685, "volume": 40625.0}, {"date": "2024-11-21", "close": 0.125539602, "volume": 454112.0}, {"date": "2024-11-26", "close": 0.1150779685, "volume": 12306.0}, {"date": "2024-12-02", "close": 0.125539602, "volume": 71691.0}, {"date": "2024-12-04", "close": 0.104616335, "volume": 2752.0}, {"date": "2024-12-11", "close": 0.125539602, "volume": 292975.0}, {"date": "2024-12-12", "close": 0.125539602, "volume": 39.0}, {"date": "2024-12-16", "close": 0.104616335, "volume": 383433.0}, {"date": "2024-12-17", "close": 0.104616335, "volume": 39286.0}, {"date": "2024-12-18", "close": 0.104616335, "volume": 4301.0}, {"date": "2024-12-30", "close": 0.1150779685, "volume": 296321.0}, {"date": "2025-01-08", "close": 0.104616335, "volume": 47794.0}, {"date": "2025-01-13", "close": 0.104616335, "volume": 100367.0}, {"date": "2025-01-14", "close": 0.104616335, "volume": 35845.0}, {"date": "2025-01-22", "close": 0.104616335, "volume": 23897.0}, {"date": "2025-01-29", "close": 0.1150779685, "volume": 36523.0}, {"date": "2025-01-30", "close": 0.104616335, "volume": 148911.0}, {"date": "2025-02-06", "close": 0.1150779685, "volume": 26216.0}, {"date": "2025-02-07", "close": 0.104616335, "volume": 0.0}, {"date": "2025-02-10", "close": 0.104616335, "volume": 11948.0}, {"date": "2025-02-13", "close": 0.104616335, "volume": 23897.0}, {"date": "2025-02-14", "close": 0.104616335, "volume": 103.0}, {"date": "2025-02-17", "close": 0.104616335, "volume": 1208219.0}, {"date": "2025-02-18", "close": 0.104616335, "volume": 24666.0}, {"date": "2025-02-19", "close": 0.104616335, "volume": 4153.0}, {"date": "2025-02-24", "close": 0.125539602, "volume": 11949.0}, {"date": "2025-02-26", "close": 0.104616335, "volume": 236674.0}, {"date": "2025-03-19", "close": 0.104616335, "volume": 53954.0}, {"date": "2025-03-20", "close": 0.104616335, "volume": 70812.0}, {"date": "2025-03-25", "close": 0.104616335, "volume": 47794.0}, {"date": "2025-03-31", "close": 0.104616335, "volume": 56372.0}, {"date": "2025-04-01", "close": 0.104616335, "volume": 5066.0}, {"date": "2025-04-03", "close": 0.104616335, "volume": 908.0}, {"date": "2025-04-07", "close": 0.104616335, "volume": 33986.0}, {"date": "2025-04-08", "close": 0.104616335, "volume": 95587.0}, {"date": "2025-04-10", "close": 0.104616335, "volume": 95587.0}, {"date": "2025-04-11", "close": 0.104616335, "volume": 380.0}, {"date": "2025-04-14", "close": 0.104616335, "volume": 86029.0}, {"date": "2025-04-16", "close": 0.104616335, "volume": 28676.0}, {"date": "2025-04-17", "close": 0.104616335, "volume": 59196.0}, {"date": "2025-04-22", "close": 0.104616335, "volume": 2936.0}, {"date": "2025-04-29", "close": 0.104616335, "volume": 5.0}, {"date": "2025-05-01", "close": 0.125539602, "volume": 534880.0}, {"date": "2025-05-02", "close": 0.125539602, "volume": 31862.0}, {"date": "2025-05-05", "close": 0.104616335, "volume": 43492.0}, {"date": "2025-05-09", "close": 0.104616335, "volume": 49287.0}, {"date": "2025-05-12", "close": 