{"ticker": "EVR", "overview": {"name": "EV Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EVR", "has_prices": true, "as_of": "2026-09-18", "last": 0.042, "prev_close": 0.042, "change": 0.0, "change_pct": 0.0, "session_volume": 349544.0, "vwap_5": 0.040653638054696024, "vwap_20": 0.04564690304483181, "vwap_60": 0.05125253785969446, "vwap_250": 0.09501282879826718, "high_52w": 0.11, "low_52w": 0.04, "avg_volume_20": 280488.4, "sessions": 400, "market_cap": {"value": 14044795.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135029", "src": "ASX", "ticker": "EVR", "cik": "", "company": "EV Resources Ltd", "company_raw": "EV Resources LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their EVR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135029", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "ASX-03117264", "src": "ASX", "ticker": "EVR", "cik": "", "company": "EV Resources Ltd", "company_raw": "EV Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EVR: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117264", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Michael Brown", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": 20000000.0, "indirect_account": "Tambre Capital Pty Ltd", "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113281-6A1334957", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Menere", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Werner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Menere", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Werner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Navinderjeet Singh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-15", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-23", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Dellidis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-23", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Sage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-23", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-18", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-13", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Sage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-13", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Dellidis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-13", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Knight", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tsaban", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/evr", "needs_ocr": 0}], "directors": [{"name": "S Menere", "first_seen": "2025-06-20", "last_seen": "2025-07-07", "status": "current", "notices": 2}, {"name": "J Werner", "first_seen": "2025-06-20", "last_seen": "2025-07-07", "status": "current", "notices": 2}, {"name": "Mr Michael Brown", "first_seen": "2026-07-22", "last_seen": "2026-07-22", "status": "current", "notices": 1}, {"name": "W Knight", "first_seen": "2016-12-21", "last_seen": "2016-12-21", "status": "past", "notices": 1}, {"name": "J Tsaban", "first_seen": "2016-12-21", "last_seen": "2016-12-21", "status": "past", "notices": 1}, {"name": "G Williams", "first_seen": "2016-12-21", "last_seen": "2016-12-21", "status": "past", "notices": 1}, {"name": "S Dellidis", "first_seen": "2019-08-13", "last_seen": "2019-12-23", "status": "past", "notices": 2}, {"name": "N Sage", "first_seen": "2019-08-13", "last_seen": "2019-12-23", "status": "past", "notices": 2}, {"name": "L Martino", "first_seen": "2019-08-13", "last_seen": "2020-06-15", "status": "past", "notices": 4}, {"name": "Navinderjeet Singh", "first_seen": "2024-09-02", "last_seen": "2024-09-02", "status": "past", "notices": 1}, {"name": "Luke Martino", "first_seen": "2024-09-02", "last_seen": "2024-09-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EVR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-12-07", "close": 1160.73042024, "volume": 27.0}, {"date": "1994-12-08", "close": 987.8556768, "volume": 13.0}, {"date": "1994-12-09", "close": 1111.3376364, "volume": 2.0}, {"date": "1994-12-12", "close": 1111.3376364, "volume": null}, {"date": "1994-12-13", "close": 1111.3376364, "volume": 2.0}, {"date": "1994-12-14", "close": 1111.3376364, "volume": 3.0}, {"date": "1994-12-15", "close": 1111.3376364, "volume": null}, {"date": "1994-12-16", "close": 1111.3376364, "volume": 3.0}, {"date": "1994-12-19", "close": 1111.3376364, "volume": 0.0}, {"date": "1994-12-20", "close": 987.8556768, "volume": 2.0}, {"date": "1994-12-21", "close": 864.3737172, "volume": 8.0}, {"date": "1994-12-22", "close": 864.3737172, "volume": 9.0}, {"date": "1994-12-23", "close": 864.3737172, "volume": 24.0}, {"date": "1994-12-26", "close": 864.3737172, "volume": null}, {"date": "1994-12-27", "close": 864.3737172, "volume": null}, {"date": "1994-12-28", "close": 864.3737172, "volume": 4.0}, {"date": "1994-12-29", "close": 987.8556768, "volume": 2.0}, {"date": "1994-12-30", "close": 864.3737172, "volume": 7.0}, {"date": "1995-01-02", "close": 864.3737172, "volume": null}, {"date": "1995-01-03", "close": 839.67732528, "volume": 1.0}, {"date": "1995-01-04", "close": 839.67732528, "volume": null}, {"date": "1995-01-05", "close": 864.3737172, "volume": 5.0}, {"date": "1995-01-06", "close": 889.07010912, "volume": 1.0}, {"date": "1995-01-09", "close": 839.67732528, "volume": 14.0}, {"date": "1995-01-10", "close": 864.3737172, "volume": 0.0}, {"date": "1995-01-11", "close": 913.76650104, "volume": 2.0}, {"date": "1995-01-12", "close": 913.76650104, "volume": null}, {"date": "1995-01-13", "close": 913.76650104, "volume": 2.0}, {"date": "1995-01-16", "close": 913.76650104, "volume": null}, {"date": "1995-01-17", "close": 963.15928488, "volume": 6.0}, {"date": "1995-01-18", "close": 938.46289296, "volume": 8.0}, {"date": "1995-01-19", "close": 913.76650104, "volume": 7.0}, {"date": "1995-01-20", "close": 938.46289296, "volume": 9.0}, {"date": "1995-01-23", "close": 913.76650104, "volume": 6.0}, {"date": "1995-01-24", "close": 913.76650104, "volume": 1.0}, {"date": "1995-01-25", "close": 913.76650104, "volume": null}, {"date": "1995-01-26", "close": 913.76650104, "volume": null}, {"date": "1995-01-27", "close": 913.76650104, "volume": 7.0}, {"date": "1995-01-30", "close": 913.76650104, "volume": null}, {"date": "1995-01-31", "close": 913.76650104, "volume": null}, {"date": "1995-02-01", "close": 913.76650104, "volume": 2.0}, {"date": "1995-02-02", "close": 938.46289296, "volume": 4.0}, {"date": "1995-02-03", "close": 987.8556768, "volume": 5.0}, {"date": "1995-02-06", "close": 938.46289296, "volume": 1.0}, {"date": "1995-02-07", "close": 938.46289296, "volume": 3.0}, {"date": "1995-02-08", "close": 913.76650104, "volume": 2.0}, {"date": "1995-02-09", "close": 913.76650104, "volume": null}, {"date": "1995-02-10", "close": 913.76650104, "volume": null}, {"date": "1995-02-13", "close": 913.76650104, "volume": 1.0}, {"date": "1995-02-14", "close": 889.07010912, "volume": 8.0}, {"date": "1995-02-15", "close": 889.07010912, "volume": null}, {"date": "1995-02-16", "close": 889.07010912, "volume": 4.0}, {"date": "1995-02-17", "close": 864.3737172, "volume": 8.0}, {"date": "1995-02-20", "close": 889.07010912, "volume": 8.0}, {"date": "1995-02-21", "close": 864.3737172, "volume": 2.0}, {"date": "1995-02-22", "close": 864.3737172, "volume": null}, {"date": "1995-02-23", "close": 864.3737172, "volume": null}, {"date": "1995-02-24", "close": 864.3737172, "volume": null}, {"date": "1995-02-27", "close": 864.3737172, "volume": 7.0}, {"date": "1995-02-28", "close": 864.3737172, "volume": 6.0}, {"date": "1995-03-01", "close": 864.3737172, "volume": null}, {"date": "1995-03-02", "close": 864.3737172, "volume": 2.0}, {"date": "1995-03-03", "close": 839.67732528, "volume": 1.0}, {"date": "1995-03-06", "close": 839.67732528, "volume": null}, {"date": "1995-03-07", "close": 839.67732528, "volume": null}, {"date": "1995-03-08", "close": 839.67732528, "volume": null}, {"date": "1995-03-09", "close": 839.67732528, "volume": 9.0}, {"date": "1995-03-10", "close": 889.07010912, "volume": 8.0}, {"date": "1995-03-13", "close": 889.07010912, "volume": null}, {"date": "1995-03-14", "close": 889.07010912, "volume": 3.0}, {"date": "1995-03-15", "close": 889.07010912, "volume": null}, {"date": "1995-03-16", "close": 889.07010912, "volume": null}, {"date": "1995-03-17", "close": 889.07010912, "volume": null}, {"date": "1995-03-20", "close": 889.07010912, "volume": null}, {"date": "1995-03-21", "close": 864.3737172, "volume": 16.0}, {"date": "1995-03-22", "close": 889.07010912, "volume": 6.0}, {"date": "1995-03-23", "close": 814.98093336, "volume": 5.0}, {"date": "1995-03-24", "close": 814.98093336, "volume": null}, {"date": "1995-03-27", "close": 814.98093336, "volume": null}, {"date": "1995-03-28", "close": 814.98093336, "volume": null}, {"date": "1995-03-29", "close": 814.98093336, "volume": 1.0}, {"date": "1995-03-30", "close": 814.98093336, "volume": null}, {"date": "1995-03-31", "close": 814.98093336, "volume": null}, {"date": "1995-04-03", "close": 814.98093336, "volume": 6.0}, {"date": "1995-04-04", "close": 814.98093336, "volume": 2.0}, {"date": "1995-04-05", "close": 740.8917576, "volume": 16.0}, {"date": "1995-04-06", "close": 740.8917576, "volume": 2.0}, {"date": "1995-04-07", "close": 740.8917576, "volume": null}, {"date": "1995-04-10", "close": 740.8917576, "volume": 0.0}, {"date": "1995-04-11", "close": 740.8917576, "volume": null}, {"date": "1995-04-12", "close": 740.8917576, "volume": null}, {"date": "1995-04-13", "close": 740.8917576, "volume": null}, {"date": "1995-04-14", "close": 740.8917576, "volume": null}, {"date": "1995-04-17", "close": 740.8917576, "volume": null}, {"date": "1995-04-18", "close": 740.8917576, "volume": null}, {"date": "1995-04-19", "close": 740.8917576, "volume": null}, {"date": "1995-04-20", "close": 740.8917576, "volume": 4.0}, {"date": "1995-04-21", "close": 740.8917576, "volume": 4.0}, {"date": "1995-04-24", "close": 740.8917576, "volume": 11.0}, {"date": "1995-04-25", "close": 740.8917576, "volume": null}, {"date": "1995-04-26", "close": 740.8917576, "volume": null}, {"date": "1995-04-27", "close": 740.8917576, "volume": null}, {"date": "1995-04-28", "close": 740.8917576, "volume": null}, {"date": "1995-05-01", "close": 740.8917576, "volume": null}, {"date": "1995-05-02", "close": 740.8917576, "volume": null}, {"date": "1995-05-03", "close": 740.8917576, "volume": null}, {"date": "1995-05-04", "close": 740.8917576, "volume": null}, {"date": "1995-05-05", "close": 740.8917576, "volume": 1.0}, {"date": "1995-05-08", "close": 617.409798, "volume": 2.0}, {"date": "1995-05-09", "close": 740.8917576, "volume": 4.0}, {"date": "1995-05-10", "close": 740.8917576, "volume": null}, {"date": "1995-05-11", "close": 740.8917576, "volume": null}, {"date": "1995-05-12", "close": 617.409798, "volume": 2.0}, {"date": "1995-05-15", "close": 617.409798, "volume": null}, {"date": "1995-05-16", "close": 617.409798, "volume": null}, {"date": "1995-05-17", "close": 617.409798, "volume": null}, {"date": "1995-05-18", "close": 617.409798, "volume": null}, {"date": "1995-05-19", "close": 617.409798, "volume": null}, {"date": "1995-05-22", "close": 617.409798, "volume": null}, {"date": "1995-05-23", "close": 666.80258184, "volume": 8.0}, {"date": "1995-05-24", "close": 617.409798, "volume": 2.0}, {"date": "1995-05-25", "close": 617.409798, "volume": 1.0}, {"date": "1995-05-26", "close": 666.80258184, "volume": 5.0}, {"date": "1995-05-29", "close": 666.80258184, "volume": null}, {"date": "1995-05-30", "close": 666.80258184, "volume": null}, {"date": "1995-05-31", "close": 666.80258184, "volume": null}, {"date": "1995-06-01", "close": 716.19536568, "volume": 2.0}, {"date": "1995-06-02", "close": 716.19536568, "volume": null}, {"date": "1995-06-05", "close": 716.19536568, "volume": null}, {"date": "1995-06-06", "close": 814.98093336, "volume": 4.0}, {"date": "1995-06-07", "close": 814.98093336, "volume": 8.0}, {"date": "1995-06-08", "close": 814.98093336, "volume": null}, {"date": "1995-06-09", "close": 814.98093336, "volume": null}, {"date": "1995-06-12", "close": 814.98093336, "volume": null}, {"date": "1995-06-13", "close": 814.98093336, "volume": null}, {"date": "1995-06-14", "close": 814.98093336, "volume": null}, {"date": "1995-06-15", "close": 814.98093336, "volume": null}, {"date": "1995-06-16", "close": 814.98093336, "volume": null}, {"date": "1995-06-19", "close": 814.98093336, "volume": null}, {"date": "1995-06-20", "close": 691.49897376, "volume": 4.0}, {"date": "1995-06-21", "close": 691.49897376, "volume": 4.0}, {"date": "1995-06-22", "close": 691.49897376, "volume": 2.0}, {"date": "1995-06-23", "close": 691.49897376, "volume": null}, {"date": "1995-06-26", "close": 617.409798, "volume": 3.0}, {"date": "1995-06-27", "close": 642.10618992, "volume": 6.0}, {"date": "1995-06-28", "close": 617.409798, "volume": 7.0}, {"date": "1995-06-29", "close": 617.409798, "volume": 2.0}, {"date": "1995-06-30", "close": 592.71340608, "volume": 5.0}, {"date": "1995-07-03", "close": 592.71340608, "volume": null}, {"date": "1995-07-04", "close": 592.71340608, "volume": null}, {"date": "1995-07-05", "close": 617.409798, "volume": 3.0}, {"date": "1995-07-06", "close": 617.409798, "volume": null}, {"date": "1995-07-07", "close": 617.409798, "volume": null}, {"date": "1995-07-10", "close": 617.409798, "volume": null}, {"date": "1995-07-11", "close": 666.80258184, "volume": 5.0}, {"date": "1995-07-12", "close": 666.80258184, "volume": 1.0}, {"date": "1995-07-13", "close": 666.80258184, "volume": null}, {"date": "1995-07-14", "close": 666.80258184, "volume": null}, {"date": "1995-07-17", "close": 666.80258184, "volume": 3.0}, {"date": "1995-07-18", "close": 740.8917576, "volume": 1.0}, {"date": "1995-07-19", "close": 740.8917576, "volume": null}, {"date": "1995-07-20", "close": 740.8917576, "volume": null}, {"date": "1995-07-21", "close": 740.8917576, "volume": null}, {"date": "1995-07-24", "close": 740.8917576, "volume": null}, {"date": "1995-07-25", "close": 740.8917576, "volume": null}, {"date": "1995-07-26", "close": 740.8917576, "volume": null}, {"date": "1995-07-27", "close": 740.8917576, "volume": null}, {"date": "1995-07-28", "close": 740.8917576, "volume": null}, {"date": "1995-07-31", "close": 691.49897376, "volume": 2.0}, {"date": "1995-08-01", "close": 666.80258184, "volume": 2.0}, {"date": "1995-08-02", "close": 666.80258184, "volume": null}, {"date": "1995-08-03", "close": 716.19536568, "volume": 2.0}, {"date": "1995-08-04", "close": 716.19536568, "volume": null}, {"date": "1995-08-07", "close": 716.19536568, "volume": 1.0}, {"date": "1995-08-08", "close": 716.19536568, "volume": null}, {"date": "1995-08-09", "close": 666.80258184, "volume": 2.0}, {"date": "1995-08-10", "close": 666.80258184, "volume": null}, {"date": "1995-08-11", "close": 691.49897376, "volume": 2.0}, {"date": "1995-08-14", "close": 691.49897376, "volume": null}, {"date": "1995-08-15", "close": 691.49897376, "volume": null}, {"date": "1995-08-16", "close": 691.49897376, "volume": null}, {"date": "1995-08-17", "close": 691.49897376, "volume": null}, {"date": "1995-08-18", "close": 691.49897376, "volume": null}, {"date": "1995-08-21", "close": 691.49897376, "volume": null}, {"date": "1995-08-22", "close": 691.49897376, "volume": null}, {"date": "1995-08-23", "close": 691.49897376, "volume": null}, {"date": "1995-08-24", "close": 691.49897376, "volume": null}, {"date": "1995-08-25", "close": 691.49897376, "volume": null}, {"date": "1995-08-28", "close": 642.10618992, "volume": 0.0}, {"date": "1995-08-29", "close": 642.10618992, "volume": null}, {"date": "1995-08-30", "close": 642.10618992, "volume": null}, {"date": "1995-08-31", "close": 642.10618992, "volume": null}, {"date": "1995-09-01", "close": 642.10618992, "volume": null}, {"date": "1995-09-04", "close": 642.10618992, "volume": null}, {"date": "1995-09-05", "close": 642.10618992, "volume": null}, {"date": "1995-09-06", "close": 642.10618992, "volume": null}, {"date": "1995-09-07", "close": 617.409798, "volume": 2.0}, {"date": "1995-09-08", "close": 617.409798, "volume": null}, {"date": "1995-09-11", "close": 617.409798, "volume": 2.0}, {"date": "1995-09-12", "close": 592.71340608, "volume": 4.0}, {"date": "1995-09-13", "close": 592.71340608, "volume": 4.0}, {"date": "1995-09-14", "close": 592.71340608, "volume": null}, {"date": "1995-09-15", "close": 592.71340608, "volume": null}, {"date": "1995-09-18", "close": 592.71340608, "volume": null}, {"date": "1995-09-19", "close": 493.9278384, "volume": 2.0}, {"date": "1995-09-20", "close": 469.23144648, "volume": 1.0}, {"date": "1995-09-21", "close": 444.53505456, "volume": 4.0}, {"date": "1995-09-22", "close": 592.71340608, "volume": 20.0}, {"date": "1995-09-25", "close": 592.71340608, "volume": 5.0}, {"date": "1995-09-26", "close": 592.71340608, "volume": null}, {"date": "1995-09-27", "close": 592.71340608, "volume": 7.0}, {"date": "1995-09-28", "close": 592.71340608, "volume": null}, {"date": "1995-09-29", "close": 370.4458788, "volume": 3.0}, {"date": "1995-10-02", "close": 370.4458788, "volume": null}, {"date": "1995-10-03", "close": 370.4458788, "volume": null}, {"date": "1995-10-04", "close": 493.9278384, "volume": 16.0}, {"date": "1995-10-05", "close": 493.9278384, "volume": null}, {"date": "1995-10-06", "close": 493.9278384, "volume": null}, {"date": "1995-10-09", "close": 493.9278384, "volume": null}, {"date": "1995-10-10", "close": 493.9278384, "volume": null}, {"date": "1995-10-11", "close": 493.9278384, "volume": null}, {"date": "1995-10-12", "close": 370.4458788, "volume": 4.0}, {"date": "1995-10-13", "close": 370.4458788, "volume": null}, {"date": "1995-10-16", "close": 370.4458788, "volume": null}, {"date": "1995-10-17", "close": 370.4458788, "volume": null}, {"date": "1995-10-18", "close": 493.9278384, "volume": 14.0}, {"date": "1995-10-19", "close": 493.9278384, "volume": null}, {"date": "1995-10-20", "close": 493.9278384, "volume": null}, {"date": "1995-10-23", "close": 493.9278384, "volume": 12.0}, {"date": "1995-10-24", "close": 493.9278384, "volume": null}, {"date": "1995-10-25", "close": 493.9278384, "volume": 4.0}, {"date": "1995-10-26", "close": 493.9278384, "volume": null}, {"date": "1995-10-27", "close": 493.9278384, "volume": null}, {"date": "1995-10-30", "close": 493.9278384, "volume": null}, {"date": "1995-10-31", "close": 493.9278384, "volume": null}, {"date": "1995-11-01", "close": 493.9278384, "volume": 4.0}, {"date": "1995-11-02", "close": 493.9278384, "volume": null}, {"date": "1995-11-03", "close": 493.9278384, "volume": null}, {"date": "1995-11-06", "close": 493.9278384, "volume": 0.0}, {"date": "1995-11-07", "close": 493.9278384, "volume": null}, {"date": "1995-11-08", "close": 493.9278384, "volume": null}, {"date": "1995-11-09", "close": 493.9278384, "volume": null}, {"date": "1995-11-10", "close": 395.14227072, "volume": 5.0}, {"date": "1995-11-13", "close": 395.14227072, "volume": null}, {"date": "1995-11-14", "close": 395.14227072, "volume": 13.0}, {"date": "1995-11-15", "close": 395.14227072, "volume": null}, {"date": "1995-11-16", "close": 395.14227072, "volume": 1.0}, {"date": "1995-11-17", "close": 469.23144648, "volume": 2.0}, {"date": "1995-11-20", "close": 395.14227072, "volume": 10.0}, {"date": "1995-11-21", "close": 370.4458788, "volume": 10.0}, {"date": "1995-11-22", "close": 395.14227072, "volume": 4.0}, {"date": "1995-11-23", "close": 395.14227072, "volume": null}, {"date": "1995-11-24", "close": 395.14227072, "volume": 12.0}, {"date": "1995-11-27", "close": 395.14227072, "volume": null}, {"date": "1995-11-28", "close": 395.14227072, "volume": null}, {"date": "1995-11-29", "close": 395.14227072, "volume": 5.0}, {"date": "1995-11-30", "close": 370.4458788, "volume": 3.0}, {"date": "1995-12-01", "close": 246.9639192, "volume": 8.0}, {"date": "1995-12-04", "close": 246.9639192, "volume": null}, {"date": "1995-12-05", "close": 246.9639192, "volume": null}, {"date": "1995-12-06", "close": 246.9639192, "volume": null}, {"date": "1995-12-07", "close": 246.9639192, "volume": null}, {"date": "1995-12-08", "close": 246.9639192, "volume": 37.0}, {"date": "1999-12-23", "close": 246.9639192, "volume": null}, {"date": "1999-12-24", "close": 197.57113536, "volume": 85.0}, {"date": "1999-12-27", "close": 197.57113536, "volume": null}, {"date": "1999-12-28", "close": 197.57113536, "volume": null}, {"date": "1999-12-29", "close": 197.57113536, "volume": null}, {"date": "1999-12-30", "close": 271.66031112, "volume": 2.0}, {"date": "1999-12-31", "close": 271.66031112, "volume": null}, {"date": "2000-01-03", "close": 271.66031112, "volume": null}, {"date": "2000-01-04", "close": 740.8917576, "volume": 58.0}, {"date": "2000-01-05", "close": 814.98093336, "volume": 18.0}, {"date": "2000-01-06", "close": 1481.7835152, "volume": 195.0}, {"date": "2000-01-07", "close": 1358.3015556, "volume": 48.0}, {"date": "2000-01-10", "close": 1358.3015556, "volume": 56.0}, {"date": "2000-01-11", "close": 1358.3015556, "volume": 32.0}, {"date": "2000-01-12", "close": 987.8556768, "volume": 50.0}, {"date": "2000-01-13", "close": 864.3737172, "volume": 60.0}, {"date": "2000-01-14", "close": 666.80258184, "volume": 44.0}, {"date": "2000-01-17", "close": 642.10618992, "volume": 33.0}, {"date": "2000-01-18", "close": 543.32062224, "volume": 60.0}, {"date": "2000-01-19", "close": 568.01701416, "volume": 23.0}, {"date": "2000-01-20", "close": 617.409798, "volume": 105.0}, {"date": "2000-01-21", "close": 889.07010912, "volume": 127.0}, {"date": "2000-01-24", "close": 987.8556768, "volume": 126.0}, {"date": "2000-01-25", "close": 740.8917576, "volume": 45.0}, {"date": "2000-01-26", "close": 740.8917576, "volume": null}, {"date": "2000-01-27", "close": 765.58814952, "volume": 76.0}, {"date": "2000-01-28", "close": 790.28454144, "volume": 33.0}, {"date": "2000-01-31", "close": 691.49897376, "volume": 20.0}, {"date": "2000-02-01", "close": 666.80258184, "volume": 32.0}, {"date": "2000-02-03", "close": 617.409798, "volume": 9.0}, {"date": "2000-02-07", "close": 506.27603436, "volume": 20.0}, {"date": "2000-02-08", "close": 506.27603436, "volume": 33.0}, {"date": "2000-02-09", "close": 518.62423032, "volume": 17.0}, {"date": "2000-02-10", "close": 518.62423032, "volume": 8.0}, {"date": "2000-02-11", "close": 518.62423032, "volume": 3.0}, {"date": "2000-02-14", "close": 568.01701416, "volume": 13.0}, {"date": "2000-02-16", "close": 592.71340608, "volume": 34.0}, {"date": "2000-02-17", "close": 691.49897376, "volume": 99.0}, {"date": "2000-02-21", "close": 740.8917576, "volume": 29.0}, {"date": "2000-02-23", "close": 716.19536568, "volume": 36.0}, {"date": "2000-02-28", "close": 605.06160204, "volume": 20.0}, {"date": "2000-02-29", "close": 592.71340608, "volume": 6.0}, {"date": "2000-03-01", "close": 555.6688182, "volume": 42.0}, {"date": "2000-03-02", "close": 592.71340608, "volume": 17.0}, {"date": "2000-03-03", "close": 592.71340608, "volume": 1.0}, {"date": "2000-03-07", "close": 518.62423032, "volume": 33.0}, {"date": "2000-03-08", "close": 555.6688182, "volume": 4.0}, {"date": "2000-03-13", "close": 493.9278384, "volume": 50.0}, {"date": "2000-03-14", "close": 592.71340608, "volume": 71.0}, {"date": "2000-03-15", "close": 530.97242628, "volume": 7.0}, {"date": "2000-03-16", "close": 543.32062224, "volume": 11.0}, {"date": "2000-03-17", "close": 543.32062224, "volume": 11.0}, {"date": "2000-03-20", "close": 543.32062224, "volume": 5.0}, {"date": "2000-03-21", "close": 530.97242628, "volume": 24.0}, {"date": "2000-03-22", "close": 493.9278384, "volume": 42.0}, {"date": "2000-03-23", "close": 493.9278384, "volume": 25.0}, {"date": "2000-03-24", "close": 493.9278384, "volume": 9.0}, {"date": "2000-03-27", "close": 493.9278384, "volume": 1.0}, {"date": "2000-03-28", "close": 493.9278384, "volume": 7.0}, {"date": "2000-03-29", "close": 580.36521012, "volume": 5.0}, {"date": "2000-03-30", "close": 543.32062224, "volume": 1.0}, {"date": "2000-03-31", "close": 543.32062224, "volume": 12.0}, {"date": "2000-04-03", "close": 543.32062224, "volume": 1.0}, {"date": "2000-04-04", "close": 456.88325052, "volume": 19.0}, {"date": "2000-04-05", "close": 419.83866264, "volume": 12.0}, {"date": "2000-04-07", "close": 444.53505456, "volume": 2.0}, {"date": "2000-04-10", "close": 444.53505456, "volume": 19.0}, {"date": "2000-04-11", "close": 444.53505456, "volume": 15.0}, {"date": "2000-04-12", "close": 444.53505456, "volume": 4.0}, {"date": "2000-04-13", "close": 370.4458788, "volume": 16.0}, {"date": "2000-04-14", "close": 469.23144648, "volume": 10.0}, {"date": "2000-04-17", "close": 432.1868586, "volume": 52.0}, {"date": "2000-04-18", "close": 444.53505456, "volume": 24.0}, {"date": "2000-04-19", "close": 543.32062224, "volume": 66.0}, {"date": "2000-04-20", "close": 469.23144648, "volume": 3.0}, {"date": "2000-04-26", "close": 518.62423032, "volume": 10.0}, {"date": "2000-04-27", "close": 469.23144648, "volume": 9.0}, {"date": "2000-04-28", "close": 530.97242628, "volume": 42.0}, {"date": "2000-05-01", "close": 469.23144648, "volume": 6.0}, {"date": "2000-05-02", "close": 568.01701416, "volume": 77.0}, {"date": "2000-05-03", "close": 444.53505456, "volume": 108.0}, {"date": "2000-05-04", "close": 716.19536568, "volume": 68.0}, {"date": "2000-05-05", "close": 543.32062224, "volume": 2.0}, {"date": "2000-05-08", "close": 740.8917576, "volume": 143.0}, {"date": "2000-05-09", "close": 740.8917576, "volume": 45.0}, {"date": "2000-05-10", "close": 642.10618992, "volume": 11.0}, {"date": "2000-05-11", "close": 728.54356164, "volume": 8.0}, {"date": "2000-05-15", "close": 691.49897376, "volume": 2.0}, {"date": "2000-05-17", "close": 592.71340608, "volume": 4.0}, {"date": "2000-05-18", "close": 555.6688182, "volume": 6.0}, {"date": "2000-05-19", "close": 679.1507778, "volume": 4.0}, {"date": "2000-05-22", "close": 679.1507778, "volume": 15.0}, {"date": "2000-05-23", "close": 617.409798, "volume": 35.0}, {"date": "2000-05-25", "close": 679.1507778, "volume": 2.0}, {"date": "2000-06-08", "close": 617.409798, "volume": 2.0}, {"date": "2000-06-15", "close": 617.409798, "volume": 16.0}, {"date": "2000-06-19", "close": 605.06160204, "volume": 10.0}, {"date": "2000-06-20", "close": 666.80258184, "volume": 21.0}, {"date": "2000-06-22", "close": 617.409798, "volume": 21.0}, {"date": "2000-06-23", "close": 543.32062224, "volume": 16.0}, {"date": "2000-06-26", "close": 666.80258184, "volume": 1.0}, {"date": "2000-06-28", "close": 506.27603436, "volume": 40.0}, {"date": "2000-06-29", "close": 679.1507778, "volume": 29.0}, {"date": "2000-06-30", "close": 666.80258184, "volume": 46.0}, {"date": "2000-07-03", "close": 568.01701416, "volume": 32.0}, {"date": "2000-07-04", "close": 654.45438588, "volume": 8.0}, {"date": "2000-07-05", "close": 543.32062224, "volume": 1.0}, {"date": "2000-07-06", "close": 543.32062224, "volume": 9.0}, {"date": "2000-07-11", "close": 518.62423032, "volume": 24.0}, {"date": "2000-07-14", "close": 481.57964244, "volume": 47.0}, {"date": "2000-07-18", "close": 555.6688182, "volume": 12.0}, {"date": "2000-07-20", "close": 506.27603436, "volume": 30.0}, {"date": "2000-07-21", "close": 493.9278384, "volume": 1.0}, {"date": "2000-07-24", "close": 555.6688182, "volume": 11.0}, {"date": "2000-07-25", "close": 617.409798, "volume": 175.0}, {"date": "2000-09-05", "close": 617.409798, "volume": null}, {"date": "2000-12-15", "close": 321.05309496, "volume": 87.0}, {"date": "2000-12-18", "close": 358.09768284, "volume": 4.0}, {"date": "2000-12-19", "close": 358.09768284, "volume": 8.0}, {"date": "2000-12-20", "close": 271.66031112, "volume": 4.0}, {"date": "2000-12-21", "close": 358.09768284, "volume": 11.0}, {"date": "2000-12-28", "close": 321.05309496, "volume": 3.0}, {"date": "2000-12-29", "close": 246.9639192, "volume": 69.0}, {"date": "2001-01-03", "close": 212.388970512, "volume": 2.0}, {"date": "2001-01-04", "close": 212.388970512, "volume": 6.0}, {"date": "2001-01-05", "close": 234.61572324, "volume": 14.0}, {"date": "2001-01-08", "close": 212.388970512, "volume": 1.0}, {"date": "2001-01-09", "close": 148.17835152, "volume": 4.0}, {"date": "2001-01-10", "close": 209.91933132, "volume": 8.0}, {"date": "2001-01-11", "close": 212.388970512, "volume": 28.0}, {"date": "2001-01-16", "close": 209.91933132, "volume": 27.0}, {"date": "2001-01-17", "close": 321.05309496, "volume": 8.0}, {"date": "2001-01-18", "close": 197.57113536, "volume": 8.0}, {"date": "2001-01-19", "close": 197.57113536, "volume": 8.0}, {"date": "2001-01-22", "close": 308.704899, "volume": 3.0}, {"date": "2001-01-23", "close": 308.704899, "volume": 24.0}, {"date": "2001-01-24", "close": 345.74948688, "volume": 57.0}, {"date": "2001-01-25", "close": 382.79407476, "volume": 294.0}, {"date": "2001-01-29", "close": 358.09768284, "volume": 255.0}, {"date": "2001-01-30", "close": 370.4458788, "volume": 92.0}, {"date": "2001-01-31", "close": 370.4458788, "volume": 75.0}, {"date": "2001-02-01", "close": 345.74948688, "volume": 157.0}, {"date": "2001-02-05", "close": 308.704899, "volume": 54.0}, {"date": "2001-02-07", "close": 321.05309496, "volume": 27.0}, {"date": "2001-02-08", "close": 333.40129092, "volume": 2.0}, {"date": "2001-02-12", "close": 308.704899, "volume": 39.0}, {"date": "2001-02-13", "close": 308.704899, "volume": 13.0}, {"date": "2001-02-14", "close": 308.704899, "volume": 9.0}, {"date": "2001-02-15", "close": 271.66031112, "volume": 71.0}, {"date": "2001-02-16", "close": 296.35670304, "volume": 20.0}, {"date": "2001-02-19", "close": 296.35670304, "volume": 72.0}, {"date": "2001-02-20", "close": 333.40129092, "volume": 135.0}, {"date": "2001-02-21", "close": 345.74948688, "volume": 196.0}, {"date": "2001-02-22", "close": 321.05309496, "volume": 3.0}, {"date": "2001-02-23", "close": 345.74948688, "volume": 15.0}, {"date": "2001-02-26", "close": 321.05309496, "volume": 82.0}, {"date": "2001-02-27", "close": 321.05309496, "volume": 19.0}, {"date": "2001-02-28", "close": 321.05309496, "volume": 23.0}, {"date": "2001-03-01", "close": 246.9639192, "volume": 42.0}, {"date": "2001-03-07", "close": 234.61572324, "volume": 4.0}, {"date": "2001-03-08", "close": 209.91933132, "volume": 6.0}, {"date": "2001-03-09", "close": 222.26752728, "volume": 14.0}, {"date": "2001-03-12", "close": 222.26752728, "volume": 2.0}, {"date": "2001-03-14", "close": 160.52654748, "volume": 3.0}, {"date": "2001-03-19", "close": 160.52654748, "volume": 17.0}, {"date": "2001-03-21", "close": 160.52654748, "volume": 10.0}, {"date": "2001-03-22", "close": 232.146084048, "volume": 16.0}, {"date": "2001-03-29", "close": 185.2229394, "volume": 16.0}, {"date": "2001-04-03", "close": 185.2229394, "volume": 50.0}, {"date": "2001-04-05", "close": 172.87474344, "volume": 10.0}, {"date": "2001-04-09", "close": 148.17835152, "volume": 6.0}, {"date": "2001-04-10", "close": 172.87474344, "volume": 6.0}, {"date": "2001-04-12", "close": 185.2229394, "volume": 12.0}, {"date": "2001-04-18", "close": 172.87474344, "volume": 10.0}, {"date": "2001-04-20", "close": 172.87474344, "volume": 16.0}, {"date": "2001-04-23", "close": 172.87474344, "volume": 3.0}, {"date": "2001-04-24", "close": 172.87474344, "volume": 3.0}, {"date": "2001-04-26", "close": 148.17835152, "volume": 56.0}, {"date": "2001-04-27", "close": 160.52654748, "volume": 37.0}, {"date": "2001-05-02", "close": 123.4819596, "volume": 29.0}, {"date": "2001-05-03", "close": 125.951598792, "volume": 2.0}, {"date": "2001-05-07", "close": 172.87474344, "volume": 20.0}, {"date": "2001-05-10", "close": 135.83015556, "volume": 30.0}, {"date": "2001-05-11", "close": 209.91933132, "volume": 32.0}, {"date": "2001-05-15", "close": 204.980052936, "volume": 5.0}, {"date": "2001-05-16", "close": 185.2229394, "volume": 6.0}, {"date": "2001-05-17", "close": 246.9639192, "volume": 80.0}, {"date": "2001-05-18", "close": 296.35670304, "volume": 