{"ticker": "ITS", "overview": {"name": "Infotrust Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 674102.0, "sell_n": 0, "sell_sum": 0, "net": 674102.0, "insiders": 2, "first_date": "2026-05-29", "last_date": "2026-05-29"}, "metrics": {"ticker": "ITS", "has_prices": true, "as_of": "2026-09-18", "last": 0.3, "prev_close": 0.27, "change": 0.02999999999999997, "change_pct": 0.111111111111111, "session_volume": 10000.0, "vwap_5": 0.2705539743652225, "vwap_20": 0.2536427372339647, "vwap_60": 0.285658392897181, "vwap_250": 0.4431692850766971, "high_52w": 0.6, "low_52w": 0.205, "avg_volume_20": 55309.85, "sessions": 400, "market_cap": {"value": 52226691.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03096122-1", "src": "ASX", "ticker": "ITS", "cik": "", "company": "Infotrust Ltd", "company_raw": "Infotrust Ltd", "who": "Paul Timmins", "who_key": "Paul Timmins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $100K of ITS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096122", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "ASX3Y-03096219-1", "src": "ASX", "ticker": "ITS", "cik": "", "company": "Infotrust Ltd", "company_raw": "Infotrust Ltd", "who": "Shan Shamsher Kanji", "who_key": "Shan Shamsher Kanji", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 574102.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $574K of ITS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096219", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}], "recent_buys": [{"id": "ASX3Y-03096122-1", "src": "ASX", "ticker": "ITS", "cik": "", "company": "Infotrust Ltd", "company_raw": "Infotrust Ltd", "who": "Paul Timmins", "who_key": "Paul Timmins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $100K of ITS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096122", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "ASX3Y-03096219-1", "src": "ASX", "ticker": "ITS", "cik": "", "company": "Infotrust Ltd", "company_raw": "Infotrust Ltd", "who": "Shan Shamsher Kanji", "who_key": "Shan Shamsher Kanji", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 574102.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $574K of ITS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096219", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Timmins", "notice_type": "3Y", "direct_shares": 250000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096122-3A694511", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shan Shamsher Kanji", "notice_type": "3Y", "direct_shares": 77676136.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 263 Finance Pty . Limited (ACN 626 872 115). Parent company of 263 Finance Pty. Limited i", "pct": null, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096219-3A694536", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Joughin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-04", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lukatsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-04", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Neate", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-10", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lukatsky", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-24", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Dioguardi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-24", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Neate", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-18", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Joughin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-18", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Neate", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-10", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Joughin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-10", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Wing", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-16", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr F Galbally", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-11", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Wing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-11", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-01", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-03", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-02", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-26", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-26", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-03", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-31", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-29", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-28", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Neil Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-27", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr N Biddle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-28", "source_url": "https://www.marketindex.com.au/asx/its", "needs_ocr": 0}], "directors": [{"name": "Shan Shamsher Kanji", "first_seen": "2026-06-01", "last_seen": "2026-06-01", "status": "current", "notices": 1}, {"name": "Paul Timmins", "first_seen": "2026-06-01", "last_seen": "2026-06-01", "status": "current", "notices": 1}, {"name": "Mr Phillip Jackson", "first_seen": "2009-11-17", "last_seen": "2009-11-17", "status": "past", "notices": 1}, {"name": "R Stanger", "first_seen": "2011-05-04", "last_seen": "2011-05-04", "status": "past", "notices": 1}, {"name": "inc adj for consol", "first_seen": "2012-03-06", "last_seen": "2012-03-06", "status": "past", "notices": 1}, {"name": "adj for consolidation", "first_seen": "2012-03-06", "last_seen": "2012-03-06", "status": "past", "notices": 1}, {"name": "A Edgar", "first_seen": "2011-09-04", "last_seen": "2012-03-26", "status": "past", "notices": 3}, {"name": "A Wing", "first_seen": "2011-05-04", "last_seen": "2012-12-20", "status": "past", "notices": 5}, {"name": "Mr N Biddle", "first_seen": "2013-04-28", "last_seen": "2013-04-28", "status": "past", "notices": 1}, {"name": "Neil Biddle", "first_seen": "2013-07-02", "last_seen": "2013-07-02", "status": "past", "notices": 1}, {"name": "Mr Neil Biddle", "first_seen": "2013-04-05", "last_seen": "2013-08-01", "status": "past", "notices": 10}, {"name": "Mr F Galbally", "first_seen": "2015-08-11", "last_seen": "2015-08-11", "status": "past", "notices": 1}, {"name": "Mr A Wing", "first_seen": "2015-08-11", "last_seen": "2015-11-16", "status": "past", "notices": 2}, {"name": "M Dioguardi", "first_seen": "2019-06-24", "last_seen": "2019-06-24", "status": "past", "notices": 1}, {"name": "G Neate", "first_seen": "2019-05-10", "last_seen": "2019-07-10", "status": "past", "notices": 3}, {"name": "S Lukatsky", "first_seen": "2019-06-24", "last_seen": "2019-09-04", "status": "past", "notices": 2}, {"name": "J Joughin", "first_seen": "2019-05-10", "last_seen": "2019-09-04", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Shan Shamsher Kanji", "who_key": "Shan Shamsher Kanji", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 574102.0, "sold": 0, "net": 574102.0, "trades": 1, "top_score": 48.4, "lean": "buying", "history": [{"action": "BUY", "amount": 574102.0, "date": "2026-05-29", "score": 48.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096219"}], "latest": {"action": "BUY", "amount": 574102.0, "date": "2026-05-29", "score": 48.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096219"}}, {"who": "Paul Timmins", "who_key": "Paul Timmins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 0, "net": 100000.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.0, "date": "2026-05-29", "score": 39.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096122"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2026-05-29", "score": 39.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096122"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - ITS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156174-3A705500"}, {"date": "2026-10-27", "form": "Other", "title": "2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153739-3A705073"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Notification of cessation of securities - ITS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142961-3A703066"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and 2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142311-3A702966"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142296-3A702961"}], "performance": {"ticker": "ITS", "has_prices": true, "summary": {"n": 2, "avg": -0.49382716049382724, "win_rate": 0.0, "best": -0.49382716049382724, "worst": -0.49382716049382724, "as_of": "2026-11-02"}, "buys": [{"who": "Paul Timmins", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2026-05-29", "score": 39.1, "ref_price": 0.405, "return": -0.49382716049382724}, {"who": "Shan Shamsher Kanji", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 574102.0, "date": "2026-05-29", "score": 48.4, "ref_price": 0.405, "return": -0.49382716049382724}]}, "price_series": [{"date": "1999-10-22", "close": 7438.323030005, "volume": 41.0}, {"date": "1999-10-25", "close": 9077.27556204, "volume": 45.0}, {"date": "1999-10-26", "close": 9455.495377125, "volume": 22.0}, {"date": "1999-10-27", "close": 8951.202290345, "volume": 9.0}, {"date": "1999-10-28", "close": 8951.202290345, "volume": 6.0}, {"date": "1999-10-29", "close": 9833.71519221, "volume": 16.0}, {"date": "1999-11-01", "close": 9833.71519221, "volume": 7.0}, {"date": "1999-11-02", "close": 9203.348833735, "volume": 4.0}, {"date": "1999-11-03", "close": 9581.56864882, "volume": 16.0}, {"date": "1999-11-04", "close": 9581.56864882, "volume": 15.0}, {"date": "1999-11-05", "close": 10464.081550685, "volume": 18.0}, {"date": "1999-11-08", "close": 10968.374637465, "volume": 11.0}, {"date": "1999-11-09", "close": 11220.521180855, "volume": 14.0}, {"date": "1999-11-10", "close": 10968.374637465, "volume": 18.0}, {"date": "1999-11-11", "close": 11976.960811025, "volume": 18.0}, {"date": "1999-11-12", "close": 14750.572788315, "volume": 35.0}, {"date": "1999-11-15", "close": 16515.598592045, "volume": 29.0}, {"date": "1999-11-16", "close": 15128.7926034, "volume": 17.0}, {"date": "1999-11-17", "close": 14876.64606001, "volume": 14.0}, {"date": "1999-11-18", "close": 14876.64606001, "volume": 7.0}, {"date": "1999-11-19", "close": 17650.2580373, "volume": 31.0}, {"date": "1999-11-22", "close": 20953.377755709, "volume": 29.0}, {"date": "1999-11-23", "close": 25214.654339, "volume": 39.0}, {"date": "1999-11-24", "close": 27357.899957815, "volume": 29.0}, {"date": "1999-11-25", "close": 23953.92162205, "volume": 28.0}, {"date": "1999-11-26", "close": 25088.581067305, "volume": 14.0}, {"date": "1999-11-29", "close": 25214.654339, "volume": 12.0}, {"date": "1999-11-30", "close": 24206.06816544, "volume": 18.0}, {"date": "1999-12-01", "close": 24206.06816544, "volume": 9.0}, {"date": "1999-12-02", "close": 23953.92162205, "volume": 2.0}, {"date": "1999-12-03", "close": 23953.92162205, "volume": 12.0}, {"date": "1999-12-06", "close": 28366.486131375, "volume": 32.0}, {"date": "1999-12-07", "close": 30257.5852068, "volume": 17.0}, {"date": "1999-12-08", "close": 34090.212666328, "volume": 21.0}, {"date": "1999-12-09", "close": 32779.0506407, "volume": 13.0}, {"date": "1999-12-10", "close": 31770.46446714, "volume": 7.0}, {"date": "1999-12-13", "close": 31518.31792375, "volume": 7.0}, {"date": "1999-12-14", "close": 30257.5852068, "volume": 2.0}, {"date": "1999-12-15", "close": 30887.951565275, "volume": 21.0}, {"date": "1999-12-16", "close": 31518.31792375, "volume": 4.0}, {"date": "1999-12-17", "close": 32148.684282225, "volume": 4.0}, {"date": "1999-12-20", "close": 30887.951565275, "volume": 4.0}, {"date": "1999-12-21", "close": 27736.1197729, "volume": 4.0}, {"date": "1999-12-22", "close": 27610.046501205, "volume": 8.0}, {"date": "1999-12-23", "close": 29122.925761545, "volume": 14.0}, {"date": "1999-12-24", "close": 31392.244652055, "volume": 6.0}, {"date": "1999-12-27", "close": 125568.97860822, "volume": null}, {"date": "1999-12-28", "close": 125568.97860822, "volume": null}, {"date": "1999-12-29", "close": 29501.14557663, "volume": 0.0}, {"date": "1999-12-30", "close": 29375.072304935, "volume": 3.0}, {"date": "1999-12-31", "close": 117500.28921974, "volume": null}, {"date": "2000-01-03", "close": 117500.28921974, "volume": null}, {"date": "2000-01-04", "close": 32148.684282225, "volume": 5.0}, {"date": "2000-01-05", "close": 29248.99903324, "volume": 2.0}, {"date": "2000-01-06", "close": 29248.99903324, "volume": 2.0}, {"date": "2000-01-07", "close": 26475.38705595, "volume": 5.0}, {"date": "2000-01-10", "close": 32148.684282225, "volume": 12.0}, {"date": "2000-01-11", "close": 36561.24879155, "volume": 28.0}, {"date": "2000-01-12", "close": 39082.71422545, "volume": 27.0}, {"date": "2000-01-13", "close": 38578.42113867, "volume": 16.0}, {"date": "2000-01-14", "close": 39460.934040535, "volume": 11.0}, {"date": "2000-01-17", "close": 42234.546017825, "volume": 9.0}, {"date": "2000-01-18", "close": 48538.209602575, "volume": 13.0}, {"date": "2000-01-19", "close": 50429.308678, "volume": 17.0}, {"date": "2000-01-20", "close": 50429.308678, "volume": 5.0}, {"date": "2000-01-21", "close": 51690.04139495, "volume": 10.0}, {"date": "2000-01-24", "close": 51135.318999492, "volume": 5.0}, {"date": "2000-01-25", "close": 47214.440249778, "volume": 7.0}, {"date": "2000-01-26", "close": 188857.76099911, "volume": null}, {"date": "2000-01-27", "close": 49168.57596105, "volume": 9.0}, {"date": "2000-01-28", "close": 49672.86904783, "volume": 6.0}, {"date": "2000-01-31", "close": 47403.55015732, "volume": 5.0}, {"date": "2000-02-01", "close": 46647.11052715, "volume": 5.0}, {"date": "2000-02-02", "close": 46218.461403387, "volume": 8.0}, {"date": "2000-02-03", "close": 46647.11052715, "volume": 6.0}, {"date": "2000-02-07", "close": 40973.813300875, "volume": 3.0}, {"date": "2000-02-08", "close": 43873.49854986, "volume": 22.0}, {"date": "2000-02-09", "close": 44629.93818003, "volume": 12.0}, {"date": "2000-02-10", "close": 42108.47274613, "volume": 1.0}, {"date": "2000-02-11", "close": 43495.278734775, "volume": 4.0}, {"date": "2000-02-14", "close": 43873.49854986, "volume": 4.0}, {"date": "2000-02-16", "close": 42864.9123763, "volume": 1.0}, {"date": "2000-02-17", "close": 50429.308678, "volume": 16.0}, {"date": "2000-02-21", "close": 44251.718364945, "volume": 3.0}, {"date": "2000-02-23", "close": 45386.3778102, "volume": 3.0}, {"date": "2000-02-24", "close": 44125.64509325, "volume": 1.0}, {"date": "2000-02-25", "close": 46016.744168675, "volume": 11.0}, {"date": "2000-02-28", "close": 42234.546017825, "volume": 2.0}, {"date": "2000-02-29", "close": 44756.011451725, "volume": 3.0}, {"date": "2000-03-01", "close": 45764.597625285, "volume": 2.0}, {"date": "2000-03-02", "close": 45386.3778102, "volume": 1.0}, {"date": "2000-03-03", "close": 42864.9123763, "volume": 1.0}, {"date": "2000-03-06", "close": 42864.9123763, "volume": 1.0}, {"date": "2000-03-07", "close": 44125.64509325, "volume": 4.0}, {"date": "2000-03-20", "close": 50429.308678, "volume": 10.0}, {"date": "2000-03-21", "close": 49168.57596105, "volume": 15.0}, {"date": "2000-03-22", "close": 46647.11052715, "volume": 5.0}, {"date": "2000-03-23", "close": 46647.11052715, "volume": 7.0}, {"date": "2000-03-24", "close": 48790.356145965, "volume": 6.0}, {"date": "2000-03-27", "close": 46647.11052715, "volume": 2.0}, {"date": "2000-03-28", "close": 47277.476885625, "volume": 5.0}, {"date": "2000-04-12", "close": 169442.47715976, "volume": 2.0}, {"date": "2000-04-13", "close": 161373.7877712, "volume": 1.0}, {"date": "2000-04-14", "close": 155322.27072978, "volume": 0.0}, {"date": "2000-04-17", "close": 121030.3408284, "volume": 1.0}, {"date": "2000-04-18", "close": 121030.3408284, "volume": 1.0}, {"date": "2000-04-19", "close": 102875.78970414, "volume": 1.0}, {"date": "2000-04-20", "close": 139184.89195266, "volume": 1.0}, {"date": "2000-04-26", "close": 136159.13343195, "volume": 1.0}, {"date": "2000-04-27", "close": 125064.68552268, "volume": 0.0}, {"date": "2000-04-28", "close": 131116.2025641, "volume": 0.0}, {"date": "2000-05-01", "close": 127081.85786982, "volume": 0.0}, {"date": "2000-05-02", "close": 125064.68552268, "volume": 0.0}, {"date": "2000-05-03", "close": 112961.65143984, "volume": 0.0}, {"date": "2000-05-04", "close": 100858.617357, "volume": 0.0}, {"date": "2000-05-05", "close": 127081.85786982, "volume": 1.0}, {"date": "2000-05-08", "close": 104892.96205128, "volume": 1.0}, {"date": "2000-05-09", "close": 98639.727775146, "volume": 0.0}, {"date": "2000-05-10", "close": 96824.27266272, "volume": 0.0}, {"date": "2000-05-11", "close": 85729.82475345, "volume": 1.0}, {"date": "2000-05-12", "close": 93798.51414201, "volume": 1.0}, {"date": "2000-05-15", "close": 93798.51414201, "volume": 0.0}, {"date": "2000-05-16", "close": 88755.58327416, "volume": 1.0}, {"date": "2000-05-17", "close": 90772.7556213, "volume": 0.0}, {"date": "2000-05-18", "close": 90772.7556213, "volume": 0.0}, {"date": "2000-05-19", "close": 70601.0321499, "volume": 1.0}, {"date": "2000-05-22", "close": 72618.20449704, "volume": 1.0}, {"date": "2000-05-23", "close": 74635.37684418, "volume": 0.0}, {"date": "2000-05-24", "close": 74635.37684418, "volume": 0.0}, {"date": "2000-05-25", "close": 74635.37684418, "volume": 1.0}, {"date": "2000-05-26", "close": 74635.37684418, "volume": 1.0}, {"date": "2000-05-29", "close": 74635.37684418, "volume": 0.0}, {"date": "2000-05-30", "close": 68583.85980276, "volume": 2.0}, {"date": "2000-05-31", "close": 70601.0321499, "volume": 1.0}, {"date": "2000-06-01", "close": 70601.0321499, "volume": 2.0}, {"date": "2000-06-02", "close": 66566.68745562, "volume": 0.0}, {"date": "2000-06-05", "close": 64549.51510848, "volume": 0.0}, {"date": "2000-06-06", "close": 66566.68745562, "volume": 0.0}, {"date": "2000-06-07", "close": 68583.85980276, "volume": 0.0}, {"date": "2000-06-08", "close": 66566.68745562, "volume": 0.0}, {"date": "2000-06-09", "close": 65558.10128205, "volume": 2.0}, {"date": "2000-06-14", "close": 70601.0321499, "volume": 0.0}, {"date": "2000-06-15", "close": 66566.68745562, "volume": 0.0}, {"date": "2000-06-16", "close": 67575.27362919, "volume": 1.0}, {"date": "2000-06-19", "close": 68583.85980276, "volume": 1.0}, {"date": "2000-06-20", "close": 65558.10128205, "volume": 0.0}, {"date": "2000-06-21", "close": 67575.27362919, "volume": 0.0}, {"date": "2000-06-22", "close": 66566.68745562, "volume": 0.0}, {"date": "2000-06-23", "close": 66566.68745562, "volume": 2.0}, {"date": "2000-06-26", "close": 54463.65337278, "volume": 1.0}, {"date": "2000-06-27", "close": 56480.82571992, "volume": 2.0}, {"date": "2000-06-28", "close": 60515.1704142, "volume": 1.0}, {"date": "2000-06-29", "close": 63540.92893491, "volume": 1.0}, {"date": "2000-06-30", "close": 57489.41189349, "volume": 2.0}, {"date": "2000-07-03", "close": 56480.82571992, "volume": 0.0}, {"date": "2000-07-04", "close": 60515.1704142, "volume": 1.0}, {"date": "2000-07-05", "close": 61523.75658777, "volume": 1.0}, {"date": "2000-07-06", "close": 60515.1704142, "volume": 0.0}, {"date": "2000-07-07", "close": 61523.75658777, "volume": 1.0}, {"date": "2000-07-10", "close": 62532.34276134, "volume": 2.0}, {"date": "2000-07-11", "close": 59506.58424063, "volume": 1.0}, {"date": "2000-07-12", "close": 60515.1704142, "volume": 0.0}, {"date": "2000-07-13", "close": 62532.34276134, "volume": 2.0}, {"date": "2000-07-14", "close": 64549.51510848, "volume": 1.0}, {"date": "2000-07-17", "close": 78669.72153846, "volume": 3.0}, {"date": "2000-07-18", "close": 80686.8938856, "volume": 6.0}, {"date": "2000-07-19", "close": 82704.06623274, "volume": 1.0}, {"date": "2000-07-20", "close": 76652.54919132, "volume": 1.0}, {"date": "2000-07-21", "close": 70601.0321499, "volume": 1.0}, {"date": "2000-07-24", "close": 72618.20449704, "volume": 0.0}, {"date": "2000-07-25", "close": 70601.0321499, "volume": 0.0}, {"date": "2000-07-26", "close": 72618.20449704, "volume": 0.0}, {"date": "2000-07-27", "close": 66566.68745562, "volume": 1.0}, {"date": "2000-07-28", "close": 62532.34276134, "volume": 0.0}, {"date": "2000-07-31", "close": 59506.58424063, "volume": 0.0}, {"date": "2000-08-01", "close": 64549.51510848, "volume": 0.0}, {"date": "2000-08-02", "close": 64549.51510848, "volume": 1.0}, {"date": "2000-08-03", "close": 60515.1704142, "volume": 1.0}, {"date": "2000-08-04", "close": 59506.58424063, "volume": 0.0}, {"date": "2000-08-07", "close": 60515.1704142, "volume": 1.0}, {"date": "2000-08-08", "close": 62532.34276134, "volume": 0.0}, {"date": "2000-08-09", "close": 65558.10128205, "volume": 1.0}, {"date": "2000-08-10", "close": 59506.58424063, "volume": 0.0}, {"date": "2000-08-11", "close": 59506.58424063, "volume": 0.0}, {"date": "2000-08-14", "close": 64549.51510848, "volume": 1.0}, {"date": "2000-08-15", "close": 60515.1704142, "volume": 0.0}, {"date": "2000-08-16", "close": 62532.34276134, "volume": 0.0}, {"date": "2000-08-17", "close": 60515.1704142, "volume": 0.0}, {"date": "2000-08-18", "close": 56480.82571992, "volume": 1.0}, {"date": "2000-08-21", "close": 60515.1704142, "volume": 0.0}, {"date": "2000-08-22", "close": 56480.82571992, "volume": 1.0}, {"date": "2000-08-23", "close": 56480.82571992, "volume": 0.0}, {"date": "2000-08-24", "close": 56480.82571992, "volume": 0.0}, {"date": "2000-08-25", "close": 58497.99806706, "volume": 0.0}, {"date": "2000-08-28", "close": 60515.1704142, "volume": 0.0}, {"date": "2000-08-29", "close": 56480.82571992, "volume": 0.0}, {"date": "2000-08-30", "close": 59506.58424063, "volume": 1.0}, {"date": "2000-08-31", "close": 56480.82571992, "volume": 0.0}, {"date": "2000-09-01", "close": 56480.82571992, "volume": 0.0}, {"date": "2000-09-04", "close": 56480.82571992, "volume": 0.0}, {"date": "2000-09-05", "close": 56480.82571992, "volume": 0.0}, {"date": "2000-09-06", "close": 56480.82571992, "volume": 0.0}, {"date": "2000-09-07", "close": 54463.65337278, "volume": 1.0}, {"date": "2000-09-08", "close": 50429.3086785, "volume": 0.0}, {"date": "2000-09-11", "close": 50429.3086785, "volume": 0.0}, {"date": "2000-09-12", "close": 44377.79163708, "volume": 0.0}, {"date": "2000-09-13", "close": 46394.96398422, "volume": 0.0}, {"date": "2000-09-14", "close": 44377.79163708, "volume": 0.0}, {"date": "2000-09-15", "close": 46394.96398422, "volume": 0.0}, {"date": "2000-09-19", "close": 38326.27459566, "volume": 0.0}, {"date": "2000-09-21", "close": 38326.27459566, "volume": 0.0}, {"date": "2000-09-22", "close": 38326.27459566, "volume": 0.0}, {"date": "2000-09-25", "close": 40343.4469428, "volume": 0.0}, {"date": "2000-09-27", "close": 40343.4469428, "volume": 0.0}, {"date": "2000-09-28", "close": 38326.27459566, "volume": 0.0}, {"date": "2000-09-29", "close": 34291.92990138, "volume": 0.0}, {"date": "2000-10-02", "close": 33283.34372781, "volume": 0.0}, {"date": "2000-10-03", "close": 33283.34372781, "volume": 0.0}, {"date": "2000-10-06", "close": 28240.41285996, "volume": 0.0}, {"date": "2000-10-09", "close": 30257.5852071, "volume": 0.0}, {"date": "2000-10-10", "close": 28240.41285996, "volume": 0.0}, {"date": "2000-10-11", "close": 28240.41285996, "volume": 0.0}, {"date": "2000-10-12", "close": 28240.41285996, "volume": 0.0}, {"date": "2000-10-13", "close": 22188.89581854, "volume": 1.0}, {"date": "2000-10-16", "close": 22188.89581854, "volume": 0.0}, {"date": "2000-10-17", "close": 21180.30964497, "volume": 0.0}, {"date": "2000-10-18", "close": 28240.41285996, "volume": 0.0}, {"date": "2000-10-19", "close": 28240.41285996, "volume": 0.0}, {"date": "2000-10-23", "close": 22188.89581854, "volume": 0.0}, {"date": "2000-10-25", "close": 22188.89581854, "volume": 1.0}, {"date": "2000-10-26", "close": 23197.48199211, "volume": 0.0}, {"date": "2000-10-27", "close": 22188.89581854, "volume": 0.0}, {"date": "2000-10-30", "close": 23197.48199211, "volume": 0.0}, {"date": "2000-10-31", "close": 27231.82668639, "volume": 0.0}, {"date": "2000-11-01", "close": 27231.82668639, "volume": 1.0}, {"date": "2000-11-02", "close": 30257.5852071, "volume": 0.0}, {"date": "2000-11-03", "close": 22188.89581854, "volume": 3.0}, {"date": "2000-11-06", "close": 22188.89581854, "volume": 1.0}, {"date": "2000-11-07", "close": 23197.48199211, "volume": 0.0}, {"date": "2000-11-08", "close": 22188.89581854, "volume": 1.0}, {"date": "2000-11-09", "close": 22188.89581854, "volume": 0.0}, {"date": "2000-11-10", "close": 21180.30964497, "volume": 0.0}, {"date": "2000-11-13", "close": 21180.30964497, "volume": 0.0}, {"date": "2000-11-14", "close": 21180.30964497, "volume": 0.0}, {"date": "2000-11-15", "close": 21180.30964497, "volume": 0.0}, {"date": "2000-11-16", "close": 20171.7234714, "volume": 0.0}, {"date": "2000-11-17", "close": 16137.37877712, "volume": 1.0}, {"date": "2000-11-20", "close": 18154.55112426, "volume": 1.0}, {"date": "2000-11-21", "close": 16339.096011834, "volume": 1.0}, {"date": "2000-11-22", "close": 15935.661542406, "volume": 2.0}, {"date": "2000-11-23", "close": 16540.813246548, "volume": 0.0}, {"date": "2000-11-24", "close": 16137.37877712, "volume": 1.0}, {"date": "2000-11-27", "close": 18154.55112426, "volume": 0.0}, {"date": "2000-11-28", "close": 18154.55112426, "volume": 0.0}, {"date": "2000-11-29", "close": 18154.55112426, "volume": 0.0}, {"date": "2000-11-30", "close": 18154.55112426, "volume": null}, {"date": "2000-12-01", "close": 16137.37877712, "volume": 0.0}, {"date": "2000-12-04", "close": 17751.116654832, "volume": 0.0}, {"date": "2000-12-05", "close": 16339.096011834, "volume": 1.0}, {"date": "2000-12-06", "close": 15733.944307692, "volume": 0.0}, {"date": "2000-12-07", "close": 15733.944307692, "volume": 0.0}, {"date": "2000-12-11", "close": 17145.96495069, "volume": 0.0}, {"date": "2000-12-12", "close": 17145.96495069, "volume": null}, {"date": "2000-12-13", "close": 17145.96495069, "volume": null}, {"date": "2000-12-14", "close": 17145.96495069, "volume": null}, {"date": "2000-12-15", "close": 15330.509838264, "volume": 0.0}, {"date": "2000-12-18", "close": 16137.37877712, "volume": 1.0}, {"date": "2000-12-19", "close": 14120.20642998, "volume": 0.0}, {"date": "2000-12-20", "close": 14120.20642998, "volume": 0.0}, {"date": "2000-12-21", "close": 14120.20642998, "volume": 0.0}, {"date": "2000-12-22", "close": 14120.20642998, "volume": 0.0}, {"date": "2000-12-27", "close": 11094.44790927, "volume": 7.0}, {"date": "2000-12-28", "close": 9682.427266272, "volume": 1.0}, {"date": "2000-12-29", "close": 10085.8617357, "volume": 1.0}, {"date": "2001-01-02", "close": 11094.44790927, "volume": 1.0}, {"date": "2001-01-03", "close": 11094.44790927, "volume": 0.0}, {"date": "2001-01-04", "close": 12708.185786982, "volume": 0.0}, {"date": "2001-01-05", "close": 11296.165143984, "volume": 0.0}, {"date": "2001-01-08", "close": 11296.165143984, "volume": null}, {"date": "2001-01-09", "close": 11296.165143984, "volume": null}, {"date": "2001-01-10", "close": 15128.79260355, "volume": 1.0}, {"date": "2001-01-11", "close": 12103.03408284, "volume": 0.0}, {"date": "2001-01-12", "close": 12103.03408284, "volume": null}, {"date": "2001-01-15", "close": 11497.882378698, "volume": 0.0}, {"date": "2001-01-16", "close": 12103.03408284, "volume": 0.0}, {"date": "2001-01-17", "close": 12103.03408284, "volume": null}, {"date": "2001-01-18", "close": 12103.03408284, "volume": null}, {"date": "2001-01-19", "close": 12103.03408284, "volume": 0.0}, {"date": "2001-01-22", "close": 12103.03408284, "volume": 0.0}, {"date": "2001-01-23", "close": 13111.62025641, "volume": 0.0}, {"date": "2001-01-24", "close": 16137.37877712, "volume": 1.0}, {"date": "2001-01-25", "close": 21180.30964497, "volume": 0.0}, {"date": "2001-01-29", "close": 17145.96495069, "volume": 0.0}, {"date": "2001-01-30", "close": 17145.96495069, "volume": 0.0}, {"date": "2001-01-31", "close": 17145.96495069, "volume": 0.0}, {"date": "2001-02-01", "close": 17145.96495069, "volume": 0.0}, {"date": "2001-02-02", "close": 16137.37877712, "volume": 0.0}, {"date": "2001-02-05", "close": 15128.79260355, "volume": 0.0}, {"date": "2001-02-06", "close": 15128.79260355, "volume": null}, {"date": "2001-02-07", "close": 21180.30964497, "volume": 2.0}, {"date": "2001-02-08", "close": 19970.006236686, "volume": 0.0}, {"date": "2001-02-09", "close": 19163.13729783, "volume": 0.0}, {"date": "2001-02-12", "close": 19163.13729783, "volume": null}, {"date": "2001-02-13", "close": 19163.13729783, "volume": null}, {"date": "2001-02-14", "close": 17145.96495069, "volume": 0.0}, {"date": "2001-02-15", "close": 17145.96495069, "volume": null}, {"date": "2001-02-16", "close": 17145.96495069, "volume": 0.0}, {"date": "2001-02-19", "close": 15128.79260355, "volume": 0.0}, {"date": "2001-02-20", "close": 15128.79260355, "volume": null}, {"date": "2001-02-21", "close": 15128.79260355, "volume": 0.0}, {"date": "2001-02-22", "close": 15128.79260355, "volume": 0.0}, {"date": "2001-02-23", "close": 15128.79260355, "volume": null}, {"date": "2001-02-26", "close": 10085.8617357, "volume": 0.0}, {"date": "2001-02-27", "close": 11296.165143984, "volume": 0.0}, {"date": "2001-02-28", "close": 11296.165143984, "volume": null}, {"date": "2001-03-01", "close": 11296.165143984, "volume": null}, {"date": "2001-03-02", "close": 11296.165143984, "volume": null}, {"date": "2001-03-05", "close": 12103.03408284, "volume": 1.0}, {"date": "2001-03-06", "close": 12103.03408284, "volume": 0.0}, {"date": "2001-03-07", "close": 11699.599613412, "volume": 0.0}, {"date": "2001-03-08", "close": 11094.44790927, "volume": 0.0}, {"date": "2001-03-09", "close": 10287.578970414, "volume": 0.0}, {"date": "2001-03-12", "close": 10287.578970414, "volume": null}, {"date": "2001-03-13", "close": 10287.578970414, "volume": 0.0}, {"date": "2001-03-14", "close": 11094.44790927, "volume": 0.0}, {"date": "2001-03-15", "close": 10085.8617357, "volume": 0.0}, {"date": "2001-03-16", "close": 11094.44790927, "volume": 0.0}, {"date": "2001-03-19", "close": 9077.27556213, "volume": 0.0}, {"date": "2001-03-20", "close": 9077.27556213, "volume": 1.0}, {"date": "2001-03-21", "close": 9077.27556213, "volume": null}, {"date": "2001-03-22", "close": 10085.8617357, "volume": 1.0}, {"date": "2001-03-23", "close": 9077.27556213, "volume": 1.0}, {"date": "2001-03-26", "close": 8068.68938856, "volume": 0.0}, {"date": "2001-03-27", "close": 9480.710031558, "volume": 0.0}, {"date": "2001-03-28", "close": 8068.68938856, "volume": 0.0}, {"date": "2001-03-29", "close": 6656.668745562, "volume": 0.0}, {"date": "2001-03-30", "close": 7261.820449704, "volume": 1.0}, {"date": "2001-04-02", "close": 8068.68938856, "volume": 