0.125539602, "volume": 95587.0}, {"date": "2025-05-16", "close": 0.091608, "volume": 180664.0}, {"date": "2025-05-23", "close": 0.11451, "volume": 349319.0}, {"date": "2025-06-02", "close": 0.137412, "volume": 245581.0}, {"date": "2025-06-03", "close": 0.137412, "volume": 14514.0}, {"date": "2025-06-04", "close": 0.137412, "volume": 24467.0}, {"date": "2025-06-06", "close": 0.11451, "volume": 190520.0}, {"date": "2025-06-10", "close": 0.11451, "volume": 257330.0}, {"date": "2025-06-11", "close": 0.11451, "volume": 72357.0}, {"date": "2025-06-12", "close": 0.11451, "volume": 92581.0}, {"date": "2025-06-16", "close": 0.11451, "volume": 240154.0}, {"date": "2025-06-17", "close": 0.11451, "volume": 75240.0}, {"date": "2025-06-23", "close": 0.11451, "volume": 611625.0}, {"date": "2025-06-24", "close": 0.11451, "volume": 19649.0}, {"date": "2025-06-27", "close": 0.11451, "volume": 163358.0}, {"date": "2025-06-30", "close": 0.137412, "volume": 3930.0}, {"date": "2025-07-01", "close": 0.137412, "volume": 48395.0}, {"date": "2025-07-02", "close": 0.137412, "volume": 65496.0}, {"date": "2025-07-03", "close": 0.137412, "volume": 0.0}, {"date": "2025-07-04", "close": 0.137412, "volume": 4356.0}, {"date": "2025-07-07", "close": 0.11451, "volume": 0.0}, {"date": "2025-07-11", "close": 0.11451, "volume": 10916.0}, {"date": "2025-07-15", "close": 0.137412, "volume": 266356.0}, {"date": "2025-07-17", "close": 0.11451, "volume": 110516.0}, {"date": "2025-07-18", "close": 0.11451, "volume": 29110.0}, {"date": "2025-07-22", "close": 0.11451, "volume": 197.0}, {"date": "2025-07-24", "close": 0.11451, "volume": 4803.0}, {"date": "2025-07-28", "close": 0.11451, "volume": 5943.0}, {"date": "2025-07-30", "close": 0.11451, "volume": 135431.0}, {"date": "2025-07-31", "close": 0.11451, "volume": 21832.0}, {"date": "2025-08-04", "close": 0.11451, "volume": 142396.0}, {"date": "2025-08-05", "close": 0.125961, "volume": 4366.0}, {"date": "2025-08-06", "close": 0.11451, "volume": 128810.0}, {"date": "2025-08-14", "close": 0.160314, "volume": 364538.0}, {"date": "2025-08-15", "close": 0.137412, "volume": 44268.0}, {"date": "2025-08-21", "close": 0.137412, "volume": 96.0}, {"date": "2025-08-25", "close": 0.137412, "volume": 78699.0}, {"date": "2025-08-26", "close": 0.137412, "volume": 0.0}, {"date": "2025-09-04", "close": 0.11451, "volume": 69902.0}, {"date": "2025-09-09", "close": 0.11451, "volume": 197392.0}, {"date": "2025-09-11", "close": 0.11451, "volume": 30149.0}, {"date": "2025-09-12", "close": 0.11451, "volume": 8636.0}, {"date": "2025-09-15", "close": 0.11451, "volume": 437.0}, {"date": "2025-09-16", "close": 0.11451, "volume": 13099.0}, {"date": "2025-09-17", "close": 0.11451, "volume": 21832.0}, {"date": "2025-09-24", "close": 0.11451, "volume": 447608.0}, {"date": "2025-09-26", "close": 0.137412, "volume": 47194.0}, {"date": "2025-10-03", "close": 0.137412, "volume": 10916.0}, {"date": "2025-10-10", "close": 0.11451, "volume": 