220.0}, {"date": "2001-05-21", "close": 271.66031112, "volume": 262.0}, {"date": "2001-05-23", "close": 382.79407476, "volume": 427.0}, {"date": "2001-05-24", "close": 345.74948688, "volume": 152.0}, {"date": "2001-05-25", "close": 407.49046668, "volume": 499.0}, {"date": "2001-05-28", "close": 481.57964244, "volume": 369.0}, {"date": "2001-05-29", "close": 407.49046668, "volume": 143.0}, {"date": "2001-05-30", "close": 395.14227072, "volume": 48.0}, {"date": "2001-05-31", "close": 432.1868586, "volume": 12.0}, {"date": "2001-06-01", "close": 382.79407476, "volume": 22.0}, {"date": "2001-06-04", "close": 370.4458788, "volume": 10.0}, {"date": "2001-06-05", "close": 370.4458788, "volume": 85.0}, {"date": "2001-06-06", "close": 345.74948688, "volume": 42.0}, {"date": "2001-06-07", "close": 345.74948688, "volume": 99.0}, {"date": "2001-06-08", "close": 370.4458788, "volume": 177.0}, {"date": "2001-06-12", "close": 358.09768284, "volume": 199.0}, {"date": "2001-06-13", "close": 358.09768284, "volume": 40.0}, {"date": "2001-06-14", "close": 345.74948688, "volume": 81.0}, {"date": "2001-06-15", "close": 345.74948688, "volume": 39.0}, {"date": "2001-06-18", "close": 345.74948688, "volume": 17.0}, {"date": "2001-06-19", "close": 345.74948688, "volume": 51.0}, {"date": "2001-06-20", "close": 321.05309496, "volume": 47.0}, {"date": "2001-06-21", "close": 308.704899, "volume": 35.0}, {"date": "2001-06-22", "close": 333.40129092, "volume": 28.0}, {"date": "2001-06-26", "close": 296.35670304, "volume": 6.0}, {"date": "2001-06-27", "close": 284.00850708, "volume": 70.0}, {"date": "2001-06-28", "close": 271.66031112, "volume": 69.0}, {"date": "2001-06-29", "close": 271.66031112, "volume": 29.0}, {"date": "2001-07-02", "close": 271.66031112, "volume": 4.0}, {"date": "2001-07-03", "close": 321.05309496, "volume": 4.0}, {"date": "2001-07-04", "close": 234.61572324, "volume": 29.0}, {"date": "2001-07-05", "close": 321.05309496, "volume": 32.0}, {"date": "2001-07-06", "close": 333.40129092, "volume": 107.0}, {"date": "2001-07-09", "close": 358.09768284, "volume": 138.0}, {"date": "2001-07-10", "close": 345.74948688, "volume": 68.0}, {"date": "2001-07-11", "close": 321.05309496, "volume": 16.0}, {"date": "2001-07-12", "close": 246.9639192, "volume": 44.0}, {"date": "2001-07-13", "close": 308.704899, "volume": 18.0}, {"date": "2001-07-17", "close": 333.40129092, "volume": 40.0}, {"date": "2001-07-20", "close": 271.66031112, "volume": 3.0}, {"date": "2001-07-23", "close": 271.66031112, "volume": 1.0}, {"date": "2001-07-24", "close": 246.9639192, "volume": 16.0}, {"date": "2001-07-26", "close": 246.9639192, "volume": 8.0}, {"date": "2001-07-27", "close": 246.9639192, "volume": 40.0}, {"date": "2001-07-30", "close": 246.9639192, "volume": 26.0}, {"date": "2001-07-31", "close": 246.9639192, "volume": 1.0}, {"date": "2001-08-02", "close": 246.9639192, "volume": 30.0}, {"date": "2001-08-03", "close": 246.9639192, "volume": 6.0}, {"date": "2001-08-07", "close": 246.9639192, "volume": 7.0}, {"date": "2001-08-13", "close": 296.35670304, "volume": 20.0}, {"date": "2001-08-14", "close": 246.9639192, "volume": 3.0}, {"date": "2001-08-16", "close": 259.31211516, "volume": 7.0}, {"date": "2001-08-22", "close": 246.9639192, "volume": 8.0}, {"date": "2001-08-29", "close": 111.13376364, "volume": 0.0}, {"date": "2001-08-30", "close": 259.31211516, "volume": 14.0}, {"date": "2001-10-29", "close": 172.87474344, "volume": 6.0}, {"date": "2001-10-30", "close": 209.91933132, "volume": 31.0}, {"date": "2001-11-02", "close": 197.57113536, "volume": 2.0}, {"date": "2001-11-08", "close": 246.9639192, "volume": 8.0}, {"date": "2001-11-20", "close": 185.2229394, "volume": 2.0}, {"date": "2001-11-23", "close": 234.61572324, "volume": 81.0}, {"date": "2001-11-30", "close": 172.87474344, "volume": 2.0}, {"date": "2001-12-04", "close": 175.344382632, "volume": 8.0}, {"date": "2001-12-07", "close": 172.87474344, "volume": 9.0}, {"date": "2001-12-10", "close": 148.17835152, "volume": 25.0}, {"date": "2001-12-27", "close": 172.87474344, "volume": 7.0}, {"date": "2001-12-28", "close": 148.17835152, "volume": 10.0}, {"date": "2002-01-11", "close": 148.17835152, "volume": 2.0}, {"date": "2002-01-17", "close": 148.17835152, "volume": 6.0}, {"date": "2002-01-21", "close": 101.255206872, "volume": 6.0}, {"date": "2002-01-22", "close": 148.17835152, "volume": 43.0}, {"date": "2002-01-23", "close": 111.13376364, "volume": 34.0}, {"date": "2002-01-24", "close": 123.4819596, "volume": 15.0}, {"date": "2002-01-25", "close": 111.13376364, "volume": 21.0}, {"date": "2002-01-29", "close": 111.13376364, "volume": 3.0}, {"date": "2002-01-30", "close": 123.4819596, "volume": 40.0}, {"date": "2002-01-31", "close": 111.13376364, "volume": 6.0}, {"date": "2002-02-05", "close": 111.13376364, "volume": 4.0}, {"date": "2002-02-06", "close": 111.13376364, "volume": 12.0}, {"date": "2002-02-07", "close": 74.08917576, "volume": 2.0}, {"date": "2002-02-11", "close": 123.4819596, "volume": 4.0}, {"date": "2002-02-20", "close": 81.498093336, "volume": 6.0}, {"date": "2002-02-22", "close": 81.498093336, "volume": 30.0}, {"date": "2002-02-25", "close": 81.498093336, "volume": 8.0}, {"date": "2002-02-28", "close": 69.149897376, "volume": 4.0}, {"date": "2002-03-01", "close": 74.08917576, "volume": 28.0}, {"date": "2002-03-05", "close": 49.39278384, "volume": 62.0}, {"date": "2002-03-08", "close": 56.801701416, "volume": 40.0}, {"date": "2002-03-11", "close": 54.332062224, "volume": 61.0}, {"date": "2002-03-12", "close": 51.862423032, "volume": 2.0}, {"date": "2002-03-14", "close": 49.39278384, "volume": 51.0}, {"date": "2002-03-15", "close": 49.39278384, "volume": 20.0}, {"date": "2002-03-21", "close": 49.39278384, "volume": 8.0}, {"date": "2002-04-05", "close": 49.39278384, "volume": 1.0}, {"date": "2002-04-15", "close": 74.08917576, "volume": 59.0}, {"date": "2002-04-16", "close": 74.08917576, "volume": 18.0}, {"date": "2002-04-22", "close": 61.7409798, "volume": 20.0}, {"date": "2002-04-23", "close": 61.7409798, "volume": 8.0}, {"date": "2002-04-24", "close": 74.08917576, "volume": 12.0}, {"date": "2002-04-30", "close": 79.028454144, "volume": 7.0}, {"date": "2002-05-02", "close": 81.498093336, "volume": 5.0}, {"date": "2002-05-03", "close": 49.39278384, "volume": 7.0}, {"date": "2002-05-09", "close": 81.498093336, "volume": 61.0}, {"date": "2002-05-22", "close": 54.332062224, "volume": 62.0}, {"date": "2002-05-23", "close": 49.39278384, "volume": 49.0}, {"date": "2002-05-27", "close": 49.39278384, "volume": 22.0}, {"date": "2002-05-28", "close": 51.862423032, "volume": 16.0}, {"date": "2002-06-12", "close": 54.332062224, "volume": 40.0}, {"date": "2002-06-18", "close": 39.514227072, "volume": 28.0}, {"date": "2002-06-19", "close": 39.514227072, "volume": 2.0}, {"date": "2002-06-24", "close": 39.514227072, "volume": 1.0}, {"date": "2002-06-25", "close": 39.514227072, "volume": 85.0}, {"date": "2002-06-26", "close": 41.983866264, "volume": 2.0}, {"date": "2002-07-04", "close": 41.983866264, "volume": 23.0}, {"date": "2002-07-05", "close": 44.453505456, "volume": 79.0}, {"date": "2002-07-10", "close": 56.801701416, "volume": 11.0}, {"date": "2002-07-15", "close": 39.514227072, "volume": 17.0}, {"date": "2002-07-16", "close": 29.635670304, "volume": 50.0}, {"date": "2002-07-18", "close": 37.04458788, "volume": 12.0}, {"date": "2002-07-22", "close": 29.635670304, "volume": 17.0}, {"date": "2002-08-27", "close": 19.757113536, "volume": 2.0}, {"date": "2002-09-03", "close": 22.226752728, "volume": 14.0}, {"date": "2002-09-10", "close": 24.69639192, "volume": 6.0}, {"date": "2003-01-13", "close": 74.08917576, "volume": 8.0}, {"date": "2003-01-14", "close": 24.69639192, "volume": 11.0}, {"date": "2003-01-31", "close": 24.69639192, "volume": 12.0}, {"date": "2003-02-03", "close": 24.69639192, "volume": 12.0}, {"date": "2003-02-04", "close": 24.69639192, "volume": 8.0}, {"date": "2003-02-10", "close": 24.69639192, "volume": 20.0}, {"date": "2003-02-11", "close": 24.69639192, "volume": 16.0}, {"date": "2003-02-20", "close": 12.34819596, "volume": 0.0}, {"date": "2003-03-18", "close": 14.817835152, "volume": 9.0}, {"date": "2003-03-28", "close": 49.39278384, "volume": 10.0}, {"date": "2003-04-16", "close": 14.817835152, "volume": 6.0}, {"date": "2003-06-04", "close": 12.34819596, "volume": 17.0}, {"date": "2003-06-13", "close": 14.817835152, "volume": 40.0}, {"date": "2003-06-19", "close": 12.34819596, "volume": 17.0}, {"date": "2003-06-23", "close": 12.34819596, "volume": 4.0}, {"date": "2003-06-24", "close": 12.34819596, "volume": 3.0}, {"date": "2003-06-25", "close": 29.635670304, "volume": 18.0}, {"date": "2003-07-24", "close": 14.817835152, "volume": 10.0}, {"date": "2003-07-28", "close": 17.287474344, "volume": 4.0}, {"date": "2003-08-20", "close": 24.69639192, "volume": 26.0}, {"date": "2003-09-08", "close": 19.757113536, "volume": 26.0}, {"date": "2003-09-15", "close": 22.226752728, "volume": 85.0}, {"date": "2003-09-18", "close": 27.166031112, "volume": 20.0}, {"date": "2003-09-26", "close": 27.166031112, "volume": 10.0}, {"date": "2003-10-08", "close": 27.166031112, "volume": 30.0}, {"date": "2003-10-15", "close": 27.166031112, "volume": 10.0}, {"date": "2003-10-17", "close": 24.69639192, "volume": 81.0}, {"date": "2003-10-24", "close": 24.69639192, "volume": 20.0}, {"date": "2003-10-27", "close": 24.69639192, "volume": 20.0}, {"date": "2003-10-28", "close": 24.69639192, "volume": 20.0}, {"date": "2003-11-03", "close": 24.69639192, "volume": 138.0}, {"date": "2003-11-06", "close": 19.757113536, "volume": 65.0}, {"date": "2003-11-07", "close": 22.226752728, "volume": 61.0}, {"date": "2003-11-24", "close": 22.226752728, "volume": 202.0}, {"date": "2003-11-28", "close": 22.226752728, "volume": 10.0}, {"date": "2003-12-18", "close": 19.757113536, "volume": 2.0}, {"date": "2003-12-31", "close": 19.757113536, "volume": 10.0}, {"date": "2004-01-07", "close": 19.757113536, "volume": 13.0}, {"date": "2004-01-13", "close": 14.817835152, "volume": 40.0}, {"date": "2004-01-28", "close": 17.287474344, "volume": 40.0}, {"date": "2004-01-29", "close": 17.287474344, "volume": 215.0}, {"date": "2004-01-30", "close": 19.757113536, "volume": 81.0}, {"date": "2004-02-04", "close": 22.226752728, "volume": 24.0}, {"date": "2004-02-06", "close": 17.287474344, "volume": 38.0}, {"date": "2004-02-10", "close": 17.287474344, "volume": 2.0}, {"date": "2004-02-11", "close": 17.287474344, "volume": 40.0}, {"date": "2004-02-19", "close": 17.287474344, "volume": 23.0}, {"date": "2004-03-02", "close": 22.226752728, "volume": 81.0}, {"date": "2004-03-17", "close": 17.287474344, "volume": 45.0}, {"date": "2004-03-22", "close": 17.287474344, "volume": 24.0}, {"date": "2004-03-23", "close": 17.287474344, "volume": 11.0}, {"date": "2004-03-25", "close": 22.226752728, "volume": 37.0}, {"date": "2004-04-07", "close": 22.226752728, "volume": 9.0}, {"date": "2004-04-14", "close": 24.69639192, "volume": 26.0}, {"date": "2004-04-19", "close": 12.34819596, "volume": 42.0}, {"date": "2004-04-21", "close": 24.69639192, "volume": 75.0}, {"date": "2004-04-22", "close": 27.166031112, "volume": 58.0}, {"date": "2004-04-27", "close": 17.287474344, "volume": 24.0}, {"date": "2004-05-11", "close": 17.287474344, "volume": 4.0}, {"date": "2004-05-13", "close": 24.69639192, "volume": 4.0}, {"date": "2004-05-14", "close": 24.69639192, "volume": 20.0}, {"date": "2004-06-01", "close": 17.287474344, "volume": 40.0}, {"date": "2004-06-03", "close": 17.287474344, "volume": 2.0}, {"date": "2004-06-07", "close": 17.287474344, "volume": 2.0}, {"date": "2004-06-10", "close": 17.287474344, "volume": 4.0}, {"date": "2004-06-11", "close": 17.287474344, "volume": 10.0}, {"date": "2004-06-16", "close": 17.287474344, "volume": 18.0}, {"date": "2004-06-17", "close": 17.287474344, "volume": 2.0}, {"date": "2004-06-22", "close": 17.287474344, "volume": 44.0}, {"date": "2004-06-29", "close": 14.817835152, "volume": 7.0}, {"date": "2004-07-19", "close": 24.69639192, "volume": 40.0}, {"date": "2004-07-28", "close": 22.226752728, "volume": 23.0}, {"date": "2004-09-08", "close": 17.287474344, "volume": 62.0}, {"date": "2004-09-10", "close": 17.287474344, "volume": 8.0}, {"date": "2004-09-24", "close": 22.226752728, "volume": 11.0}, {"date": "2004-10-06", "close": 14.817835152, "volume": 3.0}, {"date": "2004-10-14", "close": 22.226752728, "volume": 30.0}, {"date": "2004-10-22", "close": 14.817835152, "volume": 61.0}, {"date": "2004-11-18", "close": 20.74455432, "volume": 2.0}, {"date": "2004-11-24", "close": 24.20198004, "volume": 22.0}, {"date": "2005-02-17", "close": 20.74455432, "volume": 1.0}, {"date": "2005-02-18", "close": 20.74455432, "volume": 14.0}, {"date": "2005-02-22", "close": 34.5742572, "volume": 33.0}, {"date": "2005-02-24", "close": 20.74455432, "volume": 4.0}, {"date": "2005-03-04", "close": 17.2871286, "volume": 10.0}, {"date": "2005-03-21", "close": 17.2871286, "volume": 7.0}, {"date": "2005-03-30", "close": 17.2871286, "volume": 4.0}, {"date": "2005-04-05", "close": 13.82970288, "volume": 14.0}, {"date": "2005-04-07", "close": 17.2871286, "volume": 1.0}, {"date": "2005-04-26", "close": 17.2871286, "volume": 3.0}, {"date": "2005-05-03", "close": 24.20198004, "volume": 25.0}, {"date": "2005-05-04", "close": 13.82970288, "volume": 4.0}, {"date": "2005-05-20", "close": 13.82970288, "volume": 8.0}, {"date": "2005-05-27", "close": 13.82970288, "volume": 10.0}, {"date": "2005-05-31", "close": 17.2871286, "volume": 137.0}, {"date": "2005-06-01", "close": 13.82970288, "volume": 87.0}, {"date": "2005-06-15", "close": 10.37227716, "volume": 289.0}, {"date": "2005-06-17", "close": 10.37227716, "volume": 51.0}, {"date": "2005-06-20", "close": 13.82970288, "volume": 43.0}, {"date": "2005-06-23", "close": 10.37227716, "volume": 6.0}, {"date": "2005-06-24", "close": 6.91485144, "volume": 67.0}, {"date": "2005-06-27", "close": 6.91485144, "volume": 5.0}, {"date": "2005-06-30", "close": 13.82970288, "volume": 253.0}, {"date": "2005-07-08", "close": 20.74455432, "volume": 181.0}, {"date": "2005-07-19", "close": 13.82970288, "volume": 145.0}, {"date": "2005-07-20", "close": 13.82970288, "volume": 29.0}, {"date": "2005-08-02", "close": 13.82970288, "volume": 1.0}, {"date": "2005-08-09", "close": 13.82970288, "volume": 1.0}, {"date": "2005-08-11", "close": 48.40396008, "volume": 169.0}, {"date": "2005-08-12", "close": 34.5742572, "volume": 23.0}, {"date": "2005-09-16", "close": 20.74455432, "volume": 87.0}, {"date": "2005-09-21", "close": 13.82970288, "volume": 34.0}, {"date": "2005-09-23", "close": 13.82970288, "volume": 32.0}, {"date": "2005-09-28", "close": 20.74455432, "volume": 43.0}, {"date": "2005-09-29", "close": 20.74455432, "volume": 23.0}, {"date": "2005-10-04", "close": 17.2871286, "volume": 116.0}, {"date": "2005-10-05", "close": 13.82970288, "volume": 12.0}, {"date": "2005-10-10", "close": 17.2871286, "volume": 58.0}, {"date": "2005-10-11", "close": 17.2871286, "volume": 43.0}, {"date": "2005-10-12", "close": 17.2871286, "volume": 72.0}, {"date": "2005-10-18", "close": 20.74455432, "volume": 105.0}, {"date": "2005-10-27", "close": 20.74455432, "volume": 40.0}, {"date": "2005-10-28", "close": 20.74455432, "volume": 49.0}, {"date": "2005-11-07", "close": 17.2871286, "volume": 36.0}, {"date": "2005-11-10", "close": 17.2871286, "volume": 3.0}, {"date": "2005-11-15", "close": 17.2871286, "volume": 87.0}, {"date": "2005-11-16", "close": 17.2871286, "volume": 58.0}, {"date": "2005-11-17", "close": 13.82970288, "volume": 1.0}, {"date": "2005-12-01", "close": 13.82970288, "volume": 145.0}, {"date": "2005-12-12", "close": 13.82970288, "volume": 3.0}, {"date": "2006-01-18", "close": 17.2871286, "volume": 29.0}, {"date": "2006-02-01", "close": 13.82970288, "volume": 113.0}, {"date": "2006-02-06", "close": 10.37227716, "volume": 54.0}, {"date": "2006-02-14", "close": 13.82970288, "volume": 76.0}, {"date": "2006-02-22", "close": 13.82970288, "volume": 3.0}, {"date": "2006-03-03", "close": 20.74455432, "volume": 116.0}, {"date": "2006-03-08", "close": 17.2871286, "volume": 203.0}, {"date": "2006-03-15", "close": 31.11683148, "volume": 129.0}, {"date": "2006-03-17", "close": 24.20198004, "volume": 207.0}, {"date": "2006-03-23", "close": 24.20198004, "volume": 10.0}, {"date": "2006-05-05", "close": 20.74455432, "volume": 43.0}, {"date": "2006-05-12", "close": 20.74455432, "volume": 2.0}, {"date": "2006-05-15", "close": 20.74455432, "volume": 14.0}, {"date": "2006-05-17", "close": 20.74455432, "volume": 84.0}, {"date": "2006-05-26", "close": 17.2871286, "volume": 14.0}, {"date": "2006-05-30", "close": 17.2871286, "volume": 1.0}, {"date": "2006-06-06", "close": 20.74455432, "volume": 68.0}, {"date": "2006-06-13", "close": 10.37227716, "volume": 9.0}, {"date": "2006-06-26", "close": 17.2871286, "volume": 27.0}, {"date": "2006-06-27", "close": 17.2871286, "volume": 12.0}, {"date": "2006-06-30", "close": 17.2871286, "volume": 1.0}, {"date": "2006-07-11", "close": 17.2871286, "volume": 3.0}, {"date": "2006-09-14", "close": 20.74455432, "volume": 42.0}, {"date": "2006-09-21", "close": 17.2871286, "volume": 3.0}, {"date": "2006-10-02", "close": 24.20198004, "volume": 218.0}, {"date": "2006-10-09", "close": 17.2871286, "volume": 108.0}, {"date": "2006-10-27", "close": 17.2871286, "volume": 1.0}, {"date": "2006-10-31", "close": 17.2871286, "volume": 289.0}, {"date": "2006-11-03", "close": 17.2871286, "volume": 6.0}, {"date": "2006-11-10", "close": 24.20198004, "volume": 21.0}, {"date": "2006-11-17", "close": 17.2871286, "volume": 23.0}, {"date": "2006-12-06", "close": 20.74455432, "volume": 29.0}, {"date": "2007-01-02", "close": 17.2871286, "volume": 7.0}, {"date": "2007-01-03", "close": 24.20198004, "volume": 120.0}, {"date": "2007-01-05", "close": 20.74455432, "volume": 174.0}, {"date": "2007-01-08", "close": 20.74455432, "volume": 58.0}, {"date": "2007-01-12", "close": 17.2871286, "volume": 29.0}, {"date": "2007-01-30", "close": 24.20198004, "volume": 148.0}, {"date": "2007-02-05", "close": 34.5742572, "volume": 145.0}, {"date": "2007-02-06", "close": 31.11683148, "volume": 80.0}, {"date": "2007-02-07", "close": 20.74455432, "volume": 206.0}, {"date": "2007-02-13", "close": 27.65940576, "volume": 29.0}, {"date": "2007-02-14", "close": 34.5742572, "volume": 156.0}, {"date": "2007-02-15", "close": 38.03168292, "volume": 29.0}, {"date": "2007-02-19", "close": 51.8613858, "volume": 78.0}, {"date": "2007-02-20", "close": 41.48910864, "volume": 69.0}, {"date": "2007-02-22", "close": 41.48910864, "volume": 56.0}, {"date": "2007-02-23", "close": 41.48910864, "volume": 187.0}, {"date": "2007-02-26", "close": 51.8613858, "volume": 810.0}, {"date": "2007-02-27", "close": 51.8613858, "volume": 764.0}, {"date": "2007-02-28", "close": 41.48910864, "volume": 159.0}, {"date": "2007-03-01", "close": 51.8613858, "volume": 169.0}, {"date": "2007-03-09", "close": 48.40396008, "volume": 289.0}, {"date": "2007-03-13", "close": 48.40396008, "volume": 17.0}, {"date": "2007-03-14", "close": 41.48910864, "volume": 113.0}, {"date": "2007-03-19", "close": 58.77623724, "volume": 261.0}, {"date": "2007-03-21", "close": 38.03168292, "volume": 42.0}, {"date": "2007-03-22", "close": 34.5742572, "volume": 716.0}, {"date": "2007-03-23", "close": 34.5742572, "volume": 421.0}, {"date": "2007-03-26", "close": 34.5742572, "volume": 175.0}, {"date": "2007-03-27", "close": 38.03168292, "volume": 219.0}, {"date": "2007-03-28", "close": 41.48910864, "volume": 108.0}, {"date": "2007-04-03", "close": 55.31881152, "volume": 110.0}, {"date": "2007-04-10", "close": 51.8613858, "volume": 145.0}, {"date": "2007-04-11", "close": 44.94653436, "volume": 43.0}, {"date": "2007-04-16", "close": 44.94653436, "volume": 117.0}, {"date": "2007-04-19", "close": 41.48910864, "volume": 29.0}, {"date": "2007-04-24", "close": 41.48910864, "volume": 54.0}, {"date": "2007-04-26", "close": 38.03168292, "volume": 434.0}, {"date": "2007-04-27", "close": 34.5742572, "volume": 766.0}, {"date": "2007-04-30", "close": 34.5742572, "volume": 149.0}, {"date": "2007-05-01", "close": 34.5742572, "volume": 126.0}, {"date": "2007-05-02", "close": 38.03168292, "volume": 145.0}, {"date": "2007-05-03", "close": 34.5742572, "volume": 68.0}, {"date": "2007-05-04", "close": 31.11683148, "volume": 3404.0}, {"date": "2007-05-08", "close": 31.11683148, "volume": 1.0}, {"date": "2007-05-09", "close": 31.11683148, "volume": 578.0}, {"date": "2007-05-10", "close": 31.11683148, "volume": 36.0}, {"date": "2007-05-14", "close": 31.11683148, "volume": 1.0}, {"date": "2007-05-15", "close": 27.65940576, "volume": 441.0}, {"date": "2007-05-29", "close": 27.65940576, "volume": 16.0}, {"date": "2007-06-05", "close": 31.11683148, "volume": 29.0}, {"date": "2007-06-06", "close": 24.20198004, "volume": 179.0}, {"date": "2007-06-08", "close": 24.20198004, "volume": 2.0}, {"date": "2007-06-12", "close": 27.65940576, "volume": 347.0}, {"date": "2007-06-14", "close": 24.20198004, "volume": 145.0}, {"date": "2007-06-15", "close": 31.11683148, "volume": 145.0}, {"date": "2007-06-19", "close": 27.65940576, "volume": 512.0}, {"date": "2007-06-20", "close": 24.20198004, "volume": 9.0}, {"date": "2007-06-22", "close": 24.20198004, "volume": 312.0}, {"date": "2007-06-26", "close": 24.20198004, "volume": 19.0}, {"date": "2007-06-27", "close": 24.20198004, "volume": 913.0}, {"date": "2007-06-28", "close": 24.20198004, "volume": 106.0}, {"date": "2007-06-29", "close": 20.74455432, "volume": 347.0}, {"date": "2007-07-02", "close": 20.74455432, "volume": 379.0}, {"date": "2007-07-03", "close": 24.20198004, "volume": 43.0}, {"date": "2007-07-04", "close": 20.74455432, "volume": 483.0}, {"date": "2007-07-09", "close": 17.2871286, "volume": 365.0}, {"date": "2007-07-10", "close": 17.2871286, "volume": 289.0}, {"date": "2007-07-17", "close": 20.74455432, "volume": 116.0}, {"date": "2007-07-18", "close": 20.74455432, "volume": 98.0}, {"date": "2007-07-19", "close": 20.74455432, "volume": 189.0}, {"date": "2007-07-23", "close": 20.74455432, "volume": 289.0}, {"date": "2007-07-24", "close": 20.74455432, "volume": 34.0}, {"date": "2007-07-26", "close": 31.11683148, "volume": 488.0}, {"date": "2007-07-27", "close": 41.48910864, "volume": 6403.0}, {"date": "2007-07-30", "close": 34.5742572, "volume": 4172.0}, {"date": "2007-07-31", "close": 41.48910864, "volume": 2429.0}, {"date": "2007-08-01", "close": 34.5742572, "volume": 2351.0}, {"date": "2007-08-02", "close": 31.11683148, "volume": 231.0}, {"date": "2007-08-03", "close": 38.03168292, "volume": 926.0}, {"date": "2007-08-06", "close": 31.11683148, "volume": 685.0}, {"date": "2007-08-07", "close": 31.11683148, "volume": 723.0}, {"date": "2007-08-09", "close": 34.5742572, "volume": 289.0}, {"date": "2007-08-15", "close": 24.20198004, "volume": 1938.0}, {"date": "2007-08-16", "close": 20.74455432, "volume": 145.0}, {"date": "2007-08-20", "close": 24.20198004, "volume": 58.0}, {"date": "2007-08-21", "close": 27.65940576, "volume": 743.0}, {"date": "2007-08-23", "close": 31.11683148, "volume": 289.0}, {"date": "2007-08-28", "close": 27.65940576, "volume": 289.0}, {"date": "2007-08-29", "close": 24.20198004, "volume": 29.0}, {"date": "2007-08-30", "close": 24.20198004, "volume": 130.0}, {"date": "2007-09-03", "close": 24.20198004, "volume": 145.0}, {"date": "2007-09-05", "close": 24.20198004, "volume": 29.0}, {"date": "2007-09-11", "close": 27.65940576, "volume": 145.0}, {"date": "2007-09-12", "close": 31.11683148, "volume": 163.0}, {"date": "2007-09-13", "close": 34.5742572, "volume": 318.0}, {"date": "2007-09-17", "close": 27.65940576, "volume": 289.0}, {"date": "2007-09-18", "close": 27.65940576, "volume": 289.0}, {"date": "2007-09-20", "close": 31.11683148, "volume": 434.0}, {"date": "2007-09-24", "close": 27.65940576, "volume": 781.0}, {"date": "2007-09-25", "close": 24.20198004, "volume": 4.0}, {"date": "2007-09-26", "close": 24.20198004, "volume": 1.0}, {"date": "2007-10-02", "close": 27.65940576, "volume": 253.0}, {"date": "2007-10-04", "close": 24.20198004, "volume": 6.0}, {"date": "2007-10-05", "close": 24.20198004, "volume": 145.0}, {"date": "2007-10-08", "close": 24.20198004, "volume": 578.0}, {"date": "2007-10-09", "close": 27.65940576, "volume": 217.0}, {"date": "2007-10-10", "close": 27.65940576, "volume": 93.0}, {"date": "2007-10-11", "close": 27.65940576, "volume": 52.0}, {"date": "2007-10-12", "close": 24.20198004, "volume": 1.0}, {"date": "2007-10-16", "close": 34.5742572, "volume": 1247.0}, {"date": "2007-10-17", "close": 34.5742572, "volume": 434.0}, {"date": "2007-10-19", "close": 44.94653436, "volume": 2869.0}, {"date": "2007-10-22", "close": 41.48910864, "volume": 1157.0}, {"date": "2007-10-23", "close": 51.8613858, "volume": 7670.0}, {"date": "2007-10-24", "close": 38.03168292, "volume": 7904.0}, {"date": "2007-10-25", "close": 48.40396008, "volume": 3636.0}, {"date": "2007-10-26", "close": 72.60594012, "volume": 11491.0}, {"date": "2007-10-29", "close": 65.69108868, "volume": 4407.0}, {"date": "2007-10-30", "close": 58.77623724, "volume": 831.0}, {"date": "2007-10-31", "close": 62.23366296, "volume": 814.0}, {"date": "2007-11-01", "close": 65.69108868, "volume": 747.0}, {"date": "2007-11-02", "close": 62.23366296, "volume": 445.0}, {"date": "2007-11-05", "close": 72.60594012, "volume": 2328.0}, {"date": "2007-11-06", "close": 82.97821728, "volume": 8119.0}, {"date": "2007-11-07", "close": 93.35049444, "volume": 10767.0}, {"date": "2007-11-08", "close": 89.89306872, "volume": 1845.0}, {"date": "2007-11-09", "close": 89.89306872, "volume": 3006.0}, {"date": "2007-11-12", "close": 79.52079156, "volume": 4262.0}, {"date": "2007-11-13", "close": 72.60594012, "volume": 2572.0}, {"date": "2007-11-14", "close": 76.06336584, "volume": 1487.0}, {"date": "2007-11-15", "close": 69.1485144, "volume": 1152.0}, {"date": "2007-11-16", "close": 69.1485144, "volume": 1363.0}, {"date": "2007-11-19", "close": 69.1485144, "volume": 3218.0}, {"date": "2007-11-20", "close": 65.69108868, "volume": 1832.0}, {"date": "2007-11-21", "close": 62.23366296, "volume": 1904.0}, {"date": "2007-11-22", "close": 62.23366296, "volume": 409.0}, {"date": "2007-11-23", "close": 110.63762304, "volume": 29614.0}, {"date": "2007-11-26", "close": 100.26534588, "volume": 9584.0}, {"date": "2007-11-27", "close": 114.09504876, "volume": 8887.0}, {"date": "2007-11-28", "close": 114.09504876, "volume": 7950.0}, {"date": "2007-11-29", "close": 159.04158312, "volume": 17504.0}, {"date": "2007-11-30", "close": 148.66930596, "volume": 8043.0}, {"date": "2007-12-04", "close": 107.18019732, "volume": 17670.0}, {"date": "2007-12-05", "close": 107.18019732, "volume": 5920.0}, {"date": "2007-12-06", "close": 107.18019732, "volume": 4278.0}, {"date": "2007-12-07", "close": 134.83960308, "volume": 17108.0}, {"date": "2007-12-10", "close": 134.83960308, "volume": 5329.0}, {"date": "2007-12-11", "close": 134.83960308, "volume": 4745.0}, {"date": "2007-12-12", "close": 124.46732592, "volume": 4170.0}, {"date": "2007-12-13", "close": 117.55247448, "volume": 3319.0}, {"date": "2007-12-14", "close": 114.09504876, "volume": 567.0}, {"date": "2007-12-17", "close": 114.09504876, "volume": 900.0}, {"date": "2007-12-18", "close": 103.7227716, "volume": 1191.0}, {"date": "2007-12-19", "close": 103.7227716, "volume": 1062.0}, {"date": "2007-12-20", "close": 107.18019732, "volume": 1175.0}, {"date": "2007-12-21", "close": 114.09504876, "volume": 1282.0}, {"date": "2007-12-24", "close": 114.09504876, "volume": 343.0}, {"date": "2007-12-27", "close": 110.63762304, "volume": 525.0}, {"date": "2007-12-28", "close": 110.63762304, "volume": 351.0}, {"date": "2007-12-31", "close": 117.55247448, "volume": 746.0}, {"date": "2008-01-02", "close": 110.63762304, "volume": 431.0}, {"date": "2008-01-03", "close": 107.18019732, "volume": 742.0}, {"date": "2008-01-04", "close": 127.92475164, "volume": 1949.0}, {"date": "2008-01-07", "close": 121.0099002, "volume": 919.0}, {"date": "2008-01-08", "close": 117.55247448, "volume": 676.0}, {"date": "2008-01-09", "close": 110.63762304, "volume": 1461.0}, {"date": "2008-01-10", "close": 141.75445452, "volume": 8080.0}, {"date": "2008-01-11", "close": 138.2970288, "volume": 3484.0}, {"date": "2008-01-14", "close": 159.04158312, "volume": 9671.0}, {"date": "2008-01-15", "close": 148.66930596, "volume": 5098.0}, {"date": "2008-01-16", "close": 131.38217736, "volume": 4376.0}, {"date": "2008-01-17", "close": 121.0099002, "volume": 2324.0}, {"date": "2008-01-18", "close": 121.0099002, "volume": 4143.0}, {"date": "2008-01-21", "close": 110.63762304, "volume": 1641.0}, {"date": "2008-01-22", "close": 76.06336584, "volume": 2423.0}, {"date": "2008-01-23", "close": 96.80792016, "volume": 2135.0}, {"date": "2008-01-24", "close": 100.26534588, "volume": 2328.0}, {"date": "2008-01-25", "close": 107.18019732, "volume": 1952.0}, {"date": "2008-01-29", "close": 100.26534588, "volume": 4138.0}, {"date": "2008-01-30", "close": 100.26534588, "volume": 1820.0}, {"date": "2008-01-31", "close": 110.63762304, "volume": 1551.0}, {"date": "2008-02-05", "close": 127.92475164, "volume": 19177.0}, {"date": "2008-02-06", "close": 117.55247448, "volume": 2693.0}, {"date": "2008-02-07", "close": 114.09504876, "volume": 4413.0}, {"date": "2008-02-08", "close": 114.09504876, "volume": 2795.0}, {"date": "2008-02-11", "close": 103.7227716, "volume": 1539.0}, {"date": "2008-02-12", "close": 107.18019732, "volume": 2144.0}, {"date": "2008-02-13", "close": 114.09504876, "volume": 2038.0}, {"date": "2008-02-14", "close": 124.46732592, "volume": 11642.0}, {"date": "2008-02-15", "close": 141.75445452, "volume": 4627.0}, {"date": "2008-02-18", "close": 162.49900884, "volume": 13014.0}, {"date": "2008-02-19", "close": 155.5841574, "volume": 9757.0}, {"date": "2008-02-20", "close": 165.95643456, "volume": 16028.0}, {"date": "2008-02-21", "close": 162.49900884, "volume": 10763.0}, {"date": "2008-02-22", "close": 148.66930596, "volume": 8707.0}, {"date": "2008-02-25", "close": 134.83960308, "volume": 4361.0}, {"date": "2008-02-26", "close": 131.38217736, "volume": 2369.0}, {"date": "2008-02-27", "close": 145.21188024, "volume": 3715.0}, {"date": "2008-02-28", "close": 145.21188024, "volume": 5239.0}, {"date": "2008-02-29", "close": 148.66930596, "volume": 4991.0}, {"date": "2008-03-03", "close": 141.75445452, "volume": 1441.0}, {"date": "2008-03-04", "close": 141.75445452, "volume": 2153.0}, {"date": "2008-03-05", "close": 134.83960308, "volume": 1569.0}, {"date": "2008-03-06", "close": 134.83960308, "volume": 4131.0}, {"date": "2008-03-07", "close": 145.21188024, "volume": 2405.0}, {"date": "2008-03-10", "close": 145.21188024, "volume": 1918.0}, {"date": "2008-03-11", "close": 141.75445452, "volume": 3071.0}, {"date": "2008-03-12", "close": 152.12673168, "volume": 4600.0}, {"date": "2008-03-13", "close": 148.66930596, "volume": 1062.0}, {"date": "2008-03-14", "close": 155.5841574, "volume": 4527.0}, {"date": "2008-03-17", "close": 138.2970288, "volume": 5473.0}, {"date": "2008-03-18", "close": 134.83960308, "volume": 1530.0}, {"date": "2008-03-19", "close": 134.83960308, "volume": 1567.0}, {"date": "2008-03-20", "close": 131.38217736, "volume": 1724.0}, {"date": "2008-03-25", "close": 121.0099002, "volume": 1846.0}, {"date": "2008-03-26", "close": 121.0099002, "volume": 751.0}, {"date": "2008-03-27", "close": 131.38217736, "volume": 1513.0}, {"date": "2008-03-28", "close": 138.2970288, "volume": 1434.0}, {"date": "2008-03-31", "close": 127.92475164, "volume": 1219.0}, {"date": "2008-04-01", "close": 127.92475164, "volume": 1997.0}, {"date": "2008-04-02", "close": 131.38217736, "volume": 2963.0}, {"date": "2008-04-03", "close": 131.38217736, "volume": 706.0}, {"date": "2008-04-04", "close": 145.21188024, "volume": 3077.0}, {"date": "2008-04-07", "close": 