0.0}, {"date": "2001-04-03", "close": 7261.820449704, "volume": 1.0}, {"date": "2001-04-04", "close": 8068.68938856, "volume": 0.0}, {"date": "2001-04-05", "close": 6051.51704142, "volume": 3.0}, {"date": "2001-04-06", "close": 6051.51704142, "volume": null}, {"date": "2001-04-09", "close": 6656.668745562, "volume": 0.0}, {"date": "2001-04-10", "close": 6656.668745562, "volume": 0.0}, {"date": "2001-04-11", "close": 7060.10321499, "volume": 0.0}, {"date": "2001-04-12", "close": 7060.10321499, "volume": null}, {"date": "2001-04-17", "close": 7060.10321499, "volume": null}, {"date": "2001-04-18", "close": 7060.10321499, "volume": null}, {"date": "2001-04-19", "close": 9077.27556213, "volume": 1.0}, {"date": "2001-04-20", "close": 7261.820449704, "volume": 0.0}, {"date": "2001-04-23", "close": 7665.254919132, "volume": 0.0}, {"date": "2001-04-24", "close": 7261.820449704, "volume": 0.0}, {"date": "2001-04-26", "close": 7261.820449704, "volume": null}, {"date": "2001-04-27", "close": 7060.10321499, "volume": 0.0}, {"date": "2001-04-30", "close": 7060.10321499, "volume": null}, {"date": "2001-05-01", "close": 6051.51704142, "volume": 0.0}, {"date": "2001-05-02", "close": 6051.51704142, "volume": 1.0}, {"date": "2001-05-03", "close": 6051.51704142, "volume": 1.0}, {"date": "2001-05-04", "close": 6253.234276134, "volume": 1.0}, {"date": "2001-05-07", "close": 5042.93086785, "volume": 3.0}, {"date": "2001-05-08", "close": 5446.365337278, "volume": 1.0}, {"date": "2001-05-09", "close": 5042.93086785, "volume": 1.0}, {"date": "2001-05-10", "close": 5042.93086785, "volume": null}, {"date": "2001-05-11", "close": 5042.93086785, "volume": null}, {"date": "2001-05-14", "close": 5042.93086785, "volume": null}, {"date": "2001-05-15", "close": 5244.648102564, "volume": 0.0}, {"date": "2001-05-16", "close": 5244.648102564, "volume": 1.0}, {"date": "2001-05-17", "close": 5244.648102564, "volume": null}, {"date": "2001-05-18", "close": 5244.648102564, "volume": 0.0}, {"date": "2001-05-21", "close": 5244.648102564, "volume": 0.0}, {"date": "2001-05-22", "close": 5244.648102564, "volume": null}, {"date": "2001-05-23", "close": 5244.648102564, "volume": 0.0}, {"date": "2001-05-24", "close": 5244.648102564, "volume": 0.0}, {"date": "2001-05-25", "close": 5244.648102564, "volume": null}, {"date": "2001-05-28", "close": 5244.648102564, "volume": 0.0}, {"date": "2001-05-29", "close": 5042.93086785, "volume": 1.0}, {"date": "2001-05-30", "close": 5042.93086785, "volume": 2.0}, {"date": "2001-05-31", "close": 4034.34469428, "volume": 1.0}, {"date": "2001-06-01", "close": 4034.34469428, "volume": null}, {"date": "2001-06-04", "close": 4034.34469428, "volume": 1.0}, {"date": "2001-06-05", "close": 4034.34469428, "volume": 0.0}, {"date": "2001-06-06", "close": 4236.061928994, "volume": 1.0}, {"date": "2001-06-07", "close": 4236.061928994, "volume": 0.0}, {"date": "2001-06-08", "close": 4437.779163708, "volume": 0.0}, {"date": "2001-06-12", "close": 4841.213633136, "volume": 0.0}, {"date": "2001-06-13", "close": 4639.496398422, "volume": 0.0}, {"date": "2001-06-14", "close": 5849.799806706, "volume": 1.0}, {"date": "2001-06-15", "close": 5648.082571992, "volume": 0.0}, {"date": "2001-06-18", "close": 5648.082571992, "volume": 0.0}, {"date": "2001-06-19", "close": 4437.779163708, "volume": 0.0}, {"date": "2001-06-20", "close": 4034.34469428, "volume": 0.0}, {"date": "2001-06-21", "close": 4236.061928994, "volume": 0.0}, {"date": "2001-06-22", "close": 4437.779163708, "volume": 0.0}, {"date": "2001-06-25", "close": 4437.779163708, "volume": 0.0}, {"date": "2001-06-26", "close": 4639.496398422, "volume": 0.0}, {"date": "2001-06-27", "close": 4639.496398422, "volume": 0.0}, {"date": "2001-06-28", "close": 4437.779163708, "volume": 1.0}, {"date": "2001-06-29", "close": 4639.496398422, "volume": 0.0}, {"date": "2001-07-02", "close": 5849.799806706, "volume": 0.0}, {"date": "2001-07-03", "close": 5849.799806706, "volume": null}, {"date": "2001-07-04", "close": 5849.799806706, "volume": null}, {"date": "2001-07-05", "close": 7060.10321499, "volume": 1.0}, {"date": "2001-07-06", "close": 9682.427266272, "volume": 3.0}, {"date": "2001-07-09", "close": 12103.03408284, "volume": 3.0}, {"date": "2001-07-10", "close": 15733.944307692, "volume": 3.0}, {"date": "2001-07-11", "close": 16540.813246548, "volume": 3.0}, {"date": "2001-07-12", "close": 14523.640899408, "volume": 4.0}, {"date": "2001-07-13", "close": 13111.62025641, "volume": 2.0}, {"date": "2001-07-16", "close": 15128.79260355, "volume": 2.0}, {"date": "2001-07-17", "close": 15935.661542406, "volume": 1.0}, {"date": "2001-07-18", "close": 14927.075368836, "volume": 0.0}, {"date": "2001-07-19", "close": 14725.358134122, "volume": 2.0}, {"date": "2001-07-20", "close": 12304.751317554, "volume": 0.0}, {"date": "2001-07-23", "close": 12304.751317554, "volume": 1.0}, {"date": "2001-07-24", "close": 8068.68938856, "volume": 0.0}, {"date": "2001-07-25", "close": 8068.68938856, "volume": 0.0}, {"date": "2001-07-26", "close": 11094.44790927, "volume": 0.0}, {"date": "2001-07-27", "close": 11094.44790927, "volume": null}, {"date": "2001-07-30", "close": 8472.123857988, "volume": 0.0}, {"date": "2001-07-31", "close": 8068.68938856, "volume": 0.0}, {"date": "2001-08-01", "close": 9077.27556213, "volume": 0.0}, {"date": "2001-08-02", "close": 9077.27556213, "volume": null}, {"date": "2001-08-03", "close": 8270.406623274, "volume": 0.0}, {"date": "2001-08-06", "close": 8270.406623274, "volume": null}, {"date": "2001-08-07", "close": 9682.427266272, "volume": 0.0}, {"date": "2001-08-08", "close": 9682.427266272, "volume": null}, {"date": "2001-08-09", "close": 9682.427266272, "volume": null}, {"date": "2001-08-10", "close": 8270.406623274, "volume": 1.0}, {"date": "2001-08-13", "close": 8270.406623274, "volume": null}, {"date": "2001-08-14", "close": 8270.406623274, "volume": null}, {"date": "2001-08-15", "close": 8270.406623274, "volume": null}, {"date": "2001-08-16", "close": 8068.68938856, "volume": 0.0}, {"date": "2001-08-17", "close": 8068.68938856, "volume": null}, {"date": "2001-08-20", "close": 7060.10321499, "volume": 0.0}, {"date": "2001-08-21", "close": 7060.10321499, "volume": null}, {"date": "2001-08-22", "close": 7060.10321499, "volume": null}, {"date": "2001-08-23", "close": 7060.10321499, "volume": null}, {"date": "2001-08-24", "close": 7060.10321499, "volume": 0.0}, {"date": "2001-08-27", "close": 7060.10321499, "volume": 0.0}, {"date": "2001-08-28", "close": 7060.10321499, "volume": null}, {"date": "2001-08-29", "close": 7060.10321499, "volume": 0.0}, {"date": "2001-08-30", "close": 7060.10321499, "volume": null}, {"date": "2001-08-31", "close": 7060.10321499, "volume": null}, {"date": "2001-09-03", "close": 6051.51704142, "volume": 0.0}, {"date": "2001-09-04", "close": 6051.51704142, "volume": null}, {"date": "2001-09-05", "close": 6051.51704142, "volume": 1.0}, {"date": "2001-09-06", "close": 6051.51704142, "volume": null}, {"date": "2001-09-10", "close": 6858.385980276, "volume": null}, {"date": "2001-09-11", "close": 6858.385980276, "volume": null}, {"date": "2001-09-12", "close": 3025.75852071, "volume": 0.0}, {"date": "2001-09-13", "close": 3025.75852071, "volume": null}, {"date": "2001-09-14", "close": 3025.75852071, "volume": null}, {"date": "2001-09-17", "close": 3025.75852071, "volume": null}, {"date": "2001-09-18", "close": 3025.75852071, "volume": null}, {"date": "2001-09-19", "close": 3025.75852071, "volume": null}, {"date": "2001-09-20", "close": 4034.34469428, "volume": 0.0}, {"date": "2001-09-21", "close": 4034.34469428, "volume": 0.0}, {"date": "2001-09-24", "close": 4236.061928994, "volume": 2.0}, {"date": "2001-09-25", "close": 4236.061928994, "volume": null}, {"date": "2001-09-26", "close": 4639.496398422, "volume": 0.0}, {"date": "2001-09-27", "close": 4639.496398422, "volume": null}, {"date": "2001-09-28", "close": 5042.93086785, "volume": 0.0}, {"date": "2001-10-01", "close": 5042.93086785, "volume": null}, {"date": "2001-10-02", "close": 5042.93086785, "volume": null}, {"date": "2001-10-03", "close": 5042.93086785, "volume": null}, {"date": "2001-10-04", "close": 6051.51704142, "volume": 0.0}, {"date": "2001-10-05", "close": 6051.51704142, "volume": 1.0}, {"date": "2001-10-08", "close": 6051.51704142, "volume": null}, {"date": "2001-10-09", "close": 5042.93086785, "volume": 0.0}, {"date": "2001-10-10", "close": 5042.93086785, "volume": 0.0}, {"date": "2001-10-16", "close": 7866.972153846, "volume": 0.0}, {"date": "2001-10-18", "close": 6051.51704142, "volume": 0.0}, {"date": "2001-10-19", "close": 6051.51704142, "volume": 0.0}, {"date": "2001-10-22", "close": 6051.51704142, "volume": 0.0}, {"date": "2001-10-25", "close": 5648.082571992, "volume": 0.0}, {"date": "2001-10-29", "close": 4034.34469428, "volume": 1.0}, {"date": "2001-11-06", "close": 5244.648102564, "volume": 0.0}, {"date": "2001-11-09", "close": 5648.082571992, "volume": 0.0}, {"date": "2001-11-13", "close": 4236.061928994, "volume": 1.0}, {"date": "2001-11-20", "close": 4841.213633136, "volume": 0.0}, {"date": "2001-11-23", "close": 4437.779163708, "volume": 0.0}, {"date": "2001-11-28", "close": 4437.779163708, "volume": 0.0}, {"date": "2001-11-29", "close": 4437.779163708, "volume": 0.0}, {"date": "2001-11-30", "close": 4236.061928994, "volume": 1.0}, {"date": "2001-12-04", "close": 4236.061928994, "volume": 0.0}, {"date": "2001-12-05", "close": 4236.061928994, "volume": 0.0}, {"date": "2001-12-07", "close": 5042.93086785, "volume": 0.0}, {"date": "2001-12-11", "close": 5042.93086785, "volume": 0.0}, {"date": "2001-12-12", "close": 4034.34469428, "volume": 0.0}, {"date": "2001-12-13", "close": 5042.93086785, "volume": 1.0}, {"date": "2001-12-28", "close": 3832.627459566, "volume": 0.0}, {"date": "2001-12-31", "close": 4034.34469428, "volume": 0.0}, {"date": "2002-01-14", "close": 4236.061928994, "volume": 0.0}, {"date": "2002-01-15", "close": 4437.779163708, "volume": 0.0}, {"date": "2002-01-17", "close": 5042.93086785, "volume": 0.0}, {"date": "2002-01-18", "close": 5042.93086785, "volume": 0.0}, {"date": "2002-01-21", "close": 5042.93086785, "volume": 0.0}, {"date": "2002-01-22", "close": 4639.496398422, "volume": 0.0}, {"date": "2002-01-24", "close": 4639.496398422, "volume": 0.0}, {"date": "2002-01-30", "close": 5042.93086785, "volume": 1.0}, {"date": "2002-01-31", "close": 5042.93086785, "volume": 0.0}, {"date": "2002-02-01", "close": 4236.061928994, "volume": 0.0}, {"date": "2002-02-05", "close": 4236.061928994, "volume": 0.0}, {"date": "2002-02-08", "close": 4236.061928994, "volume": 0.0}, {"date": "2002-02-11", "close": 3832.627459566, "volume": 0.0}, {"date": "2002-02-15", "close": 4034.34469428, "volume": 1.0}, {"date": "2002-02-18", "close": 4034.34469428, "volume": 0.0}, {"date": "2002-02-20", "close": 4034.34469428, "volume": 0.0}, {"date": "2002-02-28", "close": 4034.34469428, "volume": 0.0}, {"date": "2002-03-04", "close": 4034.34469428, "volume": 0.0}, {"date": "2002-03-05", "close": 4437.779163708, "volume": 0.0}, {"date": "2002-03-08", "close": 4034.34469428, "volume": 0.0}, {"date": "2002-03-12", "close": 4236.061928994, "volume": 0.0}, {"date": "2002-03-13", "close": 4034.34469428, "volume": 0.0}, {"date": "2002-03-15", "close": 3832.627459566, "volume": 0.0}, {"date": "2002-03-18", "close": 3832.627459566, "volume": 0.0}, {"date": "2002-03-19", "close": 3429.192990138, "volume": 0.0}, {"date": "2002-03-20", "close": 4034.34469428, "volume": 0.0}, {"date": "2002-03-21", "close": 3429.192990138, "volume": 0.0}, {"date": "2002-04-02", "close": 3429.192990138, "volume": 1.0}, {"date": "2002-04-05", "close": 3429.192990138, "volume": 0.0}, {"date": "2002-04-19", "close": 3429.192990138, "volume": 0.0}, {"date": "2002-04-29", "close": 3429.192990138, "volume": 0.0}, {"date": "2002-04-30", "close": 3429.192990138, "volume": 0.0}, {"date": "2002-05-01", "close": 3429.192990138, "volume": 0.0}, {"date": "2002-05-08", "close": 3227.475755424, "volume": 0.0}, {"date": "2002-05-14", "close": 2622.324051282, "volume": 0.0}, {"date": "2002-05-16", "close": 2824.041285996, "volume": 0.0}, {"date": "2002-05-20", "close": 3429.192990138, "volume": 2.0}, {"date": "2002-05-21", "close": 3429.192990138, "volume": 0.0}, {"date": "2002-05-23", "close": 3227.475755424, "volume": 0.0}, {"date": "2002-05-28", "close": 3227.475755424, "volume": 0.0}, {"date": "2002-05-31", "close": 2420.606816568, "volume": 7.0}, {"date": "2002-06-04", "close": 2622.324051282, "volume": 2.0}, {"date": "2002-06-07", "close": 2824.041285996, "volume": 6.0}, {"date": "2002-06-11", "close": 2824.041285996, "volume": 2.0}, {"date": "2002-06-12", "close": 3025.75852071, "volume": 2.0}, {"date": "2002-06-13", "close": 2824.041285996, "volume": 3.0}, {"date": "2002-06-14", "close": 2218.889581854, "volume": 3.0}, {"date": "2002-06-17", "close": 2218.889581854, "volume": 1.0}, {"date": "2002-06-18", "close": 2420.606816568, "volume": 0.0}, {"date": "2002-06-19", "close": 2420.606816568, "volume": 0.0}, {"date": "2002-06-20", "close": 2017.17234714, "volume": 0.0}, {"date": "2002-06-21", "close": 2017.17234714, "volume": 1.0}, {"date": "2002-06-25", "close": 2218.889581854, "volume": 1.0}, {"date": "2002-07-11", "close": 1613.73787768, "volume": 1.0}, {"date": "2002-07-12", "close": 2017.1723471, "volume": 2.0}, {"date": "2002-07-15", "close": 2420.60681652, "volume": 1.0}, {"date": "2002-07-22", "close": 1613.73787768, "volume": 0.0}, {"date": "2002-07-23", "close": 1613.73787768, "volume": 0.0}, {"date": "2002-07-26", "close": 1412.02064297, "volume": 1.0}, {"date": "2002-08-05", "close": 1008.58617355, "volume": 7.0}, {"date": "2002-08-08", "close": 806.86893884, "volume": 24.0}, {"date": "2002-08-14", "close": 806.86893884, "volume": 0.0}, {"date": "2002-08-16", "close": 827.040662311, "volume": 0.0}, {"date": "2002-09-06", "close": 1028.757897021, "volume": 0.0}, {"date": "2002-09-16", "close": 1086.7214455, "volume": 0.0}, {"date": "2002-09-25", "close": 1086.7214455, "volume": 1.0}, {"date": "2003-12-24", "close": 5650.9515166, "volume": 103.0}, {"date": "2003-12-29", "close": 5433.6072275, "volume": 8.0}, {"date": "2003-12-30", "close": 4564.2300711, "volume": 17.0}, {"date": "2003-12-31", "close": 4998.9186493, "volume": 23.0}, {"date": "2004-01-05", "close": 5324.93508295, "volume": 33.0}, {"date": "2004-01-06", "close": 5216.2629384, "volume": 26.0}, {"date": "2004-01-07", "close": 5216.2629384, "volume": 9.0}, {"date": "2004-01-08", "close": 5107.59079385, "volume": 11.0}, {"date": "2004-01-09", "close": 5107.59079385, "volume": 3.0}, {"date": "2004-01-12", "close": 5324.93508295, "volume": 7.0}, {"date": "2004-01-13", "close": 4998.9186493, "volume": 5.0}, {"date": "2004-01-14", "close": 5216.2629384, "volume": 5.0}, {"date": "2004-01-15", "close": 5216.2629384, "volume": 8.0}, {"date": "2004-01-16", "close": 5107.59079385, "volume": 5.0}, {"date": "2004-01-19", "close": 5216.2629384, "volume": 1.0}, {"date": "2004-01-20", "close": 5107.59079385, "volume": 5.0}, {"date": "2004-01-21", "close": 4781.5743602, "volume": 3.0}, {"date": "2004-01-22", "close": 4781.5743602, "volume": 8.0}, {"date": "2004-01-23", "close": 5650.9515166, "volume": 51.0}, {"date": "2004-01-27", "close": 6302.9843839, "volume": 77.0}, {"date": "2004-01-28", "close": 7607.0501185, "volume": 74.0}, {"date": "2004-01-29", "close": 7281.03368485, "volume": 25.0}, {"date": "2004-01-30", "close": 7281.03368485, "volume": 15.0}, {"date": "2004-02-02", "close": 7607.0501185, "volume": 19.0}, {"date": "2004-02-03", "close": 8367.75513035, "volume": 51.0}, {"date": "2004-02-04", "close": 8476.4272749, "volume": 42.0}, {"date": "2004-02-05", "close": 8476.4272749, "volume": 35.0}, {"date": "2004-02-06", "close": 7824.3944076, "volume": 11.0}, {"date": "2004-02-09", "close": 7824.3944076, "volume": 29.0}, {"date": "2004-02-10", "close": 7715.72226305, "volume": 17.0}, {"date": "2004-02-11", "close": 8476.4272749, "volume": 44.0}, {"date": "2004-02-12", "close": 9128.4601422, "volume": 44.0}, {"date": "2004-02-13", "close": 8693.771564, "volume": 11.0}, {"date": "2004-02-16", "close": 8585.09941945, "volume": 6.0}, {"date": "2004-02-17", "close": 8693.771564, "volume": 16.0}, {"date": "2004-02-18", "close": 8476.4272749, "volume": 11.0}, {"date": "2004-02-19", "close": 8476.4272749, "volume": 3.0}, {"date": "2004-02-20", "close": 8585.09941945, "volume": 3.0}, {"date": "2004-02-23", "close": 8041.7386967, "volume": 10.0}, {"date": "2004-02-24", "close": 7607.0501185, "volume": 12.0}, {"date": "2004-02-25", "close": 7607.0501185, "volume": 17.0}, {"date": "2004-02-26", "close": 7824.3944076, "volume": 5.0}, {"date": "2004-02-27", "close": 7607.0501185, "volume": 4.0}, {"date": "2004-03-01", "close": 7281.03368485, "volume": 52.0}, {"date": "2004-03-02", "close": 6846.34510665, "volume": 9.0}, {"date": "2004-03-03", "close": 7063.68939575, "volume": 6.0}, {"date": "2004-03-04", "close": 6955.0172512, "volume": 9.0}, {"date": "2004-03-05", "close": 7172.3615403, "volume": 12.0}, {"date": "2004-03-08", "close": 7172.3615403, "volume": 1.0}, {"date": "2004-03-09", "close": 7172.3615403, "volume": 4.0}, {"date": "2004-03-10", "close": 7172.3615403, "volume": 1.0}, {"date": "2004-03-11", "close": 7172.3615403, "volume": 0.0}, {"date": "2004-03-12", "close": 6737.6729621, "volume": 3.0}, {"date": "2004-03-15", "close": 6737.6729621, "volume": 6.0}, {"date": "2004-03-16", "close": 6846.34510665, "volume": 4.0}, {"date": "2004-03-17", "close": 6629.00081755, "volume": 6.0}, {"date": "2004-03-18", "close": 6520.328673, "volume": 3.0}, {"date": "2004-03-19", "close": 6302.9843839, "volume": 4.0}, {"date": "2004-03-22", "close": 6302.9843839, "volume": 4.0}, {"date": "2004-03-23", "close": 6520.328673, "volume": 19.0}, {"date": "2004-03-24", "close": 6737.6729621, "volume": 5.0}, {"date": "2004-03-25", "close": 6737.6729621, "volume": 12.0}, {"date": "2004-03-26", "close": 6737.6729621, "volume": 3.0}, {"date": "2004-03-29", "close": 6629.00081755, "volume": 9.0}, {"date": "2004-03-30", "close": 6737.6729621, "volume": 8.0}, {"date": "2004-04-01", "close": 6737.6729621, "volume": 2.0}, {"date": "2004-04-02", "close": 7063.68939575, "volume": 2.0}, {"date": "2004-04-05", "close": 6846.34510665, "volume": 1.0}, {"date": "2004-04-06", "close": 6520.328673, "volume": 3.0}, {"date": "2004-04-07", "close": 6520.328673, "volume": 3.0}, {"date": "2004-04-08", "close": 6520.328673, "volume": 1.0}, {"date": "2004-04-13", "close": 6520.328673, "volume": 1.0}, {"date": "2004-04-14", "close": 6520.328673, "volume": 4.0}, {"date": "2004-04-16", "close": 6520.328673, "volume": 2.0}, {"date": "2004-04-20", "close": 6085.6400948, "volume": 2.0}, {"date": "2004-04-21", "close": 6737.6729621, "volume": 7.0}, {"date": "2004-04-23", "close": 6411.65652845, "volume": 3.0}, {"date": "2004-04-26", "close": 6411.65652845, "volume": 0.0}, {"date": "2004-04-27", "close": 6520.328673, "volume": 0.0}, {"date": "2004-04-28", "close": 6194.31223935, "volume": 2.0}, {"date": "2004-04-29", "close": 6085.6400948, "volume": 2.0}, {"date": "2004-04-30", "close": 6085.6400948, "volume": 1.0}, {"date": "2004-05-03", "close": 5868.2958057, "volume": 1.0}, {"date": "2004-05-04", "close": 5433.6072275, "volume": 2.0}, {"date": "2004-05-05", "close": 5868.2958057, "volume": 2.0}, {"date": "2004-05-06", "close": 5433.6072275, "volume": 2.0}, {"date": "2004-05-07", "close": 5433.6072275, "volume": 3.0}, {"date": "2004-05-10", "close": 4998.9186493, "volume": 3.0}, {"date": "2004-05-11", "close": 4998.9186493, "volume": 0.0}, {"date": "2004-05-13", "close": 4998.9186493, "volume": 1.0}, {"date": "2004-05-21", "close": 4998.9186493, "volume": 2.0}, {"date": "2004-05-24", "close": 4998.9186493, "volume": 1.0}, {"date": "2004-05-25", "close": 5650.9515166, "volume": 1.0}, {"date": "2004-05-26", "close": 5868.2958057, "volume": 0.0}, {"date": "2004-05-27", "close": 4998.9186493, "volume": 2.0}, {"date": "2004-05-31", "close": 5433.6072275, "volume": 4.0}, {"date": "2004-06-02", "close": 5107.59079385, "volume": 3.0}, {"date": "2004-06-04", "close": 5216.2629384, "volume": 0.0}, {"date": "2004-06-07", "close": 5107.59079385, "volume": 0.0}, {"date": "2004-06-08", "close": 5216.2629384, "volume": 1.0}, {"date": "2004-06-09", "close": 4998.9186493, "volume": 7.0}, {"date": "2004-06-10", "close": 5433.6072275, "volume": 1.0}, {"date": "2004-06-11", "close": 5542.27937205, "volume": 2.0}, {"date": "2004-06-15", "close": 5542.27937205, "volume": 0.0}, {"date": "2004-06-16", "close": 5650.9515166, "volume": 5.0}, {"date": "2004-06-17", "close": 6302.9843839, "volume": 3.0}, {"date": "2004-06-18", "close": 6520.328673, "volume": 13.0}, {"date": "2004-06-21", "close": 6955.0172512, "volume": 7.0}, {"date": "2004-06-23", "close": 7172.3615403, "volume": 13.0}, {"date": "2004-06-24", "close": 6955.0172512, "volume": 4.0}, {"date": "2004-06-25", "close": 6955.0172512, "volume": 4.0}, {"date": "2004-06-28", "close": 7389.7058294, "volume": 2.0}, {"date": "2004-06-29", "close": 7389.7058294, "volume": 9.0}, {"date": "2004-06-30", "close": 7389.7058294, "volume": 0.0}, {"date": "2004-07-01", "close": 6955.0172512, "volume": 0.0}, {"date": "2004-07-02", "close": 6955.0172512, "volume": 0.0}, {"date": "2004-07-05", "close": 6629.00081755, "volume": 13.0}, {"date": "2004-07-06", "close": 6955.0172512, "volume": 0.0}, {"date": "2004-07-07", "close": 6955.0172512, "volume": 5.0}, {"date": "2004-07-08", "close": 6955.0172512, "volume": 6.0}, {"date": "2004-07-09", "close": 6955.0172512, "volume": 4.0}, {"date": "2004-07-12", "close": 6955.0172512, "volume": 14.0}, {"date": "2004-07-13", "close": 6737.6729621, "volume": 1.0}, {"date": "2004-07-14", "close": 6737.6729621, "volume": 25.0}, {"date": "2004-07-15", "close": 6955.0172512, "volume": 6.0}, {"date": "2004-07-16", "close": 6955.0172512, "volume": 4.0}, {"date": "2004-07-19", "close": 6520.328673, "volume": 1.0}, {"date": "2004-07-20", "close": 6085.6400948, "volume": 2.0}, {"date": "2004-07-22", "close": 6302.9843839, "volume": 0.0}, {"date": "2004-07-30", "close": 7389.7058294, "volume": 120.0}, {"date": "2004-08-02", "close": 7607.0501185, "volume": 27.0}, {"date": "2004-08-03", "close": 7498.37797395, "volume": 53.0}, {"date": "2004-08-04", "close": 7498.37797395, "volume": 6.0}, {"date": "2004-08-05", "close": 7389.7058294, "volume": 5.0}, {"date": "2004-08-09", "close": 6737.6729621, "volume": 0.0}, {"date": "2004-08-10", "close": 6737.6729621, "volume": 2.0}, {"date": "2004-08-11", "close": 6737.6729621, "volume": 1.0}, {"date": "2004-08-12", "close": 6737.6729621, "volume": 0.0}, {"date": "2004-08-13", "close": 6520.328673, "volume": 1.0}, {"date": "2004-08-16", "close": 6520.328673, "volume": 2.0}, {"date": "2004-08-17", "close": 6520.328673, "volume": 0.0}, {"date": "2004-08-18", "close": 5868.2958057, "volume": 11.0}, {"date": "2004-08-19", "close": 6085.6400948, "volume": 1.0}, {"date": "2004-08-20", "close": 5868.2958057, "volume": 0.0}, {"date": "2004-08-23", "close": 6302.9843839, "volume": 6.0}, {"date": "2004-08-25", "close": 5759.62366115, "volume": 5.0}, {"date": "2004-08-26", "close": 5759.62366115, "volume": 4.0}, {"date": "2004-08-27", "close": 6411.65652845, "volume": 1.0}, {"date": "2004-08-31", "close": 5759.62366115, "volume": 1.0}, {"date": "2004-09-01", "close": 5650.9515166, "volume": 5.0}, {"date": "2004-09-06", "close": 5868.2958057, "volume": 1.0}, {"date": "2004-09-07", "close": 5868.2958057, "volume": 1.0}, {"date": "2004-09-09", "close": 5433.6072275, "volume": 4.0}, {"date": "2004-09-10", "close": 5542.27937205, "volume": 5.0}, {"date": "2004-09-13", "close": 5433.6072275, "volume": 35.0}, {"date": "2004-09-16", "close": 5433.6072275, "volume": 1.0}, {"date": "2004-09-20", "close": 5433.6072275, "volume": 3.0}, {"date": "2004-09-22", "close": 5433.6072275, "volume": 0.0}, {"date": "2004-09-23", "close": 5868.2958057, "volume": 0.0}, {"date": "2004-09-24", "close": 5216.2629384, "volume": 3.0}, {"date": "2004-09-27", "close": 5216.2629384, "volume": 3.0}, {"date": "2004-09-28", "close": 4998.9186493, "volume": 70.0}, {"date": "2004-09-29", "close": 5433.6072275, "volume": 2.0}, {"date": "2004-09-30", "close": 5107.59079385, "volume": 2.0}, {"date": "2004-10-01", "close": 5433.6072275, "volume": 1.0}, {"date": "2004-10-05", "close": 4998.9186493, "volume": 6.0}, {"date": "2004-10-06", "close": 4998.9186493, "volume": 1.0}, {"date": "2004-10-07", "close": 5216.2629384, "volume": 2.0}, {"date": "2004-10-08", "close": 4998.9186493, "volume": 3.0}, {"date": "2004-10-11", "close": 5868.2958057, "volume": 4.0}, {"date": "2004-10-12", "close": 5868.2958057, "volume": 18.0}, {"date": "2004-10-13", "close": 6302.9843839, "volume": 2.0}, {"date": "2004-10-14", "close": 6194.31223935, "volume": 3.0}, {"date": "2004-10-15", "close": 6737.6729621, "volume": 14.0}, {"date": "2004-10-18", "close": 6846.34510665, "volume": 0.0}, {"date": "2004-10-19", "close": 7172.3615403, "volume": 10.0}, {"date": "2004-10-20", "close": 6955.0172512, "volume": 8.0}, {"date": "2004-10-21", "close": 6846.34510665, "volume": 7.0}, {"date": "2004-10-22", "close": 6955.0172512, "volume": 2.0}, {"date": "2004-10-25", "close": 6737.6729621, "volume": 3.0}, {"date": "2004-10-26", "close": 6737.6729621, "volume": 0.0}, {"date": "2004-10-27", "close": 6520.328673, "volume": 3.0}, {"date": "2004-10-28", "close": 5868.2958057, "volume": 4.0}, {"date": "2004-10-29", "close": 6085.6400948, "volume": 1.0}, {"date": "2004-11-01", "close": 5542.27937205, "volume": 3.0}, {"date": "2004-11-02", "close": 5542.27937205, "volume": 2.0}, {"date": "2004-11-03", "close": 5868.2958057, "volume": 2.0}, {"date": "2004-11-04", "close": 6085.6400948, "volume": 5.0}, {"date": "2004-11-08", "close": 6085.6400948, "volume": 1.0}, {"date": "2004-11-09", "close": 6520.328673, "volume": 2.0}, {"date": "2004-11-10", "close": 6955.0172512, "volume": 9.0}, {"date": "2004-11-11", "close": 7172.3615403, "volume": 10.0}, {"date": "2004-11-12", "close": 6737.6729621, "volume": 8.0}, {"date": "2004-11-15", "close": 7063.68939575, "volume": 2.0}, {"date": "2004-11-16", "close": 7063.68939575, "volume": 4.0}, {"date": "2004-11-17", "close": 6955.0172512, "volume": 10.0}, {"date": "2004-11-18", "close": 6955.0172512, "volume": 6.0}, {"date": "2004-11-19", "close": 6955.0172512, "volume": 1.0}, {"date": "2004-11-22", "close": 6846.34510665, "volume": 0.0}, {"date": "2004-11-23", "close": 6955.0172512, "volume": 2.0}, {"date": "2004-11-24", "close": 7281.03368485, "volume": 15.0}, {"date": "2004-11-25", "close": 7607.0501185, "volume": 21.0}, {"date": "2004-11-26", "close": 7389.7058294, "volume": 7.0}, {"date": "2004-11-29", "close": 7172.3615403, "volume": 1.0}, {"date": "2004-11-30", "close": 6737.6729621, "volume": 4.0}, {"date": "2004-12-01", "close": 6629.00081755, "volume": 3.0}, {"date": "2004-12-02", "close": 5868.2958057, "volume": 17.0}, {"date": "2004-12-03", "close": 6085.6400948, "volume": 6.0}, {"date": "2004-12-06", "close": 6085.6400948, "volume": 13.0}, {"date": "2004-12-07", "close": 5868.2958057, "volume": 6.0}, {"date": "2004-12-08", "close": 5650.9515166, "volume": 29.0}, {"date": "2004-12-09", "close": 6411.65652845, "volume": 0.0}, {"date": "2004-12-10", "close": 5868.2958057, "volume": 2.0}, {"date": "2004-12-14", "close": 5868.2958057, "volume": 1.0}, {"date": "2004-12-16", "close": 5868.2958057, "volume": 0.0}, {"date": "2004-12-17", "close": 6302.9843839, "volume": 3.0}, {"date": "2004-12-20", "close": 6085.6400948, "volume": 1.0}, {"date": "2004-12-22", "close": 5759.62366115, "volume": 8.0}, {"date": "2004-12-23", "close": 5542.27937205, "volume": 12.0}, {"date": "2004-12-24", "close": 5868.2958057, "volume": 13.0}, {"date": "2004-12-29", "close": 5650.9515166, "volume": 6.0}, {"date": "2004-12-30", "close": 5868.2958057, "volume": 2.0}, {"date": "2004-12-31", "close": 5650.9515166, "volume": 2.0}, {"date": "2005-01-04", "close": 5868.2958057, "volume": 3.0}, {"date": "2005-01-05", "close": 5650.9515166, "volume": 7.0}, {"date": "2005-01-06", "close": 5868.2958057, "volume": 13.0}, {"date": "2005-01-07", "close": 6302.9843839, "volume": 9.0}, {"date": "2005-01-10", "close": 6085.6400948, "volume": 1.0}, {"date": "2005-01-11", "close": 6085.6400948, "volume": 1.0}, {"date": "2005-01-12", "close": 6629.00081755, "volume": 35.0}, {"date": "2005-01-13", "close": 6737.6729621, "volume": 21.0}, {"date": "2005-01-14", "close": 6629.00081755, "volume": 30.0}, {"date": "2005-01-17", "close": 6520.328673, "volume": 4.0}, {"date": "2005-01-18", "close": 6629.00081755, "volume": 3.0}, {"date": "2005-01-19", "close": 6520.328673, "volume": 2.0}, {"date": "2005-01-20", "close": 6737.6729621, "volume": 0.0}, {"date": "2005-01-21", "close": 6629.00081755, "volume": 1.0}, {"date": "2005-01-24", "close": 6737.6729621, "volume": 9.0}, {"date": "2005-01-25", "close": 6955.0172512, "volume": 1.0}, {"date": "2005-01-27", "close": 6737.6729621, "volume": 3.0}, {"date": "2005-01-28", "close": 6737.6729621, "volume": 5.0}, {"date": "2005-01-31", "close": 6629.00081755, "volume": 15.0}, {"date": "2005-02-01", "close": 6846.34510665, "volume": 23.0}, {"date": "2005-02-02", "close": 6846.34510665, "volume": 10.0}, {"date": "2005-02-03", "close": 6629.00081755, "volume": 6.0}, {"date": "2005-02-04", "close": 6846.34510665, "volume": 7.0}, {"date": "2005-02-07", "close": 6846.34510665, "volume": 1.0}, {"date": "2005-02-08", "close": 6737.6729621, "volume": 5.0}, {"date": "2005-02-09", "close": 6737.6729621, "volume": 1.0}, {"date": "2005-02-10", "close": 6737.6729621, "volume": 8.0}, {"date": "2005-02-11", "close": 6737.6729621, "volume": 4.0}, {"date": "2005-02-14", "close": 6955.0172512, "volume": 5.0}, {"date": "2005-02-15", "close": 6846.34510665, "volume": 14.0}, {"date": "2005-02-16", "close": 7607.0501185, "volume": 13.0}, {"date": "2005-02-17", "close": 8259.0829858, "volume": 20.0}, {"date": "2005-02-18", "close": 8041.7386967, "volume": 24.0}, {"date": "2005-02-21", "close": 8041.7386967, "volume": 9.0}, {"date": "2005-02-22", "close": 7933.06655215, "volume": 3.0}, {"date": "2005-02-23", "close": 7607.0501185, "volume": 2.0}, {"date": "2005-02-24", "close": 7607.0501185, "volume": 5.0}, {"date": "2005-02-25", "close": 7607.0501185, "volume": 3.0}, {"date": "2005-02-28", "close": 8041.7386967, "volume": 9.0}, {"date": "2005-03-01", "close": 8367.75513035, "volume": 11.0}, {"date": "2005-03-02", "close": 8693.771564, "volume": 8.0}, {"date": "2005-03-03", "close": 9345.8044313, "volume": 15.0}, {"date": "2005-03-04", "close": 9671.82086495, "volume": 20.0}, {"date": "2005-03-07", "close": 9780.4930095, "volume": 8.0}, {"date": "2005-03-08", "close": 9780.4930095, "volume": 6.0}, {"date": "2005-03-09", "close": 