21861.0}, {"date": "2025-10-16", "close": 0.137412, "volume": 187757.0}, {"date": "2025-10-17", "close": 0.137412, "volume": 73312.0}, {"date": "2025-10-20", "close": 0.137412, "volume": 9912.0}, {"date": "2025-10-21", "close": 0.137412, "volume": 5822.0}, {"date": "2025-10-22", "close": 0.11451, "volume": 4759.0}, {"date": "2025-10-28", "close": 0.137412, "volume": 31766.0}, {"date": "2025-10-29", "close": 0.137412, "volume": 71.0}, {"date": "2025-10-31", "close": 0.11451, "volume": 41741.0}, {"date": "2025-11-03", "close": 0.11451, "volume": 193645.0}, {"date": "2025-11-04", "close": 0.11451, "volume": 7790.0}, {"date": "2025-11-18", "close": 0.11451, "volume": 44.0}, {"date": "2025-11-19", "close": 0.11451, "volume": 2196.0}, {"date": "2025-11-20", "close": 0.11451, "volume": 19593.0}, {"date": "2025-11-21", "close": 0.11451, "volume": 23142.0}, {"date": "2025-11-26", "close": 0.11451, "volume": 65496.0}, {"date": "2025-12-10", "close": 0.099242, "volume": 65496.0}, {"date": "2025-12-11", "close": 0.110693, "volume": 57033.0}, {"date": "2025-12-12", "close": 0.103059, "volume": 8732.0}, {"date": "2025-12-15", "close": 0.103059, "volume": 64128.0}, {"date": "2025-12-16", "close": 0.099242, "volume": 166656.0}, {"date": "2025-12-17", "close": 0.095425, "volume": 5681.0}, {"date": "2025-12-18", "close": 0.095425, "volume": 245496.0}, {"date": "2025-12-19", "close": 0.095425, "volume": 13101.0}, {"date": "2025-12-22", "close": 0.106876, "volume": 98055.0}, {"date": "2025-12-23", "close": 0.099242, "volume": 35371.0}, {"date": "2025-12-24", "close": 0.106876, "volume": 98627.0}, {"date": "2025-12-31", "close": 0.106876, "volume": 4721.0}, {"date": "2026-01-02", "close": 0.106876, "volume": 231.0}, {"date": "2026-01-05", "close": 0.103059, "volume": 26141.0}, {"date": "2026-01-06", "close": 0.106876, "volume": 10292.0}, {"date": "2026-01-07", "close": 0.106876, "volume": 231.0}, {"date": "2026-01-12", "close": 0.106876, "volume": 29.0}, {"date": "2026-01-14", "close": 0.103059, "volume": 15283.0}, {"date": "2026-01-15", "close": 0.103059, "volume": 1902.0}, {"date": "2026-01-20", "close": 0.099242, "volume": 26542.0}, {"date": "2026-01-21", "close": 0.099242, "volume": 17469.0}, {"date": "2026-01-22", "close": 0.099242, "volume": 180094.0}, {"date": "2026-01-27", "close": 0.099242, "volume": 60.0}, {"date": "2026-01-28", "close": 0.095425, "volume": 19967.0}, {"date": "2026-01-29", "close": 0.095425, "volume": 38660.0}, {"date": "2026-01-30", "close": 0.091608, "volume": 13123.0}, {"date": "2026-02-02", "close": 0.103059, "volume": 106732.0}, {"date": "2026-02-04", "close": 0.083974, "volume": 1299125.0}, {"date": "2026-02-05", "close": 0.083974, "volume": 186022.0}, {"date": "2026-02-06", "close": 0.080157, "volume": 181704.0}, {"date": "2026-02-10", "close": 0.07634, "volume": 142493.0}, {"date": "2026-02-12", "close": 0.083974, "volume": 12227.0}, {"date": "2026-02-13", "close": 0.07634, "volume": 123111.0}, {"date": "2026-02-16", "close": 