141.75445452, "volume": 2273.0}, {"date": "2008-04-08", "close": 134.83960308, "volume": 1442.0}, {"date": "2008-04-09", "close": 131.38217736, "volume": 603.0}, {"date": "2008-04-10", "close": 134.83960308, "volume": 2533.0}, {"date": "2008-04-11", "close": 134.83960308, "volume": 3076.0}, {"date": "2008-04-14", "close": 127.92475164, "volume": 2273.0}, {"date": "2008-04-15", "close": 127.92475164, "volume": 890.0}, {"date": "2008-04-16", "close": 131.38217736, "volume": 900.0}, {"date": "2008-04-17", "close": 138.2970288, "volume": 3253.0}, {"date": "2008-04-18", "close": 134.83960308, "volume": 6420.0}, {"date": "2008-04-21", "close": 134.83960308, "volume": 1710.0}, {"date": "2008-04-22", "close": 134.83960308, "volume": 1652.0}, {"date": "2008-04-23", "close": 134.83960308, "volume": 2036.0}, {"date": "2008-04-24", "close": 148.66930596, "volume": 4838.0}, {"date": "2008-04-28", "close": 141.75445452, "volume": 3055.0}, {"date": "2008-04-29", "close": 141.75445452, "volume": 1443.0}, {"date": "2008-04-30", "close": 162.49900884, "volume": 15730.0}, {"date": "2008-05-01", "close": 162.49900884, "volume": 12791.0}, {"date": "2008-05-02", "close": 159.04158312, "volume": 4403.0}, {"date": "2008-05-05", "close": 179.78613744, "volume": 18032.0}, {"date": "2008-05-06", "close": 172.871286, "volume": 9659.0}, {"date": "2008-05-07", "close": 176.32871172, "volume": 6699.0}, {"date": "2008-05-08", "close": 169.41386028, "volume": 2745.0}, {"date": "2008-05-09", "close": 179.78613744, "volume": 2543.0}, {"date": "2008-05-12", "close": 176.32871172, "volume": 1689.0}, {"date": "2008-05-13", "close": 172.871286, "volume": 3985.0}, {"date": "2008-05-14", "close": 165.95643456, "volume": 2213.0}, {"date": "2008-05-15", "close": 176.32871172, "volume": 3437.0}, {"date": "2008-05-16", "close": 169.41386028, "volume": 1145.0}, {"date": "2008-05-19", "close": 172.871286, "volume": 1179.0}, {"date": "2008-05-20", "close": 165.95643456, "volume": 1832.0}, {"date": "2008-05-21", "close": 159.04158312, "volume": 2245.0}, {"date": "2008-05-22", "close": 159.04158312, "volume": 3660.0}, {"date": "2008-05-23", "close": 172.871286, "volume": 3510.0}, {"date": "2008-05-26", "close": 169.41386028, "volume": 2480.0}, {"date": "2008-05-27", "close": 165.95643456, "volume": 1575.0}, {"date": "2008-05-28", "close": 162.49900884, "volume": 32319.0}, {"date": "2008-05-29", "close": 183.24356316, "volume": 8044.0}, {"date": "2008-05-30", "close": 176.32871172, "volume": 2581.0}, {"date": "2008-06-02", "close": 169.41386028, "volume": 2216.0}, {"date": "2008-06-03", "close": 165.95643456, "volume": 2488.0}, {"date": "2008-06-04", "close": 159.04158312, "volume": 1979.0}, {"date": "2008-06-05", "close": 152.12673168, "volume": 3020.0}, {"date": "2008-06-06", "close": 148.66930596, "volume": 2230.0}, {"date": "2008-06-10", "close": 141.75445452, "volume": 1129.0}, {"date": "2008-06-11", "close": 134.83960308, "volume": 1973.0}, {"date": "2008-06-12", "close": 138.2970288, "volume": 1715.0}, {"date": "2008-06-13", "close": 124.46732592, "volume": 3664.0}, {"date": "2008-06-16", "close": 117.55247448, "volume": 1720.0}, {"date": "2008-06-17", "close": 117.55247448, "volume": 2137.0}, {"date": "2008-06-18", "close": 117.55247448, "volume": 777.0}, {"date": "2008-06-19", "close": 117.55247448, "volume": 512.0}, {"date": "2008-06-20", "close": 134.83960308, "volume": 2401.0}, {"date": "2008-06-23", "close": 127.92475164, "volume": 393.0}, {"date": "2008-06-24", "close": 127.92475164, "volume": 545.0}, {"date": "2008-06-25", "close": 117.55247448, "volume": 735.0}, {"date": "2008-06-26", "close": 127.92475164, "volume": 447.0}, {"date": "2008-06-27", "close": 131.38217736, "volume": 588.0}, {"date": "2008-06-30", "close": 148.66930596, "volume": 5898.0}, {"date": "2008-07-01", "close": 152.12673168, "volume": 2730.0}, {"date": "2008-07-02", "close": 145.21188024, "volume": 2245.0}, {"date": "2008-07-03", "close": 138.2970288, "volume": 876.0}, {"date": "2008-07-04", "close": 138.2970288, "volume": 1753.0}, {"date": "2008-07-07", "close": 134.83960308, "volume": 463.0}, {"date": "2008-07-09", "close": 110.63762304, "volume": 4971.0}, {"date": "2008-07-10", "close": 107.18019732, "volume": 18339.0}, {"date": "2008-07-11", "close": 107.18019732, "volume": 1234.0}, {"date": "2008-07-14", "close": 100.26534588, "volume": 520.0}, {"date": "2008-07-15", "close": 96.80792016, "volume": 1936.0}, {"date": "2008-07-16", "close": 93.35049444, "volume": 969.0}, {"date": "2008-07-17", "close": 100.26534588, "volume": 1959.0}, {"date": "2008-07-18", "close": 103.7227716, "volume": 7268.0}, {"date": "2008-07-21", "close": 96.80792016, "volume": 726.0}, {"date": "2008-07-22", "close": 100.26534588, "volume": 577.0}, {"date": "2008-07-23", "close": 96.80792016, "volume": 698.0}, {"date": "2008-07-24", "close": 96.80792016, "volume": 484.0}, {"date": "2008-07-25", "close": 93.35049444, "volume": 643.0}, {"date": "2008-07-28", "close": 89.89306872, "volume": 419.0}, {"date": "2008-07-29", "close": 89.89306872, "volume": 611.0}, {"date": "2008-07-30", "close": 89.89306872, "volume": 1385.0}, {"date": "2008-07-31", "close": 86.435643, "volume": 828.0}, {"date": "2008-08-01", "close": 103.7227716, "volume": 1467.0}, {"date": "2008-08-04", "close": 96.80792016, "volume": 1535.0}, {"date": "2008-08-05", "close": 89.89306872, "volume": 524.0}, {"date": "2008-08-06", "close": 93.35049444, "volume": 411.0}, {"date": "2008-08-07", "close": 93.35049444, "volume": 179.0}, {"date": "2008-08-08", "close": 89.89306872, "volume": 229.0}, {"date": "2008-08-11", "close": 86.435643, "volume": 273.0}, {"date": "2008-08-12", "close": 86.435643, "volume": 1508.0}, {"date": "2008-08-13", "close": 86.435643, "volume": 623.0}, {"date": "2008-08-14", "close": 86.435643, "volume": 1047.0}, {"date": "2008-08-15", "close": 79.52079156, "volume": 795.0}, {"date": "2008-08-18", "close": 72.60594012, "volume": 517.0}, {"date": "2008-08-19", "close": 69.1485144, "volume": 861.0}, {"date": "2008-08-20", "close": 62.23366296, "volume": 1281.0}, {"date": "2008-08-21", "close": 62.23366296, "volume": 396.0}, {"date": "2008-08-22", "close": 79.52079156, "volume": 407.0}, {"date": "2008-08-25", "close": 65.69108868, "volume": 464.0}, {"date": "2008-08-26", "close": 69.1485144, "volume": 720.0}, {"date": "2008-08-27", "close": 86.435643, "volume": 699.0}, {"date": "2008-08-28", "close": 100.26534588, "volume": 3966.0}, {"date": "2008-08-29", "close": 100.26534588, "volume": 1794.0}, {"date": "2008-09-01", "close": 103.7227716, "volume": 2938.0}, {"date": "2008-09-02", "close": 96.80792016, "volume": 792.0}, {"date": "2008-09-03", "close": 93.35049444, "volume": 1540.0}, {"date": "2008-09-04", "close": 86.435643, "volume": 1190.0}, {"date": "2008-09-05", "close": 86.435643, "volume": 215.0}, {"date": "2008-09-08", "close": 89.89306872, "volume": 375.0}, {"date": "2008-09-09", "close": 93.35049444, "volume": 359.0}, {"date": "2008-09-10", "close": 86.435643, "volume": 252.0}, {"date": "2008-09-11", "close": 69.1485144, "volume": 2481.0}, {"date": "2008-09-12", "close": 69.1485144, "volume": 178.0}, {"date": "2008-09-15", "close": 72.60594012, "volume": 1124.0}, {"date": "2008-09-16", "close": 65.69108868, "volume": 334.0}, {"date": "2008-09-17", "close": 65.69108868, "volume": 1707.0}, {"date": "2008-09-18", "close": 62.23366296, "volume": 556.0}, {"date": "2008-09-19", "close": 65.69108868, "volume": 680.0}, {"date": "2008-09-22", "close": 65.69108868, "volume": 602.0}, {"date": "2008-09-23", "close": 62.23366296, "volume": 318.0}, {"date": "2008-09-24", "close": 69.1485144, "volume": 230.0}, {"date": "2008-09-25", "close": 72.60594012, "volume": 1099.0}, {"date": "2008-09-26", "close": 65.69108868, "volume": 3488.0}, {"date": "2008-09-29", "close": 62.23366296, "volume": 196.0}, {"date": "2008-09-30", "close": 55.31881152, "volume": 733.0}, {"date": "2008-10-01", "close": 55.31881152, "volume": 132.0}, {"date": "2008-10-02", "close": 65.69108868, "volume": 327.0}, {"date": "2008-10-03", "close": 58.77623724, "volume": 374.0}, {"date": "2008-10-06", "close": 55.31881152, "volume": 67.0}, {"date": "2008-10-07", "close": 55.31881152, "volume": 120.0}, {"date": "2008-10-08", "close": 51.8613858, "volume": 463.0}, {"date": "2008-10-09", "close": 44.94653436, "volume": 362.0}, {"date": "2008-10-10", "close": 41.48910864, "volume": 473.0}, {"date": "2008-10-13", "close": 41.48910864, "volume": 766.0}, {"date": "2008-10-14", "close": 44.94653436, "volume": 550.0}, {"date": "2008-10-15", "close": 51.8613858, "volume": 578.0}, {"date": "2008-10-16", "close": 51.8613858, "volume": 483.0}, {"date": "2008-10-17", "close": 62.23366296, "volume": 584.0}, {"date": "2008-10-20", "close": 48.40396008, "volume": 87.0}, {"date": "2008-10-21", "close": 55.002, "volume": 417.0}, {"date": "2008-10-22", "close": 62.3356, "volume": 5.0}, {"date": "2008-10-23", "close": 51.3352, "volume": 77.0}, {"date": "2008-10-24", "close": 47.6684, "volume": 157.0}, {"date": "2008-10-27", "close": 44.0016, "volume": 474.0}, {"date": "2008-10-29", "close": 40.3348, "volume": 301.0}, {"date": "2008-10-31", "close": 40.3348, "volume": 109.0}, {"date": "2008-11-03", "close": 51.3352, "volume": 433.0}, {"date": "2008-11-04", "close": 51.3352, "volume": 362.0}, {"date": "2008-11-05", "close": 51.3352, "volume": 341.0}, {"date": "2008-11-06", "close": 44.0016, "volume": 413.0}, {"date": "2008-11-07", "close": 40.3348, "volume": 1134.0}, {"date": "2008-11-10", "close": 47.6684, "volume": 0.0}, {"date": "2008-11-11", "close": 36.668, "volume": 642.0}, {"date": "2008-11-12", "close": 36.668, "volume": 221.0}, {"date": "2008-11-13", "close": 33.0012, "volume": 198.0}, {"date": "2008-11-14", "close": 36.668, "volume": 115.0}, {"date": "2008-11-17", "close": 33.0012, "volume": 273.0}, {"date": "2008-11-18", "close": 29.3344, "volume": 102.0}, {"date": "2008-11-19", "close": 29.3344, "volume": 159.0}, {"date": "2008-11-20", "close": 22.0008, "volume": 139.0}, {"date": "2008-11-21", "close": 25.6676, "volume": 75.0}, {"date": "2008-11-24", "close": 29.3344, "volume": 274.0}, {"date": "2008-11-25", "close": 44.0016, "volume": 1091.0}, {"date": "2009-03-11", "close": 33.0012, "volume": 1074.0}, {"date": "2009-03-12", "close": 26.5843, "volume": 308.0}, {"date": "2009-03-13", "close": 23.8342, "volume": 1200.0}, {"date": "2009-03-16", "close": 25.6676, "volume": 136.0}, {"date": "2009-03-18", "close": 27.501, "volume": 627.0}, {"date": "2009-03-19", "close": 31.1678, "volume": 89.0}, {"date": "2009-03-23", "close": 27.501, "volume": 836.0}, {"date": "2009-03-24", "close": 25.6676, "volume": 357.0}, {"date": "2009-03-25", "close": 27.501, "volume": 82.0}, {"date": "2009-03-26", "close": 28.4177, "volume": 2513.0}, {"date": "2009-03-27", "close": 28.4177, "volume": 2942.0}, {"date": "2009-03-30", "close": 26.5843, "volume": 641.0}, {"date": "2009-03-31", "close": 27.501, "volume": 333.0}, {"date": "2009-04-02", "close": 25.6676, "volume": 1185.0}, {"date": "2009-04-03", "close": 31.1678, "volume": 2378.0}, {"date": "2009-04-06", "close": 37.5847, "volume": 634.0}, {"date": "2009-04-07", "close": 41.2515, "volume": 2313.0}, {"date": "2009-04-08", "close": 43.0849, "volume": 3906.0}, {"date": "2009-04-09", "close": 45.835, "volume": 3234.0}, {"date": "2009-04-14", "close": 43.0849, "volume": 3296.0}, {"date": "2009-04-15", "close": 44.0016, "volume": 4503.0}, {"date": "2009-04-16", "close": 45.835, "volume": 6362.0}, {"date": "2009-04-17", "close": 45.835, "volume": 2262.0}, {"date": "2009-04-20", "close": 44.9183, "volume": 1514.0}, {"date": "2009-04-21", "close": 45.835, "volume": 3161.0}, {"date": "2009-04-22", "close": 44.0016, "volume": 1861.0}, {"date": "2009-04-23", "close": 41.2515, "volume": 4010.0}, {"date": "2009-04-24", "close": 44.0016, "volume": 471.0}, {"date": "2009-04-27", "close": 44.9183, "volume": 1042.0}, {"date": "2009-04-28", "close": 44.0016, "volume": 1711.0}, {"date": "2009-04-29", "close": 44.0016, "volume": 1244.0}, {"date": "2009-04-30", "close": 44.9183, "volume": 3586.0}, {"date": "2009-05-01", "close": 47.6684, "volume": 2187.0}, {"date": "2009-05-04", "close": 50.4185, "volume": 3273.0}, {"date": "2009-05-05", "close": 50.4185, "volume": 3647.0}, {"date": "2009-05-06", "close": 51.3352, "volume": 2065.0}, {"date": "2009-05-07", "close": 57.7521, "volume": 7908.0}, {"date": "2009-05-08", "close": 59.5855, "volume": 3214.0}, {"date": "2009-05-11", "close": 55.002, "volume": 3674.0}, {"date": "2009-05-12", "close": 55.002, "volume": 1762.0}, {"date": "2009-05-13", "close": 56.8354, "volume": 476.0}, {"date": "2009-05-14", "close": 51.3352, "volume": 1249.0}, {"date": "2009-05-15", "close": 55.002, "volume": 1002.0}, {"date": "2009-05-18", "close": 50.4185, "volume": 2535.0}, {"date": "2009-05-19", "close": 47.6684, "volume": 777.0}, {"date": "2009-05-20", "close": 50.4185, "volume": 313.0}, {"date": "2009-05-21", "close": 48.5851, "volume": 1553.0}, {"date": "2009-05-22", "close": 45.835, "volume": 707.0}, {"date": "2009-05-25", "close": 40.3348, "volume": 289.0}, {"date": "2009-05-26", "close": 44.0016, "volume": 16.0}, {"date": "2009-05-27", "close": 44.9183, "volume": 436.0}, {"date": "2009-05-28", "close": 45.835, "volume": 997.0}, {"date": "2009-05-29", "close": 44.9183, "volume": 1421.0}, {"date": "2009-06-01", "close": 44.0016, "volume": 111.0}, {"date": "2009-06-02", "close": 44.9183, "volume": 984.0}, {"date": "2009-06-03", "close": 42.1682, "volume": 634.0}, {"date": "2009-06-04", "close": 44.0016, "volume": 190.0}, {"date": "2009-06-05", "close": 42.1682, "volume": 660.0}, {"date": "2009-06-09", "close": 41.2515, "volume": 450.0}, {"date": "2009-06-10", "close": 42.1682, "volume": 689.0}, {"date": "2009-06-11", "close": 36.668, "volume": 1734.0}, {"date": "2009-06-15", "close": 36.668, "volume": 284.0}, {"date": "2009-06-16", "close": 36.668, "volume": 1787.0}, {"date": "2009-06-17", "close": 35.7513, "volume": 36.0}, {"date": "2009-06-18", "close": 33.9179, "volume": 1728.0}, {"date": "2009-06-19", "close": 33.9179, "volume": 644.0}, {"date": "2009-06-22", "close": 33.0012, "volume": 484.0}, {"date": "2009-06-23", "close": 32.0845, "volume": 1913.0}, {"date": "2009-06-24", "close": 34.8346, "volume": 273.0}, {"date": "2009-06-25", "close": 31.1678, "volume": 109.0}, {"date": "2009-06-26", "close": 33.0012, "volume": 311.0}, {"date": "2009-06-29", "close": 33.0012, "volume": 826.0}, {"date": "2009-06-30", "close": 31.1678, "volume": 627.0}, {"date": "2009-07-01", "close": 33.0012, "volume": 153.0}, {"date": "2009-07-02", "close": 31.1678, "volume": 328.0}, {"date": "2009-07-03", "close": 31.1678, "volume": 912.0}, {"date": "2009-07-06", "close": 33.0012, "volume": 1199.0}, {"date": "2009-07-07", "close": 40.3348, "volume": 510.0}, {"date": "2009-07-08", "close": 34.8346, "volume": 903.0}, {"date": "2009-07-09", "close": 34.8346, "volume": 545.0}, {"date": "2009-07-10", "close": 33.0012, "volume": 554.0}, {"date": "2009-07-14", "close": 30.2511, "volume": 273.0}, {"date": "2009-07-15", "close": 31.1678, "volume": 46.0}, {"date": "2009-07-16", "close": 30.2511, "volume": 93.0}, {"date": "2009-07-20", "close": 31.1678, "volume": 109.0}, {"date": "2009-07-21", "close": 30.2511, "volume": 56.0}, {"date": "2009-07-22", "close": 31.1678, "volume": 311.0}, {"date": "2009-07-23", "close": 30.2511, "volume": 247.0}, {"date": "2009-07-24", "close": 30.2511, "volume": 174.0}, {"date": "2009-07-28", "close": 36.668, "volume": 6719.0}, {"date": "2009-07-29", "close": 37.5847, "volume": 277.0}, {"date": "2009-07-30", "close": 33.0012, "volume": 756.0}, {"date": "2009-08-03", "close": 31.1678, "volume": 376.0}, {"date": "2009-08-04", "close": 31.1678, "volume": 310.0}, {"date": "2009-08-05", "close": 33.9179, "volume": 146.0}, {"date": "2009-08-06", "close": 33.0012, "volume": 65.0}, {"date": "2009-08-07", "close": 31.1678, "volume": 813.0}, {"date": "2009-08-10", "close": 32.0845, "volume": 174.0}, {"date": "2009-08-11", "close": 30.2511, "volume": 374.0}, {"date": "2009-08-12", "close": 28.4177, "volume": 1033.0}, {"date": "2009-08-13", "close": 28.4177, "volume": 1066.0}, {"date": "2009-08-14", "close": 28.4177, "volume": 26.0}, {"date": "2009-08-17", "close": 29.3344, "volume": 511.0}, {"date": "2009-08-18", "close": 31.1678, "volume": 1073.0}, {"date": "2009-08-19", "close": 33.0012, "volume": 76.0}, {"date": "2009-08-20", "close": 33.0012, "volume": 946.0}, {"date": "2009-08-21", "close": 33.0012, "volume": 1128.0}, {"date": "2009-08-24", "close": 33.9179, "volume": 627.0}, {"date": "2009-08-26", "close": 29.3344, "volume": 627.0}, {"date": "2009-08-27", "close": 33.0012, "volume": 162.0}, {"date": "2009-08-28", "close": 29.3344, "volume": 139.0}, {"date": "2009-08-31", "close": 31.1678, "volume": 653.0}, {"date": "2009-09-04", "close": 32.0845, "volume": 31.0}, {"date": "2009-09-07", "close": 31.1678, "volume": 566.0}, {"date": "2009-09-08", "close": 29.3344, "volume": 34.0}, {"date": "2009-09-09", "close": 31.1678, "volume": 399.0}, {"date": "2009-09-10", "close": 33.0012, "volume": 641.0}, {"date": "2009-09-11", "close": 30.2511, "volume": 545.0}, {"date": "2009-09-14", "close": 31.1678, "volume": 540.0}, {"date": "2009-09-15", "close": 29.3344, "volume": 582.0}, {"date": "2009-09-16", "close": 29.3344, "volume": 92.0}, {"date": "2009-09-17", "close": 30.2511, "volume": 982.0}, {"date": "2009-09-18", "close": 31.1678, "volume": 1417.0}, {"date": "2009-09-21", "close": 31.1678, "volume": 218.0}, {"date": "2009-09-22", "close": 32.0845, "volume": 399.0}, {"date": "2009-09-23", "close": 33.9179, "volume": 2802.0}, {"date": "2009-09-24", "close": 37.5847, "volume": 1782.0}, {"date": "2009-09-25", "close": 37.5847, "volume": 35.0}, {"date": "2009-09-28", "close": 38.5014, "volume": 8.0}, {"date": "2009-09-29", "close": 33.9179, "volume": 729.0}, {"date": "2009-09-30", "close": 33.0012, "volume": 877.0}, {"date": "2009-10-01", "close": 32.0845, "volume": 307.0}, {"date": "2009-10-02", "close": 29.3344, "volume": 953.0}, {"date": "2009-10-07", "close": 33.0012, "volume": 1491.0}, {"date": "2009-10-08", "close": 34.8346, "volume": 5404.0}, {"date": "2009-10-09", "close": 33.0012, "volume": 109.0}, {"date": "2009-10-12", "close": 31.1678, "volume": 147.0}, {"date": "2009-10-14", "close": 32.0845, "volume": 1404.0}, {"date": "2009-10-15", "close": 34.8346, "volume": 1493.0}, {"date": "2009-10-16", "close": 33.9179, "volume": 491.0}, {"date": "2009-10-19", "close": 32.0845, "volume": 137.0}, {"date": "2009-10-20", "close": 30.2511, "volume": 341.0}, {"date": "2009-10-21", "close": 34.8346, "volume": 273.0}, {"date": "2009-10-22", "close": 33.0012, "volume": 273.0}, {"date": "2009-10-23", "close": 31.1678, "volume": 706.0}, {"date": "2009-10-26", "close": 29.3344, "volume": 1457.0}, {"date": "2009-10-27", "close": 29.3344, "volume": 177.0}, {"date": "2009-10-28", "close": 29.3344, "volume": 1145.0}, {"date": "2009-10-29", "close": 27.501, "volume": 477.0}, {"date": "2009-10-30", "close": 27.501, "volume": 191.0}, {"date": "2009-11-02", "close": 27.501, "volume": 548.0}, {"date": "2009-11-03", "close": 26.5843, "volume": 314.0}, {"date": "2009-11-05", "close": 27.501, "volume": 119.0}, {"date": "2009-11-09", "close": 26.5843, "volume": 551.0}, {"date": "2009-11-10", "close": 25.6676, "volume": 397.0}, {"date": "2009-11-11", "close": 25.6676, "volume": 206.0}, {"date": "2009-11-13", "close": 25.6676, "volume": 23.0}, {"date": "2009-11-16", "close": 24.7509, "volume": 11.0}, {"date": "2009-11-17", "close": 23.8342, "volume": 22.0}, {"date": "2009-11-18", "close": 24.7509, "volume": 423.0}, {"date": "2009-11-19", "close": 27.501, "volume": 915.0}, {"date": "2009-11-20", "close": 27.501, "volume": 987.0}, {"date": "2009-11-23", "close": 27.501, "volume": 1513.0}, {"date": "2009-11-24", "close": 28.4177, "volume": 572.0}, {"date": "2009-11-26", "close": 25.6676, "volume": 99.0}, {"date": "2009-11-27", "close": 25.6676, "volume": 218.0}, {"date": "2009-11-30", "close": 27.501, "volume": 132.0}, {"date": "2009-12-01", "close": 27.501, "volume": 191.0}, {"date": "2009-12-02", "close": 25.6676, "volume": 317.0}, {"date": "2009-12-04", "close": 24.7509, "volume": 41.0}, {"date": "2009-12-07", "close": 24.7509, "volume": 246.0}, {"date": "2009-12-10", "close": 23.8342, "volume": 109.0}, {"date": "2009-12-11", "close": 22.0008, "volume": 423.0}, {"date": "2009-12-14", "close": 22.0008, "volume": 76.0}, {"date": "2009-12-15", "close": 26.5843, "volume": 524.0}, {"date": "2009-12-17", "close": 24.7509, "volume": 49.0}, {"date": "2009-12-21", "close": 24.7509, "volume": 1.0}, {"date": "2009-12-22", "close": 24.7509, "volume": 55.0}, {"date": "2009-12-29", "close": 24.7509, "volume": 157.0}, {"date": "2009-12-30", "close": 24.7509, "volume": 11.0}, {"date": "2010-01-05", "close": 23.8342, "volume": 60.0}, {"date": "2010-01-06", "close": 24.7509, "volume": 55.0}, {"date": "2010-01-07", "close": 23.8342, "volume": 65.0}, {"date": "2010-01-11", "close": 27.501, "volume": 1600.0}, {"date": "2010-01-12", "close": 27.501, "volume": 1774.0}, {"date": "2010-01-13", "close": 27.501, "volume": 358.0}, {"date": "2010-01-14", "close": 27.501, "volume": 2140.0}, {"date": "2010-01-19", "close": 25.6676, "volume": 538.0}, {"date": "2010-01-20", "close": 24.7509, "volume": 123.0}, {"date": "2010-01-21", "close": 24.7509, "volume": 51.0}, {"date": "2010-01-22", "close": 24.7509, "volume": 111.0}, {"date": "2010-01-27", "close": 23.8342, "volume": 18.0}, {"date": "2010-01-28", "close": 27.501, "volume": 250.0}, {"date": "2010-02-05", "close": 25.6676, "volume": 942.0}, {"date": "2010-02-16", "close": 21.0841, "volume": 575.0}, {"date": "2010-02-17", "close": 22.0008, "volume": 640.0}, {"date": "2010-02-18", "close": 26.5843, "volume": 614.0}, {"date": "2010-02-19", "close": 27.501, "volume": 1228.0}, {"date": "2010-02-22", "close": 28.4177, "volume": 2711.0}, {"date": "2010-02-23", "close": 28.4177, "volume": 327.0}, {"date": "2010-02-24", "close": 29.3344, "volume": 783.0}, {"date": "2010-02-25", "close": 27.501, "volume": 867.0}, {"date": "2010-02-26", "close": 31.1678, "volume": 1696.0}, {"date": "2010-03-01", "close": 29.3344, "volume": 273.0}, {"date": "2010-03-02", "close": 31.1678, "volume": 1664.0}, {"date": "2010-03-03", "close": 27.501, "volume": 3511.0}, {"date": "2010-03-04", "close": 24.7509, "volume": 816.0}, {"date": "2010-03-05", "close": 25.6676, "volume": 758.0}, {"date": "2010-03-08", "close": 24.7509, "volume": 1099.0}, {"date": "2010-03-09", "close": 22.9175, "volume": 157.0}, {"date": "2010-03-10", "close": 29.3344, "volume": 2154.0}, {"date": "2010-03-11", "close": 27.501, "volume": 197.0}, {"date": "2010-03-12", "close": 27.501, "volume": 1850.0}, {"date": "2010-03-15", "close": 29.3344, "volume": 295.0}, {"date": "2010-03-16", "close": 27.501, "volume": 4703.0}, {"date": "2010-03-17", "close": 28.4177, "volume": 4227.0}, {"date": "2010-03-19", "close": 27.501, "volume": 128.0}, {"date": "2010-03-22", "close": 28.4177, "volume": 1344.0}, {"date": "2010-03-23", "close": 27.501, "volume": 5727.0}, {"date": "2010-03-24", "close": 28.4177, "volume": 4172.0}, {"date": "2010-03-25", "close": 27.501, "volume": 2541.0}, {"date": "2010-03-26", "close": 27.501, "volume": 4285.0}, {"date": "2010-03-29", "close": 27.501, "volume": 349.0}, {"date": "2010-03-30", "close": 26.5843, "volume": 2866.0}, {"date": "2010-03-31", "close": 27.501, "volume": 2359.0}, {"date": "2010-04-01", "close": 27.501, "volume": 391.0}, {"date": "2010-04-07", "close": 27.501, "volume": 2885.0}, {"date": "2010-04-08", "close": 29.3344, "volume": 2434.0}, {"date": "2010-04-09", "close": 29.3344, "volume": 2094.0}, {"date": "2010-04-12", "close": 34.8346, "volume": 10353.0}, {"date": "2010-04-13", "close": 35.7513, "volume": 11268.0}, {"date": "2010-04-14", "close": 38.5014, "volume": 8787.0}, {"date": "2010-04-15", "close": 43.0849, "volume": 15021.0}, {"date": "2010-04-16", "close": 44.9183, "volume": 15043.0}, {"date": "2010-04-19", "close": 40.3348, "volume": 2073.0}, {"date": "2010-04-20", "close": 44.0016, "volume": 5903.0}, {"date": "2010-04-21", "close": 44.9183, "volume": 4224.0}, {"date": "2010-04-22", "close": 43.0849, "volume": 3562.0}, {"date": "2010-04-23", "close": 42.1682, "volume": 5662.0}, {"date": "2010-04-27", "close": 38.5014, "volume": 5689.0}, {"date": "2010-04-28", "close": 38.5014, "volume": 1770.0}, {"date": "2010-04-29", "close": 34.8346, "volume": 142.0}, {"date": "2010-04-30", "close": 33.9179, "volume": 938.0}, {"date": "2010-05-03", "close": 35.7513, "volume": 6327.0}, {"date": "2010-05-04", "close": 30.2511, "volume": 3802.0}, {"date": "2010-05-05", "close": 28.4177, "volume": 1732.0}, {"date": "2010-05-06", "close": 27.501, "volume": 818.0}, {"date": "2010-05-07", "close": 25.6676, "volume": 1446.0}, {"date": "2010-05-10", "close": 25.6676, "volume": 993.0}, {"date": "2010-05-11", "close": 25.6676, "volume": 2761.0}, {"date": "2010-05-12", "close": 25.6676, "volume": 82.0}, {"date": "2010-05-13", "close": 25.6676, "volume": 378.0}, {"date": "2010-05-17", "close": 26.5843, "volume": 671.0}, {"date": "2010-05-18", "close": 27.501, "volume": 2631.0}, {"date": "2010-05-19", "close": 27.501, "volume": 3424.0}, {"date": "2010-05-20", "close": 25.6676, "volume": 2182.0}, {"date": "2010-05-21", "close": 27.501, "volume": 469.0}, {"date": "2010-05-24", "close": 26.5843, "volume": 93.0}, {"date": "2010-05-25", "close": 23.8342, "volume": 655.0}, {"date": "2010-05-26", "close": 25.6676, "volume": 1608.0}, {"date": "2010-05-27", "close": 24.7509, "volume": 511.0}, {"date": "2010-05-28", "close": 23.8342, "volume": 518.0}, {"date": "2010-05-31", "close": 23.8342, "volume": 150.0}, {"date": "2010-06-01", "close": 26.5843, "volume": 1445.0}, {"date": "2010-06-02", "close": 27.501, "volume": 1538.0}, {"date": "2010-06-09", "close": 24.7509, "volume": 447.0}, {"date": "2010-06-10", "close": 24.7509, "volume": 1626.0}, {"date": "2010-06-11", "close": 21.0841, "volume": 1473.0}, {"date": "2010-06-15", "close": 20.1674, "volume": 869.0}, {"date": "2010-06-17", "close": 18.334, "volume": 416.0}, {"date": "2010-06-18", "close": 17.96732, "volume": 371.0}, {"date": "2010-06-21", "close": 15.95058, "volume": 1350.0}, {"date": "2010-06-22", "close": 15.40056, "volume": 2146.0}, {"date": "2010-06-23", "close": 16.31726, "volume": 120.0}, {"date": "2010-06-24", "close": 18.15066, "volume": 6269.0}, {"date": "2010-06-25", "close": 18.15066, "volume": 562.0}, {"date": "2010-06-28", "close": 17.96732, "volume": 1091.0}, {"date": "2010-06-29", "close": 16.86728, "volume": 196.0}, {"date": "2010-06-30", "close": 16.86728, "volume": 909.0}, {"date": "2010-07-02", "close": 15.40056, "volume": 1047.0}, {"date": "2010-07-05", "close": 16.31726, "volume": 196.0}, {"date": "2010-07-08", "close": 15.5839, "volume": 1491.0}, {"date": "2010-07-09", "close": 14.85054, "volume": 545.0}, {"date": "2010-07-12", "close": 14.85054, "volume": 600.0}, {"date": "2010-07-13", "close": 15.5839, "volume": 191.0}, {"date": "2010-07-14", "close": 15.5839, "volume": 215.0}, {"date": "2010-07-15", "close": 17.96732, "volume": 2073.0}, {"date": "2010-07-19", "close": 16.13392, "volume": 925.0}, {"date": "2010-07-20", "close": 16.31726, "volume": 545.0}, {"date": "2010-07-21", "close": 16.68394, "volume": 27.0}, {"date": "2010-07-22", "close": 20.1674, "volume": 1385.0}, {"date": "2010-07-23", "close": 23.8342, "volume": 136.0}, {"date": "2010-07-26", "close": 22.0008, "volume": 109.0}, {"date": "2010-07-27", "close": 20.1674, "volume": 382.0}, {"date": "2010-07-28", "close": 22.9175, "volume": 2449.0}, {"date": "2010-07-29", "close": 23.8342, "volume": 1162.0}, {"date": "2010-07-30", "close": 22.0008, "volume": 1593.0}, {"date": "2010-08-02", "close": 22.0008, "volume": 424.0}, {"date": "2010-08-03", "close": 22.0008, "volume": 418.0}, {"date": "2010-08-04", "close": 22.0008, "volume": 273.0}, {"date": "2010-08-05", "close": 22.0008, "volume": 1091.0}, {"date": "2010-08-06", "close": 22.0008, "volume": 369.0}, {"date": "2010-08-09", "close": 22.0008, "volume": 365.0}, {"date": "2010-08-10", "close": 22.0008, "volume": 208.0}, {"date": "2010-08-11", "close": 20.1674, "volume": 3608.0}, {"date": "2010-08-12", "close": 18.334, "volume": 4136.0}, {"date": "2010-08-13", "close": 22.0008, "volume": 2955.0}, {"date": "2010-08-16", "close": 22.0008, "volume": 4031.0}, {"date": "2010-08-17", "close": 22.0008, "volume": 634.0}, {"date": "2010-08-18", "close": 22.9175, "volume": 261.0}, {"date": "2010-08-19", "close": 22.0008, "volume": 599.0}, {"date": "2010-08-20", "close": 22.9175, "volume": 304.0}, {"date": "2010-08-23", "close": 22.9175, "volume": 276.0}, {"date": "2010-08-24", "close": 22.0008, "volume": 1938.0}, {"date": "2010-08-25", "close": 22.0008, "volume": 2850.0}, {"date": "2010-08-26", "close": 23.8342, "volume": 1017.0}, {"date": "2010-08-27", "close": 27.501, "volume": 3434.0}, {"date": "2010-08-30", "close": 25.6676, "volume": 1376.0}, {"date": "2010-08-31", "close": 25.6676, "volume": 651.0}, {"date": "2010-09-03", "close": 24.7509, "volume": 9251.0}, {"date": "2010-09-06", "close": 24.7509, "volume": 3133.0}, {"date": "2010-09-07", "close": 22.9175, "volume": 3812.0}, {"date": "2010-09-08", "close": 20.1674, "volume": 964.0}, {"date": "2010-09-09", "close": 22.9175, "volume": 2349.0}, {"date": "2010-09-10", "close": 22.0008, "volume": 2761.0}, {"date": "2010-09-13", "close": 22.0008, "volume": 3003.0}, {"date": "2010-09-14", "close": 22.0008, "volume": 1456.0}, {"date": "2010-09-15", "close": 22.9175, "volume": 6737.0}, {"date": "2010-09-16", "close": 24.7509, "volume": 4276.0}, {"date": "2010-09-17", "close": 23.8342, "volume": 2145.0}, {"date": "2010-09-20", "close": 22.0008, "volume": 16778.0}, {"date": "2010-09-21", "close": 21.0841, "volume": 860.0}, {"date": "2010-09-22", "close": 21.0841, "volume": 1457.0}, {"date": "2010-09-23", "close": 22.0008, "volume": 480.0}, {"date": "2010-09-24", "close": 20.1674, "volume": 2977.0}, {"date": "2010-09-27", "close": 20.1674, "volume": 900.0}, {"date": "2010-09-28", "close": 19.2507, "volume": 2243.0}, {"date": "2010-09-29", "close": 20.1674, "volume": 2792.0}, {"date": "2010-09-30", "close": 19.2507, "volume": 590.0}, {"date": "2010-10-01", "close": 17.4173, "volume": 1821.0}, {"date": "2010-10-05", "close": 20.1674, "volume": 764.0}, {"date": "2010-10-06", "close": 18.334, "volume": 2045.0}, {"date": "2010-10-07", "close": 18.334, "volume": 9481.0}, {"date": "2010-10-08", "close": 20.1674, "volume": 3152.0}, {"date": "2010-10-11", "close": 19.2507, "volume": 1250.0}, {"date": "2010-10-12", "close": 20.1674, "volume": 2454.0}, {"date": "2010-10-13", "close": 18.334, "volume": 1232.0}, {"date": "2010-10-14", "close": 18.334, "volume": 3785.0}, {"date": "2010-10-15", "close": 18.334, "volume": 730.0}, {"date": "2010-10-18", "close": 18.15066, "volume": 389.0}, {"date": "2010-10-19", "close": 19.2507, "volume": 1773.0}, {"date": "2010-10-20", "close": 21.0841, "volume": 3884.0}, {"date": "2010-10-21", "close": 22.0008, "volume": 1500.0}, {"date": "2010-10-22", "close": 21.0841, "volume": 3174.0}, {"date": "2010-10-27", "close": 22.9175, "volume": 24684.0}, {"date": "2010-10-28", "close": 23.8342, "volume": 7688.0}, {"date": "2010-10-29", "close": 23.8342, "volume": 5307.0}, {"date": "2010-11-01", "close": 22.0008, "volume": 4995.0}, {"date": "2010-11-02", "close": 22.0008, "volume": 2209.0}, {"date": "2010-11-03", "close": 20.1674, "volume": 2514.0}, {"date": "2010-11-04", "close": 25.6676, "volume": 22192.0}, {"date": "2010-11-05", "close": 27.501, "volume": 32081.0}, {"date": "2010-11-08", "close": 28.4177, "volume": 9727.0}, {"date": "2010-11-09", "close": 24.7509, "volume": 5069.0}, {"date": "2010-11-12", "close": 24.7509, "volume": 3226.0}, {"date": "2010-11-15", "close": 23.8342, "volume": 