9345.8044313, "volume": 4.0}, {"date": "2005-03-10", "close": 8911.1158531, "volume": 6.0}, {"date": "2005-03-11", "close": 8911.1158531, "volume": 5.0}, {"date": "2005-03-14", "close": 9889.16515405, "volume": 5.0}, {"date": "2005-03-15", "close": 9780.4930095, "volume": 1.0}, {"date": "2005-03-16", "close": 9019.78799765, "volume": 7.0}, {"date": "2005-03-17", "close": 9563.1487204, "volume": 4.0}, {"date": "2005-03-18", "close": 8911.1158531, "volume": 2.0}, {"date": "2005-03-21", "close": 9454.47657585, "volume": 10.0}, {"date": "2005-03-23", "close": 8476.4272749, "volume": 13.0}, {"date": "2005-03-24", "close": 8476.4272749, "volume": 6.0}, {"date": "2005-03-29", "close": 8041.7386967, "volume": 4.0}, {"date": "2005-03-30", "close": 8259.0829858, "volume": 12.0}, {"date": "2005-03-31", "close": 8259.0829858, "volume": 5.0}, {"date": "2005-04-04", "close": 8259.0829858, "volume": 3.0}, {"date": "2005-04-05", "close": 7607.0501185, "volume": 6.0}, {"date": "2005-04-06", "close": 7389.7058294, "volume": 4.0}, {"date": "2005-04-07", "close": 8259.0829858, "volume": 3.0}, {"date": "2005-04-08", "close": 8259.0829858, "volume": 2.0}, {"date": "2005-04-11", "close": 8041.7386967, "volume": 2.0}, {"date": "2005-04-12", "close": 7607.0501185, "volume": 2.0}, {"date": "2005-04-13", "close": 7389.7058294, "volume": 3.0}, {"date": "2005-04-14", "close": 6955.0172512, "volume": 15.0}, {"date": "2005-04-15", "close": 6411.65652845, "volume": 10.0}, {"date": "2005-04-20", "close": 4998.9186493, "volume": 44.0}, {"date": "2005-04-21", "close": 4346.885782, "volume": 21.0}, {"date": "2005-04-22", "close": 5433.6072275, "volume": 16.0}, {"date": "2005-04-26", "close": 4998.9186493, "volume": 13.0}, {"date": "2005-04-27", "close": 5324.93508295, "volume": 0.0}, {"date": "2005-04-28", "close": 4781.5743602, "volume": 2.0}, {"date": "2005-04-29", "close": 4998.9186493, "volume": 1.0}, {"date": "2005-05-02", "close": 4346.885782, "volume": 33.0}, {"date": "2005-05-03", "close": 4564.2300711, "volume": 31.0}, {"date": "2005-05-04", "close": 4346.885782, "volume": 6.0}, {"date": "2005-05-05", "close": 4564.2300711, "volume": 1.0}, {"date": "2005-05-06", "close": 4564.2300711, "volume": 1.0}, {"date": "2005-05-10", "close": 4455.55792655, "volume": 3.0}, {"date": "2005-05-11", "close": 4129.5414929, "volume": 7.0}, {"date": "2005-05-16", "close": 4781.5743602, "volume": 0.0}, {"date": "2005-05-17", "close": 4890.24650475, "volume": 12.0}, {"date": "2005-05-18", "close": 4890.24650475, "volume": 1.0}, {"date": "2005-05-19", "close": 4781.5743602, "volume": 1.0}, {"date": "2005-05-20", "close": 4998.9186493, "volume": 6.0}, {"date": "2005-05-23", "close": 4998.9186493, "volume": 12.0}, {"date": "2005-05-24", "close": 4998.9186493, "volume": 1.0}, {"date": "2005-05-25", "close": 4564.2300711, "volume": 5.0}, {"date": "2005-05-26", "close": 4346.885782, "volume": 4.0}, {"date": "2005-05-27", "close": 4346.885782, "volume": 12.0}, {"date": "2005-05-30", "close": 4020.86934835, "volume": 10.0}, {"date": "2005-05-31", "close": 4020.86934835, "volume": 0.0}, {"date": "2005-06-01", "close": 3912.1972038, "volume": 3.0}, {"date": "2005-06-02", "close": 3912.1972038, "volume": 0.0}, {"date": "2005-06-06", "close": 3586.18077015, "volume": 14.0}, {"date": "2005-06-07", "close": 3477.5086256, "volume": 7.0}, {"date": "2005-06-08", "close": 3586.18077015, "volume": 30.0}, {"date": "2005-06-09", "close": 3586.18077015, "volume": 19.0}, {"date": "2005-06-10", "close": 3803.52505925, "volume": 28.0}, {"date": "2005-06-14", "close": 4346.885782, "volume": 5.0}, {"date": "2005-06-15", "close": 4781.5743602, "volume": 7.0}, {"date": "2005-06-16", "close": 4564.2300711, "volume": 4.0}, {"date": "2005-06-17", "close": 4455.55792655, "volume": 2.0}, {"date": "2005-06-20", "close": 4346.885782, "volume": 2.0}, {"date": "2005-06-21", "close": 4564.2300711, "volume": 3.0}, {"date": "2005-06-22", "close": 4129.5414929, "volume": 10.0}, {"date": "2005-06-23", "close": 3803.52505925, "volume": 5.0}, {"date": "2005-06-24", "close": 3912.1972038, "volume": 2.0}, {"date": "2005-06-27", "close": 3912.1972038, "volume": 19.0}, {"date": "2005-06-28", "close": 3912.1972038, "volume": 13.0}, {"date": "2005-06-29", "close": 3912.1972038, "volume": 1.0}, {"date": "2005-06-30", "close": 3803.52505925, "volume": 2.0}, {"date": "2005-07-01", "close": 4564.2300711, "volume": 1.0}, {"date": "2005-07-04", "close": 4346.885782, "volume": 5.0}, {"date": "2005-07-05", "close": 1130.19030332, "volume": 334.0}, {"date": "2005-07-06", "close": 1043.25258768, "volume": 222.0}, {"date": "2005-07-07", "close": 1260.59687678, "volume": 227.0}, {"date": "2005-07-08", "close": 1456.20673697, "volume": 161.0}, {"date": "2005-07-11", "close": 1499.67559479, "volume": 55.0}, {"date": "2005-07-12", "close": 1304.0657346, "volume": 101.0}, {"date": "2005-07-13", "close": 1260.59687678, "volume": 17.0}, {"date": "2006-10-26", "close": 217.3442891, "volume": 242.0}, {"date": "2006-10-27", "close": 282.54757583, "volume": 216.0}, {"date": "2006-10-30", "close": 239.07871801, "volume": 369.0}, {"date": "2006-10-31", "close": 249.945932465, "volume": 187.0}, {"date": "2006-11-01", "close": 249.945932465, "volume": 26.0}, {"date": "2006-11-02", "close": 249.945932465, "volume": 99.0}, {"date": "2006-11-03", "close": 239.07871801, "volume": 86.0}, {"date": "2006-11-06", "close": 249.945932465, "volume": 556.0}, {"date": "2006-11-07", "close": 228.211503555, "volume": 12.0}, {"date": "2006-11-08", "close": 282.54757583, "volume": 366.0}, {"date": "2006-11-09", "close": 260.81314692, "volume": 197.0}, {"date": "2006-11-10", "close": 260.81314692, "volume": 591.0}, {"date": "2006-11-13", "close": 293.414790285, "volume": 147.0}, {"date": "2006-11-14", "close": 293.414790285, "volume": 209.0}, {"date": "2006-11-15", "close": 304.28200474, "volume": 99.0}, {"date": "2006-11-16", "close": 304.28200474, "volume": 137.0}, {"date": "2006-11-17", "close": 271.680361375, "volume": 572.0}, {"date": "2006-11-20", "close": 249.945932465, "volume": 57.0}, {"date": "2006-11-21", "close": 249.945932465, "volume": 15.0}, {"date": "2006-11-22", "close": 271.680361375, "volume": 167.0}, {"date": "2006-11-23", "close": 271.680361375, "volume": 106.0}, {"date": "2006-11-24", "close": 293.414790285, "volume": 236.0}, {"date": "2006-11-27", "close": 336.883648105, "volume": 205.0}, {"date": "2006-11-28", "close": 347.75086256, "volume": 260.0}, {"date": "2006-11-29", "close": 369.48529147, "volume": 287.0}, {"date": "2006-11-30", "close": 358.618077015, "volume": 316.0}, {"date": "2006-12-01", "close": 380.352505925, "volume": 269.0}, {"date": "2006-12-04", "close": 369.48529147, "volume": 239.0}, {"date": "2006-12-05", "close": 347.75086256, "volume": 52.0}, {"date": "2006-12-06", "close": 358.618077015, "volume": 94.0}, {"date": "2006-12-07", "close": 326.01643365, "volume": 17.0}, {"date": "2006-12-08", "close": 391.21972038, "volume": 232.0}, {"date": "2006-12-11", "close": 412.95414929, "volume": 71.0}, {"date": "2006-12-12", "close": 380.352505925, "volume": 14.0}, {"date": "2006-12-13", "close": 347.75086256, "volume": 260.0}, {"date": "2006-12-14", "close": 326.01643365, "volume": 188.0}, {"date": "2006-12-15", "close": 326.01643365, "volume": 98.0}, {"date": "2006-12-18", "close": 326.01643365, "volume": 111.0}, {"date": "2006-12-19", "close": 347.75086256, "volume": 8.0}, {"date": "2006-12-20", "close": 336.883648105, "volume": 32.0}, {"date": "2006-12-21", "close": 347.75086256, "volume": 12.0}, {"date": "2006-12-22", "close": 358.618077015, "volume": 89.0}, {"date": "2006-12-27", "close": 358.618077015, "volume": 20.0}, {"date": "2006-12-28", "close": 347.75086256, "volume": 32.0}, {"date": "2007-01-02", "close": 326.01643365, "volume": 78.0}, {"date": "2007-01-03", "close": 326.01643365, "volume": 10.0}, {"date": "2007-01-04", "close": 293.414790285, "volume": 120.0}, {"date": "2007-01-05", "close": 336.883648105, "volume": 163.0}, {"date": "2007-01-08", "close": 326.01643365, "volume": 62.0}, {"date": "2007-01-09", "close": 326.01643365, "volume": 115.0}, {"date": "2007-01-10", "close": 315.149219195, "volume": 49.0}, {"date": "2007-01-11", "close": 315.149219195, "volume": 70.0}, {"date": "2007-01-12", "close": 304.28200474, "volume": 41.0}, {"date": "2007-01-15", "close": 315.149219195, "volume": 29.0}, {"date": "2007-01-16", "close": 326.01643365, "volume": 14.0}, {"date": "2007-01-17", "close": 315.149219195, "volume": 5.0}, {"date": "2007-01-18", "close": 293.414790285, "volume": 173.0}, {"date": "2007-01-22", "close": 293.414790285, "volume": 32.0}, {"date": "2007-01-25", "close": 315.149219195, "volume": 79.0}, {"date": "2007-01-29", "close": 304.28200474, "volume": 129.0}, {"date": "2007-01-30", "close": 293.414790285, "volume": 28.0}, {"date": "2007-01-31", "close": 315.149219195, "volume": 34.0}, {"date": "2007-02-01", "close": 304.28200474, "volume": 21.0}, {"date": "2007-02-02", "close": 326.01643365, "volume": 271.0}, {"date": "2007-02-05", "close": 326.01643365, "volume": 30.0}, {"date": "2007-02-06", "close": 304.28200474, "volume": 29.0}, {"date": "2007-02-07", "close": 315.149219195, "volume": 7.0}, {"date": "2007-02-08", "close": 315.149219195, "volume": 3.0}, {"date": "2007-02-09", "close": 304.28200474, "volume": 7.0}, {"date": "2007-02-12", "close": 315.149219195, "volume": 24.0}, {"date": "2007-02-13", "close": 358.618077015, "volume": 220.0}, {"date": "2007-02-14", "close": 358.618077015, "volume": 97.0}, {"date": "2007-02-15", "close": 326.01643365, "volume": 44.0}, {"date": "2007-02-16", "close": 347.75086256, "volume": 86.0}, {"date": "2007-02-19", "close": 304.28200474, "volume": 17.0}, {"date": "2007-02-20", "close": 326.01643365, "volume": 66.0}, {"date": "2007-02-21", "close": 326.01643365, "volume": 117.0}, {"date": "2007-02-22", "close": 326.01643365, "volume": 21.0}, {"date": "2007-02-23", "close": 336.883648105, "volume": 308.0}, {"date": "2007-02-26", "close": 326.01643365, "volume": 9.0}, {"date": "2007-02-27", "close": 326.01643365, "volume": 14.0}, {"date": "2007-02-28", "close": 293.414790285, "volume": 216.0}, {"date": "2007-03-01", "close": 293.414790285, "volume": 29.0}, {"date": "2007-03-02", "close": 315.149219195, "volume": 15.0}, {"date": "2007-03-05", "close": 293.414790285, "volume": 91.0}, {"date": "2007-03-07", "close": 282.54757583, "volume": 5.0}, {"date": "2007-03-08", "close": 315.149219195, "volume": 101.0}, {"date": "2007-03-09", "close": 293.414790285, "volume": 1.0}, {"date": "2007-03-12", "close": 315.149219195, "volume": 70.0}, {"date": "2007-03-13", "close": 282.54757583, "volume": 6.0}, {"date": "2007-03-14", "close": 271.680361375, "volume": 4.0}, {"date": "2007-03-21", "close": 282.54757583, "volume": 159.0}, {"date": "2007-03-23", "close": 271.680361375, "volume": 54.0}, {"date": "2007-03-27", "close": 260.81314692, "volume": 1.0}, {"date": "2007-03-28", "close": 260.81314692, "volume": 5.0}, {"date": "2007-03-30", "close": 249.945932465, "volume": 10.0}, {"date": "2007-04-02", "close": 293.414790285, "volume": 23.0}, {"date": "2007-04-03", "close": 260.81314692, "volume": 58.0}, {"date": "2007-04-04", "close": 304.28200474, "volume": 130.0}, {"date": "2007-04-10", "close": 304.28200474, "volume": 32.0}, {"date": "2007-04-11", "close": 336.883648105, "volume": 742.0}, {"date": "2007-04-12", "close": 380.352505925, "volume": 256.0}, {"date": "2007-04-13", "close": 434.6885782, "volume": 344.0}, {"date": "2007-04-16", "close": 423.821363745, "volume": 41.0}, {"date": "2007-04-17", "close": 412.95414929, "volume": 492.0}, {"date": "2007-04-18", "close": 358.618077015, "volume": 191.0}, {"date": "2007-04-19", "close": 358.618077015, "volume": 44.0}, {"date": "2007-04-20", "close": 326.01643365, "volume": 18.0}, {"date": "2007-04-23", "close": 347.75086256, "volume": 48.0}, {"date": "2007-04-24", "close": 326.01643365, "volume": 31.0}, {"date": "2007-04-27", "close": 315.149219195, "volume": 15.0}, {"date": "2007-04-30", "close": 336.883648105, "volume": 62.0}, {"date": "2007-05-01", "close": 315.149219195, "volume": 23.0}, {"date": "2007-05-03", "close": 304.28200474, "volume": 79.0}, {"date": "2007-05-04", "close": 315.149219195, "volume": 4.0}, {"date": "2007-05-07", "close": 282.54757583, "volume": 29.0}, {"date": "2007-05-08", "close": 304.28200474, "volume": 42.0}, {"date": "2007-05-09", "close": 326.01643365, "volume": 92.0}, {"date": "2007-05-10", "close": 315.149219195, "volume": 9.0}, {"date": "2007-05-11", "close": 326.01643365, "volume": 90.0}, {"date": "2007-05-14", "close": 315.149219195, "volume": 71.0}, {"date": "2007-05-15", "close": 326.01643365, "volume": 110.0}, {"date": "2007-05-16", "close": 326.01643365, "volume": 109.0}, {"date": "2007-05-17", "close": 304.28200474, "volume": 64.0}, {"date": "2007-05-18", "close": 282.54757583, "volume": 30.0}, {"date": "2007-05-21", "close": 304.28200474, "volume": 40.0}, {"date": "2007-05-22", "close": 304.28200474, "volume": 260.0}, {"date": "2007-05-23", "close": 326.01643365, "volume": 120.0}, {"date": "2007-05-24", "close": 315.149219195, "volume": 91.0}, {"date": "2007-05-25", "close": 326.01643365, "volume": 55.0}, {"date": "2007-05-28", "close": 315.149219195, "volume": 5.0}, {"date": "2007-05-29", "close": 326.01643365, "volume": 9.0}, {"date": "2007-05-30", "close": 326.01643365, "volume": 50.0}, {"date": "2007-05-31", "close": 304.28200474, "volume": 5.0}, {"date": "2007-06-01", "close": 326.01643365, "volume": 18.0}, {"date": "2007-06-04", "close": 336.883648105, "volume": 103.0}, {"date": "2007-06-05", "close": 326.01643365, "volume": 9.0}, {"date": "2007-06-06", "close": 326.01643365, "volume": 407.0}, {"date": "2007-06-07", "close": 347.75086256, "volume": 81.0}, {"date": "2007-06-08", "close": 336.883648105, "volume": 155.0}, {"date": "2007-06-12", "close": 326.01643365, "volume": 95.0}, {"date": "2007-06-13", "close": 304.28200474, "volume": 49.0}, {"date": "2007-06-14", "close": 326.01643365, "volume": 212.0}, {"date": "2007-06-15", "close": 347.75086256, "volume": 184.0}, {"date": "2007-06-18", "close": 380.352505925, "volume": 348.0}, {"date": "2007-06-19", "close": 358.618077015, "volume": 255.0}, {"date": "2007-06-20", "close": 380.352505925, "volume": 105.0}, {"date": "2007-06-21", "close": 478.15743602, "volume": 943.0}, {"date": "2007-06-22", "close": 565.09515166, "volume": 1063.0}, {"date": "2007-06-25", "close": 478.15743602, "volume": 443.0}, {"date": "2007-06-26", "close": 402.086934835, "volume": 430.0}, {"date": "2007-06-27", "close": 402.086934835, "volume": 195.0}, {"date": "2007-06-28", "close": 478.15743602, "volume": 510.0}, {"date": "2007-06-29", "close": 499.89186493, "volume": 305.0}, {"date": "2007-07-02", "close": 521.62629384, "volume": 386.0}, {"date": "2007-07-03", "close": 489.024650475, "volume": 81.0}, {"date": "2007-07-04", "close": 445.555792655, "volume": 17.0}, {"date": "2007-07-05", "close": 478.15743602, "volume": 193.0}, {"date": "2007-07-06", "close": 434.6885782, "volume": 87.0}, {"date": "2007-07-09", "close": 434.6885782, "volume": 770.0}, {"date": "2007-07-10", "close": 467.290221565, "volume": 147.0}, {"date": "2007-07-11", "close": 445.555792655, "volume": 161.0}, {"date": "2007-07-12", "close": 445.555792655, "volume": 128.0}, {"date": "2007-07-13", "close": 467.290221565, "volume": 102.0}, {"date": "2007-07-16", "close": 456.42300711, "volume": 113.0}, {"date": "2007-07-17", "close": 456.42300711, "volume": 94.0}, {"date": "2007-07-18", "close": 456.42300711, "volume": 13.0}, {"date": "2007-07-19", "close": 445.555792655, "volume": 149.0}, {"date": "2007-07-20", "close": 489.024650475, "volume": 316.0}, {"date": "2007-07-23", "close": 434.6885782, "volume": 123.0}, {"date": "2007-07-24", "close": 456.42300711, "volume": 41.0}, {"date": "2007-07-25", "close": 456.42300711, "volume": 121.0}, {"date": "2007-07-26", "close": 445.555792655, "volume": 10.0}, {"date": "2007-07-27", "close": 380.352505925, "volume": 240.0}, {"date": "2007-07-30", "close": 434.6885782, "volume": 80.0}, {"date": "2007-07-31", "close": 423.821363745, "volume": 48.0}, {"date": "2007-08-01", "close": 358.618077015, "volume": 125.0}, {"date": "2007-08-02", "close": 380.352505925, "volume": 58.0}, {"date": "2007-08-03", "close": 423.821363745, "volume": 298.0}, {"date": "2007-08-06", "close": 402.086934835, "volume": 323.0}, {"date": "2007-08-07", "close": 402.086934835, "volume": 37.0}, {"date": "2007-08-08", "close": 412.95414929, "volume": 47.0}, {"date": "2007-08-09", "close": 412.95414929, "volume": 101.0}, {"date": "2007-08-10", "close": 402.086934835, "volume": 108.0}, {"date": "2007-08-13", "close": 380.352505925, "volume": 22.0}, {"date": "2007-08-14", "close": 369.48529147, "volume": 77.0}, {"date": "2007-08-15", "close": 336.883648105, "volume": 201.0}, {"date": "2007-08-16", "close": 239.07871801, "volume": 123.0}, {"date": "2007-08-17", "close": 293.414790285, "volume": 27.0}, {"date": "2007-08-20", "close": 336.883648105, "volume": 37.0}, {"date": "2007-08-21", "close": 315.149219195, "volume": 11.0}, {"date": "2007-08-22", "close": 304.28200474, "volume": 87.0}, {"date": "2007-08-23", "close": 326.01643365, "volume": 55.0}, {"date": "2007-08-24", "close": 315.149219195, "volume": 14.0}, {"date": "2007-08-27", "close": 326.01643365, "volume": 23.0}, {"date": "2007-08-28", "close": 315.149219195, "volume": 23.0}, {"date": "2007-08-29", "close": 293.414790285, "volume": 32.0}, {"date": "2007-08-30", "close": 293.414790285, "volume": 19.0}, {"date": "2007-08-31", "close": 293.414790285, "volume": 7.0}, {"date": "2007-09-03", "close": 326.01643365, "volume": 38.0}, {"date": "2007-09-04", "close": 326.01643365, "volume": 41.0}, {"date": "2007-09-05", "close": 315.149219195, "volume": 43.0}, {"date": "2007-09-06", "close": 293.414790285, "volume": 79.0}, {"date": "2007-09-07", "close": 326.01643365, "volume": 16.0}, {"date": "2007-09-10", "close": 326.01643365, "volume": 17.0}, {"date": "2007-09-13", "close": 293.414790285, "volume": 24.0}, {"date": "2007-09-14", "close": 326.01643365, "volume": 56.0}, {"date": "2007-09-17", "close": 304.28200474, "volume": 11.0}, {"date": "2007-09-18", "close": 271.680361375, "volume": 71.0}, {"date": "2007-09-19", "close": 271.680361375, "volume": 120.0}, {"date": "2007-09-20", "close": 304.28200474, "volume": 48.0}, {"date": "2007-09-21", "close": 315.149219195, "volume": 37.0}, {"date": "2007-09-24", "close": 326.01643365, "volume": 97.0}, {"date": "2007-09-25", "close": 304.28200474, "volume": 67.0}, {"date": "2007-09-26", "close": 315.149219195, "volume": 60.0}, {"date": "2007-09-27", "close": 315.149219195, "volume": 14.0}, {"date": "2007-09-28", "close": 315.149219195, "volume": 13.0}, {"date": "2007-10-01", "close": 315.149219195, "volume": 29.0}, {"date": "2007-10-02", "close": 304.28200474, "volume": 41.0}, {"date": "2007-10-03", "close": 293.414790285, "volume": 55.0}, {"date": "2007-10-04", "close": 293.414790285, "volume": 10.0}, {"date": "2007-10-05", "close": 271.680361375, "volume": 35.0}, {"date": "2007-10-09", "close": 239.07871801, "volume": 20.0}, {"date": "2007-10-10", "close": 271.680361375, "volume": 18.0}, {"date": "2007-10-11", "close": 271.680361375, "volume": 23.0}, {"date": "2007-10-12", "close": 282.54757583, "volume": 26.0}, {"date": "2007-10-15", "close": 282.54757583, "volume": 0.0}, {"date": "2007-10-16", "close": 326.01643365, "volume": 171.0}, {"date": "2007-10-17", "close": 293.414790285, "volume": 32.0}, {"date": "2007-10-18", "close": 315.149219195, "volume": 33.0}, {"date": "2007-10-19", "close": 347.75086256, "volume": 155.0}, {"date": "2007-10-22", "close": 315.149219195, "volume": 126.0}, {"date": "2007-10-23", "close": 326.01643365, "volume": 22.0}, {"date": "2007-10-24", "close": 326.01643365, "volume": 0.0}, {"date": "2007-10-25", "close": 326.01643365, "volume": 154.0}, {"date": "2007-10-26", "close": 315.149219195, "volume": 92.0}, {"date": "2007-10-29", "close": 304.28200474, "volume": 52.0}, {"date": "2007-10-30", "close": 326.01643365, "volume": 57.0}, {"date": "2007-10-31", "close": 326.01643365, "volume": 55.0}, {"date": "2007-11-01", "close": 326.01643365, "volume": 15.0}, {"date": "2007-11-02", "close": 326.01643365, "volume": 28.0}, {"date": "2007-11-05", "close": 282.54757583, "volume": 156.0}, {"date": "2007-11-06", "close": 293.414790285, "volume": 12.0}, {"date": "2007-11-07", "close": 315.149219195, "volume": 121.0}, {"date": "2007-11-08", "close": 315.149219195, "volume": 31.0}, {"date": "2007-11-09", "close": 282.54757583, "volume": 19.0}, {"date": "2007-11-12", "close": 304.28200474, "volume": 18.0}, {"date": "2007-11-13", "close": 293.414790285, "volume": 25.0}, {"date": "2007-11-14", "close": 293.414790285, "volume": 36.0}, {"date": "2007-11-15", "close": 282.54757583, "volume": 2.0}, {"date": "2007-11-16", "close": 282.54757583, "volume": 24.0}, {"date": "2007-11-19", "close": 347.75086256, "volume": 106.0}, {"date": "2007-11-20", "close": 293.414790285, "volume": 25.0}, {"date": "2007-11-21", "close": 293.414790285, "volume": 37.0}, {"date": "2007-11-22", "close": 282.54757583, "volume": 87.0}, {"date": "2007-11-23", "close": 282.54757583, "volume": 12.0}, {"date": "2007-11-26", "close": 293.414790285, "volume": 49.0}, {"date": "2007-11-27", "close": 293.414790285, "volume": 63.0}, {"date": "2007-11-28", "close": 315.149219195, "volume": 159.0}, {"date": "2007-11-29", "close": 358.618077015, "volume": 638.0}, {"date": "2007-11-30", "close": 358.618077015, "volume": 485.0}, {"date": "2007-12-03", "close": 347.75086256, "volume": 786.0}, {"date": "2007-12-04", "close": 326.01643365, "volume": 156.0}, {"date": "2007-12-05", "close": 304.28200474, "volume": 205.0}, {"date": "2007-12-06", "close": 326.01643365, "volume": 16.0}, {"date": "2007-12-07", "close": 326.01643365, "volume": 537.0}, {"date": "2007-12-10", "close": 326.01643365, "volume": 339.0}, {"date": "2007-12-11", "close": 336.883648105, "volume": 182.0}, {"date": "2007-12-12", "close": 304.28200474, "volume": 148.0}, {"date": "2007-12-13", "close": 304.28200474, "volume": 247.0}, {"date": "2007-12-14", "close": 293.414790285, "volume": 136.0}, {"date": "2007-12-17", "close": 326.01643365, "volume": 1319.0}, {"date": "2007-12-18", "close": 326.01643365, "volume": 132.0}, {"date": "2007-12-19", "close": 336.883648105, "volume": 226.0}, {"date": "2007-12-20", "close": 358.618077015, "volume": 152.0}, {"date": "2007-12-21", "close": 347.75086256, "volume": 143.0}, {"date": "2007-12-24", "close": 380.352505925, "volume": 47.0}, {"date": "2007-12-27", "close": 369.48529147, "volume": 50.0}, {"date": "2007-12-28", "close": 369.48529147, "volume": 36.0}, {"date": "2007-12-31", "close": 369.48529147, "volume": 5.0}, {"date": "2008-01-02", "close": 369.48529147, "volume": 130.0}, {"date": "2008-01-03", "close": 434.6885782, "volume": 182.0}, {"date": "2008-01-04", "close": 445.555792655, "volume": 131.0}, {"date": "2008-01-07", "close": 434.6885782, "volume": 320.0}, {"date": "2008-01-08", "close": 391.21972038, "volume": 237.0}, {"date": "2008-01-09", "close": 412.95414929, "volume": 34.0}, {"date": "2008-01-10", "close": 434.6885782, "volume": 61.0}, {"date": "2008-01-11", "close": 423.821363745, "volume": 41.0}, {"date": "2008-01-14", "close": 380.352505925, "volume": 87.0}, {"date": "2008-01-15", "close": 358.618077015, "volume": 9.0}, {"date": "2008-01-16", "close": 380.352505925, "volume": 352.0}, {"date": "2008-01-17", "close": 336.883648105, "volume": 115.0}, {"date": "2008-01-18", "close": 369.48529147, "volume": 117.0}, {"date": "2008-01-21", "close": 282.54757583, "volume": 157.0}, {"date": "2008-01-22", "close": 228.211503555, "volume": 166.0}, {"date": "2008-01-23", "close": 271.680361375, "volume": 66.0}, {"date": "2008-01-24", "close": 315.149219195, "volume": 65.0}, {"date": "2008-01-25", "close": 326.01643365, "volume": 157.0}, {"date": "2008-01-29", "close": 304.28200474, "volume": 151.0}, {"date": "2008-01-30", "close": 293.414790285, "volume": 45.0}, {"date": "2008-01-31", "close": 293.414790285, "volume": 46.0}, {"date": "2008-02-01", "close": 304.28200474, "volume": 223.0}, {"date": "2008-02-04", "close": 282.54757583, "volume": 170.0}, {"date": "2008-02-05", "close": 293.414790285, "volume": 25.0}, {"date": "2008-02-06", "close": 293.414790285, "volume": 74.0}, {"date": "2008-02-07", "close": 293.414790285, "volume": 18.0}, {"date": "2008-02-08", "close": 271.680361375, "volume": 216.0}, {"date": "2008-02-11", "close": 260.81314692, "volume": 78.0}, {"date": "2008-02-12", "close": 260.81314692, "volume": 45.0}, {"date": "2008-02-13", "close": 260.81314692, "volume": 55.0}, {"date": "2008-02-14", "close": 260.81314692, "volume": 51.0}, {"date": "2008-02-15", "close": 282.54757583, "volume": 84.0}, {"date": "2008-02-18", "close": 249.945932465, "volume": 13.0}, {"date": "2008-02-19", "close": 282.54757583, "volume": 4.0}, {"date": "2008-02-20", "close": 282.54757583, "volume": 22.0}, {"date": "2008-02-21", "close": 282.54757583, "volume": 46.0}, {"date": "2008-02-26", "close": 260.81314692, "volume": 11.0}, {"date": "2008-02-28", "close": 260.81314692, "volume": 1.0}, {"date": "2008-02-29", "close": 260.81314692, "volume": 29.0}, {"date": "2008-03-03", "close": 249.945932465, "volume": 3.0}, {"date": "2008-03-04", "close": 228.211503555, "volume": 58.0}, {"date": "2008-03-05", "close": 228.211503555, "volume": 11.0}, {"date": "2008-03-06", "close": 228.211503555, "volume": 10.0}, {"date": "2008-03-07", "close": 195.60986019, "volume": 9.0}, {"date": "2008-03-10", "close": 195.60986019, "volume": 13.0}, {"date": "2008-03-11", "close": 184.742645735, "volume": 48.0}, {"date": "2008-03-13", "close": 217.3442891, "volume": 175.0}, {"date": "2008-03-14", "close": 217.3442891, "volume": 36.0}, {"date": "2008-03-17", "close": 184.742645735, "volume": 143.0}, {"date": "2008-03-18", "close": 195.60986019, "volume": 58.0}, {"date": "2008-03-19", "close": 206.477074645, "volume": 2.0}, {"date": "2008-03-20", "close": 206.477074645, "volume": 26.0}, {"date": "2008-03-26", "close": 206.477074645, "volume": 18.0}, {"date": "2008-03-27", "close": 184.742645735, "volume": 95.0}, {"date": "2008-03-31", "close": 184.742645735, "volume": 25.0}, {"date": "2008-04-01", "close": 217.3442891, "volume": 82.0}, {"date": "2008-04-02", "close": 217.3442891, "volume": 28.0}, {"date": "2008-04-03", "close": 206.477074645, "volume": 49.0}, {"date": "2008-04-04", "close": 239.07871801, "volume": 89.0}, {"date": "2008-04-08", "close": 260.81314692, "volume": 77.0}, {"date": "2008-04-11", "close": 228.211503555, "volume": 34.0}, {"date": "2008-04-14", "close": 228.211503555, "volume": 15.0}, {"date": "2008-04-15", "close": 239.07871801, "volume": 11.0}, {"date": "2008-04-16", "close": 239.07871801, "volume": 143.0}, {"date": "2008-04-17", "close": 239.07871801, "volume": 23.0}, {"date": "2008-04-18", "close": 239.07871801, "volume": 23.0}, {"date": "2008-04-21", "close": 239.07871801, "volume": 58.0}, {"date": "2008-04-22", "close": 228.211503555, "volume": 160.0}, {"date": "2008-04-24", "close": 249.945932465, "volume": 74.0}, {"date": "2008-04-29", "close": 293.414790285, "volume": 84.0}, {"date": "2008-04-30", "close": 260.81314692, "volume": 105.0}, {"date": "2008-05-01", "close": 271.680361375, "volume": 17.0}, {"date": "2008-05-02", "close": 293.414790285, "volume": 11.0}, {"date": "2008-05-05", "close": 282.54757583, "volume": 28.0}, {"date": "2008-05-06", "close": 249.945932465, "volume": 189.0}, {"date": "2008-05-07", "close": 228.211503555, "volume": 120.0}, {"date": "2008-05-08", "close": 271.680361375, "volume": 172.0}, {"date": "2008-05-09", "close": 239.07871801, "volume": 71.0}, {"date": "2008-05-12", "close": 228.211503555, "volume": 24.0}, {"date": "2008-05-13", "close": 228.211503555, "volume": 51.0}, {"date": "2008-05-14", "close": 228.211503555, "volume": 140.0}, {"date": "2008-05-15", "close": 239.07871801, "volume": 32.0}, {"date": "2008-05-16", "close": 249.945932465, "volume": 26.0}, {"date": "2008-05-19", "close": 260.81314692, "volume": 138.0}, {"date": "2008-05-20", "close": 249.945932465, "volume": 77.0}, {"date": "2008-05-21", "close": 293.414790285, "volume": 50.0}, {"date": "2008-05-22", "close": 304.28200474, "volume": 386.0}, {"date": "2008-05-23", "close": 326.01643365, "volume": 141.0}, {"date": "2008-05-26", "close": 326.01643365, "volume": 68.0}, {"date": "2008-05-27", "close": 326.01643365, "volume": 59.0}, {"date": "2008-05-28", "close": 304.28200474, "volume": 58.0}, {"date": "2008-05-29", "close": 315.149219195, "volume": 15.0}, {"date": "2008-05-30", "close": 315.149219195, "volume": 70.0}, {"date": "2008-06-02", "close": 304.28200474, "volume": 59.0}, {"date": "2008-06-03", "close": 282.54757583, "volume": 188.0}, {"date": "2008-06-04", "close": 282.54757583, "volume": 64.0}, {"date": "2008-06-05", "close": 326.01643365, "volume": 163.0}, {"date": "2008-06-06", "close": 347.75086256, "volume": 212.0}, {"date": "2008-06-10", "close": 358.618077015, "volume": 423.0}, {"date": "2008-06-11", "close": 380.352505925, "volume": 374.0}, {"date": "2008-06-12", "close": 380.352505925, "volume": 417.0}, {"date": "2008-06-13", "close": 336.883648105, "volume": 195.0}, {"date": "2008-06-16", "close": 380.352505925, "volume": 188.0}, {"date": "2008-06-17", "close": 402.086934835, "volume": 319.0}, {"date": "2008-06-18", "close": 402.086934835, "volume": 162.0}, {"date": "2008-06-19", "close": 434.6885782, "volume": 448.0}, {"date": "2008-06-20", "close": 423.821363745, "volume": 214.0}, {"date": "2008-06-23", "close": 423.821363745, "volume": 395.0}, {"date": "2008-06-24", "close": 402.086934835, "volume": 112.0}, {"date": "2008-06-25", "close": 391.21972038, "volume": 92.0}, {"date": "2008-06-26", "close": 402.086934835, "volume": 74.0}, {"date": "2008-06-27", "close": 456.42300711, "volume": 407.0}, {"date": "2008-06-30", "close": 456.42300711, "volume": 303.0}, {"date": "2008-07-01", "close": 456.42300711, "volume": 17.0}, {"date": "2008-07-02", "close": 434.6885782, "volume": 71.0}, {"date": "2008-07-03", "close": 423.821363745, "volume": 51.0}, {"date": "2008-07-04", "close": 391.21972038, "volume": 35.0}, {"date": "2008-07-07", "close": 391.21972038, "volume": 96.0}, {"date": "2008-07-08", "close": 380.352505925, "volume": 22.0}, {"date": "2008-07-09", "close": 369.48529147, "volume": 20.0}, {"date": "2008-07-10", "close": 326.01643365, "volume": 36.0}, {"date": "2008-07-11", "close": 347.75086256, "volume": 26.0}, {"date": "2008-07-15", "close": 358.618077015, "volume": 13.0}, {"date": "2008-07-16", "close": 336.883648105, "volume": 43.0}, {"date": "2008-07-17", "close": 336.883648105, "volume": 58.0}, {"date": "2008-07-18", "close": 336.883648105, "volume": 