0.080157, "volume": 92.0}, {"date": "2026-02-17", "close": 0.080157, "volume": 3081.0}, {"date": "2026-02-18", "close": 0.07634, "volume": 73378.0}, {"date": "2026-02-23", "close": 0.07634, "volume": 6692.0}, {"date": "2026-02-24", "close": 0.07634, "volume": 1323.0}, {"date": "2026-02-25", "close": 0.080157, "volume": 120806.0}, {"date": "2026-02-26", "close": 0.068706, "volume": 4511.0}, {"date": "2026-02-27", "close": 0.072523, "volume": 27957.0}, {"date": "2026-03-02", "close": 0.068706, "volume": 176013.0}, {"date": "2026-03-03", "close": 0.0717596, "volume": 44827.0}, {"date": "2026-03-10", "close": 0.0717596, "volume": 166928.0}, {"date": "2026-03-11", "close": 0.0717596, "volume": 61341.0}, {"date": "2026-03-13", "close": 0.0717596, "volume": 410445.0}, {"date": "2026-03-16", "close": 0.0717596, "volume": 268910.0}, {"date": "2026-03-17", "close": 0.0717596, "volume": 46385.0}, {"date": "2026-03-18", "close": 0.0717596, "volume": 19649.0}, {"date": "2026-03-23", "close": 0.0717596, "volume": 170291.0}, {"date": "2026-03-24", "close": 0.072523, "volume": 10948.0}, {"date": "2026-03-25", "close": 0.080157, "volume": 49777.0}, {"date": "2026-03-27", "close": 0.0702328, "volume": 209172.0}, {"date": "2026-03-30", "close": 0.0717596, "volume": 72046.0}, {"date": "2026-04-01", "close": 0.0702328, "volume": 220555.0}, {"date": "2026-04-07", "close": 0.0694694, "volume": 12700.0}, {"date": "2026-04-09", "close": 0.0694694, "volume": 63.0}, {"date": "2026-04-10", "close": 0.0656524, "volume": 186146.0}, {"date": "2026-04-15", "close": 0.0633622, "volume": 151861.0}, {"date": "2026-04-16", "close": 0.0591635, "volume": 129128.0}, {"date": "2026-09-08", "close": 0.052, "volume": 116540.0}, {"date": "2026-09-09", "close": 0.047, "volume": 876071.0}, {"date": "2026-09-10", "close": 0.044, "volume": 345588.0}, {"date": "2026-09-11", "close": 0.043, "volume": 677924.0}, {"date": "2026-09-14", "close": 0.045, "volume": 86572.0}, {"date": "2026-09-15", "close": 0.045, "volume": 22721.0}, {"date": "2026-09-16", "close": 0.042, "volume": 454678.0}, {"date": "2026-09-17", "close": 0.042, "volume": 6224.0}, {"date": "2026-09-18", "close": 0.043, "volume": 643790.0}, {"date": "2026-09-21", "close": 0.052, "volume": 1153111.0}, {"date": "2026-09-22", "close": 0.052, "volume": 186839.0}, {"date": "2026-09-23", "close": 0.052, "volume": 101756.0}, {"date": "2026-09-24", "close": 0.053, "volume": 41127.0}, {"date": "2026-10-01", "close": 0.052, "volume": 359780.0}, {"date": "2026-10-02", "close": 0.048, "volume": 2738.0}, {"date": "2026-10-07", "close": 0.047, "volume": 3025.0}, {"date": "2026-10-08", "close": 0.049, "volume": 43331.0}, {"date": "2026-10-09", "close": 0.05, "volume": 214801.0}, {"date": "2026-10-12", "close": 0.049, "volume": 50.0}, {"date": "2026-10-15", "close": 0.049, "volume": 752892.0}, {"date": "2026-10-16", "close": 0.05, "volume": 1562.0}, {"date": "2026-10-23", "close": 0.05, "volume": 2356.0}], "refreshing": true}