3154.0}, {"date": "2010-11-16", "close": 21.0841, "volume": 3471.0}, {"date": "2010-11-17", "close": 20.1674, "volume": 4661.0}, {"date": "2010-11-18", "close": 19.2507, "volume": 4429.0}, {"date": "2010-11-19", "close": 18.334, "volume": 5808.0}, {"date": "2010-11-22", "close": 18.334, "volume": 287.0}, {"date": "2010-11-23", "close": 18.334, "volume": 491.0}, {"date": "2010-11-24", "close": 17.78398, "volume": 4551.0}, {"date": "2010-11-25", "close": 19.2507, "volume": 2885.0}, {"date": "2010-11-26", "close": 17.78398, "volume": 1088.0}, {"date": "2010-11-29", "close": 19.2507, "volume": 499.0}, {"date": "2010-12-01", "close": 17.60064, "volume": 93.0}, {"date": "2010-12-02", "close": 19.2507, "volume": 11.0}, {"date": "2010-12-03", "close": 20.1674, "volume": 723.0}, {"date": "2010-12-06", "close": 18.334, "volume": 938.0}, {"date": "2010-12-07", "close": 18.334, "volume": 985.0}, {"date": "2010-12-08", "close": 20.1674, "volume": 1055.0}, {"date": "2010-12-09", "close": 18.334, "volume": 3571.0}, {"date": "2010-12-10", "close": 18.334, "volume": 851.0}, {"date": "2010-12-13", "close": 19.2507, "volume": 1225.0}, {"date": "2010-12-14", "close": 22.0008, "volume": 5064.0}, {"date": "2010-12-15", "close": 20.1674, "volume": 900.0}, {"date": "2010-12-16", "close": 19.2507, "volume": 960.0}, {"date": "2010-12-17", "close": 19.2507, "volume": 1091.0}, {"date": "2010-12-20", "close": 18.334, "volume": 590.0}, {"date": "2010-12-21", "close": 17.96732, "volume": 382.0}, {"date": "2010-12-22", "close": 17.4173, "volume": 1006.0}, {"date": "2010-12-23", "close": 17.4173, "volume": 198.0}, {"date": "2010-12-24", "close": 18.15066, "volume": 1615.0}, {"date": "2010-12-29", "close": 18.15066, "volume": 2154.0}, {"date": "2010-12-30", "close": 18.15066, "volume": 0.0}, {"date": "2010-12-31", "close": 18.334, "volume": 1749.0}, {"date": "2011-01-04", "close": 18.334, "volume": 1685.0}, {"date": "2011-01-05", "close": 21.0841, "volume": 3649.0}, {"date": "2011-01-06", "close": 18.334, "volume": 3030.0}, {"date": "2011-01-07", "close": 20.1674, "volume": 3027.0}, {"date": "2011-01-10", "close": 19.2507, "volume": 1554.0}, {"date": "2011-01-11", "close": 21.0841, "volume": 3973.0}, {"date": "2011-01-12", "close": 20.1674, "volume": 600.0}, {"date": "2011-01-13", "close": 20.1674, "volume": 7026.0}, {"date": "2011-01-14", "close": 22.9175, "volume": 6380.0}, {"date": "2011-01-17", "close": 20.1674, "volume": 2933.0}, {"date": "2011-01-18", "close": 21.0841, "volume": 349.0}, {"date": "2011-01-19", "close": 21.0841, "volume": 5618.0}, {"date": "2011-01-20", "close": 23.8342, "volume": 3664.0}, {"date": "2011-01-21", "close": 22.9175, "volume": 2819.0}, {"date": "2011-01-24", "close": 21.0841, "volume": 5197.0}, {"date": "2011-01-25", "close": 21.0841, "volume": 971.0}, {"date": "2011-01-27", "close": 21.0841, "volume": 2663.0}, {"date": "2011-01-28", "close": 22.0008, "volume": 1397.0}, {"date": "2011-01-31", "close": 22.0008, "volume": 6860.0}, {"date": "2011-02-01", "close": 22.9175, "volume": 8596.0}, {"date": "2011-02-02", "close": 23.8342, "volume": 4129.0}, {"date": "2011-02-03", "close": 23.8342, "volume": 2318.0}, {"date": "2011-02-04", "close": 28.4177, "volume": 16174.0}, {"date": "2011-02-09", "close": 23.8342, "volume": 19263.0}, {"date": "2011-02-10", "close": 22.9175, "volume": 1341.0}, {"date": "2011-02-11", "close": 23.8342, "volume": 4183.0}, {"date": "2011-02-14", "close": 22.0008, "volume": 2585.0}, {"date": "2011-02-15", "close": 23.8342, "volume": 4789.0}, {"date": "2011-02-16", "close": 22.9175, "volume": 1364.0}, {"date": "2011-02-17", "close": 23.8342, "volume": 1494.0}, {"date": "2011-02-18", "close": 23.8342, "volume": 587.0}, {"date": "2011-02-21", "close": 22.9175, "volume": 168.0}, {"date": "2011-02-22", "close": 21.0841, "volume": 2580.0}, {"date": "2011-02-23", "close": 22.0008, "volume": 4309.0}, {"date": "2011-02-24", "close": 22.0008, "volume": 818.0}, {"date": "2011-02-25", "close": 21.0841, "volume": 164.0}, {"date": "2011-02-28", "close": 19.2507, "volume": 1357.0}, {"date": "2011-03-01", "close": 21.0841, "volume": 1251.0}, {"date": "2011-03-03", "close": 20.1674, "volume": 27.0}, {"date": "2011-03-04", "close": 22.9175, "volume": 2366.0}, {"date": "2011-03-07", "close": 21.0841, "volume": 1610.0}, {"date": "2011-03-08", "close": 22.0008, "volume": 627.0}, {"date": "2011-03-09", "close": 19.2507, "volume": 3513.0}, {"date": "2011-03-10", "close": 21.0841, "volume": 25.0}, {"date": "2011-03-11", "close": 19.2507, "volume": 2557.0}, {"date": "2011-03-14", "close": 18.334, "volume": 4224.0}, {"date": "2011-03-15", "close": 17.4173, "volume": 875.0}, {"date": "2011-03-17", "close": 16.5006, "volume": 974.0}, {"date": "2011-03-18", "close": 18.15066, "volume": 443.0}, {"date": "2011-03-21", "close": 17.4173, "volume": 450.0}, {"date": "2011-03-23", "close": 17.4173, "volume": 485.0}, {"date": "2011-03-24", "close": 17.4173, "volume": 60.0}, {"date": "2011-03-25", "close": 20.1674, "volume": 5628.0}, {"date": "2011-03-28", "close": 20.1674, "volume": 55.0}, {"date": "2011-03-29", "close": 19.2507, "volume": 1964.0}, {"date": "2011-03-30", "close": 19.2507, "volume": 3189.0}, {"date": "2011-03-31", "close": 18.334, "volume": 4353.0}, {"date": "2011-04-01", "close": 18.334, "volume": 603.0}, {"date": "2011-04-04", "close": 18.334, "volume": 162.0}, {"date": "2011-04-05", "close": 18.334, "volume": 250.0}, {"date": "2011-04-06", "close": 20.1674, "volume": 256.0}, {"date": "2011-04-07", "close": 19.2507, "volume": 1639.0}, {"date": "2011-04-08", "close": 19.2507, "volume": 1552.0}, {"date": "2011-04-11", "close": 18.334, "volume": 349.0}, {"date": "2011-04-12", "close": 18.334, "volume": 1635.0}, {"date": "2011-04-13", "close": 19.2507, "volume": 1091.0}, {"date": "2011-04-14", "close": 19.2507, "volume": 1500.0}, {"date": "2011-04-15", "close": 17.4173, "volume": 2644.0}, {"date": "2011-04-18", "close": 15.95058, "volume": 4343.0}, {"date": "2011-04-19", "close": 16.68394, "volume": 1364.0}, {"date": "2011-04-20", "close": 17.05062, "volume": 5163.0}, {"date": "2011-04-21", "close": 17.60064, "volume": 431.0}, {"date": "2011-04-27", "close": 17.60064, "volume": 2047.0}, {"date": "2011-04-28", "close": 17.60064, "volume": 193.0}, {"date": "2011-04-29", "close": 17.05062, "volume": 182.0}, {"date": "2011-05-02", "close": 17.60064, "volume": 2838.0}, {"date": "2011-05-03", "close": 17.4173, "volume": 1878.0}, {"date": "2011-05-05", "close": 16.5006, "volume": 801.0}, {"date": "2011-05-06", "close": 16.31726, "volume": 1145.0}, {"date": "2011-05-09", "close": 14.85054, "volume": 1091.0}, {"date": "2011-05-10", "close": 15.5839, "volume": 1418.0}, {"date": "2011-05-12", "close": 17.78398, "volume": 4254.0}, {"date": "2011-05-13", "close": 17.4173, "volume": 3262.0}, {"date": "2011-05-16", "close": 17.05062, "volume": 11.0}, {"date": "2011-05-19", "close": 15.40056, "volume": 638.0}, {"date": "2011-05-20", "close": 15.03388, "volume": 464.0}, {"date": "2011-05-23", "close": 15.5839, "volume": 29.0}, {"date": "2011-05-24", "close": 16.31726, "volume": 1368.0}, {"date": "2011-05-25", "close": 14.6672, "volume": 1631.0}, {"date": "2011-05-26", "close": 15.76724, "volume": 2356.0}, {"date": "2011-05-27", "close": 14.30052, "volume": 1011.0}, {"date": "2011-05-30", "close": 15.21722, "volume": 1552.0}, {"date": "2011-05-31", "close": 14.6672, "volume": 2093.0}, {"date": "2011-06-01", "close": 14.6672, "volume": 181.0}, {"date": "2011-06-02", "close": 17.05062, "volume": 5788.0}, {"date": "2011-06-03", "close": 15.5839, "volume": 1428.0}, {"date": "2011-06-06", "close": 14.30052, "volume": 1125.0}, {"date": "2011-06-07", "close": 15.03388, "volume": 6137.0}, {"date": "2011-06-08", "close": 15.03388, "volume": 55.0}, {"date": "2011-06-10", "close": 15.95058, "volume": 895.0}, {"date": "2011-06-14", "close": 15.95058, "volume": 2292.0}, {"date": "2011-06-15", "close": 16.86728, "volume": 1906.0}, {"date": "2011-06-16", "close": 16.13392, "volume": 1001.0}, {"date": "2011-06-17", "close": 15.76724, "volume": 1215.0}, {"date": "2011-06-20", "close": 15.76724, "volume": 4650.0}, {"date": "2011-06-21", "close": 15.76724, "volume": 447.0}, {"date": "2011-06-22", "close": 15.21722, "volume": 1233.0}, {"date": "2011-06-23", "close": 15.95058, "volume": 1354.0}, {"date": "2011-06-24", "close": 15.03388, "volume": 1634.0}, {"date": "2011-06-27", "close": 14.6672, "volume": 1254.0}, {"date": "2011-06-28", "close": 13.7505, "volume": 1186.0}, {"date": "2011-06-29", "close": 13.93384, "volume": 11.0}, {"date": "2011-06-30", "close": 14.30052, "volume": 5378.0}, {"date": "2011-07-01", "close": 15.95058, "volume": 5509.0}, {"date": "2011-07-04", "close": 16.5006, "volume": 1609.0}, {"date": "2011-07-05", "close": 16.31726, "volume": 2659.0}, {"date": "2011-07-06", "close": 16.13392, "volume": 3436.0}, {"date": "2011-07-07", "close": 16.5006, "volume": 57104.0}, {"date": "2011-07-08", "close": 16.31726, "volume": 5.0}, {"date": "2011-07-11", "close": 16.5006, "volume": 2613.0}, {"date": "2011-07-12", "close": 15.03388, "volume": 1745.0}, {"date": "2011-07-13", "close": 15.5839, "volume": 1426.0}, {"date": "2011-07-14", "close": 15.03388, "volume": 151.0}, {"date": "2011-07-18", "close": 14.30052, "volume": 3517.0}, {"date": "2011-07-19", "close": 14.11718, "volume": 3255.0}, {"date": "2011-07-20", "close": 13.93384, "volume": 1909.0}, {"date": "2011-07-22", "close": 12.8338, "volume": 2727.0}, {"date": "2011-07-25", "close": 12.8338, "volume": 1882.0}, {"date": "2011-07-26", "close": 12.8338, "volume": 955.0}, {"date": "2011-07-27", "close": 14.6672, "volume": 1841.0}, {"date": "2011-07-28", "close": 11.9171, "volume": 2154.0}, {"date": "2011-07-29", "close": 12.8338, "volume": 2676.0}, {"date": "2011-08-01", "close": 12.8338, "volume": 474.0}, {"date": "2011-08-05", "close": 11.0004, "volume": 4689.0}, {"date": "2011-08-08", "close": 10.0837, "volume": 4513.0}, {"date": "2011-08-09", "close": 9.90036, "volume": 492.0}, {"date": "2011-08-10", "close": 11.0004, "volume": 2105.0}, {"date": "2011-08-11", "close": 11.9171, "volume": 3274.0}, {"date": "2011-08-12", "close": 12.8338, "volume": 1091.0}, {"date": "2011-08-15", "close": 13.56716, "volume": 750.0}, {"date": "2011-08-16", "close": 13.7505, "volume": 1364.0}, {"date": "2011-08-17", "close": 13.56716, "volume": 157.0}, {"date": "2011-08-18", "close": 11.9171, "volume": 3024.0}, {"date": "2011-08-19", "close": 11.0004, "volume": 164.0}, {"date": "2011-08-22", "close": 11.0004, "volume": 89.0}, {"date": "2011-08-23", "close": 13.7505, "volume": 3450.0}, {"date": "2011-08-24", "close": 12.8338, "volume": 3383.0}, {"date": "2011-08-25", "close": 14.6672, "volume": 8755.0}, {"date": "2011-08-26", "close": 13.01714, "volume": 2964.0}, {"date": "2011-08-29", "close": 13.01714, "volume": 2229.0}, {"date": "2011-08-30", "close": 13.7505, "volume": 930.0}, {"date": "2011-08-31", "close": 13.7505, "volume": 691.0}, {"date": "2011-09-01", "close": 13.7505, "volume": 551.0}, {"date": "2011-09-02", "close": 14.6672, "volume": 2977.0}, {"date": "2011-09-05", "close": 13.20048, "volume": 3120.0}, {"date": "2011-09-06", "close": 14.6672, "volume": 2969.0}, {"date": "2011-09-07", "close": 14.11718, "volume": 8034.0}, {"date": "2011-09-08", "close": 15.21722, "volume": 1091.0}, {"date": "2011-09-09", "close": 17.4173, "volume": 19610.0}, {"date": "2011-09-12", "close": 14.6672, "volume": 6683.0}, {"date": "2011-09-13", "close": 13.56716, "volume": 724.0}, {"date": "2011-09-14", "close": 13.56716, "volume": 504.0}, {"date": "2011-09-15", "close": 13.38382, "volume": 2182.0}, {"date": "2011-09-16", "close": 12.8338, "volume": 1691.0}, {"date": "2011-09-19", "close": 13.93384, "volume": 2342.0}, {"date": "2011-09-20", "close": 13.7505, "volume": 2618.0}, {"date": "2011-09-21", "close": 13.38382, "volume": 5509.0}, {"date": "2011-09-22", "close": 11.0004, "volume": 11871.0}, {"date": "2011-09-23", "close": 11.18374, "volume": 3687.0}, {"date": "2011-09-26", "close": 11.18374, "volume": 2400.0}, {"date": "2011-09-27", "close": 10.45038, "volume": 10711.0}, {"date": "2011-09-28", "close": 10.0837, "volume": 3273.0}, {"date": "2011-09-29", "close": 10.0837, "volume": 2727.0}, {"date": "2011-09-30", "close": 10.0837, "volume": 2836.0}, {"date": "2011-10-03", "close": 9.167, "volume": 3098.0}, {"date": "2011-10-04", "close": 8.61698, "volume": 7636.0}, {"date": "2011-10-05", "close": 8.61698, "volume": 2727.0}, {"date": "2011-10-06", "close": 9.167, "volume": 2807.0}, {"date": "2011-10-07", "close": 9.35034, "volume": 4691.0}, {"date": "2011-10-10", "close": 8.43364, "volume": 3982.0}, {"date": "2011-10-11", "close": 10.45038, "volume": 3212.0}, {"date": "2011-10-12", "close": 9.167, "volume": 2311.0}, {"date": "2011-10-13", "close": 10.26704, "volume": 2891.0}, {"date": "2011-10-14", "close": 10.0837, "volume": 2655.0}, {"date": "2011-10-17", "close": 9.167, "volume": 5045.0}, {"date": "2011-10-18", "close": 8.80032, "volume": 2832.0}, {"date": "2011-10-19", "close": 9.167, "volume": 2782.0}, {"date": "2011-10-20", "close": 9.167, "volume": 2754.0}, {"date": "2011-10-21", "close": 9.53368, "volume": 4854.0}, {"date": "2011-10-24", "close": 9.35034, "volume": 2782.0}, {"date": "2011-10-25", "close": 9.71702, "volume": 3327.0}, {"date": "2011-10-26", "close": 9.90036, "volume": 2771.0}, {"date": "2011-10-27", "close": 10.26704, "volume": 5182.0}, {"date": "2011-10-28", "close": 10.26704, "volume": 4254.0}, {"date": "2011-10-31", "close": 10.0837, "volume": 2727.0}, {"date": "2011-11-01", "close": 9.90036, "volume": 5536.0}, {"date": "2011-11-02", "close": 9.35034, "volume": 2782.0}, {"date": "2011-11-03", "close": 8.61698, "volume": 9521.0}, {"date": "2011-11-04", "close": 8.98366, "volume": 7145.0}, {"date": "2011-11-07", "close": 8.80032, "volume": 2809.0}, {"date": "2011-11-08", "close": 8.61698, "volume": 5109.0}, {"date": "2011-11-09", "close": 8.43364, "volume": 1153.0}, {"date": "2011-11-10", "close": 8.98366, "volume": 11434.0}, {"date": "2011-11-11", "close": 9.71702, "volume": 2727.0}, {"date": "2011-11-14", "close": 8.80032, "volume": 4210.0}, {"date": "2011-11-15", "close": 8.98366, "volume": 2754.0}, {"date": "2011-11-16", "close": 8.80032, "volume": 2809.0}, {"date": "2011-11-17", "close": 9.35034, "volume": 7963.0}, {"date": "2011-11-18", "close": 8.80032, "volume": 2782.0}, {"date": "2011-11-21", "close": 8.2503, "volume": 5509.0}, {"date": "2011-11-22", "close": 7.3336, "volume": 3063.0}, {"date": "2011-11-23", "close": 7.70028, "volume": 3000.0}, {"date": "2011-11-24", "close": 8.2503, "volume": 1364.0}, {"date": "2011-11-25", "close": 7.3336, "volume": 1309.0}, {"date": "2011-11-29", "close": 7.51694, "volume": 1589.0}, {"date": "2011-11-30", "close": 8.2503, "volume": 1664.0}, {"date": "2011-12-01", "close": 8.98366, "volume": 1882.0}, {"date": "2011-12-02", "close": 8.61698, "volume": 2727.0}, {"date": "2011-12-05", "close": 8.98366, "volume": 2454.0}, {"date": "2011-12-06", "close": 8.2503, "volume": 2182.0}, {"date": "2011-12-07", "close": 7.88362, "volume": 2298.0}, {"date": "2011-12-08", "close": 8.2503, "volume": 1854.0}, {"date": "2011-12-09", "close": 8.06696, "volume": 1636.0}, {"date": "2011-12-12", "close": 8.43364, "volume": 1643.0}, {"date": "2011-12-13", "close": 7.88362, "volume": 1636.0}, {"date": "2011-12-14", "close": 7.70028, "volume": 2782.0}, {"date": "2011-12-15", "close": 7.3336, "volume": 3575.0}, {"date": "2011-12-16", "close": 8.2503, "volume": 6467.0}, {"date": "2011-12-19", "close": 8.06696, "volume": 4636.0}, {"date": "2011-12-20", "close": 8.06696, "volume": 1484.0}, {"date": "2011-12-21", "close": 8.2503, "volume": 4459.0}, {"date": "2011-12-22", "close": 8.43364, "volume": 1636.0}, {"date": "2011-12-28", "close": 8.2503, "volume": 1365.0}, {"date": "2011-12-29", "close": 8.2503, "volume": 2915.0}, {"date": "2012-01-03", "close": 7.88362, "volume": 2825.0}, {"date": "2012-01-04", "close": 7.88362, "volume": 5454.0}, {"date": "2012-01-05", "close": 8.2503, "volume": 2950.0}, {"date": "2012-01-06", "close": 9.167, "volume": 4869.0}, {"date": "2012-01-09", "close": 8.43364, "volume": 2899.0}, {"date": "2012-01-10", "close": 8.43364, "volume": 3873.0}, {"date": "2012-01-11", "close": 7.88362, "volume": 1691.0}, {"date": "2012-01-12", "close": 8.06696, "volume": 3273.0}, {"date": "2012-01-13", "close": 7.88362, "volume": 2727.0}, {"date": "2012-01-16", "close": 7.88362, "volume": 1582.0}, {"date": "2012-01-17", "close": 8.06696, "volume": 1636.0}, {"date": "2012-01-18", "close": 7.88362, "volume": 1636.0}, {"date": "2012-01-19", "close": 7.88362, "volume": 1637.0}, {"date": "2012-01-20", "close": 7.88362, "volume": 2442.0}, {"date": "2012-01-23", "close": 7.88362, "volume": 955.0}, {"date": "2012-01-24", "close": 8.2503, "volume": 818.0}, {"date": "2012-01-25", "close": 8.2503, "volume": 490.0}, {"date": "2012-01-30", "close": 7.88362, "volume": 3000.0}, {"date": "2012-01-31", "close": 8.06696, "volume": 5454.0}, {"date": "2012-02-02", "close": 8.2503, "volume": 2823.0}, {"date": "2012-02-03", "close": 8.98366, "volume": 2945.0}, {"date": "2012-02-06", "close": 9.53368, "volume": 1635.0}, {"date": "2012-02-07", "close": 9.90036, "volume": 2400.0}, {"date": "2012-02-08", "close": 9.53368, "volume": 1500.0}, {"date": "2012-02-09", "close": 8.98366, "volume": 2919.0}, {"date": "2012-02-10", "close": 8.98366, "volume": 2242.0}, {"date": "2012-02-13", "close": 10.26704, "volume": 2591.0}, {"date": "2012-02-14", "close": 9.90036, "volume": 2454.0}, {"date": "2012-02-15", "close": 11.73376, "volume": 11471.0}, {"date": "2012-02-16", "close": 11.0004, "volume": 7920.0}, {"date": "2012-02-17", "close": 11.9171, "volume": 4176.0}, {"date": "2012-02-20", "close": 13.38382, "volume": 15574.0}, {"date": "2012-02-21", "close": 14.30052, "volume": 2999.0}, {"date": "2012-02-22", "close": 13.7505, "volume": 682.0}, {"date": "2012-02-23", "close": 13.01714, "volume": 936.0}, {"date": "2012-02-24", "close": 12.65046, "volume": 3683.0}, {"date": "2012-02-27", "close": 13.56716, "volume": 2182.0}, {"date": "2012-02-28", "close": 12.8338, "volume": 2375.0}, {"date": "2012-02-29", "close": 13.20048, "volume": 2291.0}, {"date": "2012-03-01", "close": 13.20048, "volume": 4363.0}, {"date": "2012-03-02", "close": 13.38382, "volume": 6472.0}, {"date": "2012-03-05", "close": 13.38382, "volume": 2104.0}, {"date": "2012-03-06", "close": 12.65046, "volume": 5534.0}, {"date": "2012-03-07", "close": 13.01714, "volume": 2890.0}, {"date": "2012-03-08", "close": 11.9171, "volume": 5427.0}, {"date": "2012-03-09", "close": 12.46712, "volume": 1673.0}, {"date": "2012-03-12", "close": 12.46712, "volume": 2727.0}, {"date": "2012-03-13", "close": 12.8338, "volume": 3545.0}, {"date": "2012-03-14", "close": 12.28378, "volume": 2509.0}, {"date": "2012-03-15", "close": 12.8338, "volume": 818.0}, {"date": "2012-03-16", "close": 12.46712, "volume": 1473.0}, {"date": "2012-03-19", "close": 12.65046, "volume": 1413.0}, {"date": "2012-03-20", "close": 12.46712, "volume": 1617.0}, {"date": "2012-03-21", "close": 12.46712, "volume": 2925.0}, {"date": "2012-03-22", "close": 14.48386, "volume": 9015.0}, {"date": "2012-03-23", "close": 13.7505, "volume": 2125.0}, {"date": "2012-03-26", "close": 13.93384, "volume": 2864.0}, {"date": "2012-03-27", "close": 14.6672, "volume": 4729.0}, {"date": "2012-03-28", "close": 13.93384, "volume": 5907.0}, {"date": "2012-03-29", "close": 13.7505, "volume": 3545.0}, {"date": "2012-03-30", "close": 14.11718, "volume": 3109.0}, {"date": "2012-04-02", "close": 13.56716, "volume": 1708.0}, {"date": "2012-04-03", "close": 13.38382, "volume": 3987.0}, {"date": "2012-04-05", "close": 13.38382, "volume": 2.0}, {"date": "2012-04-10", "close": 14.11718, "volume": 642.0}, {"date": "2012-04-11", "close": 14.11718, "volume": 2073.0}, {"date": "2012-04-12", "close": 14.11718, "volume": 1909.0}, {"date": "2012-04-13", "close": 13.7505, "volume": 2509.0}, {"date": "2012-04-16", "close": 13.38382, "volume": 873.0}, {"date": "2012-04-17", "close": 13.38382, "volume": 273.0}, {"date": "2012-04-18", "close": 12.65046, "volume": 1091.0}, {"date": "2012-04-19", "close": 12.46712, "volume": 1773.0}, {"date": "2012-04-20", "close": 13.38382, "volume": 491.0}, {"date": "2012-04-23", "close": 12.28378, "volume": 2100.0}, {"date": "2012-04-24", "close": 12.8338, "volume": 2674.0}, {"date": "2012-04-26", "close": 11.9171, "volume": 655.0}, {"date": "2012-04-27", "close": 12.46712, "volume": 2018.0}, {"date": "2012-04-30", "close": 11.55042, "volume": 1677.0}, {"date": "2012-05-02", "close": 12.10044, "volume": 1771.0}, {"date": "2012-05-03", "close": 11.18374, "volume": 2182.0}, {"date": "2012-05-04", "close": 11.55042, "volume": 1495.0}, {"date": "2012-05-07", "close": 11.0004, "volume": 1091.0}, {"date": "2012-05-08", "close": 11.0004, "volume": 1364.0}, {"date": "2012-05-09", "close": 11.0004, "volume": 2182.0}, {"date": "2012-05-10", "close": 10.81706, "volume": 2673.0}, {"date": "2012-05-11", "close": 10.63372, "volume": 1636.0}, {"date": "2012-05-14", "close": 10.45038, "volume": 1909.0}, {"date": "2012-05-15", "close": 9.71702, "volume": 1909.0}, {"date": "2012-05-17", "close": 9.90036, "volume": 955.0}, {"date": "2012-05-22", "close": 9.71702, "volume": 436.0}, {"date": "2012-05-28", "close": 9.90036, "volume": 406.0}, {"date": "2012-06-01", "close": 8.80032, "volume": 1091.0}, {"date": "2012-06-06", "close": 8.2503, "volume": 1936.0}, {"date": "2012-06-08", "close": 8.98366, "volume": 218.0}, {"date": "2012-06-13", "close": 8.80032, "volume": 1691.0}, {"date": "2012-06-14", "close": 8.80032, "volume": 273.0}, {"date": "2012-06-15", "close": 9.167, "volume": 1636.0}, {"date": "2012-06-18", "close": 10.0837, "volume": 3770.0}, {"date": "2012-06-19", "close": 10.81706, "volume": 2509.0}, {"date": "2012-06-20", "close": 10.26704, "volume": 1636.0}, {"date": "2012-06-21", "close": 9.167, "volume": 1091.0}, {"date": "2012-06-22", "close": 8.06696, "volume": 726.0}, {"date": "2012-06-25", "close": 9.167, "volume": 1151.0}, {"date": "2012-06-26", "close": 7.88362, "volume": 580.0}, {"date": "2012-06-27", "close": 7.3336, "volume": 4493.0}, {"date": "2012-06-28", "close": 10.26704, "volume": 1669.0}, {"date": "2012-07-02", "close": 7.3336, "volume": 2915.0}, {"date": "2012-07-03", "close": 7.3336, "volume": 1091.0}, {"date": "2012-07-04", "close": 7.3336, "volume": 955.0}, {"date": "2012-07-11", "close": 6.4169, "volume": 436.0}, {"date": "2012-07-12", "close": 6.4169, "volume": 431.0}, {"date": "2012-07-20", "close": 6.4169, "volume": 47.0}, {"date": "2012-07-23", "close": 6.23356, "volume": 3136.0}, {"date": "2012-07-24", "close": 6.23356, "volume": 935.0}, {"date": "2012-07-27", "close": 6.23356, "volume": 87.0}, {"date": "2012-08-03", "close": 5.86688, "volume": 55.0}, {"date": "2012-08-06", "close": 5.5002, "volume": 1200.0}, {"date": "2012-08-07", "close": 5.5002, "volume": 545.0}, {"date": "2012-08-10", "close": 6.4169, "volume": 1843.0}, {"date": "2012-08-13", "close": 5.86688, "volume": 120.0}, {"date": "2012-08-16", "close": 5.86688, "volume": 1664.0}, {"date": "2012-08-20", "close": 5.86688, "volume": 202.0}, {"date": "2012-08-24", "close": 6.4169, "volume": 2470.0}, {"date": "2012-08-28", "close": 5.86688, "volume": 1569.0}, {"date": "2012-08-29", "close": 5.86688, "volume": 529.0}, {"date": "2012-09-04", "close": 5.86688, "volume": 1.0}, {"date": "2012-09-05", "close": 5.5002, "volume": 1604.0}, {"date": "2012-09-06", "close": 4.76684, "volume": 205.0}, {"date": "2012-09-10", "close": 4.95018, "volume": 55.0}, {"date": "2012-09-11", "close": 5.86688, "volume": 55.0}, {"date": "2012-09-12", "close": 5.86688, "volume": 170.0}, {"date": "2012-09-18", "close": 5.5002, "volume": 266.0}, {"date": "2012-09-24", "close": 5.5002, "volume": 109.0}, {"date": "2012-09-25", "close": 6.23356, "volume": 138.0}, {"date": "2012-09-26", "close": 6.23356, "volume": 148.0}, {"date": "2012-09-27", "close": 6.23356, "volume": 12.0}, {"date": "2012-10-02", "close": 5.13352, "volume": 14.0}, {"date": "2012-10-05", "close": 6.96692, "volume": 207.0}, {"date": "2012-10-09", "close": 6.05022, "volume": 1936.0}, {"date": "2012-10-11", "close": 6.4169, "volume": 2182.0}, {"date": "2012-10-15", "close": 7.15026, "volume": 10611.0}, {"date": "2012-10-16", "close": 6.96692, "volume": 109.0}, {"date": "2012-10-23", "close": 5.5002, "volume": 4128.0}, {"date": "2012-10-24", "close": 6.4169, "volume": 82.0}, {"date": "2012-10-25", "close": 6.4169, "volume": 27.0}, {"date": "2012-10-30", "close": 6.4169, "volume": 2836.0}, {"date": "2012-11-06", "close": 5.5002, "volume": 3419.0}, {"date": "2012-11-09", "close": 5.5002, "volume": 57.0}, {"date": "2012-11-15", "close": 4.21682, "volume": 1634.0}, {"date": "2012-11-21", "close": 3.6668, "volume": 3946.0}, {"date": "2012-11-22", "close": 4.21682, "volume": 314.0}, {"date": "2012-11-23", "close": 4.03348, "volume": 1636.0}, {"date": "2012-12-04", "close": 4.40016, "volume": 1773.0}, {"date": "2012-12-05", "close": 5.5002, "volume": 691.0}, {"date": "2012-12-06", "close": 6.23356, "volume": 2148.0}, {"date": "2012-12-10", "close": 6.23356, "volume": 664.0}, {"date": "2012-12-11", "close": 6.23356, "volume": 1091.0}, {"date": "2012-12-12", "close": 6.4169, "volume": 818.0}, {"date": "2012-12-18", "close": 6.78358, "volume": 3420.0}, {"date": "2012-12-19", "close": 6.4169, "volume": 271.0}, {"date": "2012-12-20", "close": 5.5002, "volume": 369.0}, {"date": "2012-12-24", "close": 5.5002, "volume": 109.0}, {"date": "2012-12-31", "close": 5.5002, "volume": 8727.0}, {"date": "2013-01-02", "close": 5.5002, "volume": 491.0}, {"date": "2013-01-09", "close": 5.5002, "volume": 327.0}, {"date": "2013-01-16", "close": 5.5002, "volume": 505.0}, {"date": "2013-01-17", "close": 5.86688, "volume": 757.0}, {"date": "2013-01-18", "close": 5.86688, "volume": 334.0}, {"date": "2013-01-21", "close": 5.5002, "volume": 1364.0}, {"date": "2013-01-22", "close": 5.68354, "volume": 106.0}, {"date": "2013-01-24", "close": 5.5002, "volume": 820.0}, {"date": "2013-02-01", "close": 4.5835, "volume": 5002.0}, {"date": "2013-02-04", "close": 5.13352, "volume": 3000.0}, {"date": "2013-02-05", "close": 5.68354, "volume": 2255.0}, {"date": "2013-02-06", "close": 5.13352, "volume": 2189.0}, {"date": "2013-02-07", "close": 4.76684, "volume": 2734.0}, {"date": "2013-02-08", "close": 5.13352, "volume": 1091.0}, {"date": "2013-02-11", "close": 5.13352, "volume": 250.0}, {"date": "2013-02-13", "close": 6.4169, "volume": 987.0}, {"date": "2013-02-18", "close": 6.23356, "volume": 164.0}, {"date": "2013-02-20", "close": 5.5002, "volume": 2536.0}, {"date": "2013-02-21", "close": 5.5002, "volume": 720.0}, {"date": "2013-02-25", "close": 4.5835, "volume": 3982.0}, {"date": "2013-02-27", "close": 4.03348, "volume": 727.0}, {"date": "2013-03-01", "close": 4.21682, "volume": 26.0}, {"date": "2013-03-07", "close": 4.21682, "volume": 175.0}, {"date": "2013-03-08", "close": 4.40016, "volume": 642.0}, {"date": "2013-03-11", "close": 4.03348, "volume": 153.0}, {"date": "2013-03-12", "close": 3.85014, "volume": 195.0}, {"date": "2013-03-14", "close": 3.85014, "volume": 436.0}, {"date": "2013-03-15", "close": 4.40016, "volume": 1538.0}, {"date": "2013-03-21", "close": 3.6668, "volume": 482.0}, {"date": "2013-03-22", "close": 3.6668, "volume": 63.0}, {"date": "2013-03-26", "close": 3.6668, "volume": 98.0}, {"date": "2013-03-27", "close": 3.6668, "volume": 545.0}, {"date": "2013-04-05", "close": 3.6668, "volume": 3.0}, {"date": "2013-04-08", "close": 3.30012, "volume": 55.0}, {"date": "2013-04-09", "close": 3.30012, "volume": 1586.0}, {"date": "2013-04-10", "close": 3.6668, "volume": 382.0}, {"date": "2013-04-12", "close": 3.6668, "volume": 27.0}, {"date": "2013-04-15", "close": 3.6668, "volume": 136.0}, {"date": "2013-04-16", "close": 3.30012, "volume": 663.0}, {"date": "2013-04-17", "close": 3.30012, "volume": 750.0}, {"date": "2013-04-18", "close": 2.7501, "volume": 1310.0}, {"date": "2013-04-26", "close": 3.6668, "volume": 2511.0}, {"date": "2013-04-29", "close": 3.6668, "volume": 217.0}, {"date": "2013-05-02", "close": 2.93344, "volume": 1139.0}, {"date": "2013-05-03", "close": 2.93344, "volume": 425.0}, {"date": "2013-05-08", "close": 2.93344, "volume": 48.0}, {"date": "2013-05-10", "close": 2.93344, "volume": 1458.0}, {"date": "2013-05-13", "close": 2.93344, "volume": 1269.0}, {"date": "2013-05-15", "close": 2.93344, "volume": 367.0}, {"date": "2013-05-20", "close": 2.7501, "volume": 1828.0}, {"date": "2013-05-21", "close": 3.48346, "volume": 587.0}, {"date": "2013-05-22", "close": 3.6668, "volume": 7280.0}, {"date": "2013-05-23", "close": 3.6668, "volume": 7636.0}, {"date": "2013-05-27", "close": 3.30012, "volume": 1263.0}, {"date": "2013-05-28", "close": 3.30012, "volume": 136.0}, {"date": "2013-05-30", "close": 3.85014, "volume": 1200.0}, {"date": "2013-05-31", "close": 4.03348, "volume": 436.0}, {"date": "2013-06-05", "close": 3.6668, "volume": 2700.0}, {"date": "2013-06-06", "close": 3.6668, "volume": 27.0}, {"date": "2013-06-07", "close": 5.13352, "volume": 164.0}, {"date": "2013-06-11", "close": 3.6668, "volume": 2345.0}, {"date": "2013-06-14", "close": 3.48346, "volume": 18.0}, {"date": "2013-06-17", "close": 3.48346, "volume": 655.0}, {"date": "2013-06-21", "close": 2.7501, "volume": 1425.0}, {"date": "2013-06-25", "close": 4.21682, "volume": 818.0}, {"date": "2013-06-28", "close": 4.40016, "volume": 3545.0}, {"date": "2013-07-05", "close": 4.5835, "volume": 2400.0}, {"date": "2013-07-10", "close": 3.6668, "volume": 274.0}, {"date": "2013-07-11", "close": 3.48346, "volume": 47.0}, {"date": "2013-07-15", "close": 3.48346, "volume": 1136.0}, {"date": "2013-07-17", "close": 4.21682, "volume": 2400.0}, {"date": "2013-07-18", "close": 4.40016, "volume": 27.0}, {"date": "2013-07-19", "close": 3.6668, "volume": 545.0}, {"date": "2013-07-24", "close": 3.48346, "volume": 136.0}, {"date": "2013-07-30", "close": 3.48346, "volume": 491.0}, {"date": "2013-08-01", "close": 3.6668, "volume": 6218.0}, {"date": "2013-08-07", "close": 3.6668, "volume": 136.0}, {"date": "2013-08-08", "close": 3.30012, "volume": 355.0}, {"date": "2013-08-14", "close": 3.30012, "volume": 436.0}, {"date": "2013-08-19", "close": 2.7501, "volume": 14.0}, {"date": "2013-08-20", "close": 2.7501, "volume": 1732.0}, {"date": "2013-08-26", "close": 3.11678, "volume": 120.0}, {"date": "2013-08-29", "close": 3.48346, "volume": 273.0}, {"date": "2013-08-30", "close": 3.30012, "volume": 273.0}, {"date": "2013-09-03", "close": 4.40016, "volume": 7636.0}, {"date": "2013-09-05", "close": 4.03348, "volume": 1364.0}, {"date": "2013-09-06", "close": 4.03348, "volume": 4299.0}, {"date": "2013-09-09", "close": 3.85014, "volume": 2727.0}, {"date": "2013-09-10", "close": 4.03348, "volume": 128.0}, {"date": "2013-09-11", "close": 4.03348, "volume": 464.0}, {"date": "2013-09-12", "close": 4.21682, "volume": 566.0}, {"date": "2013-09-16", "close": 4.03348, "volume": 1561.0}, {"date": "2013-09-17", "close": 4.03348, "volume": 3818.0}, {"date": "2013-09-18", "close": 4.21682, "volume": 3753.0}, {"date": "2013-09-19", "close": 4.03348, "volume": 248.0}, {"date": "2013-09-23", "close": 4.03348, "volume": 273.0}, {"date": "2013-09-25", "close": 3.85014, "volume": 1091.0}, {"date": "2013-09-27", "close": 3.85014, "volume": 17.0}, {"date": "2013-09-30", "close": 3.6668, "volume": 7091.0}, {"date": "2013-10-03", "close": 3.6668, "volume": 16363.0}, {"date": "2013-10-10", "close": 3.30012, "volume": 12545.0}, {"date": "2013-10-11", "close": 3.30012, "volume": 10909.0}, {"date": "2013-10-15", "close": 3.30012, "volume": 10909.0}, {"date": "2013-10-16", "close": 3.30012, "volume": 10909.0}, {"date": "2013-10-17", "close": 4.03348, "volume": 11890.0}, {"date": "2013-10-18", "close": 3.85014, "volume": 8318.0}, {"date": "2013-10-21", "close": 4.5835, "volume": 