37.0}, {"date": "2008-07-21", "close": 369.48529147, "volume": 71.0}, {"date": "2008-07-22", "close": 358.618077015, "volume": 39.0}, {"date": "2008-07-23", "close": 380.352505925, "volume": 111.0}, {"date": "2008-07-24", "close": 336.883648105, "volume": 28.0}, {"date": "2008-07-25", "close": 326.01643365, "volume": 98.0}, {"date": "2008-07-28", "close": 326.01643365, "volume": 64.0}, {"date": "2008-07-29", "close": 304.28200474, "volume": 40.0}, {"date": "2008-07-30", "close": 271.680361375, "volume": 14.0}, {"date": "2008-08-05", "close": 249.945932465, "volume": 29.0}, {"date": "2008-08-06", "close": 239.07871801, "volume": 21.0}, {"date": "2008-08-07", "close": 271.680361375, "volume": 3.0}, {"date": "2008-08-12", "close": 260.81314692, "volume": 28.0}, {"date": "2008-08-14", "close": 260.81314692, "volume": 78.0}, {"date": "2008-08-15", "close": 228.211503555, "volume": 10.0}, {"date": "2008-08-20", "close": 260.81314692, "volume": 10.0}, {"date": "2008-08-21", "close": 260.81314692, "volume": 18.0}, {"date": "2008-08-22", "close": 282.54757583, "volume": 43.0}, {"date": "2008-08-26", "close": 282.54757583, "volume": 5.0}, {"date": "2008-08-29", "close": 271.680361375, "volume": 12.0}, {"date": "2008-09-01", "close": 271.680361375, "volume": 44.0}, {"date": "2008-09-03", "close": 249.945932465, "volume": 18.0}, {"date": "2008-09-05", "close": 206.477074645, "volume": 26.0}, {"date": "2008-09-08", "close": 217.3442891, "volume": 28.0}, {"date": "2008-09-10", "close": 195.60986019, "volume": 12.0}, {"date": "2008-09-11", "close": 206.477074645, "volume": 18.0}, {"date": "2008-09-12", "close": 195.60986019, "volume": 44.0}, {"date": "2008-09-16", "close": 195.60986019, "volume": 46.0}, {"date": "2008-09-17", "close": 195.60986019, "volume": 9.0}, {"date": "2008-09-18", "close": 163.008216825, "volume": 35.0}, {"date": "2008-09-22", "close": 206.477074645, "volume": 5.0}, {"date": "2008-09-23", "close": 184.742645735, "volume": 6.0}, {"date": "2008-09-24", "close": 141.273787915, "volume": 62.0}, {"date": "2008-09-26", "close": 130.40657346, "volume": 46.0}, {"date": "2008-09-30", "close": 119.539359005, "volume": 162.0}, {"date": "2008-10-08", "close": 108.67214455, "volume": 92.0}, {"date": "2008-10-09", "close": 108.67214455, "volume": 55.0}, {"date": "2008-10-10", "close": 108.67214455, "volume": 22.0}, {"date": "2008-10-13", "close": 86.93771564, "volume": 28.0}, {"date": "2008-10-20", "close": 108.67214455, "volume": 14.0}, {"date": "2008-10-22", "close": 86.93771564, "volume": 59.0}, {"date": "2008-10-23", "close": 76.070501185, "volume": 104.0}, {"date": "2008-10-24", "close": 76.070501185, "volume": 28.0}, {"date": "2008-10-28", "close": 86.93771564, "volume": 2.0}, {"date": "2008-10-29", "close": 108.67214455, "volume": 9.0}, {"date": "2008-10-30", "close": 108.67214455, "volume": 5.0}, {"date": "2008-11-04", "close": 76.070501185, "volume": 44.0}, {"date": "2008-11-06", "close": 54.336072275, "volume": 219.0}, {"date": "2008-11-07", "close": 76.070501185, "volume": 7.0}, {"date": "2008-11-10", "close": 76.070501185, "volume": 11.0}, {"date": "2008-11-13", "close": 43.46885782, "volume": 14.0}, {"date": "2008-11-17", "close": 54.336072275, "volume": 2.0}, {"date": "2008-11-18", "close": 54.336072275, "volume": 208.0}, {"date": "2008-11-20", "close": 43.46885782, "volume": 56.0}, {"date": "2008-11-21", "close": 43.46885782, "volume": 232.0}, {"date": "2008-11-25", "close": 54.336072275, "volume": 83.0}, {"date": "2008-11-26", "close": 43.46885782, "volume": 80.0}, {"date": "2008-12-01", "close": 43.46885782, "volume": 60.0}, {"date": "2008-12-02", "close": 43.46885782, "volume": 46.0}, {"date": "2008-12-08", "close": 43.46885782, "volume": 23.0}, {"date": "2008-12-09", "close": 32.601643365, "volume": 18.0}, {"date": "2008-12-12", "close": 32.601643365, "volume": 2.0}, {"date": "2008-12-15", "close": 32.601643365, "volume": 1.0}, {"date": "2008-12-19", "close": 32.601643365, "volume": 32.0}, {"date": "2008-12-24", "close": 54.336072275, "volume": 92.0}, {"date": "2009-01-05", "close": 43.46885782, "volume": 38.0}, {"date": "2009-01-06", "close": 54.336072275, "volume": 17.0}, {"date": "2009-01-12", "close": 65.20328673, "volume": 55.0}, {"date": "2009-01-13", "close": 65.20328673, "volume": 10.0}, {"date": "2009-01-15", "close": 76.070501185, "volume": 23.0}, {"date": "2009-01-20", "close": 43.46885782, "volume": 12.0}, {"date": "2009-01-21", "close": 43.46885782, "volume": 0.0}, {"date": "2009-01-23", "close": 43.46885782, "volume": 6.0}, {"date": "2009-01-28", "close": 54.336072275, "volume": 14.0}, {"date": "2009-02-04", "close": 43.46885782, "volume": 13.0}, {"date": "2009-02-05", "close": 43.46885782, "volume": 2.0}, {"date": "2009-02-10", "close": 43.46885782, "volume": 12.0}, {"date": "2009-02-11", "close": 43.46885782, "volume": 14.0}, {"date": "2009-02-12", "close": 43.46885782, "volume": 8.0}, {"date": "2009-02-13", "close": 32.601643365, "volume": 20.0}, {"date": "2009-02-27", "close": 43.46885782, "volume": 28.0}, {"date": "2009-03-05", "close": 32.601643365, "volume": 46.0}, {"date": "2009-03-06", "close": 21.73442891, "volume": 24.0}, {"date": "2009-03-10", "close": 21.73442891, "volume": 6.0}, {"date": "2009-03-20", "close": 10.867214455, "volume": 147.0}, {"date": "2009-03-27", "close": 32.601643365, "volume": 6.0}, {"date": "2009-03-31", "close": 32.601643365, "volume": 15.0}, {"date": "2009-04-01", "close": 21.73442891, "volume": 83.0}, {"date": "2009-04-02", "close": 21.73442891, "volume": 3.0}, {"date": "2009-04-03", "close": 32.601643365, "volume": 25.0}, {"date": "2009-04-09", "close": 43.46885782, "volume": 43.0}, {"date": "2009-04-14", "close": 32.601643365, "volume": 13.0}, {"date": "2009-04-16", "close": 43.46885782, "volume": 6.0}, {"date": "2009-04-17", "close": 54.336072275, "volume": 20.0}, {"date": "2009-04-20", "close": 54.336072275, "volume": 13.0}, {"date": "2009-04-21", "close": 43.46885782, "volume": 9.0}, {"date": "2009-04-27", "close": 43.46885782, "volume": 10.0}, {"date": "2009-04-29", "close": 43.46885782, "volume": 23.0}, {"date": "2009-04-30", "close": 43.46885782, "volume": 46.0}, {"date": "2009-05-05", "close": 54.336072275, "volume": 23.0}, {"date": "2009-05-06", "close": 43.46885782, "volume": 3.0}, {"date": "2009-05-08", "close": 43.46885782, "volume": 4.0}, {"date": "2009-05-11", "close": 32.601643365, "volume": 98.0}, {"date": "2009-05-14", "close": 32.601643365, "volume": 460.0}, {"date": "2009-05-15", "close": 43.46885782, "volume": 24.0}, {"date": "2009-05-19", "close": 32.601643365, "volume": 30.0}, {"date": "2009-05-20", "close": 32.601643365, "volume": 24.0}, {"date": "2009-05-21", "close": 32.601643365, "volume": 0.0}, {"date": "2009-06-02", "close": 43.46885782, "volume": 187.0}, {"date": "2009-06-03", "close": 65.20328673, "volume": 214.0}, {"date": "2009-06-05", "close": 54.336072275, "volume": 56.0}, {"date": "2009-06-09", "close": 54.336072275, "volume": 8.0}, {"date": "2009-06-10", "close": 43.46885782, "volume": 277.0}, {"date": "2009-06-11", "close": 43.46885782, "volume": 14.0}, {"date": "2009-06-12", "close": 54.336072275, "volume": 220.0}, {"date": "2009-06-15", "close": 54.336072275, "volume": 122.0}, {"date": "2009-06-16", "close": 43.46885782, "volume": 117.0}, {"date": "2009-06-17", "close": 54.336072275, "volume": 90.0}, {"date": "2009-06-18", "close": 43.46885782, "volume": 55.0}, {"date": "2009-06-19", "close": 65.20328673, "volume": 90.0}, {"date": "2009-06-22", "close": 54.336072275, "volume": 9.0}, {"date": "2009-06-23", "close": 54.336072275, "volume": 46.0}, {"date": "2009-06-24", "close": 54.336072275, "volume": 9.0}, {"date": "2009-06-25", "close": 54.336072275, "volume": 46.0}, {"date": "2009-06-26", "close": 54.336072275, "volume": 9.0}, {"date": "2009-06-29", "close": 54.336072275, "volume": 38.0}, {"date": "2009-06-30", "close": 54.336072275, "volume": 122.0}, {"date": "2009-07-02", "close": 54.336072275, "volume": 18.0}, {"date": "2009-07-03", "close": 54.336072275, "volume": 46.0}, {"date": "2009-07-09", "close": 43.46885782, "volume": 92.0}, {"date": "2009-07-14", "close": 54.336072275, "volume": 124.0}, {"date": "2009-07-15", "close": 54.336072275, "volume": 92.0}, {"date": "2009-07-20", "close": 65.20328673, "volume": 1343.0}, {"date": "2009-07-21", "close": 65.20328673, "volume": 155.0}, {"date": "2009-07-22", "close": 65.20328673, "volume": 18.0}, {"date": "2009-07-23", "close": 65.20328673, "volume": 139.0}, {"date": "2009-07-24", "close": 65.20328673, "volume": 387.0}, {"date": "2009-07-27", "close": 65.20328673, "volume": 46.0}, {"date": "2009-07-28", "close": 65.20328673, "volume": 9.0}, {"date": "2009-07-29", "close": 65.20328673, "volume": 76.0}, {"date": "2009-07-30", "close": 65.20328673, "volume": 12.0}, {"date": "2009-08-03", "close": 76.070501185, "volume": 8.0}, {"date": "2009-08-04", "close": 65.20328673, "volume": 92.0}, {"date": "2009-08-05", "close": 54.336072275, "volume": 3.0}, {"date": "2009-08-06", "close": 65.20328673, "volume": 64.0}, {"date": "2009-08-11", "close": 65.20328673, "volume": 92.0}, {"date": "2009-08-13", "close": 54.336072275, "volume": 2.0}, {"date": "2009-08-14", "close": 97.804930095, "volume": 934.0}, {"date": "2009-08-17", "close": 86.93771564, "volume": 319.0}, {"date": "2009-08-18", "close": 65.20328673, "volume": 166.0}, {"date": "2009-08-24", "close": 97.804930095, "volume": 9.0}, {"date": "2009-08-26", "close": 65.20328673, "volume": 5.0}, {"date": "2009-08-27", "close": 76.070501185, "volume": 32.0}, {"date": "2009-08-28", "close": 86.93771564, "volume": 9.0}, {"date": "2009-09-01", "close": 76.070501185, "volume": 28.0}, {"date": "2009-09-02", "close": 86.93771564, "volume": 113.0}, {"date": "2009-09-04", "close": 76.070501185, "volume": 64.0}, {"date": "2009-09-08", "close": 86.93771564, "volume": 198.0}, {"date": "2009-09-09", "close": 86.93771564, "volume": 85.0}, {"date": "2009-09-10", "close": 97.804930095, "volume": 1690.0}, {"date": "2009-09-11", "close": 97.804930095, "volume": 92.0}, {"date": "2009-09-14", "close": 108.67214455, "volume": 18.0}, {"date": "2009-09-15", "close": 86.93771564, "volume": 29.0}, {"date": "2009-09-16", "close": 108.67214455, "volume": 302.0}, {"date": "2009-09-17", "close": 108.67214455, "volume": 276.0}, {"date": "2009-09-18", "close": 130.40657346, "volume": 230.0}, {"date": "2009-09-21", "close": 130.40657346, "volume": 461.0}, {"date": "2009-09-22", "close": 130.40657346, "volume": 70.0}, {"date": "2009-09-23", "close": 130.40657346, "volume": 235.0}, {"date": "2009-09-24", "close": 130.40657346, "volume": 181.0}, {"date": "2009-09-25", "close": 152.14100237, "volume": 101.0}, {"date": "2009-09-28", "close": 141.273787915, "volume": 51.0}, {"date": "2009-09-29", "close": 119.539359005, "volume": 249.0}, {"date": "2009-09-30", "close": 119.539359005, "volume": 32.0}, {"date": "2009-10-01", "close": 119.539359005, "volume": 226.0}, {"date": "2009-10-06", "close": 119.539359005, "volume": 164.0}, {"date": "2009-10-07", "close": 130.40657346, "volume": 245.0}, {"date": "2009-10-08", "close": 141.273787915, "volume": 86.0}, {"date": "2009-10-09", "close": 130.40657346, "volume": 111.0}, {"date": "2009-10-12", "close": 119.539359005, "volume": 299.0}, {"date": "2009-10-13", "close": 108.67214455, "volume": 285.0}, {"date": "2009-10-15", "close": 108.67214455, "volume": 37.0}, {"date": "2009-10-16", "close": 108.67214455, "volume": 46.0}, {"date": "2009-10-19", "close": 108.67214455, "volume": 20.0}, {"date": "2009-10-20", "close": 97.804930095, "volume": 13.0}, {"date": "2009-10-21", "close": 108.67214455, "volume": 46.0}, {"date": "2009-10-22", "close": 108.67214455, "volume": 72.0}, {"date": "2009-10-23", "close": 119.539359005, "volume": 101.0}, {"date": "2009-10-27", "close": 119.539359005, "volume": 13.0}, {"date": "2009-10-28", "close": 108.67214455, "volume": 67.0}, {"date": "2009-10-29", "close": 108.67214455, "volume": 155.0}, {"date": "2009-11-02", "close": 108.67214455, "volume": 9.0}, {"date": "2009-11-03", "close": 97.804930095, "volume": 5.0}, {"date": "2009-11-05", "close": 97.804930095, "volume": 98.0}, {"date": "2009-11-06", "close": 108.67214455, "volume": 492.0}, {"date": "2009-11-09", "close": 119.539359005, "volume": 613.0}, {"date": "2009-11-10", "close": 119.539359005, "volume": 310.0}, {"date": "2009-11-11", "close": 141.273787915, "volume": 440.0}, {"date": "2009-11-12", "close": 152.14100237, "volume": 1175.0}, {"date": "2009-11-13", "close": 152.14100237, "volume": 140.0}, {"date": "2009-11-18", "close": 173.87543128, "volume": 2724.0}, {"date": "2009-11-19", "close": 141.273787915, "volume": 220.0}, {"date": "2009-11-20", "close": 152.14100237, "volume": 77.0}, {"date": "2009-11-23", "close": 163.008216825, "volume": 61.0}, {"date": "2009-11-24", "close": 152.14100237, "volume": 87.0}, {"date": "2009-11-25", "close": 152.14100237, "volume": 20.0}, {"date": "2009-11-26", "close": 130.40657346, "volume": 35.0}, {"date": "2009-11-27", "close": 130.40657346, "volume": 464.0}, {"date": "2009-11-30", "close": 152.14100237, "volume": 1691.0}, {"date": "2009-12-01", "close": 152.14100237, "volume": 248.0}, {"date": "2009-12-02", "close": 152.14100237, "volume": 283.0}, {"date": "2009-12-03", "close": 152.14100237, "volume": 152.0}, {"date": "2009-12-04", "close": 152.14100237, "volume": 208.0}, {"date": "2009-12-07", "close": 141.273787915, "volume": 156.0}, {"date": "2009-12-08", "close": 152.14100237, "volume": 126.0}, {"date": "2009-12-09", "close": 130.40657346, "volume": 18.0}, {"date": "2009-12-10", "close": 119.539359005, "volume": 322.0}, {"date": "2009-12-11", "close": 119.539359005, "volume": 9.0}, {"date": "2009-12-14", "close": 119.539359005, "volume": 11.0}, {"date": "2009-12-15", "close": 108.67214455, "volume": 487.0}, {"date": "2009-12-16", "close": 108.67214455, "volume": 69.0}, {"date": "2009-12-18", "close": 97.804930095, "volume": 36.0}, {"date": "2009-12-21", "close": 97.804930095, "volume": 106.0}, {"date": "2009-12-22", "close": 97.804930095, "volume": 9.0}, {"date": "2009-12-23", "close": 97.804930095, "volume": 46.0}, {"date": "2009-12-24", "close": 86.93771564, "volume": 231.0}, {"date": "2009-12-29", "close": 97.804930095, "volume": 5.0}, {"date": "2010-01-04", "close": 108.67214455, "volume": 5.0}, {"date": "2010-01-05", "close": 108.67214455, "volume": 60.0}, {"date": "2010-01-07", "close": 108.67214455, "volume": 9.0}, {"date": "2010-01-08", "close": 108.67214455, "volume": 226.0}, {"date": "2010-01-11", "close": 97.804930095, "volume": 64.0}, {"date": "2010-01-12", "close": 108.67214455, "volume": 18.0}, {"date": "2010-01-13", "close": 108.67214455, "volume": 18.0}, {"date": "2010-01-14", "close": 108.67214455, "volume": 31.0}, {"date": "2010-01-15", "close": 97.804930095, "volume": 6.0}, {"date": "2010-01-19", "close": 108.67214455, "volume": 51.0}, {"date": "2010-01-20", "close": 108.67214455, "volume": 64.0}, {"date": "2010-01-21", "close": 97.804930095, "volume": 244.0}, {"date": "2010-01-25", "close": 97.804930095, "volume": 61.0}, {"date": "2010-01-27", "close": 97.804930095, "volume": 17.0}, {"date": "2010-01-28", "close": 97.804930095, "volume": 29.0}, {"date": "2010-02-01", "close": 97.804930095, "volume": 18.0}, {"date": "2010-02-02", "close": 97.804930095, "volume": 18.0}, {"date": "2010-02-03", "close": 86.93771564, "volume": 74.0}, {"date": "2010-02-05", "close": 86.93771564, "volume": 35.0}, {"date": "2010-02-08", "close": 76.070501185, "volume": 7.0}, {"date": "2010-02-09", "close": 76.070501185, "volume": 45.0}, {"date": "2010-02-10", "close": 65.20328673, "volume": 46.0}, {"date": "2010-02-15", "close": 97.804930095, "volume": 9.0}, {"date": "2010-02-16", "close": 97.804930095, "volume": 5.0}, {"date": "2010-02-17", "close": 76.070501185, "volume": 9.0}, {"date": "2010-02-22", "close": 97.804930095, "volume": 52.0}, {"date": "2010-02-24", "close": 97.804930095, "volume": 101.0}, {"date": "2010-02-26", "close": 76.070501185, "volume": 25.0}, {"date": "2010-03-01", "close": 76.070501185, "volume": 1.0}, {"date": "2010-03-02", "close": 97.804930095, "volume": 92.0}, {"date": "2010-03-03", "close": 97.804930095, "volume": 9.0}, {"date": "2010-03-04", "close": 76.070501185, "volume": 60.0}, {"date": "2010-03-05", "close": 86.93771564, "volume": 7.0}, {"date": "2010-03-11", "close": 76.070501185, "volume": 130.0}, {"date": "2010-03-12", "close": 86.93771564, "volume": 26.0}, {"date": "2010-03-15", "close": 86.93771564, "volume": 5.0}, {"date": "2010-03-16", "close": 86.93771564, "volume": 143.0}, {"date": "2010-03-17", "close": 97.804930095, "volume": 38.0}, {"date": "2010-03-23", "close": 86.93771564, "volume": 6.0}, {"date": "2010-03-25", "close": 86.93771564, "volume": 10.0}, {"date": "2010-03-26", "close": 86.93771564, "volume": 6.0}, {"date": "2010-03-29", "close": 76.070501185, "volume": 110.0}, {"date": "2010-03-30", "close": 86.93771564, "volume": 37.0}, {"date": "2010-04-01", "close": 86.93771564, "volume": 72.0}, {"date": "2010-04-06", "close": 86.93771564, "volume": 13.0}, {"date": "2010-04-07", "close": 86.93771564, "volume": 57.0}, {"date": "2010-04-08", "close": 76.070501185, "volume": 140.0}, {"date": "2010-04-09", "close": 76.070501185, "volume": 0.0}, {"date": "2010-04-12", "close": 76.070501185, "volume": 18.0}, {"date": "2010-04-14", "close": 86.93771564, "volume": 281.0}, {"date": "2010-04-15", "close": 86.93771564, "volume": 127.0}, {"date": "2010-04-19", "close": 76.070501185, "volume": 170.0}, {"date": "2010-04-20", "close": 76.070501185, "volume": 9.0}, {"date": "2010-04-22", "close": 76.070501185, "volume": 76.0}, {"date": "2010-04-23", "close": 76.070501185, "volume": 345.0}, {"date": "2010-04-27", "close": 65.20328673, "volume": 92.0}, {"date": "2010-04-28", "close": 76.070501185, "volume": 55.0}, {"date": "2010-05-03", "close": 65.20328673, "volume": 198.0}, {"date": "2010-05-05", "close": 54.336072275, "volume": 364.0}, {"date": "2010-05-06", "close": 54.336072275, "volume": 152.0}, {"date": "2010-05-07", "close": 65.20328673, "volume": 2.0}, {"date": "2010-05-11", "close": 54.336072275, "volume": 17.0}, {"date": "2010-05-12", "close": 65.20328673, "volume": 14.0}, {"date": "2010-05-13", "close": 54.336072275, "volume": 248.0}, {"date": "2010-05-17", "close": 54.336072275, "volume": 184.0}, {"date": "2010-05-18", "close": 54.336072275, "volume": 45.0}, {"date": "2010-05-21", "close": 43.46885782, "volume": 636.0}, {"date": "2010-05-24", "close": 54.336072275, "volume": 271.0}, {"date": "2010-05-26", "close": 43.46885782, "volume": 514.0}, {"date": "2010-05-27", "close": 65.20328673, "volume": 1302.0}, {"date": "2010-05-28", "close": 54.336072275, "volume": 253.0}, {"date": "2010-05-31", "close": 54.336072275, "volume": 471.0}, {"date": "2010-06-01", "close": 54.336072275, "volume": 55.0}, {"date": "2010-06-03", "close": 54.336072275, "volume": 12.0}, {"date": "2010-06-04", "close": 43.46885782, "volume": 25.0}, {"date": "2010-06-07", "close": 43.46885782, "volume": 386.0}, {"date": "2010-06-08", "close": 54.336072275, "volume": 12.0}, {"date": "2010-06-10", "close": 54.336072275, "volume": 115.0}, {"date": "2010-06-15", "close": 54.336072275, "volume": 24.0}, {"date": "2010-06-16", "close": 43.46885782, "volume": 314.0}, {"date": "2010-06-17", "close": 43.46885782, "volume": 409.0}, {"date": "2010-06-18", "close": 54.336072275, "volume": 187.0}, {"date": "2010-06-21", "close": 54.336072275, "volume": 6.0}, {"date": "2010-06-22", "close": 54.336072275, "volume": 285.0}, {"date": "2010-06-23", "close": 54.336072275, "volume": 115.0}, {"date": "2010-06-24", "close": 54.336072275, "volume": 104.0}, {"date": "2010-06-25", "close": 54.336072275, "volume": 23.0}, {"date": "2010-06-29", "close": 43.46885782, "volume": 1822.0}, {"date": "2010-06-30", "close": 32.601643365, "volume": 51.0}, {"date": "2010-07-01", "close": 32.601643365, "volume": 105.0}, {"date": "2010-07-05", "close": 43.46885782, "volume": 9.0}, {"date": "2010-07-07", "close": 43.46885782, "volume": 345.0}, {"date": "2010-07-09", "close": 43.46885782, "volume": 56.0}, {"date": "2010-07-16", "close": 32.601643365, "volume": 64.0}, {"date": "2010-07-20", "close": 32.601643365, "volume": 37.0}, {"date": "2010-07-21", "close": 32.601643365, "volume": 1049.0}, {"date": "2010-07-22", "close": 43.46885782, "volume": 46.0}, {"date": "2010-07-23", "close": 32.601643365, "volume": 7.0}, {"date": "2010-07-28", "close": 32.601643365, "volume": 8.0}, {"date": "2010-07-29", "close": 32.601643365, "volume": 13.0}, {"date": "2010-08-04", "close": 32.601643365, "volume": 185.0}, {"date": "2010-08-05", "close": 43.46885782, "volume": 30.0}, {"date": "2010-08-06", "close": 43.46885782, "volume": 119.0}, {"date": "2010-08-09", "close": 43.46885782, "volume": 219.0}, {"date": "2010-08-10", "close": 32.601643365, "volume": 32.0}, {"date": "2010-08-12", "close": 32.601643365, "volume": 1.0}, {"date": "2010-08-13", "close": 43.46885782, "volume": 153.0}, {"date": "2010-08-18", "close": 32.601643365, "volume": 9.0}, {"date": "2010-08-20", "close": 32.601643365, "volume": 7.0}, {"date": "2010-08-25", "close": 32.601643365, "volume": 15.0}, {"date": "2010-08-26", "close": 32.601643365, "volume": 350.0}, {"date": "2010-08-30", "close": 32.601643365, "volume": 98.0}, {"date": "2010-08-31", "close": 32.601643365, "volume": 318.0}, {"date": "2010-09-02", "close": 54.336072275, "volume": 3240.0}, {"date": "2010-09-03", "close": 54.336072275, "volume": 3256.0}, {"date": "2010-09-06", "close": 54.336072275, "volume": 562.0}, {"date": "2010-09-07", "close": 54.336072275, "volume": 440.0}, {"date": "2010-09-08", "close": 43.46885782, "volume": 332.0}, {"date": "2010-09-09", "close": 43.46885782, "volume": 100.0}, {"date": "2010-09-10", "close": 43.46885782, "volume": 28.0}, {"date": "2010-09-13", "close": 43.46885782, "volume": 304.0}, {"date": "2010-09-14", "close": 43.46885782, "volume": 74.0}, {"date": "2010-09-15", "close": 65.20328673, "volume": 2688.0}, {"date": "2010-09-16", "close": 43.46885782, "volume": 216.0}, {"date": "2010-09-17", "close": 43.46885782, "volume": 155.0}, {"date": "2010-09-20", "close": 43.46885782, "volume": 133.0}, {"date": "2010-09-22", "close": 43.46885782, "volume": 15.0}, {"date": "2010-09-23", "close": 43.46885782, "volume": 64.0}, {"date": "2010-09-24", "close": 54.336072275, "volume": 35.0}, {"date": "2010-09-27", "close": 54.336072275, "volume": 149.0}, {"date": "2010-09-28", "close": 54.336072275, "volume": 37.0}, {"date": "2010-09-29", "close": 43.46885782, "volume": 28.0}, {"date": "2010-10-01", "close": 43.46885782, "volume": 1482.0}, {"date": "2010-10-05", "close": 43.46885782, "volume": 104.0}, {"date": "2010-10-08", "close": 43.46885782, "volume": 25.0}, {"date": "2010-10-11", "close": 43.46885782, "volume": 14.0}, {"date": "2010-10-12", "close": 32.601643365, "volume": 276.0}, {"date": "2010-10-13", "close": 32.601643365, "volume": 92.0}, {"date": "2010-10-14", "close": 32.601643365, "volume": 220.0}, {"date": "2010-10-15", "close": 43.46885782, "volume": 12.0}, {"date": "2010-10-20", "close": 43.46885782, "volume": 2472.0}, {"date": "2010-10-21", "close": 43.46885782, "volume": 229.0}, {"date": "2010-10-22", "close": 43.46885782, "volume": 37.0}, {"date": "2010-10-25", "close": 43.46885782, "volume": 719.0}, {"date": "2010-10-26", "close": 43.46885782, "volume": 21.0}, {"date": "2010-10-27", "close": 43.46885782, "volume": 90.0}, {"date": "2010-10-28", "close": 43.46885782, "volume": 155.0}, {"date": "2010-10-29", "close": 32.601643365, "volume": 40.0}, {"date": "2010-11-02", "close": 43.46885782, "volume": 58.0}, {"date": "2010-11-05", "close": 32.601643365, "volume": 359.0}, {"date": "2010-11-08", "close": 32.601643365, "volume": 51.0}, {"date": "2010-11-09", "close": 32.601643365, "volume": 306.0}, {"date": "2010-11-11", "close": 32.601643365, "volume": 82.0}, {"date": "2010-11-16", "close": 43.46885782, "volume": 64.0}, {"date": "2010-11-17", "close": 43.46885782, "volume": 9.0}, {"date": "2010-11-18", "close": 43.46885782, "volume": 46.0}, {"date": "2010-11-19", "close": 32.601643365, "volume": 9.0}, {"date": "2010-11-22", "close": 43.46885782, "volume": 19.0}, {"date": "2010-11-23", "close": 43.46885782, "volume": 16.0}, {"date": "2010-11-25", "close": 32.601643365, "volume": 184.0}, {"date": "2010-11-26", "close": 32.601643365, "volume": 92.0}, {"date": "2010-11-29", "close": 43.46885782, "volume": 46.0}, {"date": "2010-11-30", "close": 43.46885782, "volume": 46.0}, {"date": "2010-12-01", "close": 32.601643365, "volume": 469.0}, {"date": "2010-12-02", "close": 43.46885782, "volume": 2249.0}, {"date": "2010-12-03", "close": 43.46885782, "volume": 45.0}, {"date": "2010-12-07", "close": 43.46885782, "volume": 13.0}, {"date": "2010-12-09", "close": 32.601643365, "volume": 622.0}, {"date": "2010-12-16", "close": 43.46885782, "volume": 337.0}, {"date": "2010-12-17", "close": 43.46885782, "volume": 92.0}, {"date": "2010-12-21", "close": 43.46885782, "volume": 23.0}, {"date": "2010-12-22", "close": 32.601643365, "volume": 46.0}, {"date": "2010-12-23", "close": 32.601643365, "volume": 7.0}, {"date": "2010-12-24", "close": 32.601643365, "volume": 61.0}, {"date": "2010-12-29", "close": 32.601643365, "volume": 105.0}, {"date": "2010-12-30", "close": 32.601643365, "volume": 460.0}, {"date": "2010-12-31", "close": 32.601643365, "volume": 101.0}, {"date": "2011-01-04", "close": 32.601643365, "volume": 147.0}, {"date": "2011-01-05", "close": 32.601643365, "volume": 442.0}, {"date": "2011-01-07", "close": 32.601643365, "volume": 137.0}, {"date": "2011-01-10", "close": 32.601643365, "volume": 16.0}, {"date": "2011-01-12", "close": 32.601643365, "volume": 2802.0}, {"date": "2011-01-13", "close": 43.46885782, "volume": 98.0}, {"date": "2011-01-19", "close": 32.601643365, "volume": 525.0}, {"date": "2011-01-20", "close": 32.601643365, "volume": 1192.0}, {"date": "2011-01-21", "close": 32.601643365, "volume": 244.0}, {"date": "2011-01-24", "close": 32.601643365, "volume": 1313.0}, {"date": "2011-01-25", "close": 43.46885782, "volume": 166.0}, {"date": "2011-01-27", "close": 32.601643365, "volume": 129.0}, {"date": "2011-01-28", "close": 32.601643365, "volume": 28.0}, {"date": "2011-01-31", "close": 32.601643365, "volume": 991.0}, {"date": "2011-02-01", "close": 32.601643365, "volume": 64.0}, {"date": "2011-02-02", "close": 32.601643365, "volume": 133.0}, {"date": "2011-02-03", "close": 32.601643365, "volume": 16.0}, {"date": "2011-02-04", "close": 32.601643365, "volume": 230.0}, {"date": "2011-02-07", "close": 21.73442891, "volume": 48.0}, {"date": "2011-02-08", "close": 32.601643365, "volume": 93.0}, {"date": "2011-02-09", "close": 21.73442891, "volume": 235.0}, {"date": "2011-02-10", "close": 21.73442891, "volume": 0.0}, {"date": "2011-02-11", "close": 32.601643365, "volume": 216.0}, {"date": "2011-02-22", "close": 21.73442891, "volume": 78.0}, {"date": "2011-02-25", "close": 21.73442891, "volume": 46.0}, {"date": "2011-02-28", "close": 21.73442891, "volume": 51.0}, {"date": "2011-03-02", "close": 32.601643365, "volume": 402.0}, {"date": "2011-03-07", "close": 21.73442891, "volume": 45.0}, {"date": "2011-03-10", "close": 21.73442891, "volume": 368.0}, {"date": "2011-03-11", "close": 21.73442891, "volume": 4.0}, {"date": "2011-03-16", "close": 21.73442891, "volume": 35.0}, {"date": "2011-03-18", "close": 21.73442891, "volume": 21.0}, {"date": "2011-03-21", "close": 21.73442891, "volume": 51.0}, {"date": "2011-03-22", "close": 21.73442891, "volume": 0.0}, {"date": "2011-03-23", "close": 21.73442891, "volume": 92.0}, {"date": "2011-03-28", "close": 21.73442891, "volume": 72.0}, {"date": "2011-03-29", "close": 32.601643365, "volume": 39.0}, {"date": "2011-03-30", "close": 32.601643365, "volume": 46.0}, {"date": "2011-03-31", "close": 32.601643365, "volume": 291.0}, {"date": "2011-04-05", "close": 32.601643365, "volume": 107.0}, {"date": "2011-04-13", "close": 32.601643365, "volume": 92.0}, {"date": "2011-04-14", "close": 21.73442891, "volume": 60.0}, {"date": "2011-04-15", "close": 21.73442891, "volume": 2.0}, {"date": "2011-04-18", "close": 21.73442891, "volume": 9.0}, {"date": "2011-04-27", "close": 21.73442891, "volume": 9.0}, {"date": "2011-04-29", "close": 21.73442891, "volume": 70.0}, {"date": "2011-05-02", "close": 21.73442891, "volume": 35.0}, {"date": "2011-05-03", "close": 21.73442891, "volume": 29.0}, {"date": "2011-05-04", "close": 21.73442891, "volume": 69.0}, {"date": "2011-05-05", "close": 21.73442891, "volume": 2659.0}, {"date": "2011-05-06", "close": 21.73442891, "volume": 37.0}, {"date": "2011-05-17", "close": 21.73442891, "volume": 709.0}, {"date": "2011-05-19", "close": 21.73442891, "volume": 92.0}, {"date": "2011-05-23", "close": 21.73442891, "volume": 0.0}, {"date": "2011-05-25", "close": 21.73442891, "volume": 14.0}, {"date": "2011-05-27", "close": 21.73442891, "volume": 138.0}, {"date": "2011-05-30", "close": 21.73442891, "volume": 347.0}, {"date": "2011-05-31", "close": 21.73442891, "volume": 124.0}, {"date": "2011-06-01", "close": 21.73442891, "volume": 88.0}, {"date": "2011-06-03", "close": 21.73442891, "volume": 92.0}, {"date": "2011-06-06", "close": 21.73442891, "volume": 276.0}, {"date": "2011-06-09", "close": 21.73442891, "volume": 7.0}, {"date": "2011-06-10", "close": 21.73442891, "volume": 9.0}, {"date": "2011-06-14", "close": 21.73442891, "volume": 1196.0}, {"date": "2011-06-15", "close": 21.73442891, "volume": 363.0}, {"date": "2011-06-16", "close": 10.867214455, "volume": 110.0}, {"date": "2011-06-17", "close": 21.73442891, "volume": 644.0}, {"date": "2011-06-20", "close": 10.867214455, "volume": 23.0}, {"date": "2011-06-21", "close": 21.73442891, "volume": 396.0}, {"date": "2011-06-22", "close": 10.867214455, "volume": 7.0}, {"date": "2011-06-23", "close": 10.867214455, "volume": 181.0}, {"date": "2011-06-24", "close": 32.601643365, "volume": 519.0}, {"date": "2011-06-27", "close": 21.73442891, "volume": 20.0}, {"date": "2011-06-28", "close": 21.73442891, "volume": 1292.0}, {"date": "2011-06-29", "close": 21.73442891, "volume": 85.0}, {"date": "2011-07-05", "close": 10.867214455, "volume": 5.0}, {"date": "2011-07-12", "close": 21.73442891, "volume": 322.0}, {"date": "2011-07-18", "close": 21.73442891, "volume": 23.0}, {"date": "2011-07-19", "close": 10.867214455, "volume": 74.0}, {"date": "2011-07-20", "close": 10.867214455, "volume": 7.0}, {"date": "2011-07-25", "close": 10.867214455, "volume": 152.0}, {"date": "2011-07-28", "close": 10.867214455, "volume": 46.0}, {"date": "2011-08-05", "close": 10.867214455, "volume": 283.0}, {"date": "2011-08-16", "close": 21.73442891, "volume": 69.0}, {"date": "2011-08-18", "close": 21.73442891, "volume": 234.0}, {"date": "2011-08-19", "close": 10.867214455, "volume": 23.0}, {"date": "2011-08-23", "close": 21.73442891, "volume": 37.0}, {"date": "2011-08-24", "close": 10.867214455, "volume": 46.0}, {"date": "2011-08-25", "close": 10.867214455, "volume": 9.0}, {"date": "2011-08-26", "close": 10.867214455, "volume": 74.0}, {"date": "2011-09-01", "close": 10.867214455, "volume": 9.0}, {"date": "2011-09-06", "close": 21.73442891, "volume": 46.0}, {"date": "2011-09-16", "close": 21.73442891, "volume": 92.0}, {"date": "2011-09-22", "close": 10.867214455, "volume": 2075.0}, {"date": "2011-09-23", "close": 10.867214455, "volume": 277.0}, {"date": "2011-09-27", "close": 10.867214455, "volume": 110.0}, {"date": "2011-10-03", "close": 10.867214455, "volume": 138.0}, {"date": "2011-10-05", "close": 10.867214455, "volume": 810.0}, {"date": "2011-10-17", "close": 10.867214455, "volume": 146.0}, {"date": "2011-10-20", "close": 10.867214455, "volume": 902.0}, {"date": "2011-10-24", "close": 10.867214455, "volume": 193.0}, {"date": "2011-10-26", "close": 10.867214455, "volume": 331.0}, {"date": "2011-10-27", "close": 10.867214455, "volume": 460.0}, {"date": "2011-10-28", "close": 10.867214455, "volume": 92.0}, {"date": "2011-11-02", "close": 10.867214455, "volume": 460.0}, {"date": "2011-11-03", "close": 10.867214455, "volume": 1012.0}, {"date": "2011-11-04", "close": 10.867214455, "volume": 976.0}, {"date": "2011-11-14", "close": 10.867214455, "volume": 90.0}, {"date": "2011-11-16", "close": 10.867214455, "volume": 92.0}, {"date": "2011-11-29", "close": 10.867214455, "volume": 46.0}, {"date": "2011-12-07", "close": 10.867214455, "volume": 460.0}, {"date": "2011-12-22", "close": 10.867214455, "volume": 460.0}, {"date": "2011-12-23", "close": 10.867214455, "volume": 1702.0}, {"date": "2011-12-28", "close": 10.867214455, "volume": 138.0}, {"date": "2012-01-06", "close": 10.867214455, "volume": 184.0}, {"date": "2012-01-09", "close": 10.867214455, "volume": 69.0}, {"date": "2012-01-12", "close": 10.867214455, "volume": 48.0}, {"date": "2012-01-24", "close": 10.867214455, "volume": 8768.0}, {"date": "2012-01-25", "close": 10.867214455, "volume": 3048.0}, {"date": "2012-01-27", "close": 10.867214455, "volume": 322.0}, {"date": "2012-01-31", "close": 10.867214455, "volume": 987.0}, {"date": "2012-02-01", "close": 10.867214455, "volume": 368.0}, {"date": "2012-02-03", "close": 10.867214455, "volume": 1449.0}, {"date": "2012-02-06", "close": 10.867214455, "volume": 254.0}, {"date": "2012-02-08", "close": 10.867214455, "volume": 57.0}, {"date": "2012-02-09", "close": 10.867214455, "volume": 1.0}, {"date": "2012-02-10", "close": 10.867214455, "volume": 127.0}, {"date": "2012-02-13", "close": 10.867214455, "volume": 61.0}, {"date": "2012-02-14", "close": 10.867214455, "volume": 92.0}, {"date": "2012-02-15", "close": 10.867214455, "volume": 92.0}, {"date": "2012-02-17", "close": 10.867214455, "volume": 368.0}, {"date": "2012-02-20", "close": 10.867214455, "volume": 0.0}, {"date": "2012-02-21", "close": 10.867214455, "volume": 468.0}, {"date": "2012-02-23", "close": 10.867214455, "volume": 276.0}, {"date": "2012-03-09", "close": 10.86721446, "volume": 819.0}, {"date": "2012-03-12", "close": 10.86721446, "volume": 8.0}, {"date": "2012-03-13", "close": 10.86721446, "volume": 92.0}, {"date": "2012-03-14", "close": 10.86721446, "volume": 41.0}, {"date": "2012-03-16", "close": 10.86721446, "volume": 256.0}, {"date": "2012-03-21", "close": 10.86721446, "volume": 59.0}, {"date": "2012-03-23", "close": 8.693771568, "volume": 60.0}, {"date": "2012-03-26", "close": 8.693771568, "volume": 73.0}, {"date": "2012-03-27", "close": 9.780493014, "volume": 46.0}, {"date": "2012-03-29", "close": 13.040657352, "volume": 613.0}, {"date": "2012-03-30", "close": 10.86721446, "volume": 232.0}, {"date": "2012-04-02", "close": 10.86721446, "volume": 483.0}, {"date": "2012-04-03", "close": 10.86721446, "volume": 17.0}, {"date": "2012-04-04", "close": 13.040657352, "volume": 521.0}, {"date": "2012-04-05", "close": 13.040657352, "volume": 414.0}, {"date": "2012-04-10", "close": 13.040657352, "volume": 599.0}, {"date": "2012-04-11", "close": 14.127378798, "volume": 359.0}, {"date": "2012-04-13", "close": 15.214100244, "volume": 92.0}, {"date": "2012-04-16", "close": 14.127378798, "volume": 64.0}, {"date": "2012-04-17", "close": 13.040657352, "volume": 368.0}, {"date": "2012-04-18", "close": 13.040657352, "volume": 129.0}, {"date": "2012-04-19", "close": 14.127378798, "volume": 147.0}, {"date": "2012-04-24", "close": 13.040657352, "volume": 1073.0}, {"date": "2012-04-26", "close": 11.953935906, "volume": 42.0}, {"date": "2012-04-27", "close": 11.953935906, "volume": 0.0}, {"date": "2012-04-30", "close": 9.780493014, "volume": 4.0}, {"date": "2012-05-03", "close": 10.86721446, "volume": 92.0}, {"date": "2012-05-10", "close": 9.780493014, "volume": 504.0}, {"date": "2012-05-18", "close": 10.86721446, "volume": 460.0}, {"date": "2012-05-28", "close": 10.86721446, "volume": 52.0}, {"date": "2012-05-29", "close": 10.86721446, "volume": 92.0}, {"date": "2012-05-30", "close": 10.86721446, "volume": 368.0}, {"date": "2012-05-31", "close": 10.86721446, "volume": 92.0}, {"date": "2012-06-01", "close": 11.953935906, "volume": 136.0}, {"date": "2012-06-04", "close": 10.86721446, "volume": 94.0}, {"date": "2012-06-05", "close": 9.780493014, "volume": 23.0}, {"date": "2012-06-06", "close": 9.780493014, "volume": 273.0}, {"date": "2012-06-07", "close": 9.780493014, "volume": 46.0}, {"date": "2012-06-08", "close": 9.780493014, "volume": 35.0}, {"date": "2012-06-12", "close": 9.780493014, "volume": 280.0}, {"date": "2012-06-14", "close": 9.780493014, "volume": 145.0}, {"date": "2012-06-20", "close": 8.693771568, "volume": 5.0}, {"date": "2012-06-21", "close": 8.693771568, "volume": 24.0}, {"date": "2012-06-26", "close": 8.693771568, "volume": 786.0}, {"date": "2012-06-27", "close": 8.693771568, "volume": 55.0}, {"date": "2012-06-28", "close": 8.693771568, "volume": 28.0}, {"date": "2012-06-29", "close": 8.693771568, "volume": 5.0}, {"date": "2012-07-05", "close": 8.693771568, "volume": 37.0}, {"date": "2012-07-09", "close": 10.86721446, "volume": 247.0}, {"date": "2012-07-23", "close": 8.693771568, "volume": 285.0}, {"date": "2012-07-26", "close": 10.86721446, "volume": 147.0}, {"date": "2012-07-27", "close": 9.780493014, "volume": 94.0}, {"date": "2012-07-30", "close": 8.693771568, "volume": 103.0}, {"date": "2012-08-01", "close": 8.693771568, "volume": 358.0}, {"date": "2012-08-02", "close": 6.520328676, "volume": 191.0}, {"date": "2012-08-07", "close": 10.86721446, "volume": 276.0}, {"date": "2012-08-15", "close": 10.86721446, "volume": 39.0}, {"date": "2012-08-17", "close": 10.86721446, "volume": 227.0}, {"date": "2012-08-31", "close": 10.86721446, "volume": 920.0}, {"date": "2012-09-04", "close": 10.86721446, "volume": 460.0}, {"date": "2012-09-10", "close": 10.86721446, "volume": 184.0}, {"date": "2012-09-11", "close": 10.86721446, "volume": 157.0}, {"date": "2012-09-17", "close": 14.127378798, "volume": 6026.0}, {"date": "2012-09-18", "close": 14.127378798, "volume": 1431.0}, {"date": "2012-09-19", "close": 15.214100244, "volume": 1012.0}, {"date": "2012-09-20", "close": 15.214100244, "volume": 253.0}, {"date": "2012-09-21", "close": 14.127378798, "volume": 92.0}, {"date": "2012-09-24", "close": 13.040657352, "volume": 55.0}, {"date": "2012-09-26", "close": 15.214100244, "volume": 193.0}, {"date": "2012-09-27", "close": 14.127378798, "volume": 230.0}, {"date": "2012-09-28", "close": 16.30082169, "volume": 221.0}, {"date": "2012-10-01", "close": 17.387543136, "volume": 230.0}, {"date": "2012-10-03", "close": 17.387543136, "volume": 64.0}, {"date": "2012-10-04", "close": 17.387543136, "volume": 58.0}, {"date": "2012-10-05", "close": 17.387543136, "volume": 92.0}, {"date": "2012-10-08", "close": 17.387543136, "volume": 92.0}, {"date": "2012-10-10", "close": 15.214100244, "volume": 4880.0}, {"date": "2012-10-11", "close": 15.214100244, "volume": 1.0}, {"date": "2012-10-15", "close": 14.127378798, "volume": 975.0}, {"date": "2012-10-18", "close": 16.30082169, "volume": 55.0}, {"date": "2012-10-22", "close": 15.214100244, "volume": 2669.0}, {"date": "2012-10-23", "close": 15.214100244, "volume": 4693.0}, {"date": "2012-10-24", "close": 16.30082169, "volume": 74.0}, {"date": "2012-10-25", "close": 17.387543136, "volume": 556.0}, {"date": "2012-10-26", "close": 16.30082169, "volume": 92.0}, {"date": "2012-10-29", "close": 17.387543136, "volume": 169.0}, {"date": "2012-10-30", "close": 17.387543136, "volume": 276.0}, {"date": "2012-10-31", "close": 16.30082169, "volume": 364.0}, {"date": "2012-11-01", "close": 17.387543136, "volume": 230.0}, {"date": "2012-11-02", "close": 17.387543136, "volume": 1702.0}, {"date": "2012-11-05", "close": 14.127378798, "volume": 764.0}, {"date": "2012-11-07", "close": 17.387543136, "volume": 74.0}, {"date": "2012-11-12", "close": 16.30082169, "volume": 276.0}, {"date": "2012-11-14", "close": 17.387543136, "volume": 1334.0}, {"date": "2012-11-15", "close": 14.127378798, "volume": 2263.0}, {"date": "2012-11-19", "close": 14.127378798, "volume": 552.0}, {"date": "2012-11-21", "close": 13.040657352, "volume": 2192.0}, {"date": "2012-11-22", "close": 13.040657352, "volume": 188.0}, {"date": "2012-11-23", "close": 14.127378798, "volume": 931.0}, {"date": "2012-11-26", "close": 14.127378798, "volume": 709.0}, {"date": "2012-11-28", "close": 14.127378798, "volume": 644.0}, {"date": "2012-11-29", "close": 13.040657352, "volume": 1380.0}, {"date": "2012-11-30", "close": 15.214100244, "volume": 1380.0}, {"date": "2012-12-03", "close": 14.127378798, "volume": 350.0}, {"date": "2012-12-05", "close": 15.214100244, "volume": 4021.0}, {"date": "2012-12-06", "close": 15.214100244, "volume": 2393.0}, {"date": "2012-12-07", "close": 14.127378798, "volume": 387.0}, {"date": "2012-12-10", "close": 14.127378798, "volume": 516.0}, {"date": "2012-12-11", "close": 14.127378798, "volume": 46.0}, {"date": "2012-12-14", "close": 13.43982, "volume": 758.0}, {"date": "2012-12-17", "close": 13.43982, "volume": 403.0}, {"date": "2012-12-18", "close": 13.43982, "volume": 359.0}, {"date": "2012-12-19", "close": 14.559805, "volume": 1205.0}, {"date": "2012-12-20", "close": 14.559805, "volume": 186.0}, {"date": "2012-12-21", "close": 11.19985, "volume": 1116.0}, {"date": "2012-12-27", "close": 12.319835, "volume": 446.0}, {"date": "2012-12-28", "close": 11.19985, "volume": 446.0}, {"date": "2012-12-31", "close": 13.43982, "volume": 90.0}, {"date": "2013-01-03", "close": 13.43982, "volume": 469.0}, {"date": "2013-01-07", "close": 11.19985, "volume": 235.0}, {"date": "2013-01-10", "close": 11.19985, "volume": 357.0}, {"date": "2013-01-11", "close": 11.19985, "volume": 335.0}, {"date": "2013-01-14", "close": 10.079865, "volume": 2.0}, {"date": "2013-01-15", "close": 11.19985, "volume": 263.0}, {"date": "2013-01-16", "close": 11.19985, "volume": 70.0}, {"date": "2013-01-17", "close": 12.319835, "volume": 911.0}, {"date": "2013-01-24", "close": 12.319835, "volume": 313.0}, {"date": "2013-01-25", "close": 13.43982, "volume": 893.0}, {"date": "2013-01-29", "close": 12.319835, "volume": 640.0}, {"date": "2013-01-30", "close": 13.43982, "volume": 9481.0}, {"date": "2013-01-31", "close": 14.559805, "volume": 6883.0}, {"date": "2013-02-01", "close": 13.43982, "volume": 3847.0}, {"date": "2013-02-04", "close": 13.43982, "volume": 3170.0}, {"date": "2013-02-05", "close": 13.43982, "volume": 1386.0}, {"date": "2013-02-06", "close": 13.43982, "volume": 528.0}, {"date": "2013-02-07", "close": 14.559805, "volume": 893.0}, {"date": "2013-02-08", "close": 12.319835, "volume": 2193.0}, {"date": "2013-02-12", "close": 14.559805, "volume": 1364.0}, {"date": "2013-02-13", "close": 13.43982, "volume": 371.0}, {"date": "2013-02-15", "close": 12.319835, "volume": 3401.0}, {"date": "2013-02-18", "close": 13.43982, "volume": 1669.0}, {"date": "2013-02-19", "close": 12.319835, "volume": 9.0}, {"date": "2013-02-20", "close": 12.319835, "volume": 1295.0}, {"date": "2013-02-21", "close": 12.319835, "volume": 402.0}, {"date": "2013-02-22", "close": 12.319835, "volume": 607.0}, {"date": "2013-02-25", "close": 12.319835, "volume": 1161.0}, {"date": "2013-02-26", "close": 13.43982, "volume": 2857.0}, {"date": "2013-02-27", "close": 11.19985, "volume": 1795.0}, {"date": "2013-02-28", "close": 11.19985, "volume": 815.0}, {"date": "2013-03-01", "close": 11.19985, "volume": 897.0}, {"date": "2013-03-04", "close": 11.19985, "volume": 891.0}, {"date": "2013-03-05", "close": 11.19985, "volume": 18.0}, {"date": "2013-03-06", "close": 11.19985, "volume": 313.0}, {"date": "2013-03-07", "close": 11.19985, "volume": 2442.0}, {"date": "2013-03-08", "close": 11.19985, "volume": 3.0}, {"date": "2013-03-11", "close": 12.319835, "volume": 2679.0}, {"date": "2013-03-12", "close": 11.19985, "volume": 1116.0}, {"date": "2013-03-13", "close": 11.19985, "volume": 589.0}, {"date": "2013-03-14", "close": 10.079865, "volume": 225.0}, {"date": "2013-03-15", "close": 10.079865, "volume": 268.0}, {"date": "2013-03-19", "close": 12.319835, "volume": 179.0}, {"date": "2013-03-20", "close": 12.319835, "volume": 0.0}, {"date": "2013-03-21", "close": 12.319835, "volume": 1346.0}, {"date": "2013-03-22", "close": 13.43982, "volume": 11848.0}, {"date": "2013-03-26", "close": 14.559805, "volume": 56744.0}, {"date": "2013-03-27", "close": 12.319835, "volume": 6439.0}, {"date": "2013-03-28", "close": 15.67979, "volume": 9019.0}, {"date": "2013-04-02", "close": 15.67979, "volume": 1067.0}, {"date": "2013-04-03", "close": 17.91976, "volume": 14822.0}, {"date": "2013-04-04", "close": 15.67979, "volume": 13241.0}, {"date": "2013-04-05", "close": 15.67979, "volume": 122.0}, {"date": "2013-04-08", "close": 16.799775, "volume": 179.0}, {"date": "2013-04-09", "close": 15.67979, "volume": 5907.0}, {"date": "2013-04-11", "close": 13.43982, "volume": 5502.0}, {"date": "2013-04-12", "close": 14.559805, "volume": 3340.0}, {"date": "2013-04-15", "close": 14.559805, "volume": 3527.0}, {"date": "2013-04-16", "close": 11.19985, "volume": 4073.0}, {"date": "2013-04-17", "close": 11.19985, "volume": 418.0}, {"date": "2013-04-18", "close": 11.19985, "volume": 70.0}, {"date": "2013-04-22", "close": 10.079865, "volume": 2600.0}, {"date": "2013-04-23", "close": 12.319835, "volume": 1786.0}, {"date": "2013-04-24", "close": 11.19985, "volume": 2036.0}, {"date": "2013-04-26", "close": 10.079865, "volume": 55.0}, {"date": "2013-04-29", "close": 11.19985, "volume": 1384.0}, {"date": "2013-04-30", "close": 10.079865, "volume": 2.0}, {"date": "2013-05-01", "close": 8.95988, "volume": 143.0}, {"date": "2013-05-02", "close": 11.19985, "volume": 432.0}, {"date": "2013-05-03", "close": 10.079865, "volume": 2133.0}, {"date": "2013-05-06", "close": 10.079865, "volume": 1.0}, {"date": "2013-05-07", "close": 10.079865, "volume": 932.0}, {"date": "2013-05-08", "close": 11.19985, "volume": 90.0}, {"date": "2013-05-09", "close": 11.19985, "volume": 938.0}, {"date": "2013-05-13", "close": 11.19985, "volume": 1250.0}, {"date": "2013-05-14", "close": 10.079865, "volume": 1041.0}, {"date": "2013-05-15", "close": 10.079865, "volume": 45.0}, {"date": "2013-05-16", "close": 10.079865, "volume": 357.0}, {"date": "2013-05-17", "close": 10.079865, "volume": 701.0}, {"date": "2013-05-22", "close": 8.95988, "volume": 344.0}, {"date": "2013-05-23", "close": 10.079865, "volume": 446.0}, {"date": "2013-05-24", "close": 10.079865, "volume": 893.0}, {"date": "2013-05-27", "close": 10.079865, "volume": 1339.0}, {"date": "2013-05-29", "close": 10.079865, "volume": 253.0}, {"date": "2013-05-30", "close": 10.079865, "volume": 536.0}, {"date": "2013-05-31", "close": 10.079865, "volume": 620.0}, {"date": "2013-06-03", "close": 10.079865, "volume": 18.0}, {"date": "2013-06-05", "close": 10.079865, "volume": 45.0}, {"date": "2013-06-07", "close": 11.19985, "volume": 143.0}, {"date": "2013-06-11", "close": 8.95988, "volume": 189.0}, {"date": "2013-06-12", "close": 10.079865, "volume": 199.0}, {"date": "2013-06-13", "close": 11.19985, "volume": 69.0}, {"date": "2013-06-14", "close": 11.19985, "volume": 1141.0}, {"date": "2013-06-17", "close": 12.319835, "volume": 1250.0}, {"date": "2013-06-18", "close": 12.319835, "volume": 3310.0}, {"date": "2013-06-19", "close": 11.19985, "volume": 713.0}, {"date": "2013-06-20", "close": 11.19985, "volume": 1076.0}, {"date": "2013-06-21", "close": 11.19985, "volume": 818.0}, {"date": "2013-06-24", "close": 11.19985, "volume": 761.0}, {"date": "2013-06-25", "close": 10.079865, "volume": 97.0}, {"date": "2013-06-26", "close": 11.19985, "volume": 3203.0}, {"date": "2013-06-27", "close": 11.19985, "volume": 2215.0}, {"date": "2013-06-28", "close": 11.19985, "volume": 2946.0}, {"date": "2013-07-01", "close": 10.079865, "volume": 349.0}, {"date": "2013-07-02", "close": 12.319835, "volume": 893.0}, {"date": "2013-07-03", "close": 11.19985, "volume": 330.0}, {"date": "2013-07-09", "close": 10.079865, "volume": 1281.0}, {"date": "2013-07-10", "close": 10.079865, "volume": 57.0}, {"date": "2013-07-11", "close": 12.319835, "volume": 1518.0}, {"date": "2013-07-12", "close": 11.19985, "volume": 259.0}, {"date": "2013-07-15", "close": 13.43982, "volume": 444.0}, {"date": "2013-07-16", "close": 13.43982, "volume": 0.0}, {"date": "2013-07-18", "close": 14.559805, "volume": 601.0}, {"date": "2013-07-19", "close": 14.559805, "volume": 1398.0}, {"date": "2013-07-22", "close": 13.43982, "volume": 1473.0}, {"date": "2013-07-23", "close": 14.559805, "volume": 446.0}, {"date": "2013-07-24", "close": 15.67979, "volume": 446.0}, {"date": "2013-07-26", "close": 15.67979, "volume": 696.0}, {"date": "2013-07-29", "close": 14.559805, "volume": 677.0}, {"date": "2013-07-30", "close": 13.43982, "volume": 1154.0}, {"date": "2013-07-31", "close": 12.319835, "volume": 1698.0}, {"date": "2013-08-01", "close": 11.19985, "volume": 1377.0}, {"date": "2013-08-06", "close": 13.43982, "volume": 375.0}, {"date": "2013-08-07", "close": 13.43982, "volume": 89.0}, {"date": "2013-08-09", "close": 13.43982, "volume": 18.0}, {"date": "2013-08-12", "close": 13.43982, "volume": 152.0}, {"date": "2013-08-13", "close": 15.67979, "volume": 32.0}, {"date": "2013-08-14", "close": 13.43982, "volume": 446.0}, {"date": "2013-08-15", "close": 14.559805, "volume": 98.0}, {"date": "2013-08-16", "close": 14.559805, "volume": 46.0}, {"date": "2013-08-21", "close": 13.43982, "volume": 1.0}, {"date": "2013-08-22", "close": 11.19985, "volume": 1496.0}, {"date": "2013-08-23", "close": 11.19985, "volume": 63.0}, {"date": "2013-08-28", "close": 13.43982, "volume": 179.0}, {"date": "2013-08-29", "close": 11.19985, "volume": 473.0}, {"date": "2013-08-30", "close": 11.19985, "volume": 10.0}, {"date": "2013-09-02", "close": 11.19985, "volume": 91.0}, {"date": "2013-09-03", "close": 11.19985, "volume": 252.0}, {"date": "2013-09-06", "close": 10.079865, "volume": 164.0}, {"date": "2013-09-09", "close": 10.079865, "volume": 282.0}, {"date": "2013-09-10", "close": 10.079865, "volume": 536.0}, {"date": "2013-09-11", "close": 10.079865, "volume": 41.0}, {"date": "2013-09-12", "close": 8.95988, "volume": 84.0}, {"date": "2013-09-13", "close": 7.839895, "volume": 4.0}, {"date": "2013-09-16", "close": 11.19985, "volume": 528.0}, {"date": "2013-09-17", "close": 10.079865, "volume": 891.0}, {"date": "2013-09-18", "close": 10.079865, "volume": 201.0}, {"date": "2013-09-20", "close": 8.95988, "volume": 118.0}, {"date": "2013-10-01", "close": 8.95988, "volume": 45.0}, {"date": "2013-10-02", "close": 7.839895, "volume": 1230.0}, {"date": "2013-10-03", "close": 8.95988, "volume": 354.0}, {"date": "2013-10-08", "close": 7.839895, "volume": 295.0}, {"date": "2013-10-09", "close": 8.95988, "volume": 558.0}, {"date": "2013-10-10", "close": 7.839895, "volume": 265.0}, {"date": "2013-10-11", "close": 6.71991, "volume": 8973.0}, {"date": "2013-10-14", "close": 6.71991, "volume": 179.0}, {"date": "2013-10-15", "close": 6.71991, "volume": 1911.0}, {"date": "2013-10-16", "close": 6.71991, "volume": 922.0}, {"date": "2013-10-17", "close": 7.839895, "volume": 91.0}, {"date": "2013-10-22", "close": 7.839895, "volume": 2679.0}, {"date": "2013-10-23", "close": 6.71991, "volume": 424.0}, {"date": "2013-10-24", "close": 6.71991, "volume": 3579.0}, {"date": "2013-10-29", "close": 7.839895, "volume": 1920.0}, {"date": "2013-11-04", "close": 5.599925, "volume": 49.0}, {"date": "2013-11-07", "close": 6.71991, "volume": 1339.0}, {"date": "2013-11-08", "close": 5.599925, "volume": 30.0}, {"date": "2013-11-14", "close": 5.599925, "volume": 893.0}, {"date": "2013-11-18", "close": 7.839895, "volume": 446.0}, {"date": "2013-11-25", "close": 4.47994, "volume": 3638.0}, {"date": "2013-11-26", "close": 4.47994, "volume": 89.0}, {"date": "2013-11-28", "close": 4.47994, "volume": 89.0}, {"date": "2013-11-29", "close": 5.599925, "volume": 1000.0}, {"date": "2013-12-02", "close": 4.47994, "volume": 1787.0}, {"date": "2013-12-03", "close": 3.359955, "volume": 69.0}, {"date": "2013-12-09", "close": 4.47994, "volume": 268.0}, {"date": "2013-12-10", "close": 3.359955, "volume": 3170.0}, {"date": "2013-12-12", "close": 3.359955, "volume": 446.0}, {"date": "2013-12-13", "close": 3.359955, "volume": 1676.0}, {"date": "2013-12-27", "close": 3.359955, "volume": 357.0}, {"date": "2013-12-30", "close": 3.359955, "volume": 402.0}, {"date": "2013-12-31", "close": 3.359955, "volume": 1787.0}, {"date": "2014-01-09", "close": 5.599925, "volume": 3580.0}, {"date": "2014-01-13", "close": 5.599925, "volume": 156.0}, {"date": "2014-01-15", "close": 4.47994, "volume": 147.0}, {"date": "2014-01-16", "close": 4.47994, "volume": 156.0}, {"date": "2014-01-17", "close": 4.47994, "volume": 1474.0}, {"date": "2014-01-20", "close": 4.47994, "volume": 179.0}, {"date": "2014-01-21", "close": 3.359955, "volume": 558.0}, {"date": "2014-01-24", "close": 4.47994, "volume": 2187.0}, {"date": "2014-01-28", "close": 5.599925, "volume": 9197.0}, {"date": "2014-01-31", "close": 6.71991, "volume": 1930.0}, {"date": "2014-02-03", "close": 6.71991, "volume": 112.0}, {"date": "2014-02-04", "close": 5.599925, "volume": 179.0}, {"date": "2014-02-05", "close": 5.599925, "volume": 7128.0}, {"date": "2014-02-06", "close": 5.599925, "volume": 3636.0}, {"date": "2014-02-07", "close": 4.47994, "volume": 4300.0}, {"date": "2014-02-10", "close": 5.599925, "volume": 179.0}, {"date": "2014-02-11", "close": 4.47994, "volume": 1095.0}, {"date": "2014-02-12", "close": 4.47994, "volume": 441.0}, {"date": "2014-02-14", "close": 4.47994, "volume": 112.0}, {"date": "2014-02-19", "close": 3.359955, "volume": 2.0}, {"date": "2014-02-20", "close": 3.359955, "volume": 276.0}, {"date": "2014-02-21", "close": 4.47994, "volume": 112.0}, {"date": "2014-02-24", "close": 5.599925, "volume": 1987.0}, {"date": "2014-02-25", "close": 4.47994, "volume": 1315.0}, {"date": "2014-02-26", "close": 4.47994, "volume": 223.0}, {"date": "2014-02-27", "close": 4.47994, "volume": 179.0}, {"date": "2014-03-04", "close": 3.359955, "volume": 4345.0}, {"date": "2014-03-05", "close": 2.23997, "volume": 4693.0}, {"date": "2014-03-06", "close": 3.359955, "volume": 212.0}, {"date": "2014-03-07", "close": 4.47994, "volume": 571.0}, {"date": "2014-03-10", "close": 3.359955, "volume": 13.0}, {"date": "2014-03-11", "close": 3.359955, "volume": 1554.0}, {"date": "2014-03-12", "close": 3.359955, "volume": 357.0}, {"date": "2014-03-13", "close": 3.359955, "volume": 5576.0}, {"date": "2014-03-14", "close": 3.359955, "volume": 1388.0}, {"date": "2014-03-17", "close": 3.359955, "volume": 1204.0}, {"date": "2014-03-19", "close": 3.359955, "volume": 637.0}, {"date": "2014-03-24", "close": 2.23997, "volume": 4565.0}, {"date": "2014-03-25", "close": 2.23997, "volume": 100.0}, {"date": "2014-03-26", "close": 2.23997, "volume": 458.0}, {"date": "2014-03-27", "close": 3.359955, "volume": 2586.0}, {"date": "2014-03-28", "close": 3.359955, "volume": 7940.0}, {"date": "2014-03-31", "close": 3.359955, "volume": 1423.0}, {"date": "2014-04-02", "close": 3.359955, "volume": 813.0}, {"date": "2014-04-03", "close": 4.47994, "volume": 313.0}, {"date": "2014-04-04", "close": 4.47994, "volume": 6973.0}, {"date": "2014-04-07", "close": 4.47994, "volume": 487.0}, {"date": "2014-04-08", "close": 3.359955, "volume": 1886.0}, {"date": "2014-04-09", "close": 4.47994, "volume": 670.0}, {"date": "2014-04-10", "close": 3.359955, "volume": 1817.0}, {"date": "2014-04-11", "close": 3.359955, "volume": 179.0}, {"date": "2014-04-15", "close": 3.359955, "volume": 1339.0}, {"date": "2014-04-22", "close": 3.359955, "volume": 0.0}, {"date": "2014-04-24", "close": 3.359955, "volume": 107.0}, {"date": "2014-04-29", "close": 3.359955, "volume": 1045.0}, {"date": "2014-05-01", "close": 3.359955, "volume": 223.0}, {"date": "2014-05-07", "close": 2.23997, "volume": 429.0}, {"date": "2014-05-08", "close": 2.23997, "volume": 1563.0}, {"date": "2014-05-09", "close": 2.23997, "volume": 7047.0}, {"date": "2014-05-12", "close": 2.23997, "volume": 677.0}, {"date": "2014-05-14", "close": 2.23997, "volume": 4631.0}, {"date": "2014-05-16", "close": 2.23997, "volume": 114.0}, {"date": "2014-05-19", "close": 2.23997, "volume": 446.0}, {"date": "2014-05-20", "close": 2.23997, "volume": 446.0}, {"date": "2014-05-21", "close": 2.23997, "volume": 45.0}, {"date": "2014-05-23", "close": 2.23997, "volume": 304.0}, {"date": "2014-05-26", "close": 1.119985, "volume": 10.0}, {"date": "2014-05-29", "close": 2.23997, "volume": 1563.0}, {"date": "2014-06-12", "close": 2.23997, "volume": 1339.0}, {"date": "2014-06-13", "close": 1.119985, "volume": 1.0}, {"date": "2014-06-19", "close": 1.119985, "volume": 30.0}, {"date": "2014-06-24", "close": 1.119985, "volume": 15.0}, {"date": "2014-06-25", "close": 1.119985, "volume": 53.0}, {"date": "2014-06-26", "close": 1.119985, "volume": 17.0}, {"date": "2014-06-30", "close": 1.119985, "volume": 2902.0}, {"date": "2014-07-04", "close": 1.119985, "volume": 424.0}, {"date": "2014-07-22", "close": 1.119985, "volume": 1.0}, {"date": "2014-07-30", "close": 1.119985, "volume": 579.0}, {"date": "2014-07-31", "close": 1.119985, "volume": 2679.0}, {"date": "2014-08-08", "close": 1.119985, "volume": 22.0}, {"date": "2014-08-13", "close": 1.119985, "volume": 1786.0}, {"date": "2014-08-18", "close": 2.23997, "volume": 893.0}, {"date": "2014-08-20", "close": 2.23997, "volume": 782.0}, {"date": "2014-08-27", "close": 2.23997, "volume": 223.0}, {"date": "2014-09-02", "close": 2.23997, "volume": 893.0}, {"date": "2014-09-18", "close": 1.119985, "volume": 22.0}, {"date": "2014-09-23", "close": 2.23997, "volume": 1892.0}, {"date": "2014-09-24", "close": 2.23997, "volume": 893.0}, {"date": "2014-09-25", "close": 2.23997, "volume": 4955.0}, {"date": "2014-09-26", "close": 2.23997, "volume": 893.0}, {"date": "2014-09-29", "close": 3.359955, "volume": 16286.0}, {"date": "2014-09-30", "close": 3.359955, "volume": 1753.0}, {"date": "2014-10-01", "close": 2.23997, "volume": 3905.0}, {"date": "2014-10-02", "close": 2.23997, "volume": 6984.0}, {"date": "2014-10-03", "close": 2.23997, "volume": 15495.0}, {"date": "2014-10-06", "close": 2.23997, "volume": 351.0}, {"date": "2014-10-07", "close": 2.23997, "volume": 714.0}, {"date": "2014-10-08", "close": 2.23997, "volume": 884.0}, {"date": "2014-10-09", "close": 2.23997, "volume": 10922.0}, {"date": "2014-10-10", "close": 2.23997, "volume": 1339.0}, {"date": "2014-10-13", "close": 2.23997, "volume": 2237.0}, {"date": "2014-10-14", "close": 2.23997, "volume": 4464.0}, {"date": "2014-10-16", "close": 3.359955, "volume": 670.0}, {"date": "2014-10-17", "close": 2.23997, "volume": 663.0}, {"date": "2014-10-27", "close": 3.359955, "volume": 893.0}, {"date": "2014-10-28", "close": 2.23997, "volume": 4464.0}, {"date": "2014-10-29", "close": 2.23997, "volume": 3348.0}, {"date": "2014-10-30", "close": 2.23997, "volume": 2741.0}, {"date": "2014-10-31", "close": 2.23997, "volume": 22946.0}, {"date": "2014-11-03", "close": 1.119985, "volume": 357.0}, {"date": "2014-11-04", "close": 2.23997, "volume": 1749.0}, {"date": "2014-11-05", "close": 1.119985, "volume": 3.0}, {"date": "2014-11-10", "close": 1.119985, "volume": 357.0}, {"date": "2014-11-11", "close": 2.23997, "volume": 13393.0}, {"date": "2014-11-14", "close": 2.23997, "volume": 893.0}, {"date": "2014-11-21", "close": 2.23997, "volume": 1786.0}, {"date": "2014-11-24", "close": 2.23997, "volume": 223.0}, {"date": "2014-11-27", "close": 2.23997, "volume": 228.0}, {"date": "2014-12-02", "close": 2.23997, "volume": 886.0}, {"date": "2014-12-03", "close": 2.23997, "volume": 893.0}, {"date": "2014-12-05", "close": 2.23997, "volume": 1786.0}, {"date": "2014-12-08", "close": 2.23997, "volume": 335.0}, {"date": "2014-12-11", "close": 1.119985, "volume": 993.0}, {"date": "2014-12-23", "close": 1.119985, "volume": 199.0}, {"date": "2014-12-31", "close": 1.119985, "volume": 313.0}, {"date": "2015-01-06", "close": 1.119985, "volume": 32.0}, {"date": "2015-01-08", "close": 1.119985, "volume": 1225.0}, {"date": "2015-01-13", "close": 2.23997, "volume": 28840.0}, {"date": "2015-01-14", "close": 2.23997, "volume": 18304.0}, {"date": "2015-01-19", "close": 2.23997, "volume": 14770.0}, {"date": "2015-01-23", "close": 2.23997, "volume": 5625.0}, {"date": "2015-01-29", "close": 2.23997, "volume": 2679.0}, {"date": "2015-02-04", "close": 2.23997, "volume": 473.0}, {"date": "2015-02-13", "close": 2.23997, "volume": 893.0}, {"date": "2015-02-23", "close": 2.23997, "volume": 358.0}, {"date": "2015-02-24", "close": 2.23997, "volume": 5357.0}, {"date": "2015-02-25", "close": 1.119985, "volume": 2768.0}, {"date": "2015-02-26", "close": 2.23997, "volume": 4643.0}, {"date": "2015-03-11", "close": 2.23997, "volume": 446.0}, {"date": "2015-03-13", "close": 2.23997, "volume": 2232.0}, {"date": "2015-03-23", "close": 1.119985, "volume": 4464.0}, {"date": "2015-03-24", "close": 2.23997, "volume": 862.0}, {"date": "2015-03-27", "close": 2.23997, "volume": 3808.0}, {"date": "2015-04-10", "close": 1.119985, "volume": 1116.0}, {"date": "2015-04-13", "close": 1.119985, "volume": 18.0}, {"date": "2015-04-14", "close": 1.119985, "volume": 3125.0}, {"date": "2015-04-15", "close": 1.119985, "volume": 2669.0}, {"date": "2015-04-16", "close": 1.119985, "volume": 537.0}, {"date": "2015-04-20", "close": 1.119985, "volume": 170.0}, {"date": "2015-04-22", "close": 2.23997, "volume": 3169.0}, {"date": "2015-04-23", "close": 2.23997, "volume": 223.0}, {"date": "2015-05-12", "close": 1.119985, "volume": 45.0}, {"date": "2015-05-13", "close": 1.119985, "volume": 20313.0}, {"date": "2015-05-14", "close": 1.119985, "volume": 893.0}, {"date": "2015-05-15", "close": 1.119985, "volume": 277.0}, {"date": "2015-05-25", "close": 1.119985, "volume": 1.0}, {"date": "2015-06-01", "close": 1.119985, "volume": 