1091.0}, {"date": "2013-10-22", "close": 4.5835, "volume": 3382.0}, {"date": "2013-10-23", "close": 5.5002, "volume": 24749.0}, {"date": "2013-10-24", "close": 6.4169, "volume": 7655.0}, {"date": "2013-10-25", "close": 6.96692, "volume": 7856.0}, {"date": "2013-10-28", "close": 6.4169, "volume": 1940.0}, {"date": "2013-10-29", "close": 6.60024, "volume": 5127.0}, {"date": "2013-10-30", "close": 6.4169, "volume": 1636.0}, {"date": "2013-11-01", "close": 6.4169, "volume": 2454.0}, {"date": "2013-11-04", "close": 6.96692, "volume": 5073.0}, {"date": "2013-11-05", "close": 6.78358, "volume": 3273.0}, {"date": "2013-11-06", "close": 6.60024, "volume": 545.0}, {"date": "2013-11-07", "close": 6.96692, "volume": 1059.0}, {"date": "2013-11-08", "close": 6.96692, "volume": 275.0}, {"date": "2013-11-14", "close": 6.60024, "volume": 109.0}, {"date": "2013-11-15", "close": 5.86688, "volume": 265.0}, {"date": "2013-11-20", "close": 5.86688, "volume": 1064.0}, {"date": "2013-11-21", "close": 5.86688, "volume": 17.0}, {"date": "2013-11-25", "close": 5.5002, "volume": 267.0}, {"date": "2013-12-02", "close": 5.5002, "volume": 82.0}, {"date": "2013-12-03", "close": 4.95018, "volume": 2727.0}, {"date": "2013-12-10", "close": 4.95018, "volume": 175.0}, {"date": "2013-12-16", "close": 4.76684, "volume": 96.0}, {"date": "2013-12-17", "close": 3.6668, "volume": 10734.0}, {"date": "2013-12-18", "close": 3.48346, "volume": 3366.0}, {"date": "2013-12-20", "close": 4.03348, "volume": 2727.0}, {"date": "2013-12-23", "close": 3.85014, "volume": 600.0}, {"date": "2014-01-09", "close": 3.85014, "volume": 218.0}, {"date": "2014-01-10", "close": 3.85014, "volume": 1364.0}, {"date": "2014-01-15", "close": 3.85014, "volume": 2391.0}, {"date": "2014-01-16", "close": 5.5002, "volume": 518.0}, {"date": "2014-01-28", "close": 5.31686, "volume": 112.0}, {"date": "2014-01-29", "close": 4.03348, "volume": 1091.0}, {"date": "2014-02-04", "close": 3.85014, "volume": 527.0}, {"date": "2014-02-05", "close": 3.85014, "volume": 1654.0}, {"date": "2014-02-07", "close": 3.85014, "volume": 132.0}, {"date": "2014-02-10", "close": 3.6668, "volume": 2431.0}, {"date": "2014-02-11", "close": 3.6668, "volume": null}, {"date": "2014-02-13", "close": 3.6668, "volume": 1783.0}, {"date": "2014-02-21", "close": 3.48346, "volume": 1.0}, {"date": "2014-03-07", "close": 3.85014, "volume": 900.0}, {"date": "2014-03-11", "close": 3.48346, "volume": 2.0}, {"date": "2014-03-13", "close": 3.6668, "volume": 5454.0}, {"date": "2014-03-18", "close": 3.48346, "volume": 1500.0}, {"date": "2014-03-19", "close": 3.6668, "volume": 1091.0}, {"date": "2014-03-21", "close": 2.7501, "volume": 6545.0}, {"date": "2014-03-25", "close": 2.93344, "volume": 327.0}, {"date": "2014-04-02", "close": 3.30012, "volume": 900.0}, {"date": "2014-04-22", "close": 3.30012, "volume": 14.0}, {"date": "2014-04-23", "close": 3.30012, "volume": 82.0}, {"date": "2014-04-29", "close": 3.30012, "volume": 436.0}, {"date": "2014-04-30", "close": 3.30012, "volume": 81.0}, {"date": "2014-05-06", "close": 3.48346, "volume": 5891.0}, {"date": "2014-05-13", "close": 2.56676, "volume": 61.0}, {"date": "2014-05-15", "close": 2.38342, "volume": 8318.0}, {"date": "2014-05-22", "close": 2.7501, "volume": 7845.0}, {"date": "2014-05-23", "close": 2.7501, "volume": 818.0}, {"date": "2014-05-28", "close": 3.11678, "volume": 5.0}, {"date": "2014-05-29", "close": 3.11678, "volume": 136.0}, {"date": "2014-05-30", "close": 3.30012, "volume": 164.0}, {"date": "2014-06-02", "close": 2.93344, "volume": 3410.0}, {"date": "2014-06-03", "close": 2.93344, "volume": 17983.0}, {"date": "2014-06-04", "close": 3.30012, "volume": 299.0}, {"date": "2014-06-06", "close": 3.11678, "volume": 136.0}, {"date": "2014-06-10", "close": 3.11678, "volume": 674.0}, {"date": "2014-06-11", "close": 3.30012, "volume": 16.0}, {"date": "2014-06-12", "close": 3.30012, "volume": 2454.0}, {"date": "2014-06-16", "close": 3.11678, "volume": 1691.0}, {"date": "2014-06-20", "close": 3.30012, "volume": 5454.0}, {"date": "2014-06-23", "close": 3.30012, "volume": 5782.0}, {"date": "2014-06-24", "close": 3.30012, "volume": 10549.0}, {"date": "2014-06-25", "close": 3.6668, "volume": 40737.0}, {"date": "2014-06-27", "close": 3.48346, "volume": 4382.0}, {"date": "2014-06-30", "close": 3.48346, "volume": 10220.0}, {"date": "2014-07-02", "close": 4.21682, "volume": 1023.0}, {"date": "2014-07-03", "close": 3.48346, "volume": 2809.0}, {"date": "2014-07-04", "close": 3.48346, "volume": 259.0}, {"date": "2014-07-07", "close": 3.48346, "volume": 787.0}, {"date": "2014-07-09", "close": 3.30012, "volume": 18303.0}, {"date": "2014-07-16", "close": 3.11678, "volume": 436.0}, {"date": "2014-07-17", "close": 3.48346, "volume": 545.0}, {"date": "2014-07-21", "close": 3.11678, "volume": 331.0}, {"date": "2014-07-22", "close": 3.11678, "volume": 436.0}, {"date": "2014-07-23", "close": 3.30012, "volume": 1091.0}, {"date": "2014-07-24", "close": 3.48346, "volume": 8900.0}, {"date": "2014-07-25", "close": 3.85014, "volume": 500.0}, {"date": "2014-07-30", "close": 4.03348, "volume": 2727.0}, {"date": "2014-07-31", "close": 3.6668, "volume": 2891.0}, {"date": "2014-08-01", "close": 3.6668, "volume": 818.0}, {"date": "2014-08-06", "close": 4.03348, "volume": 120.0}, {"date": "2014-08-07", "close": 4.03348, "volume": 5.0}, {"date": "2014-08-11", "close": 3.48346, "volume": 4363.0}, {"date": "2014-08-12", "close": 3.30012, "volume": 273.0}, {"date": "2014-08-14", "close": 3.48346, "volume": 7091.0}, {"date": "2014-08-19", "close": 3.30012, "volume": 323.0}, {"date": "2014-08-26", "close": 3.6668, "volume": 496.0}, {"date": "2014-08-28", "close": 3.6668, "volume": 273.0}, {"date": "2014-09-02", "close": 3.48346, "volume": 109.0}, {"date": "2014-09-03", "close": 3.48346, "volume": 709.0}, {"date": "2014-09-05", "close": 3.30012, "volume": 593.0}, {"date": "2014-09-08", "close": 3.11678, "volume": 3488.0}, {"date": "2014-09-12", "close": 3.11678, "volume": 273.0}, {"date": "2014-09-15", "close": 3.48346, "volume": 218.0}, {"date": "2014-09-16", "close": 3.11678, "volume": 155.0}, {"date": "2014-09-18", "close": 3.30012, "volume": 1091.0}, {"date": "2014-09-19", "close": 3.11678, "volume": 1364.0}, {"date": "2014-09-22", "close": 3.11678, "volume": 7484.0}, {"date": "2014-09-23", "close": 3.11678, "volume": 289.0}, {"date": "2014-09-26", "close": 3.11678, "volume": 2250.0}, {"date": "2017-12-29", "close": 0.256676, "volume": 1714884.0}, {"date": "2018-01-02", "close": 0.27501, "volume": 3718091.0}, {"date": "2018-01-03", "close": 0.320845, "volume": 3542808.0}, {"date": "2018-01-04", "close": 0.339179, "volume": 1987159.0}, {"date": "2018-01-05", "close": 0.339179, "volume": 904906.0}, {"date": "2018-01-08", "close": 0.348346, "volume": 754431.0}, {"date": "2018-01-09", "close": 0.357513, "volume": 1816780.0}, {"date": "2018-01-10", "close": 0.330012, "volume": 1021428.0}, {"date": "2018-01-11", "close": 0.311678, "volume": 650680.0}, {"date": "2018-01-12", "close": 0.320845, "volume": 517190.0}, {"date": "2018-01-15", "close": 0.320845, "volume": 1002875.0}, {"date": "2018-01-16", "close": 0.293344, "volume": 897625.0}, {"date": "2018-01-17", "close": 0.284177, "volume": 790705.0}, {"date": "2018-01-18", "close": 0.265843, "volume": 674505.0}, {"date": "2018-01-19", "close": 0.265843, "volume": 720121.0}, {"date": "2018-01-22", "close": 0.229175, "volume": 1345331.0}, {"date": "2018-01-23", "close": 0.229175, "volume": 935711.0}, {"date": "2018-01-24", "close": 0.210841, "volume": 670155.0}, {"date": "2018-01-25", "close": 0.201674, "volume": 273238.0}, {"date": "2018-01-29", "close": 0.220008, "volume": 613257.0}, {"date": "2018-01-30", "close": 0.210841, "volume": 407033.0}, {"date": "2018-01-31", "close": 0.201674, "volume": 254005.0}, {"date": "2018-02-01", "close": 0.210841, "volume": 538334.0}, {"date": "2018-02-02", "close": 0.210841, "volume": 291754.0}, {"date": "2018-02-05", "close": 0.201674, "volume": 218330.0}, {"date": "2018-02-06", "close": 0.155839, "volume": 1035364.0}, {"date": "2018-02-07", "close": 0.18334, "volume": 635319.0}, {"date": "2018-02-08", "close": 0.174173, "volume": 194271.0}, {"date": "2018-02-09", "close": 0.174173, "volume": 201552.0}, {"date": "2018-02-12", "close": 0.165006, "volume": 174473.0}, {"date": "2018-02-13", "close": 0.174173, "volume": 71947.0}, {"date": "2018-02-14", "close": 0.174173, "volume": 21817.0}, {"date": "2018-02-15", "close": 0.18334, "volume": 130850.0}, {"date": "2018-02-16", "close": 0.201674, "volume": 323797.0}, {"date": "2018-02-19", "close": 0.210841, "volume": 631024.0}, {"date": "2018-02-20", "close": 0.238342, "volume": 3161348.0}, {"date": "2018-02-21", "close": 0.27501, "volume": 3818237.0}, {"date": "2018-02-22", "close": 0.256676, "volume": 1726289.0}, {"date": "2018-02-23", "close": 0.238342, "volume": 700198.0}, {"date": "2018-02-26", "close": 0.247509, "volume": 537971.0}, {"date": "2018-02-27", "close": 0.220008, "volume": 675007.0}, {"date": "2018-02-28", "close": 0.201674, "volume": 423631.0}, {"date": "2018-03-01", "close": 0.210841, "volume": 280833.0}, {"date": "2018-03-02", "close": 0.201674, "volume": 85033.0}, {"date": "2018-03-05", "close": 0.192507, "volume": 733029.0}, {"date": "2018-03-06", "close": 0.18334, "volume": 213065.0}, {"date": "2018-03-07", "close": 0.192507, "volume": 134033.0}, {"date": "2018-03-08", "close": 0.192507, "volume": 74292.0}, {"date": "2018-03-09", "close": 0.18334, "volume": 68288.0}, {"date": "2018-03-12", "close": 0.18334, "volume": 96662.0}, {"date": "2018-03-13", "close": 0.165006, "volume": 320997.0}, {"date": "2018-03-14", "close": 0.192507, "volume": 250414.0}, {"date": "2018-03-15", "close": 0.18334, "volume": 155758.0}, {"date": "2018-03-16", "close": 0.18334, "volume": 135998.0}, {"date": "2018-03-19", "close": 0.18334, "volume": 209996.0}, {"date": "2018-03-20", "close": 0.174173, "volume": 167927.0}, {"date": "2018-03-21", "close": 0.174173, "volume": 229408.0}, {"date": "2018-03-22", "close": 0.18334, "volume": 88360.0}, {"date": "2018-03-23", "close": 0.18334, "volume": 58121.0}, {"date": "2018-03-26", "close": 0.18334, "volume": 133632.0}, {"date": "2018-03-27", "close": 0.18334, "volume": 58143.0}, {"date": "2018-03-28", "close": 0.174173, "volume": 125450.0}, {"date": "2018-03-29", "close": 0.174173, "volume": 246954.0}, {"date": "2018-04-03", "close": 0.174173, "volume": 130938.0}, {"date": "2018-04-04", "close": 0.165006, "volume": 45678.0}, {"date": "2018-04-05", "close": 0.174173, "volume": 343857.0}, {"date": "2018-04-06", "close": 0.165006, "volume": 289402.0}, {"date": "2018-04-09", "close": 0.165006, "volume": 56938.0}, {"date": "2018-04-11", "close": 0.165006, "volume": 21817.0}, {"date": "2018-04-12", "close": 0.155839, "volume": 87488.0}, {"date": "2018-04-13", "close": 0.155839, "volume": 29272.0}, {"date": "2018-04-16", "close": 0.155839, "volume": 164402.0}, {"date": "2018-04-17", "close": 0.146672, "volume": 371506.0}, {"date": "2018-04-18", "close": 0.165006, "volume": 73579.0}, {"date": "2018-04-19", "close": 0.165006, "volume": 76990.0}, {"date": "2018-04-20", "close": 0.165006, "volume": 44507.0}, {"date": "2018-04-23", "close": 0.155839, "volume": 154734.0}, {"date": "2018-04-24", "close": 0.155839, "volume": 15042.0}, {"date": "2018-04-26", "close": 0.155839, "volume": 46300.0}, {"date": "2018-04-30", "close": 0.165006, "volume": 31078.0}, {"date": "2018-05-01", "close": 0.155839, "volume": 164795.0}, {"date": "2018-05-02", "close": 0.155839, "volume": 305877.0}, {"date": "2018-05-03", "close": 0.165006, "volume": 19692.0}, {"date": "2018-05-04", "close": 0.146672, "volume": 93574.0}, {"date": "2018-05-07", "close": 0.137505, "volume": 310045.0}, {"date": "2018-05-08", "close": 0.137505, "volume": 25832.0}, {"date": "2018-05-10", "close": 0.146672, "volume": 55962.0}, {"date": "2018-05-11", "close": 0.146672, "volume": 1091.0}, {"date": "2018-05-14", "close": 0.137505, "volume": 123493.0}, {"date": "2018-05-15", "close": 0.128338, "volume": 302472.0}, {"date": "2018-05-16", "close": 0.128338, "volume": 5807.0}, {"date": "2018-05-17", "close": 0.137505, "volume": 118972.0}, {"date": "2018-05-18", "close": 0.128338, "volume": 13505.0}, {"date": "2018-05-21", "close": 0.128338, "volume": 71997.0}, {"date": "2018-05-22", "close": 0.137505, "volume": 116835.0}, {"date": "2018-05-23", "close": 0.137505, "volume": 57489.0}, {"date": "2018-05-24", "close": 0.128338, "volume": 11699.0}, {"date": "2018-05-25", "close": 0.128338, "volume": 41998.0}, {"date": "2018-05-28", "close": 0.137505, "volume": 47271.0}, {"date": "2018-05-29", "close": 0.128338, "volume": 91216.0}, {"date": "2018-05-30", "close": 0.128338, "volume": 82519.0}, {"date": "2018-05-31", "close": 0.128338, "volume": 54543.0}, {"date": "2018-06-01", "close": 0.137505, "volume": 85251.0}, {"date": "2018-06-04", "close": 0.137505, "volume": 10909.0}, {"date": "2018-06-05", "close": 0.137505, "volume": 51271.0}, {"date": "2018-06-06", "close": 0.128338, "volume": 329909.0}, {"date": "2018-06-08", "close": 0.128338, "volume": 327672.0}, {"date": "2018-06-12", "close": 0.137505, "volume": 119274.0}, {"date": "2018-06-13", "close": 0.119171, "volume": 54543.0}, {"date": "2018-06-14", "close": 0.119171, "volume": 30544.0}, {"date": "2018-06-15", "close": 0.119171, "volume": 319.0}, {"date": "2018-06-18", "close": 0.128338, "volume": 104430.0}, {"date": "2018-06-19", "close": 0.128338, "volume": 69066.0}, {"date": "2018-06-21", "close": 0.119171, "volume": 9483.0}, {"date": "2018-06-22", "close": 0.119171, "volume": 139211.0}, {"date": "2018-06-25", "close": 0.110004, "volume": 75666.0}, {"date": "2018-06-26", "close": 0.110004, "volume": 130232.0}, {"date": "2018-06-27", "close": 0.110004, "volume": 106689.0}, {"date": "2018-06-28", "close": 0.110004, "volume": 54543.0}, {"date": "2018-06-29", "close": 0.119171, "volume": 305621.0}, {"date": "2018-07-02", "close": 0.155839, "volume": 938128.0}, {"date": "2018-07-06", "close": 0.137505, "volume": 244992.0}, {"date": "2018-07-09", "close": 0.119171, "volume": 203447.0}, {"date": "2018-07-10", "close": 0.128338, "volume": 50900.0}, {"date": "2018-07-11", "close": 0.128338, "volume": 141296.0}, {"date": "2018-07-12", "close": 0.128338, "volume": 130045.0}, {"date": "2018-07-13", "close": 0.128338, "volume": 133298.0}, {"date": "2018-07-16", "close": 0.128338, "volume": 4000.0}, {"date": "2018-07-17", "close": 0.119171, "volume": 193921.0}, {"date": "2018-07-18", "close": 0.128338, "volume": 40787.0}, {"date": "2018-07-19", "close": 0.128338, "volume": 65452.0}, {"date": "2018-07-20", "close": 0.137505, "volume": 228856.0}, {"date": "2018-07-23", "close": 0.137505, "volume": 23665.0}, {"date": "2018-07-24", "close": 0.146672, "volume": 19636.0}, {"date": "2018-07-25", "close": 0.137505, "volume": 3273.0}, {"date": "2018-07-26", "close": 0.137505, "volume": 247227.0}, {"date": "2018-07-27", "close": 0.137505, "volume": 764.0}, {"date": "2018-07-30", "close": 0.128338, "volume": 54107.0}, {"date": "2018-07-31", "close": 0.137505, "volume": 34109.0}, {"date": "2018-08-01", "close": 0.119171, "volume": 142878.0}, {"date": "2018-08-02", "close": 0.128338, "volume": 250017.0}, {"date": "2018-08-03", "close": 0.128338, "volume": 52632.0}, {"date": "2018-08-06", "close": 0.128338, "volume": 98758.0}, {"date": "2018-08-07", "close": 0.128338, "volume": 8802.0}, {"date": "2018-08-08", "close": 0.119171, "volume": 54543.0}, {"date": "2018-08-09", "close": 0.128338, "volume": 29248.0}, {"date": "2018-08-10", "close": 0.119171, "volume": 17563.0}, {"date": "2018-08-14", "close": 0.119171, "volume": 44726.0}, {"date": "2018-08-15", "close": 0.100837, "volume": 226192.0}, {"date": "2018-08-16", "close": 0.100837, "volume": 129213.0}, {"date": "2018-08-17", "close": 0.119171, "volume": 152301.0}, {"date": "2018-08-20", "close": 0.119171, "volume": 82566.0}, {"date": "2018-08-21", "close": 0.119171, "volume": 71.0}, {"date": "2018-08-22", "close": 0.110004, "volume": 78143.0}, {"date": "2018-08-23", "close": 0.119171, "volume": 4189.0}, {"date": "2018-08-24", "close": 0.119171, "volume": 31781.0}, {"date": "2018-08-27", "close": 0.100837, "volume": 18912.0}, {"date": "2018-08-28", "close": 0.100837, "volume": 51414.0}, {"date": "2018-08-29", "close": 0.119171, "volume": 210747.0}, {"date": "2018-08-31", "close": 0.119171, "volume": 43635.0}, {"date": "2018-09-03", "close": 0.119171, "volume": 94360.0}, {"date": "2018-09-04", "close": 0.128338, "volume": 62180.0}, {"date": "2018-09-05", "close": 0.119171, "volume": 85539.0}, {"date": "2018-09-06", "close": 0.119171, "volume": 125478.0}, {"date": "2018-09-07", "close": 0.110004, "volume": 19072.0}, {"date": "2018-09-10", "close": 0.128338, "volume": 19654.0}, {"date": "2018-09-13", "close": 0.128338, "volume": 982.0}, {"date": "2018-09-18", "close": 0.119171, "volume": 93010.0}, {"date": "2018-09-19", "close": 0.119171, "volume": 62932.0}, {"date": "2018-09-21", "close": 0.110004, "volume": 290038.0}, {"date": "2018-09-24", "close": 0.110004, "volume": 65198.0}, {"date": "2018-09-25", "close": 0.110004, "volume": 24253.0}, {"date": "2018-09-27", "close": 0.110004, "volume": 32726.0}, {"date": "2018-10-01", "close": 0.100837, "volume": 22799.0}, {"date": "2018-10-02", "close": 0.119171, "volume": 89942.0}, {"date": "2018-10-03", "close": 0.137505, "volume": 429475.0}, {"date": "2018-10-04", "close": 0.128338, "volume": 406556.0}, {"date": "2018-10-05", "close": 0.128338, "volume": 232172.0}, {"date": "2018-10-08", "close": 0.119171, "volume": 91386.0}, {"date": "2018-10-09", "close": 0.110004, "volume": 130250.0}, {"date": "2018-10-10", "close": 0.110004, "volume": 54543.0}, {"date": "2018-10-11", "close": 0.110004, "volume": 54543.0}, {"date": "2018-10-12", "close": 0.110004, "volume": 98178.0}, {"date": "2018-10-16", "close": 0.110004, "volume": 48010.0}, {"date": "2018-10-17", "close": 0.100837, "volume": 439860.0}, {"date": "2018-10-18", "close": 0.09167, "volume": 841403.0}, {"date": "2018-10-19", "close": 0.09167, "volume": 62143.0}, {"date": "2018-10-23", "close": 0.09167, "volume": 123686.0}, {"date": "2018-10-24", "close": 0.100837, "volume": 54543.0}, {"date": "2018-10-25", "close": 0.100837, "volume": 237155.0}, {"date": "2018-10-26", "close": 0.09167, "volume": 36494.0}, {"date": "2018-10-29", "close": 0.09167, "volume": 39013.0}, {"date": "2018-10-30", "close": 0.09167, "volume": 6545.0}, {"date": "2018-10-31", "close": 0.082503, "volume": 100342.0}, {"date": "2018-11-01", "close": 0.082503, "volume": 6611.0}, {"date": "2018-11-02", "close": 0.09167, "volume": 74615.0}, {"date": "2018-11-05", "close": 0.137505, "volume": 1305091.0}, {"date": "2018-11-06", "close": 0.110004, "volume": 2126821.0}, {"date": "2018-11-07", "close": 0.110004, "volume": 263118.0}, {"date": "2018-11-08", "close": 0.100837, "volume": 53725.0}, {"date": "2018-11-09", "close": 0.100837, "volume": 69733.0}, {"date": "2018-11-12", "close": 0.110004, "volume": 372725.0}, {"date": "2018-11-13", "close": 0.100837, "volume": 32181.0}, {"date": "2018-11-14", "close": 0.100837, "volume": 222257.0}, {"date": "2018-11-15", "close": 0.110004, "volume": 41018.0}, {"date": "2018-11-16", "close": 0.110004, "volume": 168979.0}, {"date": "2018-11-19", "close": 0.100837, "volume": 49875.0}, {"date": "2018-11-20", "close": 0.110004, "volume": 11254.0}, {"date": "2018-11-21", "close": 0.110004, "volume": 8912.0}, {"date": "2018-11-22", "close": 0.110004, "volume": 336745.0}, {"date": "2018-11-23", "close": 0.119171, "volume": 232140.0}, {"date": "2018-11-27", "close": 0.119171, "volume": 23999.0}, {"date": "2018-11-28", "close": 0.119171, "volume": 15927.0}, {"date": "2018-11-29", "close": 0.119171, "volume": 42290.0}, {"date": "2018-12-03", "close": 0.119171, "volume": 46074.0}, {"date": "2018-12-04", "close": 0.110004, "volume": 114727.0}, {"date": "2018-12-05", "close": 0.100837, "volume": 7091.0}, {"date": "2018-12-06", "close": 0.100837, "volume": 59998.0}, {"date": "2018-12-10", "close": 0.110004, "volume": 38180.0}, {"date": "2018-12-12", "close": 0.100837, "volume": 15063.0}, {"date": "2018-12-14", "close": 0.100837, "volume": 58051.0}, {"date": "2018-12-18", "close": 0.100837, "volume": 22809.0}, {"date": "2018-12-19", "close": 0.09167, "volume": 13581.0}, {"date": "2018-12-21", "close": 0.09167, "volume": 76361.0}, {"date": "2018-12-28", "close": 0.082503, "volume": 249386.0}, {"date": "2018-12-31", "close": 0.09167, "volume": 27708.0}, {"date": "2019-01-02", "close": 0.09167, "volume": 4251.0}, {"date": "2019-01-03", "close": 0.09167, "volume": 5454.0}, {"date": "2019-01-04", "close": 0.09167, "volume": 6982.0}, {"date": "2019-01-09", "close": 0.082503, "volume": 1826.0}, {"date": "2019-01-11", "close": 0.09167, "volume": 139205.0}, {"date": "2019-01-15", "close": 0.09167, "volume": 54029.0}, {"date": "2019-01-16", "close": 0.100837, "volume": 95059.0}, {"date": "2019-01-17", "close": 0.09167, "volume": 124246.0}, {"date": "2019-01-23", "close": 0.09167, "volume": 43635.0}, {"date": "2019-01-24", "close": 0.09167, "volume": 31090.0}, {"date": "2019-01-25", "close": 0.09167, "volume": 23319.0}, {"date": "2019-01-31", "close": 0.082503, "volume": 18998.0}, {"date": "2019-02-04", "close": 0.082503, "volume": 47294.0}, {"date": "2019-02-06", "close": 0.09167, "volume": 21817.0}, {"date": "2019-02-08", "close": 0.082503, "volume": 109087.0}, {"date": "2019-02-12", "close": 0.09167, "volume": 21817.0}, {"date": "2019-02-15", "close": 0.09167, "volume": 3818.0}, {"date": "2019-02-19", "close": 0.082503, "volume": 5485.0}, {"date": "2019-02-21", "close": 0.09167, "volume": 27272.0}, {"date": "2019-02-22", "close": 0.09167, "volume": 873.0}, {"date": "2019-02-25", "close": 0.09167, "volume": 218174.0}, {"date": "2019-02-26", "close": 0.100837, "volume": 21054.0}, {"date": "2019-02-27", "close": 0.09167, "volume": 66687.0}, {"date": "2019-03-01", "close": 0.082503, "volume": 164771.0}, {"date": "2019-03-04", "close": 0.09167, "volume": 21817.0}, {"date": "2019-03-06", "close": 0.09167, "volume": 32726.0}, {"date": "2019-03-07", "close": 0.082503, "volume": 351084.0}, {"date": "2019-03-08", "close": 0.073336, "volume": 9818.0}, {"date": "2019-03-11", "close": 0.082503, "volume": 18562.0}, {"date": "2019-03-12", "close": 0.073336, "volume": 109087.0}, {"date": "2019-03-13", "close": 0.082503, "volume": 10385.0}, {"date": "2019-03-14", "close": 0.082503, "volume": 195406.0}, {"date": "2019-03-15", "close": 0.09167, "volume": 17030.0}, {"date": "2019-03-18", "close": 0.09167, "volume": 32726.0}, {"date": "2019-03-19", "close": 0.119171, "volume": 2077081.0}, {"date": "2019-03-20", "close": 0.119171, "volume": 205392.0}, {"date": "2019-03-21", "close": 0.100837, "volume": 365081.0}, {"date": "2019-03-22", "close": 0.100837, "volume": 74436.0}, {"date": "2019-03-25", "close": 0.100837, "volume": 22417.0}, {"date": "2019-03-27", "close": 0.100837, "volume": 16363.0}, {"date": "2019-03-29", "close": 0.100837, "volume": 107700.0}, {"date": "2019-04-01", "close": 0.110004, "volume": 49089.0}, {"date": "2019-04-02", "close": 0.110004, "volume": 133276.0}, {"date": "2019-04-03", "close": 0.110004, "volume": 10909.0}, {"date": "2019-04-04", "close": 0.110004, "volume": 8072.0}, {"date": "2019-04-05", "close": 0.100837, "volume": 67183.0}, {"date": "2019-04-08", "close": 0.110004, "volume": 42647.0}, {"date": "2019-04-09", "close": 0.110004, "volume": 87270.0}, {"date": "2019-04-12", "close": 0.100837, "volume": 35999.0}, {"date": "2019-04-15", "close": 0.100837, "volume": 13527.0}, {"date": "2019-04-17", "close": 0.100837, "volume": 27108.0}, {"date": "2019-04-23", "close": 0.100837, "volume": 5454.0}, {"date": "2019-04-24", "close": 0.09167, "volume": 518165.0}, {"date": "2019-05-01", "close": 0.082503, "volume": 32726.0}, {"date": "2019-05-02", "close": 0.09167, "volume": 5465.0}, {"date": "2019-05-06", "close": 0.082503, "volume": 109087.0}, {"date": "2019-05-07", "close": 0.082503, "volume": 345609.0}, {"date": "2019-05-08", "close": 0.09167, "volume": 100080.0}, {"date": "2019-05-09", "close": 0.09167, "volume": 20727.0}, {"date": "2019-05-10", "close": 0.09167, "volume": 72931.0}, {"date": "2019-05-13", "close": 0.082503, "volume": 83469.0}, {"date": "2019-05-15", "close": 0.082503, "volume": 42185.0}, {"date": "2019-05-16", "close": 0.09167, "volume": 10909.0}, {"date": "2019-05-17", "close": 0.09167, "volume": 64183.0}, {"date": "2019-05-20", "close": 0.082503, "volume": 64411.0}, {"date": "2019-05-21", "close": 0.082503, "volume": 7177.0}, {"date": "2019-05-22", "close": 0.09167, "volume": 234141.0}, {"date": "2019-05-23", "close": 0.082503, "volume": 34378.0}, {"date": "2019-05-24", "close": 0.082503, "volume": 89933.0}, {"date": "2019-05-28", "close": 0.09167, "volume": 62940.0}, {"date": "2019-05-29", "close": 0.082503, "volume": 324.0}, {"date": "2019-06-04", "close": 0.082503, "volume": 27272.0}, {"date": "2019-06-06", "close": 0.082503, "volume": 96711.0}, {"date": "2019-06-07", "close": 0.082503, "volume": 51662.0}, {"date": "2019-06-11", "close": 0.082503, "volume": 22212.0}, {"date": "2019-06-14", "close": 0.082503, "volume": 1145.0}, {"date": "2019-06-17", "close": 0.082503, "volume": 88459.0}, {"date": "2019-06-18", "close": 0.082503, "volume": 1091.0}, {"date": "2019-06-19", "close": 0.082503, "volume": 21185.0}, {"date": "2019-06-20", "close": 0.073336, "volume": 10909.0}, {"date": "2019-06-21", "close": 0.073336, "volume": 48103.0}, {"date": "2019-06-25", "close": 0.073336, "volume": 65526.0}, {"date": "2019-06-27", "close": 0.073336, "volume": 76225.0}, {"date": "2019-06-28", "close": 0.073336, "volume": 216916.0}, {"date": "2019-07-01", "close": 0.073336, "volume": 76361.0}, {"date": "2019-07-04", "close": 0.073336, "volume": 13369.0}, {"date": "2019-07-05", "close": 0.073336, "volume": 123492.0}, {"date": "2019-07-08", "close": 0.082503, "volume": 16363.0}, {"date": "2019-07-09", "close": 0.082503, "volume": 70907.0}, {"date": "2019-07-10", "close": 0.082503, "volume": 136359.0}, {"date": "2019-07-11", "close": 0.073336, "volume": 16052.0}, {"date": "2019-07-12", "close": 0.073336, "volume": 11827.0}, {"date": "2019-07-15", "close": 0.073336, "volume": 1364.0}, {"date": "2019-07-16", "close": 0.082503, "volume": 53392.0}, {"date": "2019-07-17", "close": 0.082503, "volume": 12060.0}, {"date": "2019-07-24", "close": 0.082503, "volume": 6663.0}, {"date": "2019-07-25", "close": 0.073336, "volume": 239991.0}, {"date": "2019-07-29", "close": 0.073336, "volume": 109087.0}, {"date": "2019-07-30", "close": 0.082503, "volume": 21817.0}, {"date": "2019-07-31", "close": 0.082503, "volume": 57816.0}, {"date": "2019-08-06", "close": 0.073336, "volume": 42739.0}, {"date": "2019-08-07", "close": 0.082503, "volume": 209746.0}, {"date": "2019-08-19", "close": 0.082503, "volume": 17575.0}, {"date": "2019-08-21", "close": 0.082503, "volume": 24242.0}, {"date": "2019-08-22", "close": 0.082503, "volume": 57164.0}, {"date": "2019-08-23", "close": 0.082503, "volume": 92948.0}, {"date": "2019-08-26", "close": 0.082503, "volume": 19112.0}, {"date": "2019-08-27", "close": 0.082503, "volume": 29999.0}, {"date": "2019-08-28", "close": 0.082503, "volume": 272870.0}, {"date": "2019-08-29", "close": 0.09167, "volume": 317431.0}, {"date": "2019-08-30", "close": 0.100837, "volume": 465415.0}, {"date": "2019-09-02", "close": 0.110004, "volume": 353944.0}, {"date": "2019-09-03", "close": 0.100837, "volume": 207331.0}, {"date": "2019-09-04", "close": 0.110004, "volume": 3030.0}, {"date": "2019-09-05", "close": 0.100837, "volume": 5454.0}, {"date": "2019-09-09", "close": 0.110004, "volume": 328285.0}, {"date": "2019-09-10", "close": 0.100837, "volume": 99589.0}, {"date": "2019-09-12", "close": 0.100837, "volume": 142433.0}, {"date": "2019-09-13", "close": 0.09167, "volume": 55958.0}, {"date": "2019-09-16", "close": 0.110004, "volume": 1712048.0}, {"date": "2019-09-17", "close": 0.100837, "volume": 1391318.0}, {"date": "2019-09-19", "close": 0.119171, "volume": 650040.0}, {"date": "2019-09-20", "close": 0.119171, "volume": 113845.0}, {"date": "2019-09-23", "close": 0.110004, "volume": 24527.0}, {"date": "2019-09-24", "close": 0.110004, "volume": 88360.0}, {"date": "2019-09-25", "close": 0.110004, "volume": 205325.0}, {"date": "2019-09-27", "close": 0.110004, "volume": 260552.0}, {"date": "2019-09-30", "close": 0.110004, "volume": 180774.0}, {"date": "2019-10-02", "close": 0.100837, "volume": 155348.0}, {"date": "2019-10-03", "close": 0.100837, "volume": 93.0}, {"date": "2019-10-04", "close": 0.100837, "volume": 11776.0}, {"date": "2019-10-07", "close": 0.100837, "volume": 24623.0}, {"date": "2019-10-08", "close": 0.100837, "volume": 123486.0}, {"date": "2019-10-10", "close": 0.100837, "volume": 136806.0}, {"date": "2019-10-11", "close": 0.100837, "volume": 46386.0}, {"date": "2019-10-15", "close": 0.100837, "volume": 151733.0}, {"date": "2019-10-16", "close": 0.100837, "volume": 515298.0}, {"date": "2019-10-17", "close": 0.100837, "volume": 18345.0}, {"date": "2019-10-21", "close": 0.100837, "volume": 38235.0}, {"date": "2019-10-22", "close": 0.100837, "volume": 536960.0}, {"date": "2019-10-23", "close": 0.100837, "volume": 132.0}, {"date": "2019-10-24", "close": 0.100837, "volume": 87270.0}, {"date": "2019-10-30", "close": 0.100837, "volume": 304693.0}, {"date": "2019-10-31", "close": 0.100837, "volume": 224860.0}, {"date": "2019-11-01", "close": 0.100837, "volume": 4686.0}, {"date": "2019-11-04", "close": 0.110004, "volume": 309031.0}, {"date": "2019-11-06", "close": 0.119171, "volume": 87270.0}, {"date": "2019-11-07", "close": 0.119171, "volume": 5598.0}, {"date": "2019-11-08", "close": 0.119171, "volume": 95377.0}, {"date": "2019-11-13", "close": 0.119171, "volume": 104723.0}, {"date": "2019-11-14", "close": 0.110004, "volume": 337014.0}, {"date": "2019-11-18", "close": 0.119171, "volume": 239991.0}, {"date": "2019-11-19", "close": 0.110004, "volume": 254481.0}, {"date": "2019-11-21", "close": 0.110004, "volume": 104982.0}, {"date": "2019-11-27", "close": 0.110004, "volume": 32181.0}, {"date": "2019-12-02", "close": 0.110004, "volume": 382.0}, {"date": "2019-12-11", "close": 0.100837, "volume": 41962.0}, {"date": "2019-12-13", "close": 0.110004, "volume": 4546.0}, {"date": "2019-12-17", "close": 0.100837, "volume": 8072.0}, {"date": "2019-12-18", "close": 0.100837, "volume": 5282.0}, {"date": "2019-12-23", "close": 0.110004, "volume": 2472.0}, {"date": "2019-12-30", "close": 0.09167, "volume": 628570.0}, {"date": "2019-12-31", "close": 0.09167, "volume": 101182.0}, {"date": "2020-01-02", "close": 0.09167, "volume": 157241.0}, {"date": "2020-01-03", "close": 0.100837, "volume": 5454.0}, {"date": "2020-01-06", "close": 0.09167, "volume": 65452.0}, {"date": "2020-01-08", "close": 0.110004, "volume": 208008.0}, {"date": "2020-01-09", "close": 0.110004, "volume": 25832.0}, {"date": "2020-01-10", "close": 0.100837, "volume": 12701.0}, {"date": "2020-01-13", "close": 0.100837, "volume": 56551.0}, {"date": "2020-01-15", "close": 0.100837, "volume": 9600.0}, {"date": "2020-01-21", "close": 0.110004, "volume": 836.0}, {"date": "2020-01-22", "close": 0.100837, "volume": 10909.0}, {"date": "2020-01-23", "close": 0.110004, "volume": 126556.0}, {"date": "2020-01-24", "close": 0.110004, "volume": 969780.0}, {"date": "2020-01-28", "close": 0.110004, "volume": 85851.0}, {"date": "2020-01-29", "close": 0.110004, "volume": 34908.0}, {"date": "2020-01-30", "close": 0.110004, "volume": 33200.0}, {"date": "2020-01-31", "close": 0.110004, "volume": 65033.0}, {"date": "2020-02-03", "close": 0.110004, "volume": 2472.0}, {"date": "2020-02-04", "close": 0.100837, "volume": 204571.0}, {"date": "2020-02-06", "close": 0.100837, "volume": 16781.0}, {"date": "2020-02-10", "close": 0.100837, "volume": 121242.0}, {"date": "2020-02-11", "close": 