89.0}, {"date": "2015-06-02", "close": 1.119985, "volume": 31607.0}, {"date": "2015-06-04", "close": 1.119985, "volume": 1806.0}, {"date": "2015-06-17", "close": 1.119985, "volume": 9018.0}, {"date": "2015-06-18", "close": 1.119985, "volume": 2.0}, {"date": "2015-06-19", "close": 1.119985, "volume": 154.0}, {"date": "2015-06-24", "close": 2.23997, "volume": 21446.0}, {"date": "2015-06-25", "close": 1.119985, "volume": 18750.0}, {"date": "2015-06-26", "close": 2.23997, "volume": 232.0}, {"date": "2015-06-29", "close": 1.119985, "volume": 2545.0}, {"date": "2015-06-30", "close": 1.119985, "volume": 6911.0}, {"date": "2015-07-06", "close": 1.119985, "volume": 2563.0}, {"date": "2015-07-21", "close": 1.119985, "volume": 3022.0}, {"date": "2015-07-22", "close": 2.23997, "volume": 150.0}, {"date": "2015-07-24", "close": 1.119985, "volume": 2.0}, {"date": "2015-07-28", "close": 2.23997, "volume": 2.0}, {"date": "2015-08-21", "close": 2.23997, "volume": 893.0}, {"date": "2015-08-31", "close": 2.23997, "volume": 616.0}, {"date": "2015-09-01", "close": 1.119985, "volume": 14.0}, {"date": "2015-09-04", "close": 1.119985, "volume": 857.0}, {"date": "2015-09-08", "close": 2.23997, "volume": 5222.0}, {"date": "2015-09-11", "close": 1.119985, "volume": 53660.0}, {"date": "2015-09-14", "close": 1.119985, "volume": 8943.0}, {"date": "2015-09-15", "close": 1.119985, "volume": 6845.0}, {"date": "2015-10-08", "close": 1.119985, "volume": 3440.0}, {"date": "2015-10-12", "close": 1.119985, "volume": 4688.0}, {"date": "2015-10-15", "close": 1.119985, "volume": 440.0}, {"date": "2015-10-16", "close": 1.119985, "volume": 542.0}, {"date": "2015-10-21", "close": 2.23997, "volume": 5179.0}, {"date": "2015-10-26", "close": 1.119985, "volume": 446.0}, {"date": "2015-10-27", "close": 1.119985, "volume": 1394.0}, {"date": "2015-10-30", "close": 1.119985, "volume": 580.0}, {"date": "2015-11-03", "close": 1.119985, "volume": 2500.0}, {"date": "2015-11-11", "close": 1.119985, "volume": 4420.0}, {"date": "2015-11-13", "close": 1.119985, "volume": 31259.0}, {"date": "2015-11-16", "close": 1.119985, "volume": 892.0}, {"date": "2015-11-19", "close": 1.119985, "volume": 2232.0}, {"date": "2015-11-23", "close": 1.119985, "volume": 107.0}, {"date": "2015-11-25", "close": 1.119985, "volume": 4464.0}, {"date": "2015-11-26", "close": 1.119985, "volume": 6590.0}, {"date": "2015-11-27", "close": 1.119985, "volume": 12679.0}, {"date": "2015-11-30", "close": 1.119985, "volume": 10714.0}, {"date": "2015-12-01", "close": 1.119985, "volume": 1786.0}, {"date": "2015-12-02", "close": 2.23997, "volume": 2065.0}, {"date": "2015-12-03", "close": 1.119985, "volume": 2232.0}, {"date": "2015-12-04", "close": 1.119985, "volume": 89.0}, {"date": "2015-12-21", "close": 1.119985, "volume": 13839.0}, {"date": "2015-12-30", "close": 1.119985, "volume": 6674.0}, {"date": "2016-01-06", "close": 1.119985, "volume": 737.0}, {"date": "2016-01-07", "close": 1.119985, "volume": 9961.0}, {"date": "2016-01-13", "close": 1.119985, "volume": 13927.0}, {"date": "2016-01-14", "close": 1.119985, "volume": 10097.0}, {"date": "2016-01-15", "close": 1.119985, "volume": 1786.0}, {"date": "2016-01-18", "close": 1.119985, "volume": 893.0}, {"date": "2016-01-19", "close": 1.119985, "volume": 1414.0}, {"date": "2016-01-20", "close": 1.119985, "volume": 339.0}, {"date": "2016-01-22", "close": 1.119985, "volume": 272.0}, {"date": "2016-01-25", "close": 1.119985, "volume": 2009.0}, {"date": "2016-01-28", "close": 1.119985, "volume": 2057.0}, {"date": "2016-01-29", "close": 1.119985, "volume": 893.0}, {"date": "2016-02-01", "close": 1.119985, "volume": 2232.0}, {"date": "2016-02-02", "close": 1.119985, "volume": 1115.0}, {"date": "2016-02-04", "close": 1.119985, "volume": 446.0}, {"date": "2016-02-08", "close": 1.119985, "volume": 2768.0}, {"date": "2016-02-12", "close": 1.119985, "volume": 3571.0}, {"date": "2016-02-15", "close": 1.119985, "volume": 757.0}, {"date": "2016-02-16", "close": 1.119985, "volume": 7259.0}, {"date": "2016-02-18", "close": 1.119985, "volume": 7143.0}, {"date": "2016-02-19", "close": 1.119985, "volume": 446.0}, {"date": "2016-02-24", "close": 1.119985, "volume": 4108.0}, {"date": "2016-03-07", "close": 1.119985, "volume": 446.0}, {"date": "2016-03-09", "close": 1.119985, "volume": 123.0}, {"date": "2016-03-22", "close": 1.119985, "volume": 10631.0}, {"date": "2016-03-23", "close": 1.119985, "volume": 5313.0}, {"date": "2016-03-29", "close": 1.119985, "volume": 536.0}, {"date": "2016-04-04", "close": 1.119985, "volume": 223.0}, {"date": "2016-04-14", "close": 1.119985, "volume": 3348.0}, {"date": "2016-04-15", "close": 1.119985, "volume": 2679.0}, {"date": "2016-06-27", "close": 1.119985, "volume": 188263.0}, {"date": "2016-06-28", "close": 1.119985, "volume": 62164.0}, {"date": "2016-06-29", "close": 1.07129, "volume": 61558.0}, {"date": "2016-06-30", "close": 1.217375, "volume": 42223.0}, {"date": "2016-07-01", "close": 1.16868, "volume": 152274.0}, {"date": "2016-07-04", "close": 1.217375, "volume": 53399.0}, {"date": "2016-07-05", "close": 1.217375, "volume": 23105.0}, {"date": "2016-07-06", "close": 1.119985, "volume": 19877.0}, {"date": "2016-07-07", "close": 1.16868, "volume": 472.0}, {"date": "2016-07-08", "close": 1.16868, "volume": 25375.0}, {"date": "2016-07-11", "close": 1.119985, "volume": 22273.0}, {"date": "2016-07-12", "close": 1.16868, "volume": 757.0}, {"date": "2016-07-13", "close": 1.119985, "volume": 13558.0}, {"date": "2016-07-14", "close": 1.07129, "volume": 20536.0}, {"date": "2016-07-15", "close": 1.07129, "volume": 9857.0}, {"date": "2016-07-18", "close": 0.9739, "volume": 22810.0}, {"date": "2016-07-19", "close": 0.9739, "volume": 14705.0}, {"date": "2016-07-20", "close": 1.022595, "volume": 207578.0}, {"date": "2016-07-21", "close": 1.217375, "volume": 94776.0}, {"date": "2016-07-22", "close": 1.07129, "volume": 13511.0}, {"date": "2016-07-25", "close": 1.217375, "volume": 12933.0}, {"date": "2016-07-26", "close": 1.16868, "volume": 2473.0}, {"date": "2016-07-27", "close": 1.16868, "volume": 2685.0}, {"date": "2016-07-28", "close": 1.16868, "volume": 8094.0}, {"date": "2016-07-29", "close": 1.16868, "volume": 16072.0}, {"date": "2016-08-01", "close": 1.07129, "volume": 22790.0}, {"date": "2016-08-04", "close": 1.022595, "volume": 67064.0}, {"date": "2016-08-05", "close": 1.022595, "volume": 8854.0}, {"date": "2016-08-08", "close": 1.022595, "volume": 24057.0}, {"date": "2016-08-09", "close": 1.022595, "volume": 2089.0}, {"date": "2016-08-11", "close": 1.07129, "volume": 21563.0}, {"date": "2016-08-12", "close": 1.119985, "volume": 17157.0}, {"date": "2016-08-15", "close": 1.022595, "volume": 22590.0}, {"date": "2016-08-16", "close": 1.022595, "volume": 57736.0}, {"date": "2016-08-17", "close": 1.022595, "volume": 31283.0}, {"date": "2016-08-18", "close": 1.022595, "volume": 21057.0}, {"date": "2016-08-19", "close": 1.022595, "volume": 3762.0}, {"date": "2016-08-22", "close": 1.022595, "volume": 9587.0}, {"date": "2016-08-23", "close": 0.9739, "volume": 6674.0}, {"date": "2016-08-24", "close": 1.022595, "volume": 26542.0}, {"date": "2016-08-25", "close": 1.022595, "volume": 8214.0}, {"date": "2016-08-29", "close": 1.022595, "volume": 2043.0}, {"date": "2016-08-30", "close": 0.9739, "volume": 27465.0}, {"date": "2016-08-31", "close": 0.87651, "volume": 12348.0}, {"date": "2016-09-01", "close": 1.022595, "volume": 14028.0}, {"date": "2016-09-02", "close": 1.07129, "volume": 38960.0}, {"date": "2016-09-06", "close": 1.07129, "volume": 13348.0}, {"date": "2016-09-08", "close": 0.9739, "volume": 5494.0}, {"date": "2016-09-09", "close": 1.07129, "volume": 10268.0}, {"date": "2016-09-12", "close": 0.9739, "volume": 37106.0}, {"date": "2016-09-13", "close": 0.9739, "volume": 16826.0}, {"date": "2016-09-14", "close": 1.119985, "volume": 5619.0}, {"date": "2016-09-16", "close": 0.9739, "volume": 14032.0}, {"date": "2016-09-20", "close": 0.9739, "volume": 21883.0}, {"date": "2016-09-21", "close": 1.022595, "volume": 23148.0}, {"date": "2016-09-22", "close": 0.9739, "volume": 22590.0}, {"date": "2016-09-23", "close": 0.9739, "volume": 113518.0}, {"date": "2016-09-26", "close": 0.9739, "volume": 15185.0}, {"date": "2016-09-27", "close": 0.9739, "volume": 13373.0}, {"date": "2016-09-28", "close": 0.9739, "volume": 8695.0}, {"date": "2016-09-29", "close": 0.925205, "volume": 129633.0}, {"date": "2016-10-03", "close": 0.925205, "volume": 6820.0}, {"date": "2016-10-04", "close": 1.46085, "volume": 213046.0}, {"date": "2016-10-05", "close": 1.36346, "volume": 65850.0}, {"date": "2016-10-06", "close": 1.36346, "volume": 5165.0}, {"date": "2016-10-07", "close": 1.36346, "volume": 32056.0}, {"date": "2016-10-10", "close": 1.412155, "volume": 12322.0}, {"date": "2016-10-11", "close": 1.46085, "volume": 25221.0}, {"date": "2016-10-12", "close": 1.314765, "volume": 25670.0}, {"date": "2016-10-13", "close": 1.314765, "volume": 3571.0}, {"date": "2016-10-14", "close": 1.26607, "volume": 27342.0}, {"date": "2016-10-17", "close": 1.46085, "volume": 8835.0}, {"date": "2016-10-18", "close": 1.26607, "volume": 11384.0}, {"date": "2016-10-19", "close": 1.26607, "volume": 1438.0}, {"date": "2016-10-20", "close": 1.217375, "volume": 82028.0}, {"date": "2016-10-21", "close": 1.119985, "volume": 2772.0}, {"date": "2016-10-24", "close": 1.314765, "volume": 3815.0}, {"date": "2016-10-25", "close": 1.26607, "volume": 5545.0}, {"date": "2016-10-26", "close": 1.217375, "volume": 2610.0}, {"date": "2016-10-28", "close": 1.36346, "volume": 21750.0}, {"date": "2016-10-31", "close": 1.314765, "volume": 4063.0}, {"date": "2016-11-01", "close": 1.314765, "volume": 4562.0}, {"date": "2016-11-02", "close": 1.217375, "volume": 27108.0}, {"date": "2016-11-04", "close": 1.217375, "volume": 19735.0}, {"date": "2016-11-07", "close": 1.217375, "volume": 12106.0}, {"date": "2016-11-08", "close": 1.26607, "volume": 62349.0}, {"date": "2016-11-09", "close": 1.217375, "volume": 28162.0}, {"date": "2016-11-10", "close": 1.412155, "volume": 17790.0}, {"date": "2016-11-11", "close": 1.36346, "volume": 2851.0}, {"date": "2016-11-14", "close": 1.314765, "volume": 1205.0}, {"date": "2016-11-15", "close": 1.412155, "volume": 21242.0}, {"date": "2016-11-16", "close": 1.314765, "volume": 19360.0}, {"date": "2016-11-17", "close": 1.36346, "volume": 15812.0}, {"date": "2016-11-18", "close": 1.46085, "volume": 67248.0}, {"date": "2016-11-21", "close": 1.46085, "volume": 20893.0}, {"date": "2016-11-22", "close": 1.55824, "volume": 108604.0}, {"date": "2016-11-23", "close": 1.606935, "volume": 97473.0}, {"date": "2016-11-24", "close": 1.704325, "volume": 16255.0}, {"date": "2016-11-25", "close": 1.412155, "volume": 172879.0}, {"date": "2016-11-28", "close": 1.36346, "volume": 51417.0}, {"date": "2016-11-29", "close": 1.412155, "volume": 6581.0}, {"date": "2016-12-01", "close": 1.46085, "volume": 2174.0}, {"date": "2016-12-02", "close": 1.46085, "volume": 4137.0}, {"date": "2016-12-05", "close": 1.412155, "volume": 2804.0}, {"date": "2016-12-08", "close": 1.55824, "volume": 30364.0}, {"date": "2016-12-09", "close": 1.75302, "volume": 80128.0}, {"date": "2016-12-12", "close": 1.801715, "volume": 54821.0}, {"date": "2016-12-13", "close": 1.704325, "volume": 8121.0}, {"date": "2016-12-14", "close": 1.65563, "volume": 17396.0}, {"date": "2016-12-15", "close": 1.704325, "volume": 41330.0}, {"date": "2016-12-16", "close": 1.65563, "volume": 60885.0}, {"date": "2016-12-19", "close": 1.65563, "volume": 8343.0}, {"date": "2016-12-20", "close": 1.509545, "volume": 16811.0}, {"date": "2016-12-21", "close": 1.55824, "volume": 24298.0}, {"date": "2016-12-22", "close": 1.46085, "volume": 47972.0}, {"date": "2016-12-28", "close": 1.55824, "volume": 7188.0}, {"date": "2016-12-29", "close": 1.55824, "volume": 3567.0}, {"date": "2016-12-30", "close": 1.65563, "volume": 435.0}, {"date": "2017-01-03", "close": 1.65563, "volume": 13882.0}, {"date": "2017-01-04", "close": 1.65563, "volume": 6880.0}, {"date": "2017-01-05", "close": 1.606935, "volume": 411.0}, {"date": "2017-01-06", "close": 1.606935, "volume": 5081.0}, {"date": "2017-01-09", "close": 1.606935, "volume": 616.0}, {"date": "2017-01-10", "close": 1.65563, "volume": 13418.0}, {"date": "2017-01-11", "close": 1.65563, "volume": 7038.0}, {"date": "2017-01-12", "close": 1.65563, "volume": 7902.0}, {"date": "2017-01-13", "close": 1.704325, "volume": 5339.0}, {"date": "2017-01-16", "close": 1.55824, "volume": 5339.0}, {"date": "2017-01-17", "close": 1.65563, "volume": 616.0}, {"date": "2017-01-18", "close": 1.55824, "volume": 13120.0}, {"date": "2017-01-19", "close": 1.55824, "volume": 5027.0}, {"date": "2017-01-20", "close": 1.509545, "volume": 8462.0}, {"date": "2017-01-23", "close": 1.65563, "volume": 48848.0}, {"date": "2017-01-24", "close": 1.65563, "volume": 7271.0}, {"date": "2017-01-25", "close": 1.606935, "volume": 10487.0}, {"date": "2017-01-27", "close": 1.704325, "volume": 17064.0}, {"date": "2017-01-30", "close": 1.75302, "volume": 46495.0}, {"date": "2017-01-31", "close": 1.509545, "volume": 58803.0}, {"date": "2017-02-01", "close": 1.704325, "volume": 131223.0}, {"date": "2017-02-02", "close": 1.606935, "volume": 24525.0}, {"date": "2017-02-03", "close": 1.65563, "volume": 10738.0}, {"date": "2017-02-06", "close": 1.606935, "volume": 34693.0}, {"date": "2017-02-07", "close": 1.46085, "volume": 104031.0}, {"date": "2017-02-08", "close": 1.46085, "volume": 13113.0}, {"date": "2017-02-09", "close": 1.55824, "volume": 6402.0}, {"date": "2017-02-10", "close": 1.46085, "volume": 15419.0}, {"date": "2017-02-13", "close": 1.46085, "volume": 11089.0}, {"date": "2017-02-14", "close": 1.46085, "volume": 27604.0}, {"date": "2017-02-15", "close": 1.509545, "volume": 4128.0}, {"date": "2017-02-16", "close": 1.509545, "volume": 4929.0}, {"date": "2017-02-17", "close": 1.55824, "volume": 5953.0}, {"date": "2017-02-21", "close": 1.36346, "volume": 84891.0}, {"date": "2017-02-22", "close": 1.412155, "volume": 11857.0}, {"date": "2017-02-23", "close": 1.412155, "volume": 15456.0}, {"date": "2017-02-24", "close": 1.412155, "volume": 4249.0}, {"date": "2017-02-27", "close": 1.412155, "volume": 7910.0}, {"date": "2017-02-28", "close": 1.26607, "volume": 70162.0}, {"date": "2017-03-01", "close": 1.314765, "volume": 216435.0}, {"date": "2017-03-02", "close": 1.36346, "volume": 17039.0}, {"date": "2017-03-03", "close": 1.46085, "volume": 108379.0}, {"date": "2017-03-06", "close": 1.46085, "volume": 38239.0}, {"date": "2017-03-07", "close": 1.509545, "volume": 28339.0}, {"date": "2017-03-20", "close": 1.509545, "volume": 46300.0}, {"date": "2017-03-21", "close": 1.65563, "volume": 199781.0}, {"date": "2017-03-22", "close": 1.509545, "volume": 30399.0}, {"date": "2017-03-23", "close": 1.55824, "volume": 15648.0}, {"date": "2017-03-24", "close": 1.55824, "volume": 3594.0}, {"date": "2017-03-27", "close": 1.55824, "volume": 30804.0}, {"date": "2017-03-28", "close": 1.509545, "volume": 15667.0}, {"date": "2017-03-29", "close": 1.509545, "volume": 1078.0}, {"date": "2017-03-30", "close": 1.55824, "volume": 21159.0}, {"date": "2017-03-31", "close": 1.509545, "volume": 33418.0}, {"date": "2017-04-04", "close": 1.509545, "volume": 11623.0}, {"date": "2017-04-05", "close": 1.55824, "volume": 13348.0}, {"date": "2017-04-06", "close": 1.55824, "volume": 13348.0}, {"date": "2017-04-07", "close": 1.606935, "volume": 11295.0}, {"date": "2017-04-10", "close": 1.55824, "volume": 64200.0}, {"date": "2017-04-11", "close": 1.509545, "volume": 4615.0}, {"date": "2017-04-12", "close": 1.36346, "volume": 51005.0}, {"date": "2017-04-13", "close": 1.26607, "volume": 6667.0}, {"date": "2017-04-19", "close": 1.217375, "volume": 12619.0}, {"date": "2017-04-20", "close": 1.36346, "volume": 7900.0}, {"date": "2017-04-26", "close": 1.55824, "volume": 513.0}, {"date": "2017-04-27", "close": 1.509545, "volume": 3276.0}, {"date": "2017-04-28", "close": 1.509545, "volume": 1987.0}, {"date": "2017-05-02", "close": 1.509545, "volume": 1335.0}, {"date": "2017-05-03", "close": 1.509545, "volume": 9790.0}, {"date": "2017-05-04", "close": 1.509545, "volume": 478.0}, {"date": "2017-05-09", "close": 1.46085, "volume": 17695.0}, {"date": "2017-05-11", "close": 1.46085, "volume": 4212.0}, {"date": "2017-05-12", "close": 1.412155, "volume": 5808.0}, {"date": "2017-05-16", "close": 1.36346, "volume": 15965.0}, {"date": "2017-05-17", "close": 1.36346, "volume": 3750.0}, {"date": "2017-05-18", "close": 1.36346, "volume": 10798.0}, {"date": "2017-05-19", "close": 1.36346, "volume": 12970.0}, {"date": "2017-05-22", "close": 1.314765, "volume": 4527.0}, {"date": "2017-05-23", "close": 1.314765, "volume": 209.0}, {"date": "2017-05-24", "close": 1.314765, "volume": 3673.0}, {"date": "2017-05-25", "close": 1.412155, "volume": 4924.0}, {"date": "2017-05-26", "close": 1.36346, "volume": 1027.0}, {"date": "2017-05-30", "close": 1.314765, "volume": 9242.0}, {"date": "2017-05-31", "close": 1.412155, "volume": 5391.0}, {"date": "2017-06-02", "close": 1.26607, "volume": 446.0}, {"date": "2017-06-06", "close": 1.36346, "volume": 7188.0}, {"date": "2017-06-07", "close": 1.314765, "volume": 29229.0}, {"date": "2017-06-08", "close": 1.314765, "volume": 3941.0}, {"date": "2017-06-09", "close": 1.217375, "volume": 113054.0}, {"date": "2017-06-13", "close": 1.217375, "volume": 2741.0}, {"date": "2017-06-14", "close": 1.217375, "volume": 10999.0}, {"date": "2017-06-15", "close": 1.26607, "volume": 28267.0}, {"date": "2017-06-16", "close": 1.36346, "volume": 51340.0}, {"date": "2017-06-19", "close": 1.36346, "volume": 33084.0}, {"date": "2017-06-20", "close": 1.314765, "volume": 28109.0}, {"date": "2017-06-21", "close": 1.26607, "volume": 5906.0}, {"date": "2017-06-22", "close": 1.26607, "volume": 19214.0}, {"date": "2017-06-26", "close": 1.217375, "volume": 22576.0}, {"date": "2017-06-28", "close": 1.26607, "volume": 1469.0}, {"date": "2017-06-30", "close": 1.16868, "volume": 12643.0}, {"date": "2017-07-03", "close": 1.26607, "volume": 29099.0}, {"date": "2017-07-04", "close": 1.26607, "volume": 3245.0}, {"date": "2017-07-05", "close": 1.314765, "volume": 2054.0}, {"date": "2017-07-06", "close": 1.16868, "volume": 1137.0}, {"date": "2017-07-07", "close": 1.16868, "volume": 5798.0}, {"date": "2017-07-10", "close": 1.217375, "volume": 7131.0}, {"date": "2017-07-12", "close": 1.16868, "volume": 17650.0}, {"date": "2017-07-17", "close": 1.26607, "volume": 10976.0}, {"date": "2017-07-19", "close": 1.314765, "volume": 7606.0}, {"date": "2017-07-20", "close": 1.314765, "volume": 411.0}, {"date": "2017-07-24", "close": 1.314765, "volume": 5134.0}, {"date": "2017-07-26", "close": 1.26607, "volume": 17827.0}, {"date": "2017-07-27", "close": 1.26607, "volume": 23883.0}, {"date": "2017-07-28", "close": 1.26607, "volume": 252893.0}, {"date": "2017-07-31", "close": 1.314765, "volume": 2849.0}, {"date": "2017-08-01", "close": 1.314765, "volume": 1786.0}, {"date": "2017-08-02", "close": 1.26607, "volume": 8214.0}, {"date": "2017-08-03", "close": 1.16868, "volume": 259344.0}, {"date": "2017-08-04", "close": 1.16868, "volume": 10678.0}, {"date": "2017-08-09", "close": 1.022595, "volume": 4583.0}, {"date": "2017-08-14", "close": 0.964161, "volume": 61023.0}, {"date": "2017-08-15", "close": 0.9739, "volume": 724.0}, {"date": "2017-08-18", "close": 1.022595, "volume": 2567.0}, {"date": "2017-08-21", "close": 0.9739, "volume": 62262.0}, {"date": "2017-08-22", "close": 0.9739, "volume": 3902.0}, {"date": "2017-08-25", "close": 1.16868, "volume": 382717.0}, {"date": "2017-08-28", "close": 1.119985, "volume": 78281.0}, {"date": "2017-08-29", "close": 1.07129, "volume": 83096.0}, {"date": "2017-08-30", "close": 1.16868, "volume": 26246.0}, {"date": "2017-08-31", "close": 1.217375, "volume": 85844.0}, {"date": "2017-09-01", "close": 1.26607, "volume": 25729.0}, {"date": "2017-09-04", "close": 1.16868, "volume": 24406.0}, {"date": "2017-09-05", "close": 1.217375, "volume": 57501.0}, {"date": "2017-09-06", "close": 1.217375, "volume": 24547.0}, {"date": "2017-09-07", "close": 1.16868, "volume": 23968.0}, {"date": "2017-09-08", "close": 1.16868, "volume": 2321.0}, {"date": "2017-09-11", "close": 1.16868, "volume": 7323.0}, {"date": "2017-09-12", "close": 1.26607, "volume": 106004.0}, {"date": "2017-09-14", "close": 1.16868, "volume": 26895.0}, {"date": "2017-09-18", "close": 1.217375, "volume": 10015.0}, {"date": "2017-09-19", "close": 1.217375, "volume": 1786.0}, {"date": "2017-09-20", "close": 1.217375, "volume": 7027.0}, {"date": "2017-09-21", "close": 1.26607, "volume": 28809.0}, {"date": "2017-09-22", "close": 1.217375, "volume": 15768.0}, {"date": "2017-09-26", "close": 1.16868, "volume": 7678.0}, {"date": "2017-09-27", "close": 1.16868, "volume": 13827.0}, {"date": "2017-09-28", "close": 1.217375, "volume": 46206.0}, {"date": "2017-10-02", "close": 1.16868, "volume": 10585.0}, {"date": "2017-10-03", "close": 1.16868, "volume": 23124.0}, {"date": "2017-10-04", "close": 1.16868, "volume": 30250.0}, {"date": "2017-10-06", "close": 1.16868, "volume": 2736.0}, {"date": "2017-10-09", "close": 1.16868, "volume": 49019.0}, {"date": "2017-10-10", "close": 1.16868, "volume": 16386.0}, {"date": "2017-10-11", "close": 1.16868, "volume": 76177.0}, {"date": "2017-10-12", "close": 1.16868, "volume": 25896.0}, {"date": "2017-10-13", "close": 1.16868, "volume": 5433.0}, {"date": "2017-10-17", "close": 1.26607, "volume": 102593.0}, {"date": "2017-10-18", "close": 1.217375, "volume": 3209.0}, {"date": "2017-10-19", "close": 1.26607, "volume": 28257.0}, {"date": "2017-10-20", "close": 1.26607, "volume": 44057.0}, {"date": "2017-10-23", "close": 1.314765, "volume": 2663.0}, {"date": "2017-10-24", "close": 1.26607, "volume": 5199.0}, {"date": "2017-10-25", "close": 1.314765, "volume": 25020.0}, {"date": "2017-10-26", "close": 1.26607, "volume": 17848.0}, {"date": "2017-10-27", "close": 1.314765, "volume": 23829.0}, {"date": "2017-10-30", "close": 1.314765, "volume": 54366.0}, {"date": "2017-10-31", "close": 1.314765, "volume": 48608.0}, {"date": "2017-11-01", "close": 1.314765, "volume": 41483.0}, {"date": "2017-11-02", "close": 1.314765, "volume": 6161.0}, {"date": "2017-11-03", "close": 1.314765, "volume": 9073.0}, {"date": "2017-11-06", "close": 1.314765, "volume": 1390.0}, {"date": "2017-11-07", "close": 1.314765, "volume": 2420.0}, {"date": "2017-11-08", "close": 1.36346, "volume": 33961.0}, {"date": "2017-11-09", "close": 1.314765, "volume": 303.0}, {"date": "2017-11-13", "close": 1.314765, "volume": 979.0}, {"date": "2017-11-14", "close": 1.314765, "volume": 33975.0}, {"date": "2017-11-15", "close": 1.46085, "volume": 18562.0}, {"date": "2017-11-16", "close": 1.46085, "volume": 6250.0}, {"date": "2017-11-17", "close": 1.509545, "volume": 28308.0}, {"date": "2017-11-20", "close": 1.509545, "volume": 873.0}, {"date": "2017-11-21", "close": 1.46085, "volume": 6071.0}, {"date": "2017-11-22", "close": 1.46085, "volume": 13715.0}, {"date": "2017-11-23", "close": 1.55824, "volume": 25969.0}, {"date": "2017-11-24", "close": 1.704325, "volume": 102041.0}, {"date": "2017-11-27", "close": 1.704325, "volume": 10268.0}, {"date": "2017-11-28", "close": 1.606935, "volume": 29191.0}, {"date": "2017-11-29", "close": 1.55824, "volume": 8258.0}, {"date": "2017-11-30", "close": 1.704325, "volume": 67440.0}, {"date": "2017-12-05", "close": 1.509545, "volume": 28248.0}, {"date": "2017-12-06", "close": 1.65563, "volume": 94875.0}, {"date": "2017-12-07", "close": 1.606935, "volume": 23183.0}, {"date": "2017-12-08", "close": 1.509545, "volume": 34538.0}, {"date": "2017-12-11", "close": 1.509545, "volume": 7266.0}, {"date": "2017-12-12", "close": 1.606935, "volume": 9547.0}, {"date": "2017-12-13", "close": 1.606935, "volume": 1542.0}, {"date": "2017-12-14", "close": 1.509545, "volume": 651480.0}, {"date": "2017-12-15", "close": 1.509545, "volume": 35319.0}, {"date": "2017-12-18", "close": 1.509545, "volume": 27335.0}, {"date": "2017-12-19", "close": 1.46085, "volume": 9610.0}, {"date": "2017-12-20", "close": 1.46085, "volume": 5134.0}, {"date": "2017-12-21", "close": 1.509545, "volume": 11764.0}, {"date": "2017-12-22", "close": 1.46085, "volume": 2525.0}, {"date": "2017-12-27", "close": 1.46085, "volume": 33371.0}, {"date": "2017-12-28", "close": 1.412155, "volume": 22813.0}, {"date": "2017-12-29", "close": 1.46085, "volume": 3080.0}, {"date": "2018-01-02", "close": 1.412155, "volume": 8682.0}, {"date": "2018-01-03", "close": 1.46085, "volume": 971.0}, {"date": "2018-01-04", "close": 1.509545, "volume": 69366.0}, {"date": "2018-01-05", "close": 1.55824, "volume": 46396.0}, {"date": "2018-01-08", "close": 1.46085, "volume": 33642.0}, {"date": "2018-01-09", "close": 1.46085, "volume": 19165.0}, {"date": "2018-01-10", "close": 1.46085, "volume": 7023.0}, {"date": "2018-01-11", "close": 1.46085, "volume": 31647.0}, {"date": "2018-01-12", "close": 1.46085, "volume": 116117.0}, {"date": "2018-01-15", "close": 1.46085, "volume": 5624.0}, {"date": "2018-01-16", "close": 1.55824, "volume": 34414.0}, {"date": "2018-01-17", "close": 1.65563, "volume": 215193.0}, {"date": "2018-01-18", "close": 1.704325, "volume": 61624.0}, {"date": "2018-01-19", "close": 1.704325, "volume": 142784.0}, {"date": "2018-01-22", "close": 1.75302, "volume": 94466.0}, {"date": "2018-01-23", "close": 1.85041, "volume": 115685.0}, {"date": "2018-01-24", "close": 1.85041, "volume": 19234.0}, {"date": "2018-01-25", "close": 1.801715, "volume": 2371.0}, {"date": "2018-01-29", "close": 1.801715, "volume": 39088.0}, {"date": "2018-01-30", "close": 1.801715, "volume": 28132.0}, {"date": "2018-01-31", "close": 1.9478, "volume": 160742.0}, {"date": "2018-02-01", "close": 1.9478, "volume": 14269.0}, {"date": "2018-02-02", "close": 1.9478, "volume": 67505.0}, {"date": "2018-02-05", "close": 1.899105, "volume": 32214.0}, {"date": "2018-02-06", "close": 1.899105, "volume": 228525.0}, {"date": "2018-02-07", "close": 2.093885, "volume": 208609.0}, {"date": "2018-02-08", "close": 2.14258, "volume": 62523.0}, {"date": "2018-02-09", "close": 1.996495, "volume": 94231.0}, {"date": "2018-02-12", "close": 1.996495, "volume": 36425.0}, {"date": "2018-02-13", "close": 2.04519, "volume": 91645.0}, {"date": "2018-02-14", "close": 2.093885, "volume": 68884.0}, {"date": "2018-02-15", "close": 2.093885, "volume": 244723.0}, {"date": "2018-02-16", "close": 2.093885, "volume": 235249.0}, {"date": "2018-02-19", "close": 2.23997, "volume": 76753.0}, {"date": "2018-02-20", "close": 2.23997, "volume": 47375.0}, {"date": "2018-02-21", "close": 2.288665, "volume": 417728.0}, {"date": "2018-02-22", "close": 2.43475, "volume": 316753.0}, {"date": "2018-02-23", "close": 2.386055, "volume": 12039.0}, {"date": "2018-02-26", "close": 2.33736, "volume": 90710.0}, {"date": "2018-02-27", "close": 2.288665, "volume": 40753.0}, {"date": "2018-02-28", "close": 2.483445, "volume": 36622.0}, {"date": "2018-03-01", "close": 2.43475, "volume": 76570.0}, {"date": "2018-03-02", "close": 2.43475, "volume": 49442.0}, {"date": "2018-03-05", "close": 2.678225, "volume": 66323.0}, {"date": "2018-03-06", "close": 2.53214, "volume": 49913.0}, {"date": "2018-03-07", "close": 2.43475, "volume": 29369.0}, {"date": "2018-03-08", "close": 2.43475, "volume": 65619.0}, {"date": "2018-03-09", "close": 2.43475, "volume": 40867.0}, {"date": "2018-03-12", "close": 2.43475, "volume": 31167.0}, {"date": "2018-03-13", "close": 2.43475, "volume": 105774.0}, {"date": "2018-03-14", "close": 2.483445, "volume": 22848.0}, {"date": "2018-03-15", "close": 2.483445, "volume": 28247.0}, {"date": "2018-03-16", "close": 2.483445, "volume": 18514.0}, {"date": "2018-03-19", "close": 2.483445, "volume": 27626.0}, {"date": "2018-03-20", "close": 2.483445, "volume": 23894.0}, {"date": "2018-03-21", "close": 2.43475, "volume": 128277.0}, {"date": "2018-03-22", "close": 2.483445, "volume": 13716.0}, {"date": "2018-03-23", "close": 2.43475, "volume": 36567.0}, {"date": "2018-03-26", "close": 2.33736, "volume": 3594.0}, {"date": "2018-03-27", "close": 2.43475, "volume": 2053.0}, {"date": "2018-03-28", "close": 2.483445, "volume": 27724.0}, {"date": "2018-03-29", "close": 2.483445, "volume": 16575.0}, {"date": "2018-04-03", "close": 2.43475, "volume": 17266.0}, {"date": "2018-04-04", "close": 2.43475, "volume": 9015.0}, {"date": "2018-04-05", "close": 2.483445, "volume": 22036.0}, {"date": "2018-04-06", "close": 2.483445, "volume": 503314.0}, {"date": "2018-04-09", "close": 2.43475, "volume": 50057.0}, {"date": "2018-04-10", "close": 2.483445, "volume": 23869.0}, {"date": "2018-04-11", "close": 2.53214, "volume": 58113.0}, {"date": "2018-04-12", "close": 2.483445, "volume": 48944.0}, {"date": "2018-04-13", "close": 2.483445, "volume": 36695.0}, {"date": "2018-04-16", "close": 2.483445, "volume": 2796.0}, {"date": "2018-04-17", "close": 2.483445, "volume": 11882.0}, {"date": "2018-04-18", "close": 2.483445, "volume": 8887.0}, {"date": "2018-04-19", "close": 2.53214, "volume": 47659.0}, {"date": "2018-04-20", "close": 2.53214, "volume": 27368.0}, {"date": "2018-04-23", "close": 2.483445, "volume": 56025.0}, {"date": "2018-04-24", "close": 2.43475, "volume": 50681.0}, {"date": "2018-04-26", "close": 2.43475, "volume": 98120.0}, {"date": "2018-04-27", "close": 2.43475, "volume": 80329.0}, {"date": "2018-04-30", "close": 2.483445, "volume": 19724.0}, {"date": "2018-05-01", "close": 2.483445, "volume": 5134.0}, {"date": "2018-05-02", "close": 2.454228, "volume": 72704.0}, {"date": "2018-05-03", "close": 2.502923, "volume": 9213.0}, {"date": "2018-05-04", "close": 2.483445, "volume": 41065.0}, {"date": "2018-05-07", "close": 2.483445, "volume": 11926.0}, {"date": "2018-05-08", "close": 2.483445, "volume": 14962.0}, {"date": "2018-05-09", "close": 2.483445, "volume": 24734.0}, {"date": "2018-05-10", "close": 2.483445, "volume": 7992.0}, {"date": "2018-05-11", "close": 2.483445, "volume": 64260.0}, {"date": "2018-05-14", "close": 2.483445, "volume": 28632.0}, {"date": "2018-05-15", "close": 2.483445, "volume": 51167.0}, {"date": "2018-05-16", "close": 2.483445, "volume": 20244.0}, {"date": "2018-05-17", "close": 2.483445, "volume": 222088.0}, {"date": "2018-05-18", "close": 2.483445, "volume": 21279.0}, {"date": "2018-05-21", "close": 2.386055, "volume": 53846.0}, {"date": "2018-05-22", "close": 2.288665, "volume": 35215.0}, {"date": "2018-05-23", "close": 2.23997, "volume": 79109.0}, {"date": "2018-05-24", "close": 2.43475, "volume": 37473.0}, {"date": "2018-05-25", "close": 2.483445, "volume": 37058.0}, {"date": "2018-05-28", "close": 2.43475, "volume": 22963.0}, {"date": "2018-05-29", "close": 2.43475, "volume": 39538.0}, {"date": "2018-05-30", "close": 2.386055, "volume": 10668.0}, {"date": "2018-05-31", "close": 2.43475, "volume": 