0.110004, "volume": 48531.0}, {"date": "2020-02-12", "close": 0.100837, "volume": 223628.0}, {"date": "2020-02-13", "close": 0.110004, "volume": 32726.0}, {"date": "2020-02-14", "close": 0.100837, "volume": 23565.0}, {"date": "2020-02-17", "close": 0.110004, "volume": 376754.0}, {"date": "2020-02-18", "close": 0.110004, "volume": 6291.0}, {"date": "2020-02-19", "close": 0.110004, "volume": 21817.0}, {"date": "2020-02-20", "close": 0.110004, "volume": 21817.0}, {"date": "2020-02-24", "close": 0.110004, "volume": 1336.0}, {"date": "2020-02-25", "close": 0.110004, "volume": 105814.0}, {"date": "2020-02-26", "close": 0.110004, "volume": 152635.0}, {"date": "2020-02-27", "close": 0.110004, "volume": 1400.0}, {"date": "2020-02-28", "close": 0.110004, "volume": 182710.0}, {"date": "2020-03-02", "close": 0.110004, "volume": 21471.0}, {"date": "2020-03-03", "close": 0.110004, "volume": 54543.0}, {"date": "2020-03-05", "close": 0.100837, "volume": 125450.0}, {"date": "2020-03-09", "close": 0.100837, "volume": 83969.0}, {"date": "2020-03-10", "close": 0.100837, "volume": 66168.0}, {"date": "2020-03-12", "close": 0.100837, "volume": 140302.0}, {"date": "2020-03-13", "close": 0.064169, "volume": 35710.0}, {"date": "2020-03-16", "close": 0.073336, "volume": 21163.0}, {"date": "2020-03-19", "close": 0.073336, "volume": 64086.0}, {"date": "2020-03-20", "close": 0.073336, "volume": 25760.0}, {"date": "2020-03-24", "close": 0.064169, "volume": 15584.0}, {"date": "2020-03-25", "close": 0.064169, "volume": 21782.0}, {"date": "2020-03-27", "close": 0.064169, "volume": 6763.0}, {"date": "2020-04-06", "close": 0.073336, "volume": 6818.0}, {"date": "2020-04-07", "close": 0.073336, "volume": 14181.0}, {"date": "2020-04-09", "close": 0.073336, "volume": 322171.0}, {"date": "2020-04-14", "close": 0.09167, "volume": 84531.0}, {"date": "2020-04-15", "close": 0.09167, "volume": 227694.0}, {"date": "2020-04-16", "close": 0.09167, "volume": 159896.0}, {"date": "2020-04-17", "close": 0.09167, "volume": 55416.0}, {"date": "2020-04-22", "close": 0.100837, "volume": 73180.0}, {"date": "2020-04-24", "close": 0.09167, "volume": 172562.0}, {"date": "2020-04-27", "close": 0.100837, "volume": 193760.0}, {"date": "2020-04-28", "close": 0.100837, "volume": 65018.0}, {"date": "2020-04-30", "close": 0.100837, "volume": 51151.0}, {"date": "2020-05-01", "close": 0.100837, "volume": 3927.0}, {"date": "2020-05-05", "close": 0.100837, "volume": 43620.0}, {"date": "2020-05-06", "close": 0.100837, "volume": 197013.0}, {"date": "2020-05-07", "close": 0.100837, "volume": 207931.0}, {"date": "2020-05-11", "close": 0.110004, "volume": 177357.0}, {"date": "2020-05-12", "close": 0.110004, "volume": 2727.0}, {"date": "2020-05-18", "close": 0.100837, "volume": 84188.0}, {"date": "2020-05-19", "close": 0.100837, "volume": 116849.0}, {"date": "2020-05-20", "close": 0.100837, "volume": 1319282.0}, {"date": "2020-05-21", "close": 0.119171, "volume": 694307.0}, {"date": "2020-05-22", "close": 0.119171, "volume": 416967.0}, {"date": "2020-05-25", "close": 0.119171, "volume": 525273.0}, {"date": "2020-05-26", "close": 0.100837, "volume": 436734.0}, {"date": "2020-05-27", "close": 0.128338, "volume": 238222.0}, {"date": "2020-05-28", "close": 0.110004, "volume": 194873.0}, {"date": "2020-05-29", "close": 0.110004, "volume": 4591.0}, {"date": "2020-06-02", "close": 0.110004, "volume": 85627.0}, {"date": "2020-06-03", "close": 0.128338, "volume": 196356.0}, {"date": "2020-06-04", "close": 0.119171, "volume": 38717.0}, {"date": "2020-06-05", "close": 0.110004, "volume": 98178.0}, {"date": "2020-06-09", "close": 0.119171, "volume": 83799.0}, {"date": "2020-06-10", "close": 0.110004, "volume": 145377.0}, {"date": "2020-06-11", "close": 0.119171, "volume": 169859.0}, {"date": "2020-06-15", "close": 0.119171, "volume": 151461.0}, {"date": "2020-06-16", "close": 0.119171, "volume": 10909.0}, {"date": "2020-06-17", "close": 0.128338, "volume": 31103.0}, {"date": "2020-06-18", "close": 0.110004, "volume": 30907.0}, {"date": "2020-06-19", "close": 0.110004, "volume": 60649.0}, {"date": "2020-06-22", "close": 0.110004, "volume": 136631.0}, {"date": "2020-06-23", "close": 0.110004, "volume": 116379.0}, {"date": "2020-06-25", "close": 0.110004, "volume": 423868.0}, {"date": "2020-06-26", "close": 0.110004, "volume": 82252.0}, {"date": "2020-06-29", "close": 0.137505, "volume": 1115229.0}, {"date": "2020-06-30", "close": 0.128338, "volume": 54894.0}, {"date": "2020-07-01", "close": 0.155839, "volume": 555531.0}, {"date": "2020-07-02", "close": 0.146672, "volume": 35869.0}, {"date": "2020-07-03", "close": 0.146672, "volume": 31393.0}, {"date": "2020-07-06", "close": 0.146672, "volume": 521202.0}, {"date": "2020-07-07", "close": 0.165006, "volume": 202045.0}, {"date": "2020-07-08", "close": 0.165006, "volume": 101451.0}, {"date": "2020-07-09", "close": 0.165006, "volume": 293330.0}, {"date": "2020-07-10", "close": 0.174173, "volume": 344286.0}, {"date": "2020-07-13", "close": 0.155839, "volume": 251314.0}, {"date": "2020-07-14", "close": 0.165006, "volume": 18632.0}, {"date": "2020-07-15", "close": 0.18334, "volume": 641291.0}, {"date": "2020-07-16", "close": 0.18334, "volume": 429006.0}, {"date": "2020-07-17", "close": 0.229175, "volume": 1459842.0}, {"date": "2020-07-20", "close": 0.192507, "volume": 430350.0}, {"date": "2020-07-21", "close": 0.192507, "volume": 763313.0}, {"date": "2020-07-22", "close": 0.192507, "volume": 273973.0}, {"date": "2020-07-23", "close": 0.18334, "volume": 569159.0}, {"date": "2020-07-24", "close": 0.18334, "volume": 182654.0}, {"date": "2020-07-27", "close": 0.192507, "volume": 395032.0}, {"date": "2020-07-28", "close": 0.220008, "volume": 1217359.0}, {"date": "2020-07-29", "close": 0.247509, "volume": 2107554.0}, {"date": "2020-07-30", "close": 0.256676, "volume": 992536.0}, {"date": "2020-08-03", "close": 0.293344, "volume": 1540995.0}, {"date": "2020-08-04", "close": 0.27501, "volume": 773226.0}, {"date": "2020-08-05", "close": 0.302511, "volume": 447446.0}, {"date": "2020-08-06", "close": 0.348346, "volume": 825894.0}, {"date": "2020-08-07", "close": 0.348346, "volume": 557196.0}, {"date": "2020-08-10", "close": 0.348346, "volume": 672215.0}, {"date": "2020-08-11", "close": 0.320845, "volume": 265751.0}, {"date": "2020-08-12", "close": 0.339179, "volume": 335534.0}, {"date": "2020-08-13", "close": 0.36668, "volume": 441423.0}, {"date": "2020-08-14", "close": 0.348346, "volume": 301882.0}, {"date": "2020-08-17", "close": 0.348346, "volume": 226877.0}, {"date": "2020-08-18", "close": 0.339179, "volume": 696605.0}, {"date": "2020-08-19", "close": 0.348346, "volume": 184278.0}, {"date": "2020-08-20", "close": 0.330012, "volume": 360054.0}, {"date": "2020-08-21", "close": 0.339179, "volume": 190647.0}, {"date": "2020-08-24", "close": 0.339179, "volume": 710524.0}, {"date": "2020-08-25", "close": 0.348346, "volume": 256494.0}, {"date": "2020-08-26", "close": 0.320845, "volume": 232917.0}, {"date": "2020-08-27", "close": 0.330012, "volume": 148845.0}, {"date": "2020-08-28", "close": 0.320845, "volume": 298935.0}, {"date": "2020-08-31", "close": 0.330012, "volume": 190420.0}, {"date": "2020-09-01", "close": 0.320845, "volume": 174783.0}, {"date": "2020-09-02", "close": 0.320845, "volume": 122976.0}, {"date": "2020-09-03", "close": 0.302511, "volume": 157085.0}, {"date": "2020-09-04", "close": 0.293344, "volume": 180353.0}, {"date": "2020-09-07", "close": 0.293344, "volume": 84391.0}, {"date": "2020-09-08", "close": 0.27501, "volume": 299739.0}, {"date": "2020-09-09", "close": 0.27501, "volume": 557854.0}, {"date": "2020-09-10", "close": 0.284177, "volume": 271288.0}, {"date": "2020-09-11", "close": 0.256676, "volume": 206406.0}, {"date": "2020-09-14", "close": 0.27501, "volume": 151552.0}, {"date": "2020-09-15", "close": 0.284177, "volume": 199457.0}, {"date": "2020-09-16", "close": 0.27501, "volume": 52437.0}, {"date": "2020-09-17", "close": 0.293344, "volume": 193604.0}, {"date": "2020-09-18", "close": 0.320845, "volume": 283650.0}, {"date": "2020-09-21", "close": 0.348346, "volume": 230724.0}, {"date": "2020-09-22", "close": 0.311678, "volume": 269048.0}, {"date": "2020-09-23", "close": 0.311678, "volume": 63050.0}, {"date": "2020-09-24", "close": 0.265843, "volume": 434575.0}, {"date": "2020-09-25", "close": 0.284177, "volume": 96075.0}, {"date": "2020-09-28", "close": 0.27501, "volume": 138382.0}, {"date": "2020-09-29", "close": 0.265843, "volume": 285975.0}, {"date": "2020-09-30", "close": 0.265843, "volume": 212688.0}, {"date": "2020-10-01", "close": 0.27501, "volume": 265492.0}, {"date": "2020-10-02", "close": 0.256676, "volume": 223526.0}, {"date": "2020-10-05", "close": 0.256676, "volume": 68044.0}, {"date": "2020-10-06", "close": 0.293344, "volume": 143711.0}, {"date": "2020-10-07", "close": 0.284177, "volume": 185912.0}, {"date": "2020-10-08", "close": 0.293344, "volume": 378209.0}, {"date": "2020-10-09", "close": 0.284177, "volume": 74454.0}, {"date": "2020-10-12", "close": 0.284177, "volume": 119374.0}, {"date": "2020-10-13", "close": 0.27501, "volume": 162334.0}, {"date": "2020-10-14", "close": 0.27501, "volume": 86959.0}, {"date": "2020-10-15", "close": 0.256676, "volume": 744295.0}, {"date": "2020-10-16", "close": 0.256676, "volume": 158502.0}, {"date": "2020-10-19", "close": 0.256676, "volume": 80662.0}, {"date": "2020-10-20", "close": 0.247509, "volume": 139037.0}, {"date": "2020-10-21", "close": 0.247509, "volume": 63932.0}, {"date": "2020-10-22", "close": 0.256676, "volume": 93319.0}, {"date": "2020-10-23", "close": 0.27501, "volume": 255568.0}, {"date": "2020-10-26", "close": 0.284177, "volume": 240429.0}, {"date": "2020-10-27", "close": 0.27501, "volume": 52487.0}, {"date": "2020-10-28", "close": 0.265843, "volume": 30077.0}, {"date": "2020-10-29", "close": 0.265843, "volume": 258343.0}, {"date": "2020-10-30", "close": 0.265843, "volume": 69016.0}, {"date": "2020-11-02", "close": 0.256676, "volume": 59595.0}, {"date": "2020-11-03", "close": 0.247509, "volume": 32726.0}, {"date": "2020-11-04", "close": 0.247509, "volume": 21817.0}, {"date": "2020-11-05", "close": 0.247509, "volume": 124499.0}, {"date": "2020-11-06", "close": 0.284177, "volume": 369299.0}, {"date": "2020-11-11", "close": 0.293344, "volume": 72601.0}, {"date": "2020-11-12", "close": 0.284177, "volume": 177028.0}, {"date": "2020-11-13", "close": 0.284177, "volume": 100244.0}, {"date": "2020-11-17", "close": 0.247509, "volume": 621106.0}, {"date": "2020-11-18", "close": 0.238342, "volume": 307601.0}, {"date": "2020-11-19", "close": 0.27501, "volume": 599110.0}, {"date": "2020-11-20", "close": 0.265843, "volume": 20598.0}, {"date": "2020-11-23", "close": 0.27501, "volume": 117032.0}, {"date": "2020-11-24", "close": 0.256676, "volume": 57271.0}, {"date": "2020-11-25", "close": 0.256676, "volume": 68822.0}, {"date": "2020-11-26", "close": 0.247509, "volume": 228528.0}, {"date": "2020-11-27", "close": 0.247509, "volume": 86627.0}, {"date": "2020-11-30", "close": 0.247509, "volume": 93724.0}, {"date": "2020-12-01", "close": 0.247509, "volume": 10262.0}, {"date": "2020-12-02", "close": 0.247509, "volume": 237880.0}, {"date": "2020-12-03", "close": 0.247509, "volume": 32726.0}, {"date": "2020-12-04", "close": 0.247509, "volume": 120425.0}, {"date": "2020-12-07", "close": 0.238342, "volume": 97721.0}, {"date": "2020-12-08", "close": 0.238342, "volume": 54919.0}, {"date": "2020-12-09", "close": 0.247509, "volume": 77884.0}, {"date": "2020-12-10", "close": 0.265843, "volume": 698688.0}, {"date": "2020-12-11", "close": 0.256676, "volume": 53385.0}, {"date": "2020-12-14", "close": 0.247509, "volume": 190034.0}, {"date": "2020-12-15", "close": 0.265843, "volume": 123977.0}, {"date": "2020-12-16", "close": 0.247509, "volume": 141447.0}, {"date": "2020-12-17", "close": 0.247509, "volume": 93706.0}, {"date": "2020-12-18", "close": 0.256676, "volume": 21817.0}, {"date": "2020-12-21", "close": 0.256676, "volume": 121676.0}, {"date": "2020-12-22", "close": 0.256676, "volume": 35999.0}, {"date": "2020-12-23", "close": 0.256676, "volume": 92358.0}, {"date": "2020-12-24", "close": 0.247509, "volume": 15093.0}, {"date": "2020-12-29", "close": 0.229175, "volume": 431065.0}, {"date": "2020-12-30", "close": 0.220008, "volume": 151679.0}, {"date": "2020-12-31", "close": 0.229175, "volume": 21817.0}, {"date": "2021-01-04", "close": 0.238342, "volume": 185764.0}, {"date": "2021-01-05", "close": 0.256676, "volume": 41835.0}, {"date": "2021-01-06", "close": 0.238342, "volume": 139429.0}, {"date": "2021-01-07", "close": 0.229175, "volume": 458300.0}, {"date": "2021-01-08", "close": 0.229175, "volume": 253292.0}, {"date": "2021-01-11", "close": 0.229175, "volume": 160304.0}, {"date": "2021-01-12", "close": 0.220008, "volume": 29961.0}, {"date": "2021-01-13", "close": 0.229175, "volume": 98396.0}, {"date": "2021-01-14", "close": 0.265843, "volume": 445061.0}, {"date": "2021-01-15", "close": 0.265843, "volume": 337220.0}, {"date": "2021-01-18", "close": 0.247509, "volume": 276694.0}, {"date": "2021-01-19", "close": 0.284177, "volume": 2149818.0}, {"date": "2021-01-21", "close": 0.330012, "volume": 7264864.0}, {"date": "2021-01-22", "close": 0.339179, "volume": 2601276.0}, {"date": "2021-01-25", "close": 0.348346, "volume": 1863576.0}, {"date": "2021-01-27", "close": 0.348346, "volume": 928395.0}, {"date": "2021-01-28", "close": 0.430849, "volume": 6561934.0}, {"date": "2021-01-29", "close": 0.357513, "volume": 4151249.0}, {"date": "2021-02-01", "close": 0.385014, "volume": 2569265.0}, {"date": "2021-02-02", "close": 0.357513, "volume": 2926650.0}, {"date": "2021-02-03", "close": 0.357513, "volume": 1296211.0}, {"date": "2021-02-04", "close": 0.320845, "volume": 784029.0}, {"date": "2021-02-09", "close": 0.320845, "volume": 1298176.0}, {"date": "2021-02-10", "close": 0.330012, "volume": 311503.0}, {"date": "2021-02-11", "close": 0.320845, "volume": 310706.0}, {"date": "2021-02-12", "close": 0.311678, "volume": 396500.0}, {"date": "2021-02-15", "close": 0.311678, "volume": 105644.0}, {"date": "2021-02-16", "close": 0.339179, "volume": 621674.0}, {"date": "2021-02-17", "close": 0.330012, "volume": 312831.0}, {"date": "2021-02-18", "close": 0.320845, "volume": 218354.0}, {"date": "2021-02-19", "close": 0.311678, "volume": 379858.0}, {"date": "2021-02-22", "close": 0.302511, "volume": 772265.0}, {"date": "2021-02-23", "close": 0.421682, "volume": 8153164.0}, {"date": "2021-02-24", "close": 0.36668, "volume": 4689261.0}, {"date": "2021-02-25", "close": 0.375847, "volume": 2529867.0}, {"date": "2021-02-26", "close": 0.375847, "volume": 1354450.0}, {"date": "2021-03-01", "close": 0.357513, "volume": 1120792.0}, {"date": "2021-03-02", "close": 0.348346, "volume": 485114.0}, {"date": "2021-03-03", "close": 0.357513, "volume": 893163.0}, {"date": "2021-03-04", "close": 0.348346, "volume": 779581.0}, {"date": "2021-03-05", "close": 0.348346, "volume": 473891.0}, {"date": "2021-03-08", "close": 0.330012, "volume": 377032.0}, {"date": "2021-03-09", "close": 0.36668, "volume": 892003.0}, {"date": "2021-03-10", "close": 0.339179, "volume": 350996.0}, {"date": "2021-03-11", "close": 0.330012, "volume": 298373.0}, {"date": "2021-03-12", "close": 0.339179, "volume": 351158.0}, {"date": "2021-03-15", "close": 0.339179, "volume": 236066.0}, {"date": "2021-03-16", "close": 0.330012, "volume": 454883.0}, {"date": "2021-03-17", "close": 0.311678, "volume": 633839.0}, {"date": "2021-03-18", "close": 0.311678, "volume": 458947.0}, {"date": "2021-03-19", "close": 0.320845, "volume": 686022.0}, {"date": "2021-03-22", "close": 0.311678, "volume": 478536.0}, {"date": "2021-03-23", "close": 0.320845, "volume": 1862550.0}, {"date": "2021-03-24", "close": 0.302511, "volume": 235608.0}, {"date": "2021-03-25", "close": 0.302511, "volume": 539177.0}, {"date": "2021-03-26", "close": 0.302511, "volume": 317098.0}, {"date": "2021-03-29", "close": 0.293344, "volume": 384704.0}, {"date": "2021-03-30", "close": 0.293344, "volume": 497360.0}, {"date": "2021-03-31", "close": 0.293344, "volume": 187389.0}, {"date": "2021-04-01", "close": 0.293344, "volume": 125523.0}, {"date": "2021-04-06", "close": 0.311678, "volume": 247584.0}, {"date": "2021-04-07", "close": 0.284177, "volume": 111100.0}, {"date": "2021-04-08", "close": 0.284177, "volume": 244533.0}, {"date": "2021-04-09", "close": 0.311678, "volume": 319289.0}, {"date": "2021-04-12", "close": 0.293344, "volume": 230351.0}, {"date": "2021-04-13", "close": 0.302511, "volume": 198127.0}, {"date": "2021-04-14", "close": 0.284177, "volume": 324975.0}, {"date": "2021-04-15", "close": 0.293344, "volume": 77249.0}, {"date": "2021-04-16", "close": 0.284177, "volume": 199294.0}, {"date": "2021-04-19", "close": 0.27501, "volume": 856101.0}, {"date": "2021-04-20", "close": 0.27501, "volume": 208101.0}, {"date": "2021-04-21", "close": 0.265843, "volume": 481087.0}, {"date": "2021-04-22", "close": 0.265843, "volume": 112272.0}, {"date": "2021-04-23", "close": 0.256676, "volume": 183614.0}, {"date": "2021-04-26", "close": 0.284177, "volume": 133460.0}, {"date": "2021-04-27", "close": 0.293344, "volume": 213916.0}, {"date": "2021-04-28", "close": 0.293344, "volume": 182351.0}, {"date": "2021-04-29", "close": 0.265843, "volume": 160854.0}, {"date": "2021-04-30", "close": 0.27501, "volume": 231069.0}, {"date": "2021-05-03", "close": 0.293344, "volume": 298621.0}, {"date": "2021-05-04", "close": 0.265843, "volume": 454153.0}, {"date": "2021-05-05", "close": 0.256676, "volume": 239276.0}, {"date": "2021-05-06", "close": 0.265843, "volume": 109158.0}, {"date": "2021-05-07", "close": 0.27501, "volume": 394633.0}, {"date": "2021-05-10", "close": 0.27501, "volume": 300204.0}, {"date": "2021-05-11", "close": 0.256676, "volume": 99073.0}, {"date": "2021-05-12", "close": 0.256676, "volume": 153202.0}, {"date": "2021-05-13", "close": 0.265843, "volume": 148011.0}, {"date": "2021-05-14", "close": 0.256676, "volume": 92848.0}, {"date": "2021-05-17", "close": 0.265843, "volume": 44490.0}, {"date": "2021-05-18", "close": 0.247509, "volume": 13590.0}, {"date": "2021-05-19", "close": 0.247509, "volume": 61396.0}, {"date": "2021-05-20", "close": 0.238342, "volume": 50051.0}, {"date": "2021-05-21", "close": 0.229175, "volume": 374637.0}, {"date": "2021-05-24", "close": 0.220008, "volume": 200712.0}, {"date": "2021-05-25", "close": 0.229175, "volume": 121143.0}, {"date": "2021-05-26", "close": 0.238342, "volume": 324305.0}, {"date": "2021-05-27", "close": 0.238342, "volume": 233827.0}, {"date": "2021-05-28", "close": 0.229175, "volume": 224884.0}, {"date": "2021-05-31", "close": 0.220008, "volume": 179379.0}, {"date": "2021-06-01", "close": 0.210841, "volume": 403306.0}, {"date": "2021-06-02", "close": 0.238342, "volume": 727429.0}, {"date": "2021-06-03", "close": 0.238342, "volume": 54884.0}, {"date": "2021-06-04", "close": 0.229175, "volume": 73805.0}, {"date": "2021-06-07", "close": 0.229175, "volume": 205067.0}, {"date": "2021-06-09", "close": 0.229175, "volume": 72216.0}, {"date": "2021-06-10", "close": 0.229175, "volume": 171840.0}, {"date": "2021-06-11", "close": 0.238342, "volume": 304171.0}, {"date": "2021-06-15", "close": 0.220008, "volume": 192527.0}, {"date": "2021-06-16", "close": 0.229175, "volume": 146766.0}, {"date": "2021-06-18", "close": 0.210841, "volume": 114166.0}, {"date": "2021-06-21", "close": 0.201674, "volume": 32409.0}, {"date": "2021-06-22", "close": 0.210841, "volume": 66348.0}, {"date": "2021-06-23", "close": 0.201674, "volume": 86773.0}, {"date": "2021-06-24", "close": 0.201674, "volume": 43715.0}, {"date": "2021-06-25", "close": 0.192507, "volume": 257347.0}, {"date": "2021-06-28", "close": 0.192507, "volume": 210148.0}, {"date": "2021-06-29", "close": 0.192507, "volume": 136463.0}, {"date": "2021-06-30", "close": 0.201674, "volume": 176560.0}, {"date": "2021-07-01", "close": 0.201674, "volume": 23493.0}, {"date": "2021-07-02", "close": 0.210841, "volume": 46180.0}, {"date": "2021-07-05", "close": 0.210841, "volume": 6090.0}, {"date": "2021-07-06", "close": 0.210841, "volume": 72184.0}, {"date": "2021-07-07", "close": 0.201674, "volume": 5454.0}, {"date": "2021-07-08", "close": 0.220008, "volume": 68590.0}, {"date": "2021-07-09", "close": 0.220008, "volume": 119335.0}, {"date": "2021-07-12", "close": 0.220008, "volume": 55222.0}, {"date": "2021-07-13", "close": 0.210841, "volume": 53512.0}, {"date": "2021-07-14", "close": 0.220008, "volume": 1277397.0}, {"date": "2021-07-15", "close": 0.220008, "volume": 285311.0}, {"date": "2021-07-19", "close": 0.210841, "volume": 14243.0}, {"date": "2021-07-20", "close": 0.201674, "volume": 298728.0}, {"date": "2021-07-21", "close": 0.201674, "volume": 107093.0}, {"date": "2021-07-22", "close": 0.201674, "volume": 154346.0}, {"date": "2021-07-23", "close": 0.210841, "volume": 424612.0}, {"date": "2021-07-26", "close": 0.210841, "volume": 289899.0}, {"date": "2021-07-27", "close": 0.210841, "volume": 68943.0}, {"date": "2021-07-28", "close": 0.210841, "volume": 101596.0}, {"date": "2021-07-29", "close": 0.210841, "volume": 308008.0}, {"date": "2021-07-30", "close": 0.201674, "volume": 179666.0}, {"date": "2021-08-02", "close": 0.210841, "volume": 221175.0}, {"date": "2021-08-03", "close": 0.220008, "volume": 84628.0}, {"date": "2021-08-04", "close": 0.229175, "volume": 498920.0}, {"date": "2021-08-05", "close": 0.238342, "volume": 176317.0}, {"date": "2021-08-06", "close": 0.284177, "volume": 1392040.0}, {"date": "2021-08-09", "close": 0.284177, "volume": 1378411.0}, {"date": "2021-08-10", "close": 0.265843, "volume": 177858.0}, {"date": "2021-08-11", "close": 0.265843, "volume": 297592.0}, {"date": "2021-08-12", "close": 0.284177, "volume": 1248468.0}, {"date": "2021-08-13", "close": 0.284177, "volume": 1648029.0}, {"date": "2021-08-16", "close": 0.293344, "volume": 509718.0}, {"date": "2021-08-19", "close": 0.256676, "volume": 682162.0}, {"date": "2021-08-20", "close": 0.247509, "volume": 486632.0}, {"date": "2021-08-23", "close": 0.265843, "volume": 220835.0}, {"date": "2021-08-24", "close": 0.265843, "volume": 59969.0}, {"date": "2021-08-25", "close": 0.256676, "volume": 149134.0}, {"date": "2021-08-26", "close": 0.256676, "volume": 98155.0}, {"date": "2021-08-27", "close": 0.256676, "volume": 277170.0}, {"date": "2021-08-30", "close": 0.247509, "volume": 217519.0}, {"date": "2021-08-31", "close": 0.238342, "volume": 39552.0}, {"date": "2021-09-01", "close": 0.265843, "volume": 218899.0}, {"date": "2021-09-02", "close": 0.256676, "volume": 121642.0}, {"date": "2021-09-03", "close": 0.27501, "volume": 545436.0}, {"date": "2021-09-06", "close": 0.265843, "volume": 627273.0}, {"date": "2021-09-07", "close": 0.27501, "volume": 235539.0}, {"date": "2021-09-08", "close": 0.27501, "volume": 402995.0}, {"date": "2021-09-09", "close": 0.27501, "volume": 531849.0}, {"date": "2021-09-10", "close": 0.302511, "volume": 1347034.0}, {"date": "2021-09-13", "close": 0.302511, "volume": 898769.0}, {"date": "2021-09-14", "close": 0.311678, "volume": 1098770.0}, {"date": "2021-09-16", "close": 0.284177, "volume": 4401332.0}, {"date": "2021-09-17", "close": 0.302511, "volume": 797329.0}, {"date": "2021-09-20", "close": 0.27501, "volume": 943252.0}, {"date": "2021-09-21", "close": 0.27501, "volume": 57174.0}, {"date": "2021-09-22", "close": 0.293344, "volume": 777278.0}, {"date": "2021-09-23", "close": 0.284177, "volume": 177333.0}, {"date": "2021-09-24", "close": 0.302511, "volume": 880991.0}, {"date": "2021-09-27", "close": 0.311678, "volume": 1475974.0}, {"date": "2021-09-28", "close": 0.302511, "volume": 479027.0}, {"date": "2021-09-29", "close": 0.311678, "volume": 366966.0}, {"date": "2021-09-30", "close": 0.293344, "volume": 1076581.0}, {"date": "2021-10-01", "close": 0.311678, "volume": 649402.0}, {"date": "2021-10-04", "close": 0.293344, "volume": 712551.0}, {"date": "2021-10-05", "close": 0.302511, "volume": 691338.0}, {"date": "2021-10-06", "close": 0.284177, "volume": 656245.0}, {"date": "2021-10-07", "close": 0.293344, "volume": 806238.0}, {"date": "2021-10-08", "close": 0.293344, "volume": 846722.0}, {"date": "2021-10-11", "close": 0.284177, "volume": 225625.0}, {"date": "2021-10-12", "close": 0.284177, "volume": 675841.0}, {"date": "2021-10-14", "close": 0.284177, "volume": 841062.0}, {"date": "2021-10-15", "close": 0.302511, "volume": 283438.0}, {"date": "2021-10-18", "close": 0.293344, "volume": 360292.0}, {"date": "2021-10-19", "close": 0.302511, "volume": 46386.0}, {"date": "2021-10-20", "close": 0.302511, "volume": 131276.0}, {"date": "2021-10-21", "close": 0.284177, "volume": 395438.0}, {"date": "2021-10-22", "close": 0.311678, "volume": 732861.0}, {"date": "2021-10-25", "close": 0.348346, "volume": 1249043.0}, {"date": "2021-10-26", "close": 0.357513, "volume": 1497176.0}, {"date": "2021-10-27", "close": 0.36668, "volume": 1096576.0}, {"date": "2021-10-28", "close": 0.357513, "volume": 840709.0}, {"date": "2021-10-29", "close": 0.357513, "volume": 443574.0}, {"date": "2021-11-01", "close": 0.339179, "volume": 740815.0}, {"date": "2021-11-02", "close": 0.330012, "volume": 229737.0}, {"date": "2021-11-03", "close": 0.357513, "volume": 1146366.0}, {"date": "2021-11-04", "close": 0.348346, "volume": 662054.0}, {"date": "2021-11-05", "close": 0.385014, "volume": 3385429.0}, {"date": "2021-11-08", "close": 0.412515, "volume": 3617825.0}, {"date": "2021-11-09", "close": 0.421682, "volume": 3038049.0}, {"date": "2021-11-10", "close": 0.403348, "volume": 1590394.0}, {"date": "2021-11-15", "close": 0.430849, "volume": 1578324.0}, {"date": "2021-11-16", "close": 0.421682, "volume": 2972272.0}, {"date": "2021-11-17", "close": 0.421682, "volume": 984026.0}, {"date": "2021-11-18", "close": 0.495018, "volume": 3567245.0}, {"date": "2021-11-19", "close": 0.495018, "volume": 3081261.0}, {"date": "2021-11-22", "close": 0.485851, "volume": 801761.0}, {"date": "2021-11-23", "close": 0.485851, "volume": 1045626.0}, {"date": "2021-11-24", "close": 0.476684, "volume": 737352.0}, {"date": "2021-11-25", "close": 0.449183, "volume": 1734032.0}, {"date": "2021-11-26", "close": 0.476684, "volume": 2902362.0}, {"date": "2021-11-29", "close": 0.467517, "volume": 990226.0}, {"date": "2021-11-30", "close": 0.495018, "volume": 909425.0}, {"date": "2021-12-02", "close": 0.595855, "volume": 16794603.0}, {"date": "2021-12-03", "close": 0.522519, "volume": 5919952.0}, {"date": "2021-12-06", "close": 0.504185, "volume": 1439924.0}, {"date": "2021-12-07", "close": 0.495018, "volume": 1481292.0}, {"date": "2021-12-08", "close": 0.485851, "volume": 940356.0}, {"date": "2021-12-09", "close": 0.485851, "volume": 822279.0}, {"date": "2021-12-10", "close": 0.495018, "volume": 797204.0}, {"date": "2021-12-13", "close": 0.522519, "volume": 1233085.0}, {"date": "2021-12-14", "close": 0.513352, "volume": 2021751.0}, {"date": "2021-12-15", "close": 0.513352, "volume": 4104434.0}, {"date": "2021-12-16", "close": 0.495018, "volume": 1342542.0}, {"date": "2021-12-17", "close": 0.485851, "volume": 893317.0}, {"date": "2021-12-20", "close": 0.467517, "volume": 2448769.0}, {"date": "2021-12-21", "close": 0.45835, "volume": 657485.0}, {"date": "2021-12-22", "close": 0.504185, "volume": 1504864.0}, {"date": "2021-12-23", "close": 0.476684, "volume": 776652.0}, {"date": "2021-12-24", "close": 0.476684, "volume": 528108.0}, {"date": "2021-12-29", "close": 0.504185, "volume": 421447.0}, {"date": "2021-12-30", "close": 0.513352, "volume": 504651.0}, {"date": "2021-12-31", "close": 0.531686, "volume": 166466.0}, {"date": "2022-01-04", "close": 0.540853, "volume": 1272534.0}, {"date": "2022-01-05", "close": 0.522519, "volume": 698432.0}, {"date": "2022-01-06", "close": 0.568354, "volume": 1498176.0}, {"date": "2022-01-07", "close": 0.559187, "volume": 1339512.0}, {"date": "2022-01-10", "close": 0.55002, "volume": 758909.0}, {"date": "2022-01-11", "close": 0.55002, "volume": 1059538.0}, {"date": "2022-01-12", "close": 0.559187, "volume": 1088762.0}, {"date": "2022-01-13", "close": 0.650857, "volume": 3363137.0}, {"date": "2022-01-14", "close": 0.705859, "volume": 3982009.0}, {"date": "2022-01-17", "close": 0.696692, "volume": 2655576.0}, {"date": "2022-01-18", "close": 0.751694, "volume": 2146295.0}, {"date": "2022-01-19", "close": 0.779195, "volume": 5130935.0}, {"date": "2022-01-20", "close": 0.779195, "volume": 1653343.0}, {"date": "2022-01-21", "close": 0.742527, "volume": 5299759.0}, {"date": "2022-01-24", "close": 0.650857, "volume": 4055784.0}, {"date": "2022-01-25", "close": 0.55002, "volume": 4087652.0}, {"date": "2022-01-27", "close": 0.559187, "volume": 5295910.0}, {"date": "2022-01-28", "close": 0.595855, "volume": 1589229.0}, {"date": "2022-01-31", "close": 0.595855, "volume": 1349308.0}, {"date": "2022-02-01", "close": 0.595855, "volume": 1294148.0}, {"date": "2022-02-02", "close": 0.614189, "volume": 678438.0}, {"date": "2022-02-03", "close": 0.577521, "volume": 699104.0}, {"date": "2022-02-04", "close": 0.595855, "volume": 846335.0}, {"date": "2022-02-07", "close": 0.577521, "volume": 371712.0}, {"date": "2022-02-08", "close": 0.586688, "volume": 497375.0}, {"date": "2022-02-09", "close": 0.568354, "volume": 370393.0}, {"date": "2022-02-10", "close": 0.577521, "volume": 543524.0}, {"date": "2022-02-11", "close": 0.559187, "volume": 768704.0}, {"date": "2022-02-14", "close": 0.513352, "volume": 1901086.0}, {"date": "2022-02-15", "close": 0.504185, "volume": 777396.0}, {"date": "2022-02-16", "close": 0.522519, "volume": 787187.0}, {"date": "2022-02-17", "close": 0.513352, "volume": 399032.0}, {"date": "2022-02-18", "close": 0.513352, "volume": 532885.0}, {"date": "2022-02-21", "close": 0.495018, "volume": 446042.0}, {"date": "2022-02-22", "close": 0.449183, "volume": 1437227.0}, {"date": "2022-02-23", "close": 0.476684, "volume": 951156.0}, {"date": "2022-02-24", "close": 0.421682, "volume": 773863.0}, {"date": "2022-02-25", "close": 0.430849, "volume": 821310.0}, {"date": "2022-02-28", "close": 0.449183, "volume": 813478.0}, {"date": "2022-03-01", "close": 0.45835, "volume": 388648.0}, {"date": "2022-03-02", "close": 0.45835, "volume": 304538.0}, {"date": "2022-03-03", "close": 0.504185, "volume": 1320403.0}, {"date": "2022-03-04", "close": 0.476684, "volume": 761480.0}, {"date": "2022-03-07", "close": 0.449183, "volume": 507948.0}, {"date": "2022-03-08", "close": 0.430849, "volume": 310882.0}, {"date": "2022-03-09", "close": 0.449183, "volume": 151088.0}, {"date": "2022-03-10", "close": 0.440016, "volume": 481601.0}, {"date": "2022-03-11", "close": 0.430849, "volume": 318750.0}, {"date": "2022-03-14", "close": 0.440016, "volume": 386709.0}, {"date": "2022-03-15", "close": 0.430849, "volume": 693598.0}, {"date": "2022-03-16", "close": 0.430849, "volume": 220483.0}, {"date": "2022-03-17", "close": 0.45835, "volume": 648020.0}, {"date": "2022-03-18", "close": 0.467517, "volume": 373082.0}, {"date": "2022-03-21", "close": 0.449183, "volume": 387067.0}, {"date": "2022-03-22", "close": 0.45835, "volume": 1093067.0}, {"date": "2022-03-23", "close": 0.522519, "volume": 1155841.0}, {"date": "2022-03-24", "close": 0.513352, "volume": 874512.0}, {"date": "2022-03-25", "close": 0.504185, "volume": 791337.0}, {"date": "2022-03-28", "close": 0.476684, "volume": 226039.0}, {"date": "2022-03-29", "close": 0.476684, "volume": 306615.0}, {"date": "2022-03-30", "close": 0.467517, "volume": 388516.0}, {"date": "2022-03-31", "close": 0.476684, "volume": 1411793.0}, {"date": "2022-04-01", "close": 0.540853, "volume": 1830229.0}, {"date": "2022-04-04", "close": 0.614189, "volume": 2874267.0}, {"date": "2022-04-05", "close": 0.605022, "volume": 3204874.0}, {"date": "2022-04-06", "close": 0.568354, "volume": 1523470.0}, {"date": "2022-04-07", "close": 0.540853, "volume": 942867.0}, {"date": "2022-04-08", "close": 0.559187, "volume": 497435.0}, {"date": "2022-04-11", "close": 