38333.0}, {"date": "2018-06-01", "close": 2.386055, "volume": 13067.0}, {"date": "2018-06-04", "close": 2.386055, "volume": 7419.0}, {"date": "2018-06-05", "close": 2.386055, "volume": 45662.0}, {"date": "2018-06-06", "close": 2.43475, "volume": 4081.0}, {"date": "2018-06-07", "close": 2.386055, "volume": 11323.0}, {"date": "2018-06-08", "close": 2.386055, "volume": 11388.0}, {"date": "2018-06-12", "close": 2.43475, "volume": 28598.0}, {"date": "2018-06-13", "close": 2.386055, "volume": 31510.0}, {"date": "2018-06-14", "close": 2.43475, "volume": 45661.0}, {"date": "2018-06-15", "close": 2.43475, "volume": 24158.0}, {"date": "2018-06-18", "close": 2.483445, "volume": 1027.0}, {"date": "2018-06-19", "close": 2.43475, "volume": 29670.0}, {"date": "2018-06-20", "close": 2.43475, "volume": 8541.0}, {"date": "2018-06-21", "close": 2.43475, "volume": 10240.0}, {"date": "2018-06-22", "close": 2.386055, "volume": 20452.0}, {"date": "2018-06-25", "close": 2.483445, "volume": 6908.0}, {"date": "2018-06-27", "close": 2.386055, "volume": 21565.0}, {"date": "2018-06-29", "close": 2.386055, "volume": 18406.0}, {"date": "2018-07-02", "close": 2.386055, "volume": 6674.0}, {"date": "2018-07-03", "close": 2.33736, "volume": 10390.0}, {"date": "2018-07-05", "close": 2.386055, "volume": 8256.0}, {"date": "2018-07-09", "close": 2.386055, "volume": 18639.0}, {"date": "2018-07-11", "close": 2.386055, "volume": 10540.0}, {"date": "2018-07-12", "close": 2.386055, "volume": 39015.0}, {"date": "2018-07-13", "close": 2.386055, "volume": 5879.0}, {"date": "2018-07-16", "close": 2.386055, "volume": 1963.0}, {"date": "2018-07-17", "close": 2.23997, "volume": 51887.0}, {"date": "2018-07-18", "close": 2.23997, "volume": 5032.0}, {"date": "2018-07-19", "close": 2.23997, "volume": 25453.0}, {"date": "2018-07-20", "close": 2.093885, "volume": 17615.0}, {"date": "2018-07-23", "close": 2.093885, "volume": 12546.0}, {"date": "2018-07-24", "close": 2.14258, "volume": 25152.0}, {"date": "2018-07-26", "close": 1.9478, "volume": 74552.0}, {"date": "2018-07-27", "close": 2.04519, "volume": 134276.0}, {"date": "2018-07-30", "close": 1.9478, "volume": 11295.0}, {"date": "2018-07-31", "close": 1.9478, "volume": 17371.0}, {"date": "2018-08-01", "close": 1.9478, "volume": 636.0}, {"date": "2018-08-02", "close": 1.899105, "volume": 36383.0}, {"date": "2018-08-03", "close": 1.9478, "volume": 2592.0}, {"date": "2018-08-06", "close": 1.899105, "volume": 27324.0}, {"date": "2018-08-07", "close": 1.9478, "volume": 24644.0}, {"date": "2018-08-08", "close": 1.899105, "volume": 38799.0}, {"date": "2018-08-09", "close": 1.996495, "volume": 19477.0}, {"date": "2018-08-10", "close": 2.04519, "volume": 1034.0}, {"date": "2018-08-13", "close": 1.9478, "volume": 7280.0}, {"date": "2018-08-14", "close": 1.9478, "volume": 5496.0}, {"date": "2018-08-15", "close": 1.899105, "volume": 5081.0}, {"date": "2018-08-16", "close": 1.85041, "volume": 28296.0}, {"date": "2018-08-17", "close": 1.9478, "volume": 8458.0}, {"date": "2018-08-20", "close": 1.899105, "volume": 16278.0}, {"date": "2018-08-21", "close": 1.899105, "volume": 5.0}, {"date": "2018-08-22", "close": 1.85041, "volume": 6558.0}, {"date": "2018-08-23", "close": 1.899105, "volume": 3650.0}, {"date": "2018-08-24", "close": 1.899105, "volume": 13977.0}, {"date": "2018-08-27", "close": 1.9478, "volume": 18831.0}, {"date": "2018-08-28", "close": 1.85041, "volume": 14670.0}, {"date": "2018-08-29", "close": 1.85041, "volume": 8111.0}, {"date": "2018-08-30", "close": 1.899105, "volume": 3779.0}, {"date": "2018-08-31", "close": 1.85041, "volume": 6629.0}, {"date": "2018-09-03", "close": 1.85041, "volume": 4473.0}, {"date": "2018-09-04", "close": 1.85041, "volume": 937.0}, {"date": "2018-09-05", "close": 1.85041, "volume": 45721.0}, {"date": "2018-09-06", "close": 1.75302, "volume": 24878.0}, {"date": "2018-09-07", "close": 1.9478, "volume": 45116.0}, {"date": "2018-09-10", "close": 1.996495, "volume": 22838.0}, {"date": "2018-09-11", "close": 2.04519, "volume": 37419.0}, {"date": "2018-09-12", "close": 1.9478, "volume": 6932.0}, {"date": "2018-09-13", "close": 1.899105, "volume": 8583.0}, {"date": "2018-09-14", "close": 1.85041, "volume": 2828.0}, {"date": "2018-09-17", "close": 1.85041, "volume": 15680.0}, {"date": "2018-09-18", "close": 1.75302, "volume": 12484.0}, {"date": "2018-09-19", "close": 1.801715, "volume": 17045.0}, {"date": "2018-09-20", "close": 1.801715, "volume": 2578.0}, {"date": "2018-09-21", "close": 1.85041, "volume": 21082.0}, {"date": "2018-09-24", "close": 1.75302, "volume": 7186.0}, {"date": "2018-09-25", "close": 1.65563, "volume": 32324.0}, {"date": "2018-09-26", "close": 1.85041, "volume": 8410.0}, {"date": "2018-09-27", "close": 1.801715, "volume": 1403.0}, {"date": "2018-09-28", "close": 1.85041, "volume": 14193.0}, {"date": "2018-10-01", "close": 1.801715, "volume": 6312.0}, {"date": "2018-10-02", "close": 1.75302, "volume": 6137.0}, {"date": "2018-10-03", "close": 1.85041, "volume": 11611.0}, {"date": "2018-10-04", "close": 1.85041, "volume": 10427.0}, {"date": "2018-10-05", "close": 1.75302, "volume": 133890.0}, {"date": "2018-10-08", "close": 1.75302, "volume": 11200.0}, {"date": "2018-10-09", "close": 1.65563, "volume": 2749.0}, {"date": "2018-10-11", "close": 1.65563, "volume": 29845.0}, {"date": "2018-10-12", "close": 1.65563, "volume": 6611.0}, {"date": "2018-10-15", "close": 1.65563, "volume": 24610.0}, {"date": "2018-10-16", "close": 1.65563, "volume": 2301.0}, {"date": "2018-10-17", "close": 1.801715, "volume": 18835.0}, {"date": "2018-10-19", "close": 1.801715, "volume": 1845.0}, {"date": "2018-10-22", "close": 1.75302, "volume": 2501.0}, {"date": "2018-10-23", "close": 1.704325, "volume": 14663.0}, {"date": "2018-10-25", "close": 1.65563, "volume": 6405.0}, {"date": "2018-10-26", "close": 1.55824, "volume": 27185.0}, {"date": "2018-10-29", "close": 1.55824, "volume": 13990.0}, {"date": "2018-10-30", "close": 1.46085, "volume": 24334.0}, {"date": "2018-10-31", "close": 1.55824, "volume": 13090.0}, {"date": "2018-11-01", "close": 1.65563, "volume": 3243.0}, {"date": "2018-11-02", "close": 1.65563, "volume": 12303.0}, {"date": "2018-11-05", "close": 1.704325, "volume": 41186.0}, {"date": "2018-11-07", "close": 1.606935, "volume": 340975.0}, {"date": "2018-11-08", "close": 1.606935, "volume": 14192.0}, {"date": "2018-11-09", "close": 1.55824, "volume": 3523.0}, {"date": "2018-11-12", "close": 1.46085, "volume": 53511.0}, {"date": "2018-11-13", "close": 1.46085, "volume": 145173.0}, {"date": "2018-11-14", "close": 1.46085, "volume": 39018.0}, {"date": "2018-11-15", "close": 1.46085, "volume": 33330.0}, {"date": "2018-11-16", "close": 1.509545, "volume": 454430.0}, {"date": "2018-11-19", "close": 1.55824, "volume": 1216.0}, {"date": "2018-11-20", "close": 1.606935, "volume": 21691.0}, {"date": "2018-11-21", "close": 1.55824, "volume": 20714.0}, {"date": "2018-11-22", "close": 1.65563, "volume": 6881.0}, {"date": "2018-11-23", "close": 1.704325, "volume": 9780.0}, {"date": "2018-11-27", "close": 1.65563, "volume": 384.0}, {"date": "2018-11-29", "close": 1.55824, "volume": 6573.0}, {"date": "2018-11-30", "close": 1.606935, "volume": 2222.0}, {"date": "2018-12-03", "close": 1.55824, "volume": 3812.0}, {"date": "2018-12-04", "close": 1.55824, "volume": 1529.0}, {"date": "2018-12-06", "close": 1.65563, "volume": 42872.0}, {"date": "2018-12-07", "close": 1.606935, "volume": 6161.0}, {"date": "2018-12-10", "close": 1.55824, "volume": 4862.0}, {"date": "2018-12-11", "close": 1.55824, "volume": 4611.0}, {"date": "2018-12-12", "close": 1.509545, "volume": 5657.0}, {"date": "2018-12-13", "close": 1.65563, "volume": 103515.0}, {"date": "2018-12-14", "close": 1.606935, "volume": 5637.0}, {"date": "2018-12-17", "close": 1.606935, "volume": 15523.0}, {"date": "2018-12-18", "close": 1.55824, "volume": 41073.0}, {"date": "2018-12-19", "close": 1.606935, "volume": 14041.0}, {"date": "2018-12-20", "close": 1.65563, "volume": 3247.0}, {"date": "2018-12-21", "close": 1.606935, "volume": 1076.0}, {"date": "2018-12-24", "close": 1.509545, "volume": 5804.0}, {"date": "2018-12-27", "close": 1.55824, "volume": 2915.0}, {"date": "2018-12-28", "close": 1.65563, "volume": 2712.0}, {"date": "2018-12-31", "close": 1.704325, "volume": 871.0}, {"date": "2019-01-02", "close": 1.65563, "volume": 308.0}, {"date": "2019-01-03", "close": 1.55824, "volume": 4471.0}, {"date": "2019-01-04", "close": 1.704325, "volume": 179.0}, {"date": "2019-01-07", "close": 1.606935, "volume": 10.0}, {"date": "2019-01-08", "close": 1.55824, "volume": 15.0}, {"date": "2019-01-09", "close": 1.55824, "volume": 2274.0}, {"date": "2019-01-10", "close": 1.55824, "volume": 1081.0}, {"date": "2019-01-11", "close": 1.55824, "volume": 2162.0}, {"date": "2019-01-14", "close": 1.55824, "volume": 331.0}, {"date": "2019-01-16", "close": 1.65563, "volume": 1695.0}, {"date": "2019-01-17", "close": 1.65563, "volume": 3009.0}, {"date": "2019-01-21", "close": 1.606935, "volume": 2066.0}, {"date": "2019-01-23", "close": 1.55824, "volume": 56577.0}, {"date": "2019-01-24", "close": 1.55824, "volume": 10702.0}, {"date": "2019-01-25", "close": 1.606935, "volume": 15152.0}, {"date": "2019-01-30", "close": 1.55824, "volume": 9934.0}, {"date": "2019-01-31", "close": 1.606935, "volume": 2145.0}, {"date": "2019-02-01", "close": 1.55824, "volume": 25371.0}, {"date": "2019-02-04", "close": 1.412155, "volume": 4040.0}, {"date": "2019-02-05", "close": 1.46085, "volume": 15897.0}, {"date": "2019-02-06", "close": 1.412155, "volume": 7028.0}, {"date": "2019-02-07", "close": 1.46085, "volume": 6004.0}, {"date": "2019-02-08", "close": 1.46085, "volume": 5450.0}, {"date": "2019-02-12", "close": 1.36346, "volume": 1855.0}, {"date": "2019-02-14", "close": 1.36346, "volume": 3080.0}, {"date": "2019-02-15", "close": 1.36346, "volume": 60.0}, {"date": "2019-02-18", "close": 1.412155, "volume": 6653.0}, {"date": "2019-02-19", "close": 1.412155, "volume": 2564.0}, {"date": "2019-02-20", "close": 1.46085, "volume": 2281.0}, {"date": "2019-02-21", "close": 1.46085, "volume": 684.0}, {"date": "2019-02-26", "close": 1.412155, "volume": 3077.0}, {"date": "2019-02-28", "close": 1.022595, "volume": 35192.0}, {"date": "2019-03-01", "close": 0.9739, "volume": 27927.0}, {"date": "2019-03-04", "close": 0.9739, "volume": 26501.0}, {"date": "2019-03-05", "close": 0.9739, "volume": 7094.0}, {"date": "2019-03-06", "close": 0.925205, "volume": 27143.0}, {"date": "2019-03-07", "close": 0.925205, "volume": 199454.0}, {"date": "2019-03-08", "close": 0.9739, "volume": 99749.0}, {"date": "2019-03-12", "close": 1.07129, "volume": 25783.0}, {"date": "2019-03-13", "close": 1.26607, "volume": 13462.0}, {"date": "2019-03-14", "close": 1.16868, "volume": 16104.0}, {"date": "2019-03-15", "close": 1.16868, "volume": 5642.0}, {"date": "2019-03-18", "close": 1.119985, "volume": 1161.0}, {"date": "2019-03-19", "close": 1.16868, "volume": 3416.0}, {"date": "2019-03-20", "close": 1.16868, "volume": 29259.0}, {"date": "2019-03-21", "close": 1.16868, "volume": 513.0}, {"date": "2019-03-22", "close": 1.16868, "volume": 6535.0}, {"date": "2019-03-25", "close": 1.16868, "volume": 24674.0}, {"date": "2019-03-26", "close": 1.16868, "volume": 2541.0}, {"date": "2019-03-28", "close": 1.16868, "volume": 14868.0}, {"date": "2019-03-29", "close": 1.801715, "volume": 175809.0}, {"date": "2019-04-01", "close": 1.55824, "volume": 97111.0}, {"date": "2019-04-03", "close": 1.217375, "volume": 265448.0}, {"date": "2019-04-04", "close": 1.46085, "volume": 97711.0}, {"date": "2019-04-05", "close": 1.46085, "volume": 27282.0}, {"date": "2019-04-08", "close": 1.46085, "volume": 29938.0}, {"date": "2019-04-09", "close": 1.46085, "volume": 10969.0}, {"date": "2019-04-10", "close": 1.46085, "volume": 18687.0}, {"date": "2019-04-11", "close": 1.55824, "volume": 84605.0}, {"date": "2019-04-12", "close": 1.55824, "volume": 13681.0}, {"date": "2019-04-15", "close": 1.509545, "volume": 27960.0}, {"date": "2019-04-16", "close": 1.509545, "volume": 25382.0}, {"date": "2019-04-17", "close": 1.46085, "volume": 19185.0}, {"date": "2019-04-18", "close": 1.509545, "volume": 33214.0}, {"date": "2019-04-23", "close": 1.509545, "volume": 12579.0}, {"date": "2019-04-24", "close": 1.509545, "volume": 22948.0}, {"date": "2019-04-26", "close": 1.509545, "volume": 4177.0}, {"date": "2019-04-29", "close": 1.509545, "volume": 52292.0}, {"date": "2019-04-30", "close": 1.55824, "volume": 63966.0}, {"date": "2019-05-01", "close": 1.55824, "volume": 43372.0}, {"date": "2019-05-02", "close": 1.606935, "volume": 33861.0}, {"date": "2019-05-03", "close": 1.75302, "volume": 254947.0}, {"date": "2019-05-06", "close": 1.75302, "volume": 12534.0}, {"date": "2019-05-07", "close": 1.75302, "volume": 66612.0}, {"date": "2019-05-08", "close": 1.65563, "volume": 17076.0}, {"date": "2019-05-09", "close": 1.704325, "volume": 241911.0}, {"date": "2019-05-10", "close": 1.704325, "volume": 38122.0}, {"date": "2019-05-13", "close": 1.65563, "volume": 56139.0}, {"date": "2019-05-14", "close": 1.606935, "volume": 9447.0}, {"date": "2019-05-15", "close": 1.606935, "volume": 14125.0}, {"date": "2019-05-16", "close": 1.65563, "volume": 562822.0}, {"date": "2019-05-17", "close": 1.75302, "volume": 66905.0}, {"date": "2019-05-20", "close": 1.75302, "volume": 67713.0}, {"date": "2019-05-21", "close": 1.801715, "volume": 7637.0}, {"date": "2019-05-22", "close": 1.801715, "volume": 11440.0}, {"date": "2019-05-23", "close": 1.85041, "volume": 75781.0}, {"date": "2019-05-24", "close": 1.75302, "volume": 156566.0}, {"date": "2019-05-27", "close": 1.9478, "volume": 67789.0}, {"date": "2019-05-28", "close": 1.9478, "volume": 153834.0}, {"date": "2019-05-29", "close": 2.04519, "volume": 316156.0}, {"date": "2019-05-30", "close": 1.9478, "volume": 109406.0}, {"date": "2019-05-31", "close": 1.9478, "volume": 80870.0}, {"date": "2019-06-03", "close": 1.899105, "volume": 44547.0}, {"date": "2019-06-04", "close": 1.801715, "volume": 145765.0}, {"date": "2019-06-05", "close": 1.996495, "volume": 43390.0}, {"date": "2019-06-06", "close": 1.9478, "volume": 17322.0}, {"date": "2019-06-07", "close": 1.9478, "volume": 6373.0}, {"date": "2019-06-11", "close": 1.9478, "volume": 109800.0}, {"date": "2019-06-12", "close": 1.9478, "volume": 147038.0}, {"date": "2019-06-13", "close": 1.996495, "volume": 1477.0}, {"date": "2019-06-14", "close": 1.9478, "volume": 11956.0}, {"date": "2019-06-17", "close": 1.996495, "volume": 27001.0}, {"date": "2019-06-18", "close": 1.996495, "volume": 163099.0}, {"date": "2019-06-19", "close": 2.23997, "volume": 115493.0}, {"date": "2019-06-20", "close": 2.288665, "volume": 137219.0}, {"date": "2019-06-21", "close": 2.191275, "volume": 78474.0}, {"date": "2019-06-24", "close": 2.23997, "volume": 82775.0}, {"date": "2019-06-25", "close": 2.191275, "volume": 136025.0}, {"date": "2019-06-26", "close": 2.43475, "volume": 274366.0}, {"date": "2019-06-27", "close": 2.288665, "volume": 125922.0}, {"date": "2019-06-28", "close": 2.288665, "volume": 81190.0}, {"date": "2019-07-01", "close": 2.33736, "volume": 78291.0}, {"date": "2019-07-02", "close": 2.43475, "volume": 214527.0}, {"date": "2019-07-03", "close": 2.53214, "volume": 268258.0}, {"date": "2019-07-04", "close": 2.53214, "volume": 209320.0}, {"date": "2019-07-05", "close": 2.53214, "volume": 119121.0}, {"date": "2019-07-08", "close": 2.53214, "volume": 121004.0}, {"date": "2019-07-09", "close": 2.53214, "volume": 96441.0}, {"date": "2019-07-10", "close": 2.483445, "volume": 117899.0}, {"date": "2019-07-11", "close": 2.483445, "volume": 38620.0}, {"date": "2019-07-12", "close": 2.53214, "volume": 111327.0}, {"date": "2019-07-15", "close": 2.43475, "volume": 95687.0}, {"date": "2019-07-16", "close": 2.386055, "volume": 164944.0}, {"date": "2019-07-17", "close": 2.43475, "volume": 136300.0}, {"date": "2019-07-18", "close": 2.386055, "volume": 123893.0}, {"date": "2019-07-19", "close": 2.386055, "volume": 85517.0}, {"date": "2019-07-22", "close": 2.288665, "volume": 17641.0}, {"date": "2019-07-23", "close": 2.23997, "volume": 119123.0}, {"date": "2019-07-24", "close": 2.33736, "volume": 69241.0}, {"date": "2019-07-25", "close": 2.33736, "volume": 54679.0}, {"date": "2019-07-26", "close": 2.33736, "volume": 56868.0}, {"date": "2019-07-29", "close": 2.33736, "volume": 50919.0}, {"date": "2019-07-30", "close": 2.33736, "volume": 39271.0}, {"date": "2019-07-31", "close": 2.386055, "volume": 13947.0}, {"date": "2019-08-01", "close": 2.288665, "volume": 42277.0}, {"date": "2019-08-02", "close": 2.288665, "volume": 16290.0}, {"date": "2019-08-05", "close": 2.14258, "volume": 70364.0}, {"date": "2019-08-06", "close": 2.04519, "volume": 39967.0}, {"date": "2019-08-07", "close": 2.093885, "volume": 36833.0}, {"date": "2019-08-08", "close": 1.996495, "volume": 53393.0}, {"date": "2019-08-09", "close": 1.996495, "volume": 16234.0}, {"date": "2019-08-12", "close": 2.04519, "volume": 21857.0}, {"date": "2019-08-13", "close": 2.093885, "volume": 30324.0}, {"date": "2019-08-14", "close": 2.093885, "volume": 54346.0}, {"date": "2019-08-15", "close": 2.093885, "volume": 71868.0}, {"date": "2019-08-16", "close": 2.191275, "volume": 24875.0}, {"date": "2019-08-19", "close": 2.093885, "volume": 25040.0}, {"date": "2019-08-20", "close": 2.14258, "volume": 17252.0}, {"date": "2019-08-21", "close": 2.14258, "volume": 32065.0}, {"date": "2019-08-22", "close": 2.14258, "volume": 21715.0}, {"date": "2019-08-23", "close": 2.04519, "volume": 407528.0}, {"date": "2019-08-26", "close": 1.996495, "volume": 6258.0}, {"date": "2019-08-27", "close": 1.996495, "volume": 53219.0}, {"date": "2019-08-28", "close": 1.9478, "volume": 21396.0}, {"date": "2019-08-29", "close": 1.85041, "volume": 17285.0}, {"date": "2019-08-30", "close": 1.9478, "volume": 102747.0}, {"date": "2019-09-02", "close": 1.85041, "volume": 5168.0}, {"date": "2019-09-03", "close": 2.04519, "volume": 211063.0}, {"date": "2019-09-04", "close": 2.093885, "volume": 57761.0}, {"date": "2019-09-05", "close": 2.23997, "volume": 28628.0}, {"date": "2019-09-06", "close": 2.288665, "volume": 17168.0}, {"date": "2019-09-09", "close": 2.191275, "volume": 44045.0}, {"date": "2019-09-10", "close": 2.191275, "volume": 16565.0}, {"date": "2019-09-11", "close": 2.23997, "volume": 17310.0}, {"date": "2019-09-12", "close": 2.23997, "volume": 11439.0}, {"date": "2019-09-13", "close": 2.23997, "volume": 7183.0}, {"date": "2019-09-16", "close": 2.33736, "volume": 72806.0}, {"date": "2019-09-17", "close": 2.33736, "volume": 28647.0}, {"date": "2019-09-18", "close": 2.33736, "volume": 34780.0}, {"date": "2019-09-19", "close": 2.33736, "volume": 8151.0}, {"date": "2019-09-20", "close": 2.288665, "volume": 10435.0}, {"date": "2019-09-23", "close": 2.191275, "volume": 23242.0}, {"date": "2019-09-24", "close": 2.33736, "volume": 7566.0}, {"date": "2019-09-25", "close": 2.191275, "volume": 16940.0}, {"date": "2019-09-26", "close": 2.191275, "volume": 2220.0}, {"date": "2019-09-27", "close": 2.191275, "volume": 16073.0}, {"date": "2019-09-30", "close": 2.093885, "volume": 5825.0}, {"date": "2019-10-01", "close": 2.14258, "volume": 2054.0}, {"date": "2019-10-02", "close": 2.093885, "volume": 24065.0}, {"date": "2019-10-03", "close": 2.093885, "volume": 29675.0}, {"date": "2019-10-04", "close": 2.093885, "volume": 4621.0}, {"date": "2019-10-07", "close": 2.14258, "volume": 8001.0}, {"date": "2019-10-08", "close": 2.14258, "volume": 18851.0}, {"date": "2019-10-09", "close": 2.191275, "volume": 35010.0}, {"date": "2019-10-11", "close": 2.191275, "volume": 33825.0}, {"date": "2019-10-14", "close": 2.23997, "volume": 19628.0}, {"date": "2019-10-15", "close": 2.23997, "volume": 47412.0}, {"date": "2019-10-16", "close": 2.23997, "volume": 13523.0}, {"date": "2019-10-17", "close": 2.14258, "volume": 47882.0}, {"date": "2019-10-18", "close": 2.04519, "volume": 25670.0}, {"date": "2019-10-21", "close": 2.04519, "volume": 2167.0}, {"date": "2019-10-22", "close": 1.9478, "volume": 4683.0}, {"date": "2019-10-23", "close": 2.191275, "volume": 35850.0}, {"date": "2019-10-24", "close": 2.093885, "volume": 6510.0}, {"date": "2019-10-25", "close": 2.14258, "volume": 4950.0}, {"date": "2019-10-29", "close": 2.14258, "volume": 6366.0}, {"date": "2019-10-30", "close": 2.23997, "volume": 83617.0}, {"date": "2019-10-31", "close": 2.14258, "volume": 18830.0}, {"date": "2019-11-01", "close": 2.191275, "volume": 61161.0}, {"date": "2019-11-04", "close": 2.191275, "volume": 1694.0}, {"date": "2019-11-05", "close": 2.191275, "volume": 2762.0}, {"date": "2019-11-06", "close": 2.191275, "volume": 4385.0}, {"date": "2019-11-07", "close": 2.191275, "volume": 1926.0}, {"date": "2019-11-08", "close": 2.191275, "volume": 1608.0}, {"date": "2019-11-11", "close": 2.23997, "volume": 16162.0}, {"date": "2019-11-12", "close": 2.191275, "volume": 9508.0}, {"date": "2019-11-13", "close": 2.191275, "volume": 17919.0}, {"date": "2019-11-14", "close": 2.191275, "volume": 14655.0}, {"date": "2019-11-15", "close": 2.14258, "volume": 12126.0}, {"date": "2019-11-19", "close": 2.191275, "volume": 7350.0}, {"date": "2019-11-20", "close": 2.23997, "volume": 19951.0}, {"date": "2019-11-21", "close": 2.191275, "volume": 9577.0}, {"date": "2019-11-22", "close": 2.14258, "volume": 30036.0}, {"date": "2019-11-25", "close": 1.996495, "volume": 36823.0}, {"date": "2019-11-26", "close": 1.9478, "volume": 18232.0}, {"date": "2019-11-27", "close": 2.04519, "volume": 26900.0}, {"date": "2019-11-28", "close": 2.04519, "volume": 9256.0}, {"date": "2019-11-29", "close": 1.996495, "volume": 10260.0}, {"date": "2019-12-02", "close": 1.899105, "volume": 110491.0}, {"date": "2019-12-03", "close": 2.04519, "volume": 38753.0}, {"date": "2019-12-04", "close": 2.04519, "volume": 5134.0}, {"date": "2019-12-05", "close": 1.9478, "volume": 27153.0}, {"date": "2019-12-06", "close": 1.899105, "volume": 35595.0}, {"date": "2019-12-10", "close": 1.9478, "volume": 43451.0}, {"date": "2019-12-11", "close": 1.9478, "volume": 5395.0}, {"date": "2019-12-12", "close": 1.9478, "volume": 17947.0}, {"date": "2019-12-13", "close": 1.9478, "volume": 13078.0}, {"date": "2019-12-16", "close": 1.9478, "volume": 13895.0}, {"date": "2019-12-17", "close": 1.9478, "volume": 11866.0}, {"date": "2019-12-18", "close": 1.9478, "volume": 3724.0}, {"date": "2019-12-19", "close": 1.9478, "volume": 31346.0}, {"date": "2019-12-20", "close": 2.04519, "volume": 7896.0}, {"date": "2019-12-23", "close": 2.04519, "volume": 3395.0}, {"date": "2019-12-24", "close": 2.04519, "volume": 513.0}, {"date": "2019-12-30", "close": 2.04519, "volume": 1027.0}, {"date": "2019-12-31", "close": 2.04519, "volume": 3239.0}, {"date": "2020-01-02", "close": 2.04519, "volume": 4266.0}, {"date": "2020-01-03", "close": 2.04519, "volume": 5038.0}, {"date": "2020-01-06", "close": 1.996495, "volume": 15711.0}, {"date": "2020-01-07", "close": 1.9478, "volume": 1055.0}, {"date": "2020-01-09", "close": 1.9478, "volume": 2651.0}, {"date": "2020-01-10", "close": 1.9478, "volume": 3045.0}, {"date": "2020-01-13", "close": 1.9478, "volume": 1804.0}, {"date": "2020-01-14", "close": 1.899105, "volume": 46560.0}, {"date": "2020-01-15", "close": 1.9478, "volume": 12184.0}, {"date": "2020-01-16", "close": 1.996495, "volume": 3366.0}, {"date": "2020-01-17", "close": 1.996495, "volume": 8187.0}, {"date": "2020-01-20", "close": 1.996495, "volume": 6282.0}, {"date": "2020-01-21", "close": 1.9478, "volume": 18914.0}, {"date": "2020-01-22", "close": 1.9478, "volume": 15282.0}, {"date": "2020-01-23", "close": 1.9478, "volume": 3882.0}, {"date": "2020-01-24", "close": 1.9478, "volume": 6493.0}, {"date": "2020-01-28", "close": 1.85041, "volume": 36173.0}, {"date": "2020-01-29", "close": 1.801715, "volume": 5535.0}, {"date": "2020-01-30", "close": 1.75302, "volume": 18070.0}, {"date": "2020-01-31", "close": 1.801715, "volume": 16706.0}, {"date": "2020-02-04", "close": 1.801715, "volume": 1833.0}, {"date": "2020-02-05", "close": 1.75302, "volume": 5367.0}, {"date": "2020-02-06", "close": 1.75302, "volume": 1735.0}, {"date": "2020-02-07", "close": 1.801715, "volume": 9339.0}, {"date": "2020-02-10", "close": 1.65563, "volume": 3085.0}, {"date": "2020-02-11", "close": 1.65563, "volume": 1953.0}, {"date": "2020-02-12", "close": 1.801715, "volume": 3074.0}, {"date": "2020-02-13", "close": 1.75302, "volume": 31090.0}, {"date": "2020-02-14", "close": 2.04519, "volume": 263388.0}, {"date": "2020-02-17", "close": 1.9478, "volume": 97032.0}, {"date": "2020-02-18", "close": 1.869888, "volume": 308938.0}, {"date": "2020-02-19", "close": 2.04519, "volume": 50356.0}, {"date": "2020-02-20", "close": 2.04519, "volume": 11735.0}, {"date": "2020-02-21", "close": 2.04519, "volume": 15553.0}, {"date": "2020-02-24", "close": 1.899105, "volume": 3414.0}, {"date": "2020-02-25", "close": 1.9478, "volume": 14855.0}, {"date": "2020-02-26", "close": 1.899105, "volume": 37668.0}, {"date": "2020-02-27", "close": 1.899105, "volume": 24630.0}, {"date": "2020-02-28", "close": 1.75302, "volume": 12076.0}, {"date": "2020-03-02", "close": 1.65563, "volume": 26283.0}, {"date": "2020-03-03", "close": 1.65563, "volume": 5922.0}, {"date": "2020-03-05", "close": 1.65563, "volume": 19053.0}, {"date": "2020-03-06", "close": 1.65563, "volume": 38690.0}, {"date": "2020-03-09", "close": 1.46085, "volume": 35689.0}, {"date": "2020-03-10", "close": 1.36346, "volume": 17165.0}, {"date": "2020-03-11", "close": 1.36346, "volume": 14176.0}, {"date": "2020-03-12", "close": 1.26607, "volume": 9143.0}, {"date": "2020-03-13", "close": 1.314765, "volume": 2582.0}, {"date": "2020-03-16", "close": 1.36346, "volume": 1586.0}, {"date": "2020-03-17", "close": 1.412155, "volume": 2862.0}, {"date": "2020-03-18", "close": 1.26607, "volume": 9197.0}, {"date": "2020-03-19", "close": 1.314765, "volume": 29097.0}, {"date": "2020-03-20", "close": 1.412155, "volume": 47756.0}, {"date": "2020-03-23", "close": 1.26607, "volume": 12466.0}, {"date": "2020-03-24", "close": 1.26607, "volume": 17421.0}, {"date": "2020-03-25", "close": 1.36346, "volume": 2218.0}, {"date": "2020-03-26", "close": 1.36346, "volume": 12708.0}, {"date": "2020-03-27", "close": 1.314765, "volume": 11808.0}, {"date": "2020-03-30", "close": 1.26607, "volume": 14730.0}, {"date": "2020-03-31", "close": 1.36346, "volume": 15605.0}, {"date": "2020-04-01", "close": 1.36346, "volume": 11295.0}, {"date": "2020-04-02", "close": 1.36346, "volume": 7851.0}, {"date": "2020-04-03", "close": 1.36346, "volume": 2085.0}, {"date": "2020-04-06", "close": 1.36346, "volume": 3080.0}, {"date": "2020-04-07", "close": 1.36346, "volume": 10494.0}, {"date": "2020-04-08", "close": 1.36346, "volume": 2054.0}, {"date": "2020-04-15", "close": 1.509545, "volume": 64174.0}, {"date": "2020-04-16", "close": 1.480328, "volume": 85875.0}, {"date": "2020-04-17", "close": 1.46085, "volume": 9170.0}, {"date": "2020-04-20", "close": 1.314765, "volume": 98719.0}, {"date": "2020-04-21", "close": 1.217375, "volume": 116328.0}, {"date": "2020-04-22", "close": 1.217375, "volume": 4355.0}, {"date": "2020-04-23", "close": 1.314765, "volume": 37516.0}, {"date": "2020-04-24", "close": 1.26607, "volume": 30983.0}, {"date": "2020-04-27", "close": 1.36346, "volume": 44141.0}, {"date": "2020-04-28", "close": 1.314765, "volume": 66891.0}, {"date": "2020-04-29", "close": 1.26607, "volume": 16486.0}, {"date": "2020-04-30", "close": 1.314765, "volume": 84580.0}, {"date": "2020-05-01", "close": 1.26607, "volume": 31618.0}, {"date": "2020-05-04", "close": 1.26607, "volume": 21028.0}, {"date": "2020-05-06", "close": 1.26607, "volume": 118851.0}, {"date": "2020-05-07", "close": 1.412155, "volume": 130868.0}, {"date": "2020-05-08", "close": 1.412155, "volume": 81550.0}, {"date": "2020-05-11", "close": 1.46085, "volume": 47200.0}, {"date": "2020-05-12", "close": 1.412155, "volume": 61943.0}, {"date": "2020-05-13", "close": 1.55824, "volume": 60400.0}, {"date": "2020-05-14", "close": 1.704325, "volume": 373979.0}, {"date": "2020-05-15", "close": 1.606935, "volume": 136171.0}, {"date": "2020-05-18", "close": 1.606935, "volume": 33565.0}, {"date": "2020-05-19", "close": 1.75302, "volume": 168643.0}, {"date": "2020-05-20", "close": 1.899105, "volume": 194478.0}, {"date": "2020-05-21", "close": 1.899105, "volume": 57020.0}, {"date": "2020-05-22", "close": 1.9478, "volume": 68028.0}, {"date": "2020-05-25", "close": 1.9478, "volume": 114117.0}, {"date": "2020-05-26", "close": 1.9478, "volume": 55435.0}, {"date": "2020-05-27", "close": 2.093885, "volume": 238200.0}, {"date": "2020-05-28", "close": 2.14258, "volume": 139329.0}, {"date": "2020-05-29", "close": 2.04519, "volume": 82718.0}, {"date": "2020-06-01", "close": 2.093885, "volume": 21640.0}, {"date": "2020-06-02", "close": 2.14258, "volume": 114334.0}, {"date": "2020-06-03", "close": 1.996495, "volume": 60960.0}, {"date": "2020-06-04", "close": 2.04519, "volume": 57109.0}, {"date": "2020-06-05", "close": 1.996495, "volume": 71870.0}, {"date": "2020-06-09", "close": 1.996495, "volume": 53600.0}, {"date": "2020-06-10", "close": 2.14258, "volume": 44722.0}, {"date": "2020-06-11", "close": 2.14258, "volume": 46838.0}, {"date": "2020-06-12", "close": 1.899105, "volume": 69615.0}, {"date": "2020-06-15", "close": 1.9478, "volume": 84548.0}, {"date": "2020-06-16", "close": 1.9478, "volume": 474742.0}, {"date": "2020-06-17", "close": 1.9478, "volume": 52044.0}, {"date": "2020-06-18", "close": 1.996495, "volume": 7914.0}, {"date": "2020-06-19", "close": 1.996495, "volume": 31661.0}, {"date": "2020-06-22", "close": 1.9478, "volume": 60629.0}, {"date": "2020-06-23", "close": 1.996495, "volume": 19361.0}, {"date": "2020-06-24", "close": 2.04519, "volume": 60381.0}, {"date": "2020-06-25", "close": 1.996495, "volume": 60509.0}, {"date": "2020-06-26", "close": 2.288665, "volume": 494637.0}, {"date": "2020-06-29", "close": 2.288665, "volume": 88139.0}, {"date": "2020-06-30", "close": 2.33736, "volume": 125792.0}, {"date": "2020-07-01", "close": 2.43475, "volume": 98286.0}, {"date": "2020-07-02", "close": 2.43475, "volume": 109647.0}, {"date": "2020-07-03", "close": 2.33736, "volume": 52256.0}, {"date": "2020-07-06", "close": 2.53214, "volume": 100448.0}, {"date": "2020-07-07", "close": 2.43475, "volume": 45326.0}, {"date": "2020-07-08", "close": 2.43475, "volume": 54235.0}, {"date": "2020-07-09", "close": 2.483445, "volume": 49358.0}, {"date": "2020-07-10", "close": 2.43475, "volume": 36392.0}, {"date": "2020-07-13", "close": 2.580835, "volume": 274727.0}, {"date": "2020-07-14", "close": 2.580835, "volume": 261258.0}, {"date": "2020-07-15", "close": 2.678225, "volume": 105902.0}, {"date": "2020-07-16", "close": 2.678225, "volume": 62713.0}, {"date": "2020-07-17", "close": 2.678225, "volume": 