0.531686, "volume": 543950.0}, {"date": "2022-04-12", "close": 0.568354, "volume": 727340.0}, {"date": "2022-04-13", "close": 0.577521, "volume": 451894.0}, {"date": "2022-04-14", "close": 0.568354, "volume": 566009.0}, {"date": "2022-04-19", "close": 0.595855, "volume": 359960.0}, {"date": "2022-04-20", "close": 0.55002, "volume": 434432.0}, {"date": "2022-04-21", "close": 0.559187, "volume": 155389.0}, {"date": "2022-04-22", "close": 0.540853, "volume": 991322.0}, {"date": "2022-04-26", "close": 0.504185, "volume": 498977.0}, {"date": "2022-04-27", "close": 0.522519, "volume": 842886.0}, {"date": "2022-04-28", "close": 0.513352, "volume": 178257.0}, {"date": "2022-04-29", "close": 0.504185, "volume": 191497.0}, {"date": "2022-05-02", "close": 0.485851, "volume": 244254.0}, {"date": "2022-05-03", "close": 0.495018, "volume": 885398.0}, {"date": "2022-05-04", "close": 0.476684, "volume": 642028.0}, {"date": "2022-05-05", "close": 0.476684, "volume": 225104.0}, {"date": "2022-05-06", "close": 0.440016, "volume": 526879.0}, {"date": "2022-05-09", "close": 0.403348, "volume": 625505.0}, {"date": "2022-05-10", "close": 0.394181, "volume": 1038976.0}, {"date": "2022-05-11", "close": 0.36668, "volume": 717347.0}, {"date": "2022-05-12", "close": 0.348346, "volume": 263227.0}, {"date": "2022-05-13", "close": 0.330012, "volume": 909582.0}, {"date": "2022-05-16", "close": 0.357513, "volume": 311396.0}, {"date": "2022-05-17", "close": 0.3529295, "volume": 500805.0}, {"date": "2022-05-18", "close": 0.412515, "volume": 1056090.0}, {"date": "2022-05-19", "close": 0.385014, "volume": 292650.0}, {"date": "2022-05-20", "close": 0.412515, "volume": 417259.0}, {"date": "2022-05-23", "close": 0.403348, "volume": 322096.0}, {"date": "2022-05-24", "close": 0.36668, "volume": 210416.0}, {"date": "2022-05-25", "close": 0.36668, "volume": 113441.0}, {"date": "2022-05-26", "close": 0.375847, "volume": 93795.0}, {"date": "2022-05-27", "close": 0.357513, "volume": 522059.0}, {"date": "2022-05-30", "close": 0.394181, "volume": 270821.0}, {"date": "2022-05-31", "close": 0.403348, "volume": 482499.0}, {"date": "2022-06-01", "close": 0.357513, "volume": 272346.0}, {"date": "2022-06-02", "close": 0.357513, "volume": 313947.0}, {"date": "2022-06-03", "close": 0.348346, "volume": 259086.0}, {"date": "2022-06-06", "close": 0.330012, "volume": 627969.0}, {"date": "2022-06-07", "close": 0.302511, "volume": 460345.0}, {"date": "2022-06-08", "close": 0.320845, "volume": 172032.0}, {"date": "2022-06-09", "close": 0.293344, "volume": 575742.0}, {"date": "2022-06-10", "close": 0.284177, "volume": 1081658.0}, {"date": "2022-06-14", "close": 0.247509, "volume": 1070318.0}, {"date": "2022-06-15", "close": 0.247509, "volume": 370223.0}, {"date": "2022-06-16", "close": 0.247509, "volume": 639302.0}, {"date": "2022-06-17", "close": 0.238342, "volume": 153845.0}, {"date": "2022-06-20", "close": 0.238342, "volume": 212810.0}, {"date": "2022-06-21", "close": 0.238342, "volume": 430538.0}, {"date": "2022-06-22", "close": 0.229175, "volume": 358877.0}, {"date": "2022-06-23", "close": 0.210841, "volume": 788894.0}, {"date": "2022-06-24", "close": 0.229175, "volume": 575656.0}, {"date": "2022-06-27", "close": 0.238342, "volume": 100268.0}, {"date": "2022-06-28", "close": 0.256676, "volume": 554219.0}, {"date": "2022-06-29", "close": 0.247509, "volume": 516600.0}, {"date": "2022-06-30", "close": 0.220008, "volume": 570486.0}, {"date": "2022-07-01", "close": 0.229175, "volume": 101907.0}, {"date": "2022-07-04", "close": 0.229175, "volume": 287108.0}, {"date": "2022-07-05", "close": 0.256676, "volume": 651066.0}, {"date": "2022-07-06", "close": 0.265843, "volume": 18305.0}, {"date": "2022-07-07", "close": 0.256676, "volume": 326074.0}, {"date": "2022-07-08", "close": 0.293344, "volume": 218403.0}, {"date": "2022-07-11", "close": 0.256676, "volume": 524531.0}, {"date": "2022-07-12", "close": 0.238342, "volume": 238233.0}, {"date": "2022-07-13", "close": 0.247509, "volume": 54366.0}, {"date": "2022-07-14", "close": 0.247509, "volume": 6543.0}, {"date": "2022-07-15", "close": 0.247509, "volume": 45832.0}, {"date": "2022-07-18", "close": 0.256676, "volume": 25713.0}, {"date": "2022-07-19", "close": 0.256676, "volume": 31997.0}, {"date": "2022-07-20", "close": 0.2612595, "volume": 25621.0}, {"date": "2022-07-21", "close": 0.27501, "volume": 67184.0}, {"date": "2022-07-22", "close": 0.265843, "volume": 46899.0}, {"date": "2022-07-25", "close": 0.27501, "volume": 133973.0}, {"date": "2022-07-26", "close": 0.265843, "volume": 263631.0}, {"date": "2022-07-27", "close": 0.256676, "volume": 65104.0}, {"date": "2022-07-28", "close": 0.247509, "volume": 123023.0}, {"date": "2022-07-29", "close": 0.247509, "volume": 112870.0}, {"date": "2022-08-01", "close": 0.265843, "volume": 98871.0}, {"date": "2022-08-02", "close": 0.256676, "volume": 111892.0}, {"date": "2022-08-03", "close": 0.256676, "volume": 58553.0}, {"date": "2022-08-04", "close": 0.256676, "volume": 101053.0}, {"date": "2022-08-05", "close": 0.265843, "volume": 236770.0}, {"date": "2022-08-08", "close": 0.311678, "volume": 584501.0}, {"date": "2022-08-09", "close": 0.293344, "volume": 535111.0}, {"date": "2022-08-10", "close": 0.293344, "volume": 626696.0}, {"date": "2022-08-11", "close": 0.302511, "volume": 242182.0}, {"date": "2022-08-12", "close": 0.293344, "volume": 114701.0}, {"date": "2022-08-15", "close": 0.311678, "volume": 119466.0}, {"date": "2022-08-16", "close": 0.311678, "volume": 423578.0}, {"date": "2022-08-17", "close": 0.311678, "volume": 259959.0}, {"date": "2022-08-18", "close": 0.302511, "volume": 53916.0}, {"date": "2022-08-19", "close": 0.293344, "volume": 196597.0}, {"date": "2022-08-22", "close": 0.27501, "volume": 261117.0}, {"date": "2022-08-23", "close": 0.284177, "volume": 158774.0}, {"date": "2022-08-24", "close": 0.247509, "volume": 436480.0}, {"date": "2022-08-25", "close": 0.265843, "volume": 146125.0}, {"date": "2022-08-26", "close": 0.284177, "volume": 322656.0}, {"date": "2022-08-29", "close": 0.27501, "volume": 366828.0}, {"date": "2022-08-30", "close": 0.27501, "volume": 69196.0}, {"date": "2022-08-31", "close": 0.256676, "volume": 58090.0}, {"date": "2022-09-01", "close": 0.265843, "volume": 60674.0}, {"date": "2022-09-02", "close": 0.256676, "volume": 69102.0}, {"date": "2022-09-05", "close": 0.247509, "volume": 108447.0}, {"date": "2022-09-06", "close": 0.265843, "volume": 148897.0}, {"date": "2022-09-07", "close": 0.256676, "volume": 333221.0}, {"date": "2022-09-08", "close": 0.265843, "volume": 1614279.0}, {"date": "2022-09-09", "close": 0.265843, "volume": 541223.0}, {"date": "2022-09-12", "close": 0.27501, "volume": 210848.0}, {"date": "2022-09-13", "close": 0.27501, "volume": 417188.0}, {"date": "2022-09-14", "close": 0.27501, "volume": 552025.0}, {"date": "2022-09-15", "close": 0.293344, "volume": 1420485.0}, {"date": "2022-09-16", "close": 0.284177, "volume": 323644.0}, {"date": "2022-09-19", "close": 0.27501, "volume": 331125.0}, {"date": "2022-09-20", "close": 0.256676, "volume": 554021.0}, {"date": "2022-09-21", "close": 0.265843, "volume": 64474.0}, {"date": "2022-09-23", "close": 0.247509, "volume": 409537.0}, {"date": "2022-09-26", "close": 0.238342, "volume": 241706.0}, {"date": "2022-09-27", "close": 0.238342, "volume": 115684.0}, {"date": "2022-09-28", "close": 0.229175, "volume": 390469.0}, {"date": "2022-09-29", "close": 0.238342, "volume": 184080.0}, {"date": "2022-09-30", "close": 0.229175, "volume": 29401.0}, {"date": "2022-10-03", "close": 0.220008, "volume": 25129.0}, {"date": "2022-10-04", "close": 0.238342, "volume": 212895.0}, {"date": "2022-10-05", "close": 0.229175, "volume": 119444.0}, {"date": "2022-10-06", "close": 0.247509, "volume": 42580.0}, {"date": "2022-10-07", "close": 0.247509, "volume": 136759.0}, {"date": "2022-10-10", "close": 0.256676, "volume": 108858.0}, {"date": "2022-10-11", "close": 0.229175, "volume": 74717.0}, {"date": "2022-10-12", "close": 0.229175, "volume": 58756.0}, {"date": "2022-10-13", "close": 0.229175, "volume": 190861.0}, {"date": "2022-10-14", "close": 0.229175, "volume": 54685.0}, {"date": "2022-10-17", "close": 0.229175, "volume": 116276.0}, {"date": "2022-10-18", "close": 0.220008, "volume": 188202.0}, {"date": "2022-10-19", "close": 0.229175, "volume": 68184.0}, {"date": "2022-10-20", "close": 0.229175, "volume": 32801.0}, {"date": "2022-10-21", "close": 0.229175, "volume": 897854.0}, {"date": "2022-10-24", "close": 0.238342, "volume": 236028.0}, {"date": "2022-10-25", "close": 0.220008, "volume": 428778.0}, {"date": "2022-10-26", "close": 0.210841, "volume": 628484.0}, {"date": "2022-10-27", "close": 0.201674, "volume": 225255.0}, {"date": "2022-10-28", "close": 0.18334, "volume": 158891.0}, {"date": "2022-10-31", "close": 0.201674, "volume": 57618.0}, {"date": "2022-11-01", "close": 0.201674, "volume": 170310.0}, {"date": "2022-11-02", "close": 0.201674, "volume": 21769.0}, {"date": "2022-11-03", "close": 0.201674, "volume": 52781.0}, {"date": "2022-11-04", "close": 0.210841, "volume": 46679.0}, {"date": "2022-11-07", "close": 0.210841, "volume": 86712.0}, {"date": "2022-11-08", "close": 0.201674, "volume": 51999.0}, {"date": "2022-11-09", "close": 0.201674, "volume": 844570.0}, {"date": "2022-11-10", "close": 0.201674, "volume": 117094.0}, {"date": "2022-11-11", "close": 0.201674, "volume": 88217.0}, {"date": "2022-11-14", "close": 0.192507, "volume": 86673.0}, {"date": "2022-11-15", "close": 0.192507, "volume": 126494.0}, {"date": "2022-11-16", "close": 0.192507, "volume": 65353.0}, {"date": "2022-11-17", "close": 0.192507, "volume": 187120.0}, {"date": "2022-11-18", "close": 0.18334, "volume": 146533.0}, {"date": "2022-11-21", "close": 0.192507, "volume": 153144.0}, {"date": "2022-11-22", "close": 0.18334, "volume": 8741.0}, {"date": "2022-11-23", "close": 0.18334, "volume": 35064.0}, {"date": "2022-11-24", "close": 0.192507, "volume": 86795.0}, {"date": "2022-11-25", "close": 0.192507, "volume": 36467.0}, {"date": "2022-11-28", "close": 0.18334, "volume": 85889.0}, {"date": "2022-11-29", "close": 0.174173, "volume": 82990.0}, {"date": "2022-11-30", "close": 0.174173, "volume": 207544.0}, {"date": "2022-12-01", "close": 0.165006, "volume": 75153.0}, {"date": "2022-12-02", "close": 0.155839, "volume": 241434.0}, {"date": "2022-12-05", "close": 0.155839, "volume": 46911.0}, {"date": "2022-12-06", "close": 0.155839, "volume": 51225.0}, {"date": "2022-12-07", "close": 0.146672, "volume": 295159.0}, {"date": "2022-12-08", "close": 0.137505, "volume": 116867.0}, {"date": "2022-12-09", "close": 0.165006, "volume": 86305.0}, {"date": "2022-12-12", "close": 0.146672, "volume": 35719.0}, {"date": "2022-12-13", "close": 0.146672, "volume": 521965.0}, {"date": "2022-12-14", "close": 0.155839, "volume": 47706.0}, {"date": "2022-12-15", "close": 0.146672, "volume": 46138.0}, {"date": "2022-12-16", "close": 0.146672, "volume": 45041.0}, {"date": "2022-12-19", "close": 0.137505, "volume": 339481.0}, {"date": "2022-12-20", "close": 0.155839, "volume": 82953.0}, {"date": "2022-12-21", "close": 0.137505, "volume": 256919.0}, {"date": "2022-12-22", "close": 0.128338, "volume": 384163.0}, {"date": "2022-12-23", "close": 0.137505, "volume": 99201.0}, {"date": "2022-12-28", "close": 0.128338, "volume": 69741.0}, {"date": "2022-12-29", "close": 0.128338, "volume": 101874.0}, {"date": "2022-12-30", "close": 0.128338, "volume": 67380.0}, {"date": "2023-01-03", "close": 0.128338, "volume": 36778.0}, {"date": "2023-01-04", "close": 0.128338, "volume": 57977.0}, {"date": "2023-01-05", "close": 0.137505, "volume": 371740.0}, {"date": "2023-01-06", "close": 0.137505, "volume": 307668.0}, {"date": "2023-01-09", "close": 0.137505, "volume": 527139.0}, {"date": "2023-01-10", "close": 0.137505, "volume": 1106500.0}, {"date": "2023-01-11", "close": 0.137505, "volume": 16363.0}, {"date": "2023-01-12", "close": 0.137505, "volume": 187641.0}, {"date": "2023-01-13", "close": 0.128338, "volume": 287779.0}, {"date": "2023-01-16", "close": 0.137505, "volume": 294745.0}, {"date": "2023-01-17", "close": 0.137505, "volume": 169472.0}, {"date": "2023-01-18", "close": 0.137505, "volume": 295884.0}, {"date": "2023-01-19", "close": 0.128338, "volume": 198349.0}, {"date": "2023-01-20", "close": 0.128338, "volume": 99540.0}, {"date": "2023-01-23", "close": 0.146672, "volume": 18181.0}, {"date": "2023-01-24", "close": 0.146672, "volume": 180852.0}, {"date": "2023-01-25", "close": 0.137505, "volume": 50444.0}, {"date": "2023-01-27", "close": 0.146672, "volume": 90983.0}, {"date": "2023-01-30", "close": 0.146672, "volume": 102706.0}, {"date": "2023-01-31", "close": 0.137505, "volume": 254668.0}, {"date": "2023-02-02", "close": 0.137505, "volume": 39109.0}, {"date": "2023-02-03", "close": 0.137505, "volume": 129459.0}, {"date": "2023-02-06", "close": 0.137505, "volume": 49968.0}, {"date": "2023-02-07", "close": 0.210841, "volume": 6721804.0}, {"date": "2023-02-08", "close": 0.174173, "volume": 1295866.0}, {"date": "2023-02-09", "close": 0.18334, "volume": 377950.0}, {"date": "2023-02-10", "close": 0.18334, "volume": 464217.0}, {"date": "2023-02-13", "close": 0.18334, "volume": 550104.0}, {"date": "2023-02-14", "close": 0.18334, "volume": 374005.0}, {"date": "2023-02-15", "close": 0.146672, "volume": 1300767.0}, {"date": "2023-02-16", "close": 0.137505, "volume": 562294.0}, {"date": "2023-02-17", "close": 0.146672, "volume": 202529.0}, {"date": "2023-02-20", "close": 0.146672, "volume": 202282.0}, {"date": "2023-02-21", "close": 0.1420885, "volume": 115905.0}, {"date": "2023-02-22", "close": 0.137505, "volume": 26018.0}, {"date": "2023-02-23", "close": 0.137505, "volume": 128769.0}, {"date": "2023-02-24", "close": 0.137505, "volume": 9468.0}, {"date": "2023-02-27", "close": 0.137505, "volume": 21413.0}, {"date": "2023-02-28", "close": 0.137505, "volume": 142220.0}, {"date": "2023-03-01", "close": 0.146672, "volume": 26181.0}, {"date": "2023-03-02", "close": 0.146672, "volume": 244136.0}, {"date": "2023-03-03", "close": 0.137505, "volume": 193783.0}, {"date": "2023-03-06", "close": 0.137505, "volume": 174596.0}, {"date": "2023-03-07", "close": 0.137505, "volume": 16363.0}, {"date": "2023-03-08", "close": 0.137505, "volume": 6093.0}, {"date": "2023-03-09", "close": 0.137505, "volume": 26781.0}, {"date": "2023-03-10", "close": 0.137505, "volume": 652332.0}, {"date": "2023-03-13", "close": 0.137505, "volume": 136980.0}, {"date": "2023-03-14", "close": 0.137505, "volume": 98227.0}, {"date": "2023-03-15", "close": 0.137505, "volume": 285684.0}, {"date": "2023-03-16", "close": 0.146672, "volume": 81740.0}, {"date": "2023-03-17", "close": 0.137505, "volume": 113502.0}, {"date": "2023-03-20", "close": 0.119171, "volume": 963998.0}, {"date": "2023-03-21", "close": 0.128338, "volume": 108542.0}, {"date": "2023-03-22", "close": 0.119171, "volume": 231795.0}, {"date": "2023-03-23", "close": 0.128338, "volume": 98941.0}, {"date": "2023-03-24", "close": 0.119171, "volume": 78831.0}, {"date": "2023-03-27", "close": 0.128338, "volume": 346164.0}, {"date": "2023-03-28", "close": 0.137505, "volume": 275635.0}, {"date": "2023-03-29", "close": 0.137505, "volume": 37090.0}, {"date": "2023-03-30", "close": 0.137505, "volume": 13129.0}, {"date": "2023-03-31", "close": 0.137505, "volume": 691.0}, {"date": "2023-04-03", "close": 0.146672, "volume": 301085.0}, {"date": "2023-04-04", "close": 0.137505, "volume": 11478.0}, {"date": "2023-04-05", "close": 0.146672, "volume": 149061.0}, {"date": "2023-04-06", "close": 0.146672, "volume": 6906.0}, {"date": "2023-04-11", "close": 0.137505, "volume": 156600.0}, {"date": "2023-04-12", "close": 0.137505, "volume": 15272.0}, {"date": "2023-04-13", "close": 0.137505, "volume": 377324.0}, {"date": "2023-04-14", "close": 0.128338, "volume": 29181.0}, {"date": "2023-04-17", "close": 0.128338, "volume": 130792.0}, {"date": "2023-04-18", "close": 0.128338, "volume": 169198.0}, {"date": "2023-04-19", "close": 0.137505, "volume": 60104.0}, {"date": "2023-04-20", "close": 0.137505, "volume": 18282.0}, {"date": "2023-04-21", "close": 0.128338, "volume": 64930.0}, {"date": "2023-04-24", "close": 0.119171, "volume": 21817.0}, {"date": "2023-04-26", "close": 0.119171, "volume": 16363.0}, {"date": "2023-04-27", "close": 0.128338, "volume": 19895.0}, {"date": "2023-04-28", "close": 0.119171, "volume": 89986.0}, {"date": "2023-05-01", "close": 0.119171, "volume": 11810.0}, {"date": "2023-05-02", "close": 0.128338, "volume": 136591.0}, {"date": "2023-05-03", "close": 0.128338, "volume": 25791.0}, {"date": "2023-05-04", "close": 0.1420885, "volume": 540322.0}, {"date": "2023-05-05", "close": 0.137505, "volume": 422521.0}, {"date": "2023-05-08", "close": 0.137505, "volume": 89950.0}, {"date": "2023-05-09", "close": 0.137505, "volume": 95617.0}, {"date": "2023-05-10", "close": 0.137505, "volume": 10909.0}, {"date": "2023-05-11", "close": 0.146672, "volume": 114143.0}, {"date": "2023-05-12", "close": 0.146672, "volume": 68179.0}, {"date": "2023-05-15", "close": 0.146672, "volume": 46142.0}, {"date": "2023-05-16", "close": 0.146672, "volume": 227621.0}, {"date": "2023-05-17", "close": 0.155839, "volume": 119036.0}, {"date": "2023-05-18", "close": 0.155839, "volume": 28195.0}, {"date": "2023-05-19", "close": 0.146672, "volume": 61278.0}, {"date": "2023-05-22", "close": 0.146672, "volume": 71725.0}, {"date": "2023-05-23", "close": 0.146672, "volume": 8727.0}, {"date": "2023-05-24", "close": 0.146672, "volume": 113450.0}, {"date": "2023-05-25", "close": 0.137505, "volume": 469918.0}, {"date": "2023-05-26", "close": 0.137505, "volume": 10482.0}, {"date": "2023-05-29", "close": 0.137505, "volume": 5168.0}, {"date": "2023-05-30", "close": 0.146672, "volume": 247507.0}, {"date": "2023-06-01", "close": 0.1329215, "volume": 287617.0}, {"date": "2023-06-02", "close": 0.137505, "volume": 481951.0}, {"date": "2023-06-06", "close": 0.128338, "volume": 11478.0}, {"date": "2023-06-07", "close": 0.128338, "volume": 6000.0}, {"date": "2023-06-08", "close": 0.137505, "volume": 4283.0}, {"date": "2023-06-09", "close": 0.128338, "volume": 21817.0}, {"date": "2023-06-13", "close": 0.128338, "volume": 79714.0}, {"date": "2023-06-14", "close": 0.128338, "volume": 18793.0}, {"date": "2023-06-15", "close": 0.128338, "volume": 41751.0}, {"date": "2023-06-16", "close": 0.128338, "volume": 75651.0}, {"date": "2023-06-19", "close": 0.128338, "volume": 122263.0}, {"date": "2023-06-20", "close": 0.128338, "volume": 134992.0}, {"date": "2023-06-21", "close": 0.119171, "volume": 252087.0}, {"date": "2023-06-22", "close": 0.119171, "volume": 33817.0}, {"date": "2023-06-23", "close": 0.128338, "volume": 2509.0}, {"date": "2023-06-26", "close": 0.119171, "volume": 71260.0}, {"date": "2023-06-27", "close": 0.110004, "volume": 87127.0}, {"date": "2023-06-28", "close": 0.110004, "volume": 219876.0}, {"date": "2023-06-29", "close": 0.110004, "volume": 116414.0}, {"date": "2023-06-30", "close": 0.119171, "volume": 198805.0}, {"date": "2023-07-03", "close": 0.119171, "volume": 127381.0}, {"date": "2023-07-04", "close": 0.110004, "volume": 18400.0}, {"date": "2023-07-05", "close": 0.119171, "volume": 52225.0}, {"date": "2023-07-06", "close": 0.119171, "volume": 67429.0}, {"date": "2023-07-07", "close": 0.119171, "volume": 49304.0}, {"date": "2023-07-10", "close": 0.119171, "volume": 3802.0}, {"date": "2023-07-11", "close": 0.128338, "volume": 143929.0}, {"date": "2023-07-12", "close": 0.128338, "volume": 10744.0}, {"date": "2023-07-13", "close": 0.128338, "volume": 77519.0}, {"date": "2023-07-14", "close": 0.128338, "volume": 85573.0}, {"date": "2023-07-17", "close": 0.119171, "volume": 3709.0}, {"date": "2023-07-18", "close": 0.119171, "volume": 8570.0}, {"date": "2023-07-19", "close": 0.119171, "volume": 45725.0}, {"date": "2023-07-20", "close": 0.119171, "volume": 110404.0}, {"date": "2023-07-21", "close": 0.119171, "volume": 21085.0}, {"date": "2023-07-24", "close": 0.128338, "volume": 487831.0}, {"date": "2023-07-25", "close": 0.128338, "volume": 250005.0}, {"date": "2023-07-26", "close": 0.119171, "volume": 101452.0}, {"date": "2023-07-27", "close": 0.119171, "volume": 11689.0}, {"date": "2023-07-31", "close": 0.128338, "volume": 48822.0}, {"date": "2023-08-01", "close": 0.128338, "volume": 112480.0}, {"date": "2023-08-02", "close": 0.128338, "volume": 92717.0}, {"date": "2023-08-03", "close": 0.128338, "volume": 138191.0}, {"date": "2023-08-04", "close": 0.137505, "volume": 803354.0}, {"date": "2023-08-07", "close": 0.128338, "volume": 35871.0}, {"date": "2023-08-08", "close": 0.137505, "volume": 31488.0}, {"date": "2023-08-09", "close": 0.146672, "volume": 288547.0}, {"date": "2023-08-10", "close": 0.137505, "volume": 1636.0}, {"date": "2023-08-11", "close": 0.137505, "volume": 3927.0}, {"date": "2023-08-16", "close": 0.137505, "volume": 9905.0}, {"date": "2023-08-17", "close": 0.137505, "volume": 157513.0}, {"date": "2023-08-18", "close": 0.137505, "volume": 2400.0}, {"date": "2023-08-21", "close": 0.137505, "volume": 145099.0}, {"date": "2023-08-22", "close": 0.137505, "volume": 5171.0}, {"date": "2023-08-23", "close": 0.146672, "volume": 385458.0}, {"date": "2023-08-24", "close": 0.155839, "volume": 115644.0}, {"date": "2023-08-25", "close": 0.155839, "volume": 17512.0}, {"date": "2023-08-28", "close": 0.146672, "volume": 79617.0}, {"date": "2023-08-29", "close": 0.146672, "volume": 92921.0}, {"date": "2023-08-30", "close": 0.146672, "volume": 6654.0}, {"date": "2023-08-31", "close": 0.137505, "volume": 63767.0}, {"date": "2023-09-01", "close": 0.137505, "volume": 224.0}, {"date": "2023-09-04", "close": 0.128338, "volume": 492143.0}, {"date": "2023-09-05", "close": 0.128338, "volume": 67.0}, {"date": "2023-09-07", "close": 0.128338, "volume": 269445.0}, {"date": "2023-09-08", "close": 0.137505, "volume": 47238.0}, {"date": "2023-09-11", "close": 0.128338, "volume": 18729.0}, {"date": "2023-09-12", "close": 0.119171, "volume": 378423.0}, {"date": "2023-09-13", "close": 0.119171, "volume": 47998.0}, {"date": "2023-09-14", "close": 0.110004, "volume": 5454.0}, {"date": "2023-09-15", "close": 0.119171, "volume": 153629.0}, {"date": "2023-09-18", "close": 0.128338, "volume": 270987.0}, {"date": "2023-09-19", "close": 0.137505, "volume": 5316.0}, {"date": "2023-09-20", "close": 0.128338, "volume": 4095.0}, {"date": "2023-09-21", "close": 0.128338, "volume": 235355.0}, {"date": "2023-09-22", "close": 0.119171, "volume": 170174.0}, {"date": "2023-09-25", "close": 0.119171, "volume": 1745.0}, {"date": "2023-09-26", "close": 0.119171, "volume": 32079.0}, {"date": "2023-09-28", "close": 0.119171, "volume": 3759.0}, {"date": "2023-09-29", "close": 0.128338, "volume": 85624.0}, {"date": "2023-10-02", "close": 0.119171, "volume": 5033.0}, {"date": "2023-10-03", "close": 0.128338, "volume": 34520.0}, {"date": "2023-10-04", "close": 0.119171, "volume": 101090.0}, {"date": "2023-10-05", "close": 0.119171, "volume": 28446.0}, {"date": "2023-10-06", "close": 0.119171, "volume": 6671.0}, {"date": "2023-10-09", "close": 0.100837, "volume": 126665.0}, {"date": "2023-10-10", "close": 0.100837, "volume": 23650.0}, {"date": "2023-10-11", "close": 0.110004, "volume": 117268.0}, {"date": "2023-10-12", "close": 0.119171, "volume": 96953.0}, {"date": "2023-10-13", "close": 0.128338, "volume": 150690.0}, {"date": "2023-10-16", "close": 0.119171, "volume": 27312.0}, {"date": "2023-10-17", "close": 0.110004, "volume": 25417.0}, {"date": "2023-10-18", "close": 0.119171, "volume": 4135.0}, {"date": "2023-10-19", "close": 0.100837, "volume": 366819.0}, {"date": "2023-10-20", "close": 0.100837, "volume": 150560.0}, {"date": "2023-10-23", "close": 0.100837, "volume": 36546.0}, {"date": "2023-10-24", "close": 0.1145875, "volume": 145456.0}, {"date": "2023-10-25", "close": 0.100837, "volume": 96334.0}, {"date": "2023-10-26", "close": 0.100837, "volume": 62783.0}, {"date": "2023-10-27", "close": 0.100837, "volume": 31604.0}, {"date": "2023-10-30", "close": 0.100837, "volume": 26006.0}, {"date": "2023-10-31", "close": 0.100837, "volume": 251440.0}, {"date": "2023-11-01", "close": 0.100837, "volume": 75000.0}, {"date": "2023-11-02", "close": 0.100837, "volume": 195619.0}, {"date": "2023-11-03", "close": 0.100837, "volume": 72792.0}, {"date": "2023-11-06", "close": 0.100837, "volume": 73478.0}, {"date": "2023-11-07", "close": 0.09167, "volume": 109305.0}, {"date": "2023-11-08", "close": 0.100837, "volume": 58904.0}, {"date": "2023-11-09", "close": 0.110004, "volume": 79587.0}, {"date": "2023-11-10", "close": 0.09167, "volume": 4920.0}, {"date": "2023-11-13", "close": 0.100837, "volume": 67890.0}, {"date": "2023-11-14", "close": 0.100837, "volume": 116402.0}, {"date": "2023-11-15", "close": 0.110004, "volume": 69088.0}, {"date": "2023-11-16", "close": 0.100837, "volume": 112141.0}, {"date": "2023-11-17", "close": 0.110004, "volume": 19220.0}, {"date": "2023-11-20", "close": 0.110004, "volume": 47661.0}, {"date": "2023-11-21", "close": 0.1054205, "volume": 16363.0}, {"date": "2023-11-22", "close": 0.100837, "volume": 164837.0}, {"date": "2023-11-23", "close": 0.09167, "volume": 88470.0}, {"date": "2023-11-24", "close": 0.09167, "volume": 16363.0}, {"date": "2023-11-27", "close": 0.100837, "volume": 107469.0}, {"date": "2023-11-28", "close": 0.09167, "volume": 34908.0}, {"date": "2023-11-29", "close": 0.09167, "volume": 49379.0}, {"date": "2023-12-04", "close": 0.09167, "volume": 181969.0}, {"date": "2023-12-05", "close": 0.09167, "volume": 30189.0}, {"date": "2023-12-06", "close": 0.110004, "volume": 268740.0}, {"date": "2023-12-07", "close": 0.0870865, "volume": 448253.0}, {"date": "2023-12-08", "close": 0.09167, "volume": 195358.0}, {"date": "2023-12-11", "close": 0.082503, "volume": 1133297.0}, {"date": "2023-12-12", "close": 0.09167, "volume": 68507.0}, {"date": "2023-12-13", "close": 0.09167, "volume": 15381.0}, {"date": "2023-12-14", "close": 0.09167, "volume": 28439.0}, {"date": "2023-12-15", "close": 0.082503, "volume": 54624.0}, {"date": "2023-12-18", "close": 0.09167, "volume": 254677.0}, {"date": "2023-12-19", "close": 0.082503, "volume": 112740.0}, {"date": "2023-12-21", "close": 0.09167, "volume": 162241.0}, {"date": "2023-12-22", "close": 0.082503, "volume": 204011.0}, {"date": "2023-12-27", "close": 0.110004, "volume": 778509.0}, {"date": "2023-12-28", "close": 0.110004, "volume": 72386.0}, {"date": "2023-12-29", "close": 0.100837, "volume": 210666.0}, {"date": "2024-01-02", "close": 0.100837, "volume": 85446.0}, {"date": "2024-01-03", "close": 0.100837, "volume": 7214.0}, {"date": "2024-01-04", "close": 0.119171, "volume": 154528.0}, {"date": "2024-01-05", "close": 0.110004, "volume": 14604.0}, {"date": "2024-01-08", "close": 0.119171, "volume": 46040.0}, {"date": "2024-01-09", "close": 0.119171, "volume": 682757.0}, {"date": "2024-01-10", "close": 0.110004, "volume": 15627.0}, {"date": "2024-01-11", "close": 0.110004, "volume": 326649.0}, {"date": "2024-01-12", "close": 0.128338, "volume": 109867.0}, {"date": "2024-01-15", "close": 0.128338, "volume": 7313.0}, {"date": "2024-01-16", "close": 0.110004, "volume": 78746.0}, {"date": "2024-01-17", "close": 0.119171, "volume": 128530.0}, {"date": "2024-01-18", "close": 0.119171, "volume": 4145.0}, {"date": "2024-01-19", "close": 0.110004, "volume": 106024.0}, {"date": "2024-01-22", "close": 0.09167, "volume": 325830.0}, {"date": "2024-01-23", "close": 0.09167, "volume": 131809.0}, {"date": "2024-01-24", "close": 0.09167, "volume": 336414.0}, {"date": "2024-01-29", "close": 0.09167, "volume": 4508.0}, {"date": "2024-01-30", "close": 0.09167, "volume": 5820.0}, {"date": "2024-01-31", "close": 0.082503, "volume": 133047.0}, {"date": "2024-02-01", "close": 0.09167, "volume": 281631.0}, {"date": "2024-02-02", "close": 0.09167, "volume": 8304.0}, {"date": "2024-02-05", "close": 0.09167, "volume": 10136.0}, {"date": "2024-02-06", "close": 0.1054205, "volume": 639301.0}, {"date": "2024-02-07", "close": 0.100837, "volume": 62603.0}, {"date": "2024-02-09", "close": 0.1054205, "volume": 592224.0}, {"date": "2024-02-12", "close": 0.128338, "volume": 1376128.0}, {"date": "2024-02-13", "close": 0.128338, "volume": 447730.0}, {"date": "2024-02-14", "close": 0.119171, "volume": 82286.0}, {"date": "2024-02-15", "close": 0.110004, "volume": 195001.0}, {"date": "2024-02-16", "close": 0.110004, "volume": 109827.0}, {"date": "2024-02-19", "close": 0.110004, "volume": 150012.0}, {"date": "2024-02-20", "close": 0.128338, "volume": 170739.0}, {"date": "2024-02-21", "close": 0.119171, "volume": 39912.0}, {"date": "2024-02-22", "close": 0.137505, "volume": 135666.0}, {"date": "2024-02-23", "close": 0.128338, "volume": 306234.0}, {"date": "2024-02-28", "close": 0.119171, "volume": 445212.0}, {"date": "2024-03-01", "close": 0.119171, "volume": 92617.0}, {"date": "2024-03-04", "close": 0.128338, "volume": 171436.0}, {"date": "2024-03-05", "close": 0.110004, "volume": 117769.0}, {"date": "2024-03-06", "close": 0.110004, "volume": 300242.0}, {"date": "2024-03-07", "close": 0.100837, "volume": 132819.0}, {"date": "2024-03-08", "close": 0.100837, "volume": 6034.0}, {"date": "2024-03-11", "close": 0.110004, "volume": 152453.0}, {"date": "2024-03-12", "close": 0.100837, "volume": 1306761.0}, {"date": "2024-03-13", "close": 0.100837, "volume": 254115.0}, {"date": "2024-03-14", "close": 0.110004, "volume": 318222.0}, {"date": "2024-03-15", "close": 0.119171, "volume": 284453.0}, {"date": "2024-03-18", "close": 0.110004, "volume": 243452.0}, {"date": "2024-03-19", "close": 0.100837, "volume": 193244.0}, {"date": "2024-03-20", "close": 0.100837, "volume": 214602.0}, {"date": "2024-03-21", "close": 0.100837, "volume": 664200.0}, {"date": "2024-03-25", "close": 0.082503, "volume": 4999225.0}, {"date": "2024-03-26", "close": 0.082503, "volume": 341384.0}, {"date": "2024-03-27", "close": 0.082503, "volume": 293203.0}, {"date": "2024-03-28", "close": 0.082503, "volume": 12121.0}, {"date": "2024-04-02", "close": 0.073336, "volume": 40766.0}, {"date": "2024-04-03", "close": 0.082503, "volume": 647670.0}, {"date": "2024-04-04", "close": 0.082503, "volume": 239783.0}, {"date": "2024-04-05", "close": 0.082503, "volume": 280627.0}, {"date": "2024-04-08", "close": 0.082503, "volume": 33999.0}, {"date": "2024-04-09", "close": 0.082503, "volume": 68725.0}, {"date": "2024-04-10", "close": 0.09167, "volume": 23582.0}, {"date": "2024-04-11", "close": 0.09167, "volume": 71295.0}, {"date": "2024-04-12", "close": 0.09167, "volume": 649894.0}, {"date": "2024-04-15", "close": 0.082503, "volume": 196927.0}, {"date": "2024-04-16", "close": 0.073336, "volume": 277015.0}, {"date": "2024-04-17", "close": 0.082503, "volume": 120158.0}, {"date": "2024-04-18", "close": 0.082503, "volume": 37688.0}, {"date": "2024-04-19", "close": 0.09167, "volume": 196529.0}, {"date": "2024-04-22", "close": 0.082503, "volume": 204988.0}, {"date": "2024-04-23", "close": 0.073336, "volume": 410058.0}, {"date": "2024-04-24", "close": 0.073336, "volume": 741470.0}, {"date": "2024-04-26", "close": 0.073336, "volume": 388273.0}, {"date": "2024-04-29", "close": 0.073336, "volume": 1480861.0}, {"date": "2024-04-30", "close": 0.0779195, "volume": 5308.0}, {"date": "2024-05-01", "close": 0.082503, "volume": 469380.0}, {"date": "2024-05-02", "close": 0.073336, "volume": 95847.0}, {"date": "2024-05-03", "close": 0.073336, "volume": 13090.0}, {"date": "2024-05-07", "close": 0.0779195, "volume": 16363.0}, {"date": "2024-05-08", "close": 0.082503, "volume": 432278.0}, {"date": "2024-05-09", "close": 0.082503, "volume": 119912.0}, {"date": "2024-05-10", "close": 0.082503, "volume": 3409.0}, {"date": "2024-05-14", "close": 0.09167, "volume": 189858.0}, {"date": "2024-05-15", "close": 0.082503, "volume": 21817.0}, {"date": "2024-05-16", "close": 0.082503, "volume": 29235.0}, {"date": "2024-05-17", "close": 0.082503, "volume": 52516.0}, {"date": "2024-05-20", "close": 0.082503, "volume": 264934.0}, {"date": "2024-05-21", "close": 0.082503, "volume": 119718.0}, {"date": "2024-05-22", "close": 0.082503, "volume": 189121.0}, {"date": "2024-05-23", "close": 0.082503, "volume": 180003.0}, {"date": "2024-05-24", "close": 0.082503, "volume": 10909.0}, {"date": "2024-05-27", "close": 0.082503, "volume": 189965.0}, {"date": "2024-05-28", "close": 0.073336, "volume": 1128230.0}, {"date": "2024-05-29", "close": 0.064169, "volume": 88717.0}, {"date": "2024-05-30", "close": 0.064169, "volume": 42762.0}, {"date": "2024-05-31", "close": 0.073336, "volume": 22205.0}, {"date": "2024-06-03", "close": 0.0687525, "volume": 432820.0}, {"date": "2024-06-04", "close": 0.064169, "volume": 26699.0}, {"date": "2024-06-05", "close": 0.064169, "volume": 104220.0}, {"date": "2024-06-06", "close": 0.064169, "volume": 198976.0}, {"date": "2024-06-07", "close": 0.064169, "volume": 382366.0}, {"date": "2024-06-11", "close": 0.0595855, "volume": 86023.0}, {"date": "2024-06-12", "close": 0.055002, "volume": 66058.0}, {"date": "2024-06-13", "close": 0.045835, "volume": 1015989.0}, {"date": "2024-06-14", "close": 0.064169, "volume": 447203.0}, {"date": "2024-06-17", "close": 0.064169, "volume": 261670.0}, {"date": "2024-06-18", "close": 0.0504185, "volume": 35568.0}, {"date": "2024-06-19", "close": 0.064169, "volume": 164332.0}, {"date": "2024-06-20", "close": 0.064169, "volume": 10909.0}, {"date": "2024-06-21", "close": 0.055002, "volume": 29453.0}, {"date": "2024-06-24", "close": 0.055002, "volume": 113147.0}, {"date": "2024-06-25", "close": 0.055002, "volume": 302161.0}, {"date": "2024-06-26", "close": 0.055002, "volume": 81810.0}, {"date": "2024-06-27", "close": 0.055002, "volume": 175833.0}, {"date": "2024-06-28", "close": 0.055002, "volume": 310937.0}, {"date": "2024-07-01", "close": 0.045835, "volume": 136723.0}, {"date": "2024-07-02", "close": 0.045835, "volume": 5074.0}, {"date": "2024-07-03", "close": 0.0504185, "volume": 77243.0}, {"date": "2024-07-04", "close": 0.055002, "volume": 32726.0}, {"date": "2024-07-05", "close": 0.045835, "volume": 90324.0}, {"date": "2024-07-09", "close": 0.0504185, "volume": 266019.0}, {"date": "2024-07-10", "close": 0.0504185, "volume": 12000.0}, {"date": "2024-07-11", "close": 0.045835, "volume": 168917.0}, {"date": "2024-07-12", "close": 0.055002, "volume": 293085.0}, {"date": "2024-07-15", "close": 0.0504185, "volume": 33832.0}, {"date": "2024-07-16", "close": 0.045835, "volume": 289889.0}, {"date": "2024-07-17", "close": 0.045835, "volume": 63126.0}, {"date": "2024-07-18", "close": 0.055002, "volume": 182432.0}, {"date": "2024-07-19", "close": 0.045835, "volume": 42035.0}, {"date": "2024-07-22", "close": 0.045835, "volume": 1022960.0}, {"date": "2024-07-23", "close": 0.055002, "volume": 87270.0}, {"date": "2024-07-24", "close": 0.045835, "volume": 128926.0}, {"date": "2024-07-25", "close": 0.045835, "volume": 658391.0}, {"date": "2024-07-26", "close": 0.045835, "volume": 164244.0}, {"date": "2024-07-29", "close": 0.045835, "volume": 601238.0}, {"date": "2024-07-30", "close": 0.045835, "volume": 38180.0}, {"date": "2024-07-31", "close": 0.045835, "volume": 176625.0}, {"date": "2024-08-01", "close": 0.045835, "volume": 54543.0}, {"date": "2024-08-05", "close": 0.045835, "volume": 11581.0}, {"date": "2024-08-07", "close": 0.036668, "volume": 3273.0}, {"date": "2024-08-08", "close": 0.036668, "volume": 375747.0}, {"date": "2024-08-13", "close": 0.0412515, "volume": 22363.0}, {"date": "2024-08-14", "close": 0.036668, "volume": 2073.0}, {"date": "2024-08-15", "close": 0.045835, "volume": 109087.0}, {"date": "2024-08-16", "close": 0.036668, "volume": 19723.0}, {"date": "2024-08-22", "close": 0.036668, "volume": 753.0}, {"date": "2024-08-23", "close": 0.036668, "volume": 568037.0}, {"date": "2024-08-26", "close": 0.036668, "volume": 128114.0}, {"date": "2024-08-27", "close": 0.0412515, "volume": 240060.0}, {"date": "2024-08-28", "close": 0.045835, "volume": 3818.0}, {"date": "2024-08-29", "close": 0.0412515, "volume": 2379.0}, {"date": "2024-09-03", "close": 0.0412515, "volume": 480.0}, {"date": "2024-09-04", "close": 0.036668, "volume": 8093.0}, {"date": "2024-09-09", "close": 0.045835, "volume": 327261.0}, {"date": "2024-09-10", "close": 0.045835, "volume": 112191.0}, {"date": "2024-09-12", "close": 0.036668, "volume": 305923.0}, {"date": "2024-09-13", "close": 0.0412515, "volume": 10909.0}, {"date": "2024-09-16", "close": 0.036668, "volume": 83746.0}, {"date": "2024-09-17", "close": 0.045835, "volume": 180842.0}, {"date": "2024-09-18", "close": 0.045835, "volume": 1927.0}, {"date": "2024-09-19", "close": 0.045835, "volume": 7291.0}, {"date": "2024-09-20", "close": 0.045835, "volume": 21381.0}, {"date": "2024-09-23", "close": 0.045835, "volume": 120.0}, {"date": "2024-09-24", "close": 0.045835, "volume": 4194.0}, {"date": "2024-09-25", "close": 0.045835, "volume": 45613.0}, {"date": "2024-09-27", "close": 0.045835, "volume": 331860.0}, {"date": "2024-10-03", "close": 0.036668, "volume": 2228.0}, {"date": "2024-10-04", "close": 0.036668, "volume": 957686.0}, {"date": "2024-10-07", "close": 0.036668, "volume": 174296.0}, {"date": "2024-10-08", "close": 0.036668, "volume": 61089.0}, {"date": "2024-10-10", "close": 0.0412515, "volume": 10963.0}, {"date": "2024-10-11", "close": 0.036668, "volume": 118457.0}, {"date": "2024-10-15", "close": 0.036668, "volume": 54543.0}, {"date": "2024-10-16", "close": 0.036668, "volume": 190164.0}, {"date": "2024-10-17", "close": 0.036668, "volume": 3137.0}, {"date": "2024-10-18", "close": 0.036668, "volume": 613823.0}, {"date": "2024-10-21", "close": 0.045835, "volume": 2225.0}, {"date": "2024-10-23", "close": 0.036668, "volume": 10909.0}, {"date": "2024-10-24", "close": 0.045835, "volume": 421.0}, {"date": "2024-10-25", "close": 0.036668, "volume": 153964.0}, {"date": "2024-10-28", "close": 0.036668, "volume": 83779.0}, {"date": "2024-10-29", "close": 0.036668, "volume": 283726.0}, {"date": "2024-10-30", "close": 0.045835, "volume": 130053.0}, {"date": "2024-10-31", "close": 0.036668, "volume": 31038.0}, {"date": "2024-11-01", "close": 0.04, "volume": 31778.0}, {"date": "2024-11-04", "close": 0.04, "volume": 23646.0}, {"date": "2024-11-07", "close": 0.03, "volume": 10916.0}, {"date": "2024-11-08", "close": 0.03, "volume": 4000.0}, {"date": "2024-11-11", "close": 0.04, "volume": 160090.0}, {"date": "2024-11-13", "close": 0.03, "volume": 8729.0}, {"date": "2024-11-14", "close": 0.03, "volume": 177512.0}, {"date": "2024-11-15", "close": 0.03, "volume": 503638.0}, {"date": "2024-11-18", "close": 0.03, "volume": 450468.0}, {"date": "2024-11-19", "close": 0.03, "volume": 735550.0}, {"date": "2024-11-20", "close": 0.03, "volume": 53000.0}, {"date": "2024-11-21", "close": 0.03, "volume": 10.0}, {"date": "2024-11-22", "close": 0.03, "volume": 100000.0}, {"date": "2024-11-25", "close": 0.03, "volume": 1154874.0}, {"date": "2024-11-27", "close": 0.03, "volume": 1000.0}, {"date": "2024-11-28", "close": 0.03, "volume": 200003.0}, {"date": "2024-11-29", "close": 0.03, "volume": 76850.0}, {"date": "2024-12-02", "close": 0.03, "volume": 773147.0}, {"date": "2024-12-03", "close": 0.03, "volume": 402626.0}, {"date": "2024-12-04", "close": 0.03, "volume": 17000.0}, {"date": "2024-12-06", "close": 0.03, "volume": 931494.0}, {"date": "2024-12-09", "close": 0.03, "volume": 45700.0}, {"date": "2024-12-10", "close": 0.025, "volume": 28000.0}, {"date": "2024-12-11", "close": 0.02, "volume": 500000.0}, {"date": "2024-12-12", "close": 0.025, "volume": 8800.0}, {"date": "2024-12-13", "close": 0.02, "volume": 17067.0}, {"date": "2024-12-18", "close": 0.02, "volume": 256413.0}, {"date": "2024-12-19", "close": 0.02, "volume": 400000.0}, {"date": "2024-12-20", "close": 0.02, "volume": 2800.0}, {"date": "2024-12-27", "close": 0.025, "volume": 17278.0}, {"date": "2024-12-30", "close": 0.03, "volume": 16802.0}, {"date": "2025-01-02", "close": 0.03, "volume": 3432.0}, {"date": "2025-01-06", "close": 0.025, "volume": 10056.0}, {"date": "2025-01-07", "close": 0.02, "volume": 89688.0}, {"date": "2025-01-08", "close": 0.02, "volume": 17500.0}, {"date": "2025-01-09", "close": 0.025, "volume": 394500.0}, {"date": "2025-01-10", "close": 0.025, "volume": 61378.0}, {"date": "2025-01-13", "close": 0.02, "volume": 800000.0}, {"date": "2025-01-14", "close": 0.02, "volume": 232836.0}, {"date": "2025-01-15", "close": 0.02, "volume": 947.0}, {"date": "2025-01-22", "close": 0.025, "volume": 30196.0}, {"date": "2025-01-23", "close": 0.02, "volume": 4800.0}, {"date": "2025-01-28", "close": 0.04, "volume": 3279393.0}, {"date": "2025-01-29", "close": 0.04, "volume": 923139.0}, {"date": "2025-01-30", "close": 0.03, "volume": 444227.0}, {"date": "2025-01-31", "close": 0.03, "volume": 42895.0}, {"date": "2025-02-03", "close": 0.03, "volume": 1368460.0}, {"date": "2025-02-06", "close": 0.03, "volume": 8700.0}, {"date": "2025-02-07", "close": 0.03, "volume": 598437.0}, {"date": "2025-02-10", "close": 0.03, "volume": 26007.0}, {"date": "2025-02-11", "close": 0.07, "volume": 4912640.0}, {"date": "2025-02-12", "close": 0.06, "volume": 2773578.0}, {"date": "2025-02-13", "close": 0.05, "volume": 116034.0}, {"date": "2025-02-14", "close": 0.05, "volume": 270889.0}, {"date": "2025-02-17", "close": 0.05, "volume": 51612.0}, {"date": "2025-02-18", "close": 0.055, "volume": 76061.0}, {"date": "2025-02-19", "close": 0.055, "volume": 274824.0}, {"date": "2025-02-20", "close": 0.06, "volume": 333280.0}, {"date": "2025-02-21", "close": 0.06, "volume": 2206.0}, {"date": "2025-02-24", "close": 0.05, "volume": 884688.0}, {"date": "2025-02-25", "close": 0.05, "volume": 23200.0}, {"date": "2025-02-26", "close": 0.05, "volume": 23289.0}, {"date": "2025-02-27", "close": 0.05, "volume": 591872.0}, {"date": "2025-02-28", "close": 0.05, "volume": 380000.0}, {"date": "2025-03-03", "close": 0.05, "volume": 21313.0}, {"date": "2025-03-04", "close": 0.05, "volume": 113.0}, {"date": "2025-03-05", "close": 0.05, "volume": 30000.0}, {"date": "2025-03-06", "close": 0.04, "volume": 1297226.0}, {"date": "2025-03-07", "close": 0.05, "volume": 165590.0}, {"date": "2025-03-10", "close": 0.05, "volume": 115173.0}, {"date": "2025-03-11", "close": 0.045, "volume": 3000.0}, {"date": "2025-03-12", "close": 0.045, "volume": 17073.0}, {"date": "2025-03-17", "close": 0.045, "volume": 25825.0}, {"date": "2025-03-18", "close": 0.05, "volume": 59739.0}, {"date": "2025-03-19", "close": 0.045, "volume": 19175.0}, {"date": "2025-03-20", "close": 0.045, "volume": 25863.0}, {"date": "2025-03-21", "close": 0.05, "volume": 512585.0}, {"date": "2025-03-24", "close": 0.05, "volume": 239424.0}, {"date": "2025-03-25", "close": 0.05, "volume": 100.0}, {"date": "2025-03-26", "close": 0.05, "volume": 55153.0}, {"date": "2025-03-28", "close": 0.05, "volume": 150033.0}, {"date": "2025-04-01", "close": 0.05, "volume": 274059.0}, {"date": "2025-04-02", "close": 0.06, "volume": 121468.0}, {"date": "2025-04-03", "close": 0.06, "volume": 8020.0}, {"date": "2025-04-04", "close": 0.05, "volume": 271802.0}, {"date": "2025-04-07", "close": 0.05, "volume": 427905.0}, {"date": "2025-04-08", "close": 0.05, "volume": 114358.0}, {"date": "2025-04-09", "close": 0.05, "volume": 97512.0}, {"date": "2025-04-10", "close": 0.06, "volume": 150000.0}, {"date": "2025-04-11", "close": 0.05, "volume": 117024.0}, {"date": "2025-04-14", "close": 0.05, "volume": 15000.0}, {"date": "2025-04-15", "close": 0.05, "volume": 3912.0}, {"date": "2025-04-16", "close": 0.05, "volume": 83171.0}, {"date": "2025-04-17", "close": 0.05, "volume": 10000.0}, {"date": "2025-04-22", "close": 0.05, "volume": 131765.0}, {"date": "2025-04-23", "close": 0.05, "volume": 140217.0}, {"date": "2025-04-24", "close": 0.05, "volume": 40000.0}, {"date": "2025-04-28", "close": 0.04, "volume": 119420.0}, {"date": "2025-04-30", "close": 0.05, "volume": 10000.0}, {"date": "2025-05-01", "close": 0.05, "volume": 91617.0}, {"date": "2025-05-02", "close": 0.04, "volume": 59950.0}, {"date": "2025-05-05", "close": 0.05, "volume": 19924.0}, {"date": "2025-05-06", "close": 0.05, "volume": 225624.0}, {"date": "2025-05-07", "close": 0.05, "volume": 87515.0}, {"date": "2025-05-09", "close": 0.05, "volume": 3630.0}, {"date": "2025-05-12", "close": 0.05, "volume": 7950.0}, {"date": "2025-05-13", "close": 0.05, "volume": 7060.0}, {"date": "2025-05-14", "close": 0.06, "volume": 75886.0}, {"date": "2025-05-15", "close": 0.05, "volume": 83493.0}, {"date": "2025-05-16", "close": 0.05, "volume": 120.0}, {"date": "2025-05-19", "close": 0.05, "volume": 99937.0}, {"date": "2025-05-20", "close": 0.045, "volume": 2000.0}, {"date": "2025-05-21", "close": 0.045, "volume": 25552.0}, {"date": "2025-05-22", "close": 0.04, "volume": 2508.0}, {"date": "2025-05-23", "close": 0.05, "volume": 60000.0}, {"date": "2025-05-26", "close": 0.05, "volume": 874721.0}, {"date": "2025-05-27", "close": 0.04, "volume": 291225.0}, {"date": "2025-05-28", "close": 0.05, "volume": 462119.0}, {"date": "2025-05-29", "close": 0.05, "volume": 25.0}, {"date": "2025-05-30", "close": 0.05, "volume": 424616.0}, {"date": "2025-06-02", "close": 0.04, "volume": 385540.0}, {"date": "2025-06-03", "close": 0.05, "volume": 72992.0}, {"date": "2025-06-04", "close": 0.05, "volume": 19391.0}, {"date": "2025-06-05", "close": 0.04, "volume": 20000.0}, {"date": "2025-06-06", "close": 0.05, "volume": 12000.0}, {"date": "2025-06-10", "close": 0.07, "volume": 2321262.0}, {"date": "2025-06-11", "close": 0.06, "volume": 409646.0}, {"date": "2025-06-12", "close": 0.06, "volume": 231720.0}, {"date": "2025-06-13", "close": 0.06, "volume": 270510.0}, {"date": "2025-06-16", "close": 0.06, "volume": 412595.0}, {"date": "2025-06-19", "close": 0.07, "volume": 1032038.0}, {"date": "2025-06-20", "close": 0.08, "volume": 625517.0}, {"date": "2025-06-23", "close": 0.07, "volume": 347603.0}, {"date": "2025-06-24", "close": 0.07, "volume": 702.0}, {"date": "2025-06-25", "close": 0.07, "volume": 492287.0}, {"date": "2025-06-26", "close": 0.09, "volume": 633789.0}, {"date": "2025-06-27", "close": 0.09, "volume": 415272.0}, {"date": "2025-06-30", "close": 0.08, "volume": 152519.0}, {"date": "2025-07-01", "close": 0.08, "volume": 106703.0}, {"date": "2025-07-02", "close": 0.08, "volume": 320912.0}, {"date": "2025-07-03", "close": 0.08, "volume": 302949.0}, {"date": "2025-07-04", "close": 0.1, "volume": 5721758.0}, {"date": "2025-07-07", "close": 0.12, "volume": 5875760.0}, {"date": "2025-07-08", "close": 0.11, "volume": 2312022.0}, {"date": "2025-07-09", "close": 0.09, "volume": 1126620.0}, {"date": "2025-07-10", "close": 0.11, "volume": 1230292.0}, {"date": "2025-07-11", "close": 0.11, "volume": 1172116.0}, {"date": "2025-07-14", "close": 0.1, "volume": 510822.0}, {"date": "2025-07-15", "close": 0.1, "volume": 959669.0}, {"date": "2025-07-16", "close": 0.1, "volume": 71415.0}, {"date": "2025-07-17", "close": 0.1, "volume": 299784.0}, {"date": "2025-07-18", "close": 0.09, "volume": 298590.0}, {"date": "2025-07-21", "close": 0.1, "volume": 262652.0}, {"date": "2025-07-22", "close": 0.09, "volume": 543269.0}, {"date": "2025-07-23", "close": 0.09, "volume": 243767.0}, {"date": "2025-07-24", "close": 0.09, "volume": 167517.0}, {"date": "2025-07-25", "close": 0.09, "volume": 619933.0}, {"date": "2025-07-28", "close": 0.1, "volume": 262051.0}, {"date": "2025-07-29", "close": 0.1, "volume": 248745.0}, {"date": "2025-07-30", "close": 0.1, "volume": 289281.0}, {"date": "2025-07-31", "close": 0.1, "volume": 474625.0}, {"date": "2025-08-01", "close": 0.1, "volume": 3428.0}, {"date": "2025-08-04", "close": 0.1, "volume": 101320.0}, {"date": "2025-08-05", "close": 0.11, "volume": 845475.0}, {"date": "2025-08-06", "close": 0.09, "volume": 34953.0}, {"date": "2025-08-07", "close": 0.09, "volume": 765452.0}, {"date": "2025-08-08", "close": 0.09, "volume": 266060.0}, {"date": "2025-08-11", "close": 0.09, "volume": 245013.0}, {"date": "2025-08-12", "close": 0.1, "volume": 297207.0}, {"date": "2025-08-13", "close": 0.11, "volume": 1407712.0}, {"date": "2025-08-14", "close": 0.1, "volume": 285837.0}, {"date": "2025-08-15", "close": 0.11, "volume": 314821.0}, {"date": "2025-08-18", "close": 0.11, "volume": 141550.0}, {"date": "2025-08-19", "close": 0.1, "volume": 113824.0}, {"date": "2025-08-20", "close": 0.11, "volume": 464035.0}, {"date": "2025-08-21", "close": 0.105, "volume": 161730.0}, {"date": "2025-08-22", "close": 0.1, "volume": 2102536.0}, {"date": "2025-08-25", "close": 0.09, "volume": 1197556.0}, {"date": "2025-08-26", "close": 0.09, "volume": 554113.0}, {"date": "2025-08-27", "close": 0.1, "volume": 134666.0}, {"date": "2025-08-28", "close": 0.1, "volume": 254883.0}, {"date": "2025-08-29", "close": 0.11, "volume": 111131.0}, {"date": "2025-09-01", "close": 0.11, "volume": 1614661.0}, {"date": "2025-09-02", "close": 0.12, "volume": 2753198.0}, {"date": "2025-09-03", "close": 0.11, "volume": 964125.0}, {"date": "2025-09-04", "close": 0.11, "volume": 210043.0}, {"date": "2025-09-05", "close": 0.1, "volume": 27009.0}, {"date": "2025-09-10", "close": 0.11, "volume": 3059891.0}, {"date": "2025-09-11", "close": 0.12, "volume": 3369409.0}, {"date": "2025-09-12", "close": 0.14, "volume": 5109759.0}, {"date": "2025-09-15", "close": 0.13, "volume": 1662769.0}, {"date": "2025-09-16", "close": 0.13, "volume": 1490352.0}, {"date": "2025-09-17", "close": 0.12, "volume": 2703387.0}, {"date": "2025-09-18", "close": 0.11, "volume": 2489804.0}, {"date": "2025-09-19", "close": 0.12, "volume": 2855806.0}, {"date": "2025-09-22", "close": 0.13, "volume": 3783360.0}, {"date": "2025-09-23", "close": 0.14, "volume": 4203002.0}, {"date": "2025-09-24", "close": 0.12, "volume": 3504118.0}, {"date": "2025-09-25", "close": 0.14, "volume": 2868139.0}, {"date": "2025-09-26", "close": 0.14, "volume": 4044975.0}, {"date": "2025-09-29", "close": 0.13, "volume": 1272263.0}, {"date": "2025-09-30", "close": 0.13, "volume": 2888528.0}, {"date": "2025-10-01", "close": 0.13, "volume": 1362157.0}, {"date": "2025-10-02", "close": 0.13, "volume": 566364.0}, {"date": "2025-10-03", "close": 0.125, "volume": 1192795.0}, {"date": "2025-10-06", "close": 0.13, "volume": 960067.0}, {"date": "2025-10-07", "close": 0.12, "volume": 699250.0}, {"date": "2025-10-08", "close": 0.12, "volume": 435442.0}, {"date": "2025-10-09", "close": 0.12, "volume": 365868.0}, {"date": "2025-10-10", "close": 0.12, "volume": 1502051.0}, {"date": "2025-10-13", "close": 0.12, "volume": 2568026.0}, {"date": "2025-10-14", "close": 0.12, "volume": 570065.0}, {"date": "2025-10-15", "close": 0.12, "volume": 1100336.0}, {"date": "2025-10-16", "close": 0.12, "volume": 933736.0}, {"date": "2025-10-20", "close": 0.13, "volume": 2396341.0}, {"date": "2025-10-21", "close": 0.13, "volume": 1420183.0}, {"date": "2025-10-22", "close": 0.11, "volume": 2421158.0}, {"date": "2025-10-23", "close": 0.11, "volume": 897389.0}, {"date": "2025-10-24", "close": 0.11, "volume": 1421176.0}, {"date": "2025-10-27", "close": 0.1, "volume": 809563.0}, {"date": "2025-10-28", "close": 0.09, "volume": 2696664.0}, {"date": "2025-10-29", "close": 0.1, "volume": 765080.0}, {"date": "2025-10-30", "close": 0.1, "volume": 190264.0}, {"date": "2025-10-31", "close": 0.11, "volume": 686296.0}, {"date": "2025-11-03", "close": 0.11, "volume": 420659.0}, {"date": "2025-11-04", "close": 0.11, "volume": 738007.0}, {"date": "2025-11-05", "close": 0.09, "volume": 914109.0}, {"date": "2025-11-06", "close": 0.1, "volume": 1837962.0}, {"date": "2025-11-07", "close": 0.09, "volume": 370922.0}, {"date": "2025-11-10", "close": 0.1, "volume": 1676564.0}, {"date": "2025-11-11", "close": 0.105, "volume": 94810.0}, {"date": "2025-11-12", "close": 0.1, "volume": 511889.0}, {"date": "2025-11-13", "close": 0.1, "volume": 871958.0}, {"date": "2025-11-14", "close": 0.1, "volume": 523863.0}, {"date": "2025-11-17", "close": 0.1, "volume": 380374.0}, {"date": "2025-11-18", "close": 0.1, "volume": 258722.0}, {"date": "2025-11-19", "close": 0.1, "volume": 266981.0}, {"date": "2025-11-20", "close": 0.09, "volume": 2243141.0}, {"date": "2025-11-21", "close": 0.09, "volume": 683713.0}, {"date": "2025-11-24", "close": 0.09, "volume": 884640.0}, {"date": "2025-11-25", "close": 0.09, "volume": 666319.0}, {"date": "2025-11-26", "close": 0.09, "volume": 621406.0}, {"date": "2025-11-27", "close": 0.09, "volume": 760050.0}, {"date": "2025-11-28", "close": 0.09, "volume": 289205.0}, {"date": "2025-12-01", "close": 0.08, "volume": 384770.0}, {"date": "2025-12-02", "close": 0.09, "volume": 106797.0}, {"date": "2025-12-03", "close": 0.09, "volume": 891464.0}, {"date": "2025-12-04", "close": 0.08, "volume": 201449.0}, {"date": "2025-12-05", "close": 0.09, "volume": 1696955.0}, {"date": "2025-12-08", "close": 0.08, "volume": 464258.0}, {"date": "2025-12-09", "close": 0.08, "volume": 1120007.0}, {"date": "2025-12-10", "close": 0.08, "volume": 268411.0}, {"date": "2025-12-11", "close": 0.08, "volume": 1693947.0}, {"date": "2025-12-12", "close": 0.09, "volume": 442108.0}, {"date": "2025-12-15", "close": 0.08, "volume": 783468.0}, {"date": "2025-12-16", "close": 0.09, "volume": 434424.0}, {"date": "2025-12-17", "close": 0.08, "volume": 838693.0}, {"date": "2025-12-18", "close": 0.08, "volume": 938068.0}, {"date": "2025-12-19", "close": 0.08, "volume": 658010.0}, {"date": "2025-12-22", "close": 0.08, "volume": 324857.0}, {"date": "2025-12-23", "close": 0.085, "volume": 609481.0}, {"date": "2025-12-24", "close": 0.08, "volume": 116767.0}, {"date": "2025-12-29", "close": 0.085, "volume": 330116.0}, {"date": "2025-12-30", "close": 0.08, "volume": 568605.0}, {"date": "2025-12-31", "close": 0.09, "volume": 6961.0}, {"date": "2026-01-02", "close": 0.085, "volume": 322808.0}, {"date": "2026-01-05", "close": 0.085, "volume": 74570.0}, {"date": "2026-01-06", "close": 0.085, "volume": 68166.0}, {"date": "2026-01-07", "close": 0.08, "volume": 270662.0}, {"date": "2026-01-08", "close": 0.08, "volume": 837745.0}, {"date": "2026-01-09", "close": 0.08, "volume": 389680.0}, {"date": "2026-01-12", "close": 0.08, "volume": 644462.0}, {"date": "2026-01-13", "close": 0.08, "volume": 479244.0}, {"date": "2026-01-14", "close": 0.08, "volume": 52674.0}, {"date": "2026-01-15", "close": 0.08, "volume": 341214.0}, {"date": "2026-01-16", "close": 0.08, "volume": 447781.0}, {"date": "2026-01-19", "close": 0.08, "volume": 226447.0}, {"date": "2026-01-20", "close": 0.09, "volume": 635125.0}, {"date": "2026-01-21", "close": 0.09, "volume": 1131171.0}, {"date": "2026-01-22", "close": 0.085, "volume": 2982856.0}, {"date": "2026-01-23", "close": 0.09, "volume": 2190126.0}, {"date": "2026-01-27", "close": 0.1, "volume": 4077216.0}, {"date": "2026-01-28", "close": 0.1, "volume": 3506521.0}, {"date": "2026-01-29", "close": 0.1, "volume": 1824911.0}, {"date": "2026-01-30", "close": 0.09, "volume": 1537755.0}, {"date": "2026-02-02", "close": 0.08, "volume": 315533.0}, {"date": "2026-02-03", "close": 0.085, "volume": 116879.0}, {"date": "2026-02-04", "close": 0.085, "volume": 473326.0}, {"date": "2026-02-05", "close": 0.08, "volume": 586747.0}, {"date": "2026-02-06", "close": 0.07, "volume": 3054062.0}, {"date": "2026-02-09", "close": 0.075, "volume": 121605.0}, {"date": "2026-02-10", "close": 0.075, "volume": 344321.0}, {"date": "2026-02-11", "close": 0.08, "volume": 252219.0}, {"date": "2026-02-12", "close": 0.07, "volume": 1839922.0}, {"date": "2026-02-13", "close": 0.08, "volume": 497515.0}, {"date": "2026-02-16", "close": 0.07, "volume": 308156.0}, {"date": "2026-02-17", "close": 0.08, "volume": 502964.0}, {"date": "2026-02-18", "close": 0.08, "volume": 1342765.0}, {"date": "2026-02-19", "close": 0.09, "volume": 955369.0}, {"date": "2026-02-20", "close": 0.09, "volume": 589186.0}, {"date": "2026-02-23", "close": 0.09, "volume": 123242.0}, {"date": "2026-02-24", "close": 0.08, "volume": 2941842.0}, {"date": "2026-02-25", "close": 0.08, "volume": 690563.0}, {"date": "2026-02-26", "close": 0.09, "volume": 2270519.0}, {"date": "2026-02-27", "close": 0.1, "volume": 1321323.0}, {"date": "2026-03-02", "close": 0.09, "volume": 894125.0}, {"date": "2026-03-03", "close": 0.09, "volume": 677913.0}, {"date": "2026-03-04", "close": 0.08, "volume": 3227303.0}, {"date": "2026-03-05", "close": 0.09, "volume": 623138.0}, {"date": "2026-03-06", "close": 0.09, "volume": 2336467.0}, {"date": "2026-03-09", "close": 0.08, "volume": 1061423.0}, {"date": "2026-03-10", "close": 0.09, "volume": 1486073.0}, {"date": "2026-03-11", "close": 0.09, "volume": 1203227.0}, {"date": "2026-03-12", "close": 0.08, "volume": 524922.0}, {"date": "2026-03-13", "close": 0.085, "volume": 45764.0}, {"date": "2026-03-16", "close": 0.08, "volume": 1111394.0}, {"date": "2026-03-17", "close": 0.07, "volume": 271672.0}, {"date": "2026-03-18", "close": 0.07, "volume": 416062.0}, {"date": "2026-03-19", "close": 0.07, "volume": 3062946.0}, {"date": "2026-03-20", "close": 0.08, "volume": 402468.0}, {"date": "2026-03-23", "close": 0.07, "volume": 568311.0}, {"date": "2026-03-24", "close": 0.08, "volume": 836259.0}, {"date": "2026-03-25", "close": 0.08, "volume": 1031873.0}, {"date": "2026-03-26", "close": 0.085, "volume": 107497.0}, {"date": "2026-03-27", "close": 0.09, "volume": 717633.0}, {"date": "2026-03-30", "close": 0.08, "volume": 1910646.0}, {"date": "2026-03-31", "close": 0.08, "volume": 1269435.0}, {"date": "2026-04-01", "close": 0.09, "volume": 1208877.0}, {"date": "2026-04-02", "close": 0.08, "volume": 120322.0}, {"date": "2026-04-07", "close": 0.09, "volume": 130053.0}, {"date": "2026-04-08", "close": 0.1, "volume": 3937345.0}, {"date": "2026-04-09", "close": 0.1, "volume": 288285.0}, {"date": "2026-04-10", "close": 0.09, "volume": 1840567.0}, {"date": "2026-04-13", "close": 0.09, "volume": 769794.0}, {"date": "2026-04-14", "close": 0.09, "volume": 474064.0}, {"date": "2026-04-15", "close": 0.09, "volume": 818275.0}, {"date": "2026-04-16", "close": 0.1, "volume": 236835.0}, {"date": "2026-04-17", "close": 0.09, "volume": 130438.0}, {"date": "2026-04-20", "close": 0.09, "volume": 3453176.0}, {"date": "2026-04-21", "close": 0.1, "volume": 591126.0}, {"date": "2026-04-22", "close": 0.09, "volume": 4095081.0}, {"date": "2026-04-23", "close": 0.09, "volume": 1464502.0}, {"date": "2026-04-24", "close": 0.09, "volume": 131163.0}, {"date": "2026-04-27", "close": 0.09, "volume": 802959.0}, {"date": "2026-04-28", "close": 0.09, "volume": 407159.0}, {"date": "2026-04-29", "close": 0.09, "volume": 1022602.0}, {"date": "2026-04-30", "close": 0.09, "volume": 42107.0}, {"date": "2026-05-01", "close": 0.1, "volume": 880218.0}, {"date": "2026-05-04", "close": 0.09, "volume": 646447.0}, {"date": "2026-05-05", "close": 0.09, "volume": 557619.0}, {"date": "2026-05-06", "close": 0.09, "volume": 566714.0}, {"date": "2026-05-07", "close": 0.1, "volume": 186247.0}, {"date": "2026-05-08", "close": 0.11, "volume": 4381189.0}, {"date": "2026-05-11", "close": 0.11, "volume": 2614683.0}, {"date": "2026-05-12", "close": 0.09, "volume": 2521842.0}, {"date": "2026-05-13", "close": 0.09, "volume": 711136.0}, {"date": "2026-05-14", "close": 0.09, "volume": 526236.0}, {"date": "2026-05-15", "close": 0.09, "volume": 689973.0}, {"date": "2026-05-18", "close": 0.09, "volume": 2168838.0}, {"date": "2026-05-19", "close": 0.08, "volume": 57382.0}, {"date": "2026-05-20", "close": 0.08, "volume": 150084.0}, {"date": "2026-05-21", "close": 0.07, "volume": 3034298.0}, {"date": "2026-05-22", "close": 0.08, "volume": 359307.0}, {"date": "2026-05-25", "close": 0.08, "volume": 19885.0}, {"date": "2026-05-26", "close": 0.08, "volume": 59692.0}, {"date": "2026-05-27", "close": 0.08, "volume": 465837.0}, {"date": "2026-05-28", "close": 0.08, "volume": 419199.0}, {"date": "2026-05-29", "close": 0.075, "volume": 95954.0}, {"date": "2026-06-01", "close": 0.08, "volume": 437287.0}, {"date": "2026-06-02", "close": 0.07, "volume": 462021.0}, {"date": "2026-06-03", "close": 0.08, "volume": 956098.0}, {"date": "2026-06-04", "close": 0.08, "volume": 1000.0}, {"date": "2026-06-05", "close": 0.075, "volume": 35000.0}, {"date": "2026-06-09", "close": 0.07, "volume": 356561.0}, {"date": "2026-06-10", "close": 0.07, "volume": 250234.0}, {"date": "2026-06-11", "close": 0.07, "volume": 188793.0}, {"date": "2026-06-12", "close": 0.07, "volume": 890898.0}, {"date": "2026-06-15", "close": 0.075, "volume": 114709.0}, {"date": "2026-06-16", "close": 0.075, "volume": 92174.0}, {"date": "2026-06-17", "close": 0.07, "volume": 197373.0}, {"date": "2026-06-18", "close": 0.07, "volume": 232162.0}, {"date": "2026-06-19", "close": 0.07, "volume": 35045.0}, {"date": "2026-06-22", "close": 0.07, "volume": 169122.0}, {"date": "2026-06-23", "close": 0.08, "volume": 95719.0}, {"date": "2026-06-24", "close": 0.07, "volume": 457088.0}, {"date": "2026-06-25", "close": 0.06, "volume": 3541925.0}, {"date": "2026-06-26", "close": 0.06, "volume": 565059.0}, {"date": "2026-06-29", "close": 0.06, "volume": 773633.0}, {"date": "2026-06-30", "close": 0.06, "volume": 608105.0}, {"date": "2026-07-01", "close": 0.065, "volume": 26500.0}, {"date": "2026-07-02", "close": 0.06, "volume": 57444.0}, {"date": "2026-07-03", "close": 0.06, "volume": 845642.0}, {"date": "2026-07-06", "close": 0.06, "volume": 113038.0}, {"date": "2026-07-07", "close": 0.06, "volume": 117795.0}, {"date": "2026-07-08", "close": 0.065, "volume": 13000.0}, {"date": "2026-07-09", "close": 0.06, "volume": 491575.0}, {"date": "2026-07-10", "close": 0.06, "volume": 568990.0}, {"date": "2026-07-13", "close": 0.055, "volume": 121614.0}, {"date": "2026-07-14", "close": 0.05, "volume": 2.0}, {"date": "2026-07-15", "close": 0.05, "volume": 70011.0}, {"date": "2026-07-20", "close": 0.04, "volume": 3207308.0}, {"date": "2026-07-21", "close": 0.04, "volume": 259359.0}, {"date": "2026-07-22", "close": 0.05, "volume": 586864.0}, {"date": "2026-07-23", "close": 0.05, "volume": 1205620.0}, {"date": "2026-07-24", "close": 0.05, "volume": 145106.0}, {"date": "2026-07-27", "close": 0.05, "volume": 307840.0}, {"date": "2026-07-29", "close": 0.05, "volume": 589.0}, {"date": "2026-07-30", "close": 0.04, "volume": 10500.0}, {"date": "2026-07-31", "close": 0.04, "volume": 1462443.0}, {"date": "2026-08-03", "close": 0.04, "volume": 175000.0}, {"date": "2026-08-04", "close": 0.04, "volume": 7000.0}, {"date": "2026-08-05", "close": 0.04, "volume": 83001.0}, {"date": "2026-08-06", "close": 0.05, "volume": 509409.0}, {"date": "2026-08-07", "close": 0.05, "volume": 351839.0}, {"date": "2026-08-10", "close": 0.05, "volume": 268916.0}, {"date": "2026-08-11", "close": 0.05, "volume": 1132680.0}, {"date": "2026-08-12", "close": 0.05, "volume": 458974.0}, {"date": "2026-08-13", "close": 0.05, "volume": 271174.0}, {"date": "2026-08-14", "close": 0.05, "volume": 184798.0}, {"date": "2026-08-17", "close": 0.05, "volume": 153644.0}, {"date": "2026-08-18", "close": 0.05, "volume": 590069.0}, {"date": "2026-08-19", "close": 0.05, "volume": 289932.0}, {"date": "2026-08-20", "close": 0.05, "volume": 239161.0}, {"date": "2026-08-21", "close": 0.05, "volume": 20211.0}, {"date": "2026-08-24", "close": 0.05, "volume": 398307.0}, {"date": "2026-08-25", "close": 0.05, "volume": 65701.0}, {"date": "2026-08-26", "close": 0.05, "volume": 102750.0}, {"date": "2026-08-27", "close": 0.05, "volume": 309765.0}, {"date": "2026-08-28", "close": 0.05, "volume": 106757.0}, {"date": "2026-08-31", "close": 0.05, "volume": 120603.0}, {"date": "2026-09-01", "close": 0.05, "volume": 197968.0}, {"date": "2026-09-02", "close": 0.04, "volume": 769840.0}, {"date": "2026-09-03", "close": 0.04, "volume": 636379.0}, {"date": "2026-09-04", "close": 0.04, "volume": 260956.0}, {"date": "2026-09-07", "close": 0.04, "volume": 307045.0}, {"date": "2026-09-17", "close": 0.042, "volume": 235164.0}, {"date": "2026-09-18", "close": 0.042, "volume": 349544.0}], "refreshing": true}