71820.0}, {"date": "2020-07-20", "close": 2.62953, "volume": 79378.0}, {"date": "2020-07-21", "close": 2.678225, "volume": 108835.0}, {"date": "2020-07-22", "close": 2.72692, "volume": 187424.0}, {"date": "2020-07-23", "close": 2.9217, "volume": 241429.0}, {"date": "2020-07-24", "close": 2.970395, "volume": 235560.0}, {"date": "2020-07-27", "close": 2.775615, "volume": 275328.0}, {"date": "2020-07-28", "close": 2.775615, "volume": 477411.0}, {"date": "2020-07-29", "close": 2.9217, "volume": 156215.0}, {"date": "2020-07-30", "close": 2.82431, "volume": 193711.0}, {"date": "2020-07-31", "close": 2.775615, "volume": 160361.0}, {"date": "2020-08-03", "close": 2.82431, "volume": 52848.0}, {"date": "2020-08-04", "close": 2.9217, "volume": 270621.0}, {"date": "2020-08-05", "close": 3.01909, "volume": 295473.0}, {"date": "2020-08-06", "close": 3.11648, "volume": 101113.0}, {"date": "2020-08-07", "close": 3.31126, "volume": 195554.0}, {"date": "2020-08-10", "close": 3.457345, "volume": 673897.0}, {"date": "2020-08-11", "close": 3.60343, "volume": 213304.0}, {"date": "2020-08-12", "close": 3.457345, "volume": 155203.0}, {"date": "2020-08-13", "close": 3.50604, "volume": 64972.0}, {"date": "2020-08-14", "close": 3.652125, "volume": 289403.0}, {"date": "2020-08-17", "close": 3.60343, "volume": 214346.0}, {"date": "2020-08-20", "close": 3.99299, "volume": 501385.0}, {"date": "2020-08-21", "close": 3.79821, "volume": 139166.0}, {"date": "2020-08-24", "close": 3.79821, "volume": 152896.0}, {"date": "2020-08-25", "close": 3.70082, "volume": 190457.0}, {"date": "2020-08-26", "close": 3.554735, "volume": 91060.0}, {"date": "2020-08-27", "close": 3.554735, "volume": 140383.0}, {"date": "2020-08-28", "close": 3.457345, "volume": 159082.0}, {"date": "2020-08-31", "close": 3.50604, "volume": 330453.0}, {"date": "2020-09-01", "close": 3.944295, "volume": 507639.0}, {"date": "2020-09-02", "close": 4.28516, "volume": 453661.0}, {"date": "2020-09-03", "close": 3.8956, "volume": 181046.0}, {"date": "2020-09-04", "close": 3.70082, "volume": 134882.0}, {"date": "2020-09-07", "close": 3.79821, "volume": 138762.0}, {"date": "2020-09-08", "close": 3.60343, "volume": 101539.0}, {"date": "2020-09-09", "close": 3.457345, "volume": 144544.0}, {"date": "2020-09-10", "close": 3.60343, "volume": 51617.0}, {"date": "2020-09-11", "close": 3.60343, "volume": 58548.0}, {"date": "2020-09-14", "close": 3.554735, "volume": 158963.0}, {"date": "2020-09-15", "close": 3.79821, "volume": 84893.0}, {"date": "2020-09-16", "close": 3.749515, "volume": 30107.0}, {"date": "2020-09-17", "close": 3.749515, "volume": 31526.0}, {"date": "2020-09-18", "close": 3.749515, "volume": 129842.0}, {"date": "2020-09-21", "close": 3.652125, "volume": 89867.0}, {"date": "2020-09-22", "close": 3.50604, "volume": 71938.0}, {"date": "2020-09-23", "close": 3.457345, "volume": 121519.0}, {"date": "2020-09-24", "close": 3.554735, "volume": 48608.0}, {"date": "2020-09-25", "close": 3.50604, "volume": 58971.0}, {"date": "2020-09-28", "close": 3.457345, "volume": 147302.0}, {"date": "2020-09-29", "close": 3.50604, "volume": 158383.0}, {"date": "2020-09-30", "close": 3.40865, "volume": 74314.0}, {"date": "2020-10-01", "close": 3.359955, "volume": 54738.0}, {"date": "2020-10-02", "close": 3.359955, "volume": 122453.0}, {"date": "2020-10-05", "close": 3.40865, "volume": 31425.0}, {"date": "2020-10-06", "close": 3.359955, "volume": 59711.0}, {"date": "2020-10-07", "close": 3.40865, "volume": 77359.0}, {"date": "2020-10-08", "close": 3.359955, "volume": 98052.0}, {"date": "2020-10-09", "close": 3.50604, "volume": 359566.0}, {"date": "2020-10-12", "close": 3.60343, "volume": 113858.0}, {"date": "2020-10-13", "close": 3.79821, "volume": 245922.0}, {"date": "2020-10-14", "close": 3.846905, "volume": 84894.0}, {"date": "2020-10-15", "close": 3.846905, "volume": 84962.0}, {"date": "2020-10-16", "close": 3.70082, "volume": 110775.0}, {"date": "2020-10-19", "close": 3.70082, "volume": 59573.0}, {"date": "2020-10-20", "close": 3.60343, "volume": 53536.0}, {"date": "2020-10-21", "close": 3.60343, "volume": 51811.0}, {"date": "2020-10-22", "close": 3.652125, "volume": 27761.0}, {"date": "2020-10-23", "close": 3.554735, "volume": 56280.0}, {"date": "2020-10-26", "close": 3.554735, "volume": 54315.0}, {"date": "2020-10-27", "close": 3.31126, "volume": 54559.0}, {"date": "2020-10-28", "close": 3.359955, "volume": 35851.0}, {"date": "2020-10-29", "close": 3.31126, "volume": 38526.0}, {"date": "2020-10-30", "close": 3.31126, "volume": 45565.0}, {"date": "2020-11-02", "close": 3.21387, "volume": 55014.0}, {"date": "2020-11-03", "close": 3.359955, "volume": 233197.0}, {"date": "2020-11-04", "close": 3.31126, "volume": 26898.0}, {"date": "2020-11-05", "close": 3.60343, "volume": 28167.0}, {"date": "2020-11-06", "close": 3.60343, "volume": 16762.0}, {"date": "2020-11-09", "close": 3.50604, "volume": 48317.0}, {"date": "2020-11-10", "close": 3.652125, "volume": 238934.0}, {"date": "2020-11-11", "close": 3.652125, "volume": 1523877.0}, {"date": "2020-11-12", "close": 3.652125, "volume": 133357.0}, {"date": "2020-11-13", "close": 3.749515, "volume": 40755.0}, {"date": "2020-11-16", "close": 3.79821, "volume": 9321.0}, {"date": "2020-11-17", "close": 3.60343, "volume": 32982.0}, {"date": "2020-11-18", "close": 3.652125, "volume": 61905.0}, {"date": "2020-11-19", "close": 3.652125, "volume": 37086.0}, {"date": "2020-11-20", "close": 3.60343, "volume": 28700.0}, {"date": "2020-11-23", "close": 3.60343, "volume": 23592.0}, {"date": "2020-11-24", "close": 3.50604, "volume": 36273.0}, {"date": "2020-11-25", "close": 3.652125, "volume": 49130.0}, {"date": "2020-11-26", "close": 3.652125, "volume": 43447.0}, {"date": "2020-11-27", "close": 3.749515, "volume": 224141.0}, {"date": "2020-11-30", "close": 3.846905, "volume": 207949.0}, {"date": "2020-12-01", "close": 3.99299, "volume": 99441.0}, {"date": "2020-12-02", "close": 4.139075, "volume": 317227.0}, {"date": "2020-12-03", "close": 4.041685, "volume": 255615.0}, {"date": "2020-12-04", "close": 4.09038, "volume": 96399.0}, {"date": "2020-12-07", "close": 4.09038, "volume": 109689.0}, {"date": "2020-12-08", "close": 4.139075, "volume": 16005.0}, {"date": "2020-12-09", "close": 4.09038, "volume": 89677.0}, {"date": "2020-12-10", "close": 3.8956, "volume": 177973.0}, {"date": "2020-12-11", "close": 3.8956, "volume": 69209.0}, {"date": "2020-12-14", "close": 3.8956, "volume": 53322.0}, {"date": "2020-12-15", "close": 3.8956, "volume": 26835.0}, {"date": "2020-12-16", "close": 3.8956, "volume": 61363.0}, {"date": "2020-12-17", "close": 3.79821, "volume": 33591.0}, {"date": "2020-12-18", "close": 3.8956, "volume": 339002.0}, {"date": "2020-12-21", "close": 3.8956, "volume": 132685.0}, {"date": "2020-12-22", "close": 3.79821, "volume": 46479.0}, {"date": "2020-12-23", "close": 3.79821, "volume": 40293.0}, {"date": "2020-12-24", "close": 3.846905, "volume": 30422.0}, {"date": "2020-12-29", "close": 3.846905, "volume": 36417.0}, {"date": "2020-12-30", "close": 3.846905, "volume": 20966.0}, {"date": "2020-12-31", "close": 3.8956, "volume": 8430.0}, {"date": "2021-01-04", "close": 3.846905, "volume": 45440.0}, {"date": "2021-01-05", "close": 3.79821, "volume": 21291.0}, {"date": "2021-01-06", "close": 3.70082, "volume": 19575.0}, {"date": "2021-01-07", "close": 3.70082, "volume": 35671.0}, {"date": "2021-01-08", "close": 3.652125, "volume": 45355.0}, {"date": "2021-01-11", "close": 3.457345, "volume": 98659.0}, {"date": "2021-01-12", "close": 3.60343, "volume": 102271.0}, {"date": "2021-01-13", "close": 3.652125, "volume": 75629.0}, {"date": "2021-01-14", "close": 3.70082, "volume": 52844.0}, {"date": "2021-01-15", "close": 3.79821, "volume": 35074.0}, {"date": "2021-01-18", "close": 3.846905, "volume": 57163.0}, {"date": "2021-01-19", "close": 3.70082, "volume": 77999.0}, {"date": "2021-01-20", "close": 3.749515, "volume": 58989.0}, {"date": "2021-01-21", "close": 3.8956, "volume": 74544.0}, {"date": "2021-01-22", "close": 4.139075, "volume": 316088.0}, {"date": "2021-01-25", "close": 4.041685, "volume": 92134.0}, {"date": "2021-01-27", "close": 4.139075, "volume": 170902.0}, {"date": "2021-01-28", "close": 3.79821, "volume": 87255.0}, {"date": "2021-01-29", "close": 3.79821, "volume": 62340.0}, {"date": "2021-02-01", "close": 3.79821, "volume": 48027.0}, {"date": "2021-02-02", "close": 3.846905, "volume": 59828.0}, {"date": "2021-02-03", "close": 3.8956, "volume": 108688.0}, {"date": "2021-02-04", "close": 3.846905, "volume": 51992.0}, {"date": "2021-02-05", "close": 3.70082, "volume": 32416.0}, {"date": "2021-02-08", "close": 3.79821, "volume": 37585.0}, {"date": "2021-02-09", "close": 3.79821, "volume": 87538.0}, {"date": "2021-02-10", "close": 3.8956, "volume": 41111.0}, {"date": "2021-02-11", "close": 3.846905, "volume": 28997.0}, {"date": "2021-02-12", "close": 3.846905, "volume": 10231.0}, {"date": "2021-02-15", "close": 3.79821, "volume": 1284656.0}, {"date": "2021-02-16", "close": 3.70082, "volume": 21402.0}, {"date": "2021-02-17", "close": 3.749515, "volume": 255048.0}, {"date": "2021-02-18", "close": 3.79821, "volume": 48862.0}, {"date": "2021-02-19", "close": 3.749515, "volume": 35598.0}, {"date": "2021-02-22", "close": 3.749515, "volume": 15560.0}, {"date": "2021-02-23", "close": 3.79821, "volume": 95198.0}, {"date": "2021-02-24", "close": 3.944295, "volume": 52946.0}, {"date": "2021-02-25", "close": 3.8956, "volume": 24615.0}, {"date": "2021-02-26", "close": 3.8956, "volume": 35664.0}, {"date": "2021-03-01", "close": 3.749515, "volume": 23173.0}, {"date": "2021-03-02", "close": 3.79821, "volume": 18838.0}, {"date": "2021-03-03", "close": 3.749515, "volume": 9327.0}, {"date": "2021-03-04", "close": 3.70082, "volume": 79952.0}, {"date": "2021-03-05", "close": 3.60343, "volume": 43900.0}, {"date": "2021-03-08", "close": 3.652125, "volume": 107525.0}, {"date": "2021-03-09", "close": 3.60343, "volume": 65820.0}, {"date": "2021-03-10", "close": 3.60343, "volume": 70540.0}, {"date": "2021-03-11", "close": 3.50604, "volume": 29684.0}, {"date": "2021-03-12", "close": 3.50604, "volume": 50099.0}, {"date": "2021-03-15", "close": 3.50604, "volume": 69830.0}, {"date": "2021-03-16", "close": 3.50604, "volume": 17694.0}, {"date": "2021-03-17", "close": 3.70082, "volume": 78959.0}, {"date": "2021-03-18", "close": 3.50604, "volume": 44270.0}, {"date": "2021-03-19", "close": 3.60343, "volume": 3176.0}, {"date": "2021-03-22", "close": 3.50604, "volume": 42154.0}, {"date": "2021-03-23", "close": 3.50604, "volume": 9731.0}, {"date": "2021-03-24", "close": 3.457345, "volume": 27897.0}, {"date": "2021-03-25", "close": 3.50604, "volume": 31077.0}, {"date": "2021-03-26", "close": 3.40865, "volume": 27815.0}, {"date": "2021-03-31", "close": 3.60343, "volume": 158128.0}, {"date": "2021-04-01", "close": 3.652125, "volume": 162014.0}, {"date": "2021-04-06", "close": 3.70082, "volume": 69220.0}, {"date": "2021-04-07", "close": 3.60343, "volume": 5521.0}, {"date": "2021-04-08", "close": 3.60343, "volume": 98905.0}, {"date": "2021-04-09", "close": 3.457345, "volume": 39457.0}, {"date": "2021-04-12", "close": 3.50604, "volume": 35442.0}, {"date": "2021-04-13", "close": 3.60343, "volume": 39697.0}, {"date": "2021-04-14", "close": 3.652125, "volume": 15441.0}, {"date": "2021-04-15", "close": 3.60343, "volume": 29509.0}, {"date": "2021-04-16", "close": 3.60343, "volume": 98540.0}, {"date": "2021-04-19", "close": 3.554735, "volume": 53822.0}, {"date": "2021-04-20", "close": 3.457345, "volume": 244329.0}, {"date": "2021-04-21", "close": 3.50604, "volume": 58643.0}, {"date": "2021-04-22", "close": 3.457345, "volume": 28910.0}, {"date": "2021-04-23", "close": 3.50604, "volume": 12522.0}, {"date": "2021-04-26", "close": 3.70082, "volume": 68452.0}, {"date": "2021-04-27", "close": 3.70082, "volume": 58656.0}, {"date": "2021-04-28", "close": 3.652125, "volume": 50630.0}, {"date": "2021-04-29", "close": 3.652125, "volume": 64048.0}, {"date": "2021-04-30", "close": 3.70082, "volume": 9006.0}, {"date": "2021-05-03", "close": 3.70082, "volume": 39367.0}, {"date": "2021-05-04", "close": 3.60343, "volume": 17213.0}, {"date": "2021-05-05", "close": 3.60343, "volume": 7561.0}, {"date": "2021-05-06", "close": 3.70082, "volume": 56831.0}, {"date": "2021-05-07", "close": 3.70082, "volume": 53488.0}, {"date": "2021-05-10", "close": 3.574213, "volume": 9441.0}, {"date": "2021-05-11", "close": 3.457345, "volume": 59263.0}, {"date": "2021-05-12", "close": 3.359955, "volume": 57027.0}, {"date": "2021-05-13", "close": 3.40865, "volume": 21708.0}, {"date": "2021-05-14", "close": 3.359955, "volume": 23298.0}, {"date": "2021-05-17", "close": 3.359955, "volume": 17649.0}, {"date": "2021-05-18", "close": 3.31126, "volume": 38078.0}, {"date": "2021-05-19", "close": 2.970395, "volume": 751056.0}, {"date": "2021-05-20", "close": 2.970395, "volume": 55448.0}, {"date": "2021-05-21", "close": 2.970395, "volume": 12050.0}, {"date": "2021-05-24", "close": 3.01909, "volume": 35040.0}, {"date": "2021-05-25", "close": 3.11648, "volume": 118794.0}, {"date": "2021-05-26", "close": 3.11648, "volume": 45109.0}, {"date": "2021-05-27", "close": 2.9217, "volume": 130783.0}, {"date": "2021-05-28", "close": 2.9217, "volume": 30844.0}, {"date": "2021-05-31", "close": 2.82431, "volume": 78606.0}, {"date": "2021-06-01", "close": 2.72692, "volume": 38045.0}, {"date": "2021-06-02", "close": 2.82431, "volume": 26180.0}, {"date": "2021-06-03", "close": 2.9217, "volume": 30107.0}, {"date": "2021-06-04", "close": 3.01909, "volume": 60589.0}, {"date": "2021-06-07", "close": 2.9217, "volume": 33883.0}, {"date": "2021-06-08", "close": 2.9217, "volume": 85140.0}, {"date": "2021-06-09", "close": 2.82431, "volume": 16893.0}, {"date": "2021-06-10", "close": 2.970395, "volume": 28687.0}, {"date": "2021-06-11", "close": 2.9217, "volume": 17650.0}, {"date": "2021-06-15", "close": 2.82431, "volume": 18846.0}, {"date": "2021-06-16", "close": 2.82431, "volume": 10636.0}, {"date": "2021-06-17", "close": 2.775615, "volume": 9818.0}, {"date": "2021-06-18", "close": 2.775615, "volume": 27823.0}, {"date": "2021-06-21", "close": 2.72692, "volume": 42383.0}, {"date": "2021-06-22", "close": 2.678225, "volume": 66002.0}, {"date": "2021-06-23", "close": 2.62953, "volume": 53803.0}, {"date": "2021-06-24", "close": 2.678225, "volume": 18961.0}, {"date": "2021-06-25", "close": 2.72692, "volume": 927970.0}, {"date": "2021-06-28", "close": 2.62953, "volume": 39509.0}, {"date": "2021-06-29", "close": 2.62953, "volume": 156489.0}, {"date": "2021-06-30", "close": 2.53214, "volume": 211458.0}, {"date": "2021-07-01", "close": 2.62953, "volume": 11520.0}, {"date": "2021-07-02", "close": 2.62953, "volume": 69170.0}, {"date": "2021-07-05", "close": 2.72692, "volume": 119854.0}, {"date": "2021-07-06", "close": 2.775615, "volume": 25079.0}, {"date": "2021-07-07", "close": 2.82431, "volume": 529.0}, {"date": "2021-07-08", "close": 2.873005, "volume": 4321.0}, {"date": "2021-07-09", "close": 2.82431, "volume": 4785.0}, {"date": "2021-07-12", "close": 2.775615, "volume": 9754.0}, {"date": "2021-07-13", "close": 2.82431, "volume": 13501.0}, {"date": "2021-07-14", "close": 2.775615, "volume": 1892.0}, {"date": "2021-07-15", "close": 2.7999625, "volume": 72890.0}, {"date": "2021-07-16", "close": 2.82431, "volume": 4589.0}, {"date": "2021-07-19", "close": 2.775615, "volume": 10392.0}, {"date": "2021-07-20", "close": 2.970395, "volume": 75989.0}, {"date": "2021-07-21", "close": 3.11648, "volume": 250868.0}, {"date": "2021-07-22", "close": 3.067785, "volume": 54743.0}, {"date": "2021-07-23", "close": 3.11648, "volume": 35651.0}, {"date": "2021-07-26", "close": 3.01909, "volume": 68722.0}, {"date": "2021-07-27", "close": 3.01909, "volume": 16500.0}, {"date": "2021-07-28", "close": 2.970395, "volume": 131450.0}, {"date": "2021-07-29", "close": 2.9217, "volume": 135179.0}, {"date": "2021-07-30", "close": 3.01909, "volume": 115800.0}, {"date": "2021-08-02", "close": 2.82431, "volume": 51520.0}, {"date": "2021-08-03", "close": 2.82431, "volume": 8979.0}, {"date": "2021-08-04", "close": 2.775615, "volume": 55311.0}, {"date": "2021-08-05", "close": 2.72692, "volume": 12852.0}, {"date": "2021-08-06", "close": 2.775615, "volume": 27679.0}, {"date": "2021-08-09", "close": 2.678225, "volume": 94183.0}, {"date": "2021-08-10", "close": 2.678225, "volume": 30465.0}, {"date": "2021-08-11", "close": 2.62953, "volume": 19827.0}, {"date": "2021-08-12", "close": 2.678225, "volume": 54648.0}, {"date": "2021-08-13", "close": 2.82431, "volume": 105666.0}, {"date": "2021-08-16", "close": 2.873005, "volume": 38632.0}, {"date": "2021-08-17", "close": 2.9217, "volume": 109606.0}, {"date": "2021-08-18", "close": 2.873005, "volume": 38615.0}, {"date": "2021-08-19", "close": 2.775615, "volume": 25539.0}, {"date": "2021-08-20", "close": 2.72692, "volume": 483971.0}, {"date": "2021-08-23", "close": 2.72692, "volume": 13942.0}, {"date": "2021-08-24", "close": 2.72692, "volume": 22320.0}, {"date": "2021-08-25", "close": 2.72692, "volume": 116225.0}, {"date": "2021-08-26", "close": 2.580835, "volume": 88812.0}, {"date": "2021-08-27", "close": 2.62953, "volume": 53879.0}, {"date": "2021-08-30", "close": 2.43475, "volume": 127490.0}, {"date": "2021-08-31", "close": 2.53214, "volume": 44096.0}, {"date": "2021-09-01", "close": 2.43475, "volume": 85868.0}, {"date": "2021-09-02", "close": 2.43475, "volume": 155293.0}, {"date": "2021-09-03", "close": 2.33736, "volume": 24437.0}, {"date": "2021-09-06", "close": 2.386055, "volume": 30958.0}, {"date": "2021-09-07", "close": 2.33736, "volume": 41382.0}, {"date": "2021-09-08", "close": 2.43475, "volume": 16163.0}, {"date": "2021-09-09", "close": 2.386055, "volume": 30799.0}, {"date": "2021-09-10", "close": 2.43475, "volume": 50317.0}, {"date": "2021-09-13", "close": 2.386055, "volume": 67173.0}, {"date": "2021-09-14", "close": 2.43475, "volume": 39814.0}, {"date": "2021-09-15", "close": 2.483445, "volume": 24789.0}, {"date": "2021-09-16", "close": 2.43475, "volume": 27793.0}, {"date": "2021-09-17", "close": 2.33736, "volume": 26944.0}, {"date": "2021-09-20", "close": 2.288665, "volume": 26132.0}, {"date": "2021-09-21", "close": 2.23997, "volume": 63865.0}, {"date": "2021-09-22", "close": 2.288665, "volume": 6518.0}, {"date": "2021-09-23", "close": 2.23997, "volume": 39784.0}, {"date": "2021-09-24", "close": 2.33736, "volume": 7627.0}, {"date": "2021-09-27", "close": 2.33736, "volume": 11342.0}, {"date": "2021-09-28", "close": 2.33736, "volume": 30085.0}, {"date": "2021-09-29", "close": 2.33736, "volume": 7689.0}, {"date": "2021-09-30", "close": 2.288665, "volume": 19738.0}, {"date": "2021-10-01", "close": 2.23997, "volume": 13915.0}, {"date": "2021-10-04", "close": 2.23997, "volume": 40363.0}, {"date": "2021-10-05", "close": 2.093885, "volume": 242790.0}, {"date": "2021-10-06", "close": 2.191275, "volume": 17061.0}, {"date": "2021-10-07", "close": 2.288665, "volume": 135834.0}, {"date": "2021-10-08", "close": 2.288665, "volume": 6165.0}, {"date": "2021-10-11", "close": 2.33736, "volume": 616.0}, {"date": "2021-10-12", "close": 2.43475, "volume": 16499.0}, {"date": "2021-10-13", "close": 2.386055, "volume": 6554.0}, {"date": "2021-10-14", "close": 2.483445, "volume": 28608.0}, {"date": "2021-10-15", "close": 2.288665, "volume": 5446.0}, {"date": "2021-10-18", "close": 2.33736, "volume": 10296.0}, {"date": "2021-10-19", "close": 2.23997, "volume": 15042.0}, {"date": "2021-10-20", "close": 2.33736, "volume": 16586.0}, {"date": "2021-10-21", "close": 2.386055, "volume": 242302.0}, {"date": "2021-10-22", "close": 2.62953, "volume": 131269.0}, {"date": "2021-10-25", "close": 2.678225, "volume": 22365.0}, {"date": "2021-10-26", "close": 2.62953, "volume": 75696.0}, {"date": "2021-10-27", "close": 2.678225, "volume": 16131.0}, {"date": "2021-10-28", "close": 2.678225, "volume": 14066.0}, {"date": "2021-10-29", "close": 2.62953, "volume": 12857.0}, {"date": "2021-11-01", "close": 2.62953, "volume": 15845.0}, {"date": "2021-11-02", "close": 2.62953, "volume": 12092.0}, {"date": "2021-11-03", "close": 2.72692, "volume": 62794.0}, {"date": "2021-11-04", "close": 2.82431, "volume": 42093.0}, {"date": "2021-11-05", "close": 2.775615, "volume": 28445.0}, {"date": "2021-11-08", "close": 2.82431, "volume": 28886.0}, {"date": "2021-11-09", "close": 2.775615, "volume": 13756.0}, {"date": "2021-11-10", "close": 2.678225, "volume": 35599.0}, {"date": "2021-11-11", "close": 2.678225, "volume": 31210.0}, {"date": "2021-11-12", "close": 2.678225, "volume": 14741.0}, {"date": "2021-11-15", "close": 2.62953, "volume": 18767.0}, {"date": "2021-11-16", "close": 2.6538775, "volume": 5080.0}, {"date": "2021-11-17", "close": 2.62953, "volume": 62889.0}, {"date": "2021-11-18", "close": 2.53214, "volume": 108016.0}, {"date": "2021-11-19", "close": 2.483445, "volume": 9694.0}, {"date": "2021-11-22", "close": 2.386055, "volume": 27383.0}, {"date": "2021-11-23", "close": 2.33736, "volume": 33188.0}, {"date": "2021-11-24", "close": 2.386055, "volume": 7406.0}, {"date": "2021-11-25", "close": 2.386055, "volume": 11763.0}, {"date": "2021-11-26", "close": 2.23997, "volume": 25226.0}, {"date": "2021-11-29", "close": 2.191275, "volume": 21070.0}, {"date": "2021-11-30", "close": 2.23997, "volume": 2888.0}, {"date": "2021-12-01", "close": 2.288665, "volume": 127796.0}, {"date": "2021-12-02", "close": 2.23997, "volume": 13413.0}, {"date": "2021-12-03", "close": 2.386055, "volume": 15122.0}, {"date": "2021-12-06", "close": 2.288665, "volume": 9654.0}, {"date": "2021-12-07", "close": 2.33736, "volume": 43160.0}, {"date": "2021-12-08", "close": 2.33736, "volume": 11250.0}, {"date": "2021-12-09", "close": 2.386055, "volume": 9584.0}, {"date": "2021-12-10", "close": 2.386055, "volume": 2511.0}, {"date": "2021-12-13", "close": 2.386055, "volume": 3570.0}, {"date": "2021-12-14", "close": 2.288665, "volume": 1779.0}, {"date": "2021-12-15", "close": 2.288665, "volume": 1479.0}, {"date": "2021-12-16", "close": 2.33736, "volume": 14227.0}, {"date": "2021-12-17", "close": 2.23997, "volume": 12267.0}, {"date": "2021-12-20", "close": 2.23997, "volume": 10564.0}, {"date": "2021-12-21", "close": 2.23997, "volume": 3700.0}, {"date": "2021-12-22", "close": 2.288665, "volume": 7184.0}, {"date": "2021-12-23", "close": 2.288665, "volume": 5158.0}, {"date": "2021-12-24", "close": 2.23997, "volume": 4249.0}, {"date": "2021-12-29", "close": 2.23997, "volume": 241.0}, {"date": "2021-12-30", "close": 2.33736, "volume": 15668.0}, {"date": "2021-12-31", "close": 2.288665, "volume": 2773.0}, {"date": "2022-01-04", "close": 2.191275, "volume": 14589.0}, {"date": "2022-01-05", "close": 2.14258, "volume": 21765.0}, {"date": "2022-01-06", "close": 2.23997, "volume": 19065.0}, {"date": "2022-01-07", "close": 2.14258, "volume": 19215.0}, {"date": "2022-01-11", "close": 2.14258, "volume": 21610.0}, {"date": "2022-01-12", "close": 2.191275, "volume": 2195.0}, {"date": "2022-01-13", "close": 2.191275, "volume": 4677.0}, {"date": "2022-01-14", "close": 2.23997, "volume": 9233.0}, {"date": "2022-01-17", "close": 2.14258, "volume": 35282.0}, {"date": "2022-01-18", "close": 2.191275, "volume": 23395.0}, {"date": "2022-01-19", "close": 2.093885, "volume": 6660.0}, {"date": "2022-01-20", "close": 2.04519, "volume": 12107.0}, {"date": "2022-01-21", "close": 2.04519, "volume": 31419.0}, {"date": "2022-01-24", "close": 2.04519, "volume": 14881.0}, {"date": "2022-01-25", "close": 1.996495, "volume": 47718.0}, {"date": "2022-01-27", "close": 1.85041, "volume": 31429.0}, {"date": "2022-01-28", "close": 2.04519, "volume": 8833.0}, {"date": "2022-01-31", "close": 2.04519, "volume": 15119.0}, {"date": "2022-02-01", "close": 2.04519, "volume": 6356.0}, {"date": "2022-02-02", "close": 1.801715, "volume": 67161.0}, {"date": "2022-02-03", "close": 1.899105, "volume": 41334.0}, {"date": "2022-02-04", "close": 1.899105, "volume": 2745.0}, {"date": "2022-02-07", "close": 1.85041, "volume": 7278.0}, {"date": "2022-02-08", "close": 1.65563, "volume": 133707.0}, {"date": "2022-02-09", "close": 1.75302, "volume": 43113.0}, {"date": "2022-02-10", "close": 1.85041, "volume": 26925.0}, {"date": "2022-02-11", "close": 1.8260625, "volume": 37600.0}, {"date": "2022-02-14", "close": 1.85041, "volume": 17224.0}, {"date": "2022-02-15", "close": 1.85041, "volume": 18547.0}, {"date": "2022-02-16", "close": 1.899105, "volume": 5226.0}, {"date": "2022-02-17", "close": 1.85041, "volume": 6744.0}, {"date": "2022-02-18", "close": 1.801715, "volume": 29380.0}, {"date": "2022-02-21", "close": 1.75302, "volume": 10496.0}, {"date": "2022-02-22", "close": 1.606935, "volume": 60436.0}, {"date": "2022-02-23", "close": 1.75302, "volume": 17615.0}, {"date": "2022-02-24", "close": 1.65563, "volume": 44148.0}, {"date": "2022-02-25", "close": 1.65563, "volume": 39180.0}, {"date": "2022-02-28", "close": 1.65563, "volume": 10406.0}, {"date": "2022-03-01", "close": 1.6312825, "volume": 3514.0}, {"date": "2022-03-02", "close": 1.6312825, "volume": 19066.0}, {"date": "2022-03-03", "close": 1.65563, "volume": 14801.0}, {"date": "2022-03-04", "close": 1.509545, "volume": 55300.0}, {"date": "2022-03-07", "close": 1.509545, "volume": 35386.0}, {"date": "2022-03-08", "close": 1.36346, "volume": 28405.0}, {"date": "2022-03-09", "close": 1.46085, "volume": 40659.0}, {"date": "2022-03-10", "close": 1.412155, "volume": 13296.0}, {"date": "2022-03-11", "close": 1.412155, "volume": 22723.0}, {"date": "2022-03-14", "close": 1.36346, "volume": 8634.0}, {"date": "2022-03-15", "close": 1.36346, "volume": 21558.0}, {"date": "2022-03-16", "close": 1.3878075, "volume": 8938.0}, {"date": "2022-03-17", "close": 1.36346, "volume": 42326.0}, {"date": "2022-03-18", "close": 1.412155, "volume": 24574.0}, {"date": "2022-03-21", "close": 1.4365025, "volume": 13880.0}, {"date": "2022-03-22", "close": 1.412155, "volume": 7760.0}, {"date": "2022-03-23", "close": 1.412155, "volume": 29614.0}, {"date": "2022-03-24", "close": 1.46085, "volume": 27772.0}, {"date": "2022-03-25", "close": 1.4365025, "volume": 2460.0}, {"date": "2022-03-28", "close": 1.36346, "volume": 32525.0}, {"date": "2022-03-29", "close": 1.412155, "volume": 36370.0}, {"date": "2022-03-30", "close": 1.46085, "volume": 64520.0}, {"date": "2022-03-31", "close": 1.412155, "volume": 19047.0}, {"date": "2022-04-01", "close": 1.412155, "volume": 5650.0}, {"date": "2022-04-04", "close": 1.412155, "volume": 40048.0}, {"date": "2022-04-05", "close": 1.46085, "volume": 41591.0}, {"date": "2022-04-06", "close": 1.46085, "volume": 15641.0}, {"date": "2022-04-07", "close": 1.412155, "volume": 13362.0}, {"date": "2022-04-08", "close": 1.314765, "volume": 95193.0}, {"date": "2022-04-11", "close": 1.36346, "volume": 28707.0}, {"date": "2022-04-12", "close": 1.314765, "volume": 21255.0}, {"date": "2022-04-13", "close": 1.314765, "volume": 12170.0}, {"date": "2022-04-14", "close": 1.314765, "volume": 27142.0}, {"date": "2022-04-19", "close": 1.2904175, "volume": 29602.0}, {"date": "2022-04-20", "close": 1.217375, "volume": 89598.0}, {"date": "2022-04-21", "close": 1.119985, "volume": 39089.0}, {"date": "2022-04-22", "close": 1.119985, "volume": 39633.0}, {"date": "2022-04-26", "close": 1.022595, "volume": 56396.0}, {"date": "2022-04-27", "close": 0.925205, "volume": 175738.0}, {"date": "2022-04-28", "close": 0.895988, "volume": 186003.0}, {"date": "2022-04-29", "close": 0.837554, "volume": 194282.0}, {"date": "2022-05-02", "close": 0.827815, "volume": 100720.0}, {"date": "2022-05-03", "close": 0.818076, "volume": 127550.0}, {"date": "2022-05-04", "close": 0.769381, "volume": 155382.0}, {"date": "2022-05-05", "close": 0.740164, "volume": 170449.0}, {"date": "2022-05-09", "close": 0.662252, "volume": 420113.0}, {"date": "2022-05-10", "close": 0.633035, "volume": 154973.0}, {"date": "2022-05-11", "close": 0.701208, "volume": 69221.0}, {"date": "2022-05-12", "close": 0.671991, "volume": 36452.0}, {"date": "2022-05-13", "close": 0.662252, "volume": 55293.0}, {"date": "2022-05-16", "close": 0.6086875, "volume": 116992.0}, {"date": "2022-05-17", "close": 0.603818, "volume": 290606.0}, {"date": "2022-05-18", "close": 0.555123, "volume": 249320.0}, {"date": "2022-05-19", "close": 0.545384, "volume": 131276.0}, {"date": "2022-05-20", "close": 0.506428, "volume": 85815.0}, {"date": "2022-05-23", "close": 0.496689, "volume": 241922.0}, {"date": "2022-05-24", "close": 0.506428, "volume": 129659.0}, {"date": "2022-05-25", "close": 0.506428, "volume": 148258.0}, {"date": "2022-05-26", "close": 0.506428, "volume": 137213.0}, {"date": "2022-05-27", "close": 0.467472, "volume": 462605.0}, {"date": "2022-05-30", "close": 0.506428, "volume": 224135.0}, {"date": "2022-05-31", "close": 0.477211, "volume": 24236.0}, {"date": "2022-06-01", "close": 0.496689, "volume": 36269.0}, {"date": "2022-06-02", "close": 0.467472, "volume": 62425.0}, {"date": "2022-06-03", "close": 0.467472, "volume": 124174.0}, {"date": "2022-06-06", "close": 0.457733, "volume": 55556.0}, {"date": "2022-06-07", "close": 0.467472, "volume": 224720.0}, {"date": "2022-06-08", "close": 0.457733, "volume": 48039.0}, {"date": "2022-06-09", "close": 0.428516, "volume": 143507.0}, {"date": "2022-06-10", "close": 0.428516, "volume": 130183.0}, {"date": "2022-06-14", "close": 0.38956, "volume": 165013.0}, {"date": "2022-06-15", "close": 0.379821, "volume": 402493.0}, {"date": "2022-06-16", "close": 0.399299, "volume": 989170.0}, {"date": "2022-06-17", "close": 0.438255, "volume": 1963499.0}, {"date": "2022-06-20", "close": 0.516167, "volume": 162428.0}, {"date": "2022-06-21", "close": 0.535645, "volume": 172442.0}, {"date": "2022-06-22", "close": 0.613557, "volume": 96542.0}, {"date": "2022-06-23", "close": 0.564862, "volume": 40704.0}, {"date": "2022-06-24", "close": 0.506428, "volume": 102932.0}, {"date": "2022-06-27", "close": 0.506428, "volume": 130923.0}, {"date": "2022-06-28", "close": 0.496689, "volume": 153708.0}, {"date": "2022-06-29", "close": 0.496689, "volume": 19191.0}, {"date": "2022-06-30", "close": 0.516167, "volume": 220325.0}, {"date": "2022-07-01", "close": 0.564862, "volume": 139815.0}, {"date": "2022-07-04", "close": 0.633035, "volume": 282123.0}, {"date": "2022-07-05", "close": 0.642774, "volume": 5962.0}, {"date": "2022-07-06", "close": 0.603818, "volume": 30846.0}, {"date": "2022-07-07", "close": 0.701208, "volume": 127912.0}, {"date": "2022-07-08", "close": 0.701208, "volume": 10549.0}, {"date": "2022-07-12", "close": 0.633035, "volume": 45883.0}, {"date": "2022-07-13", "close": 0.613557, "volume": 16955.0}, {"date": "2022-07-14", "close": 0.535645, "volume": 33066.0}, {"date": "2022-07-15", "close": 0.545384, "volume": 74285.0}, {"date": "2022-07-18", "close": 0.555123, "volume": 74515.0}, {"date": "2022-07-19", "close": 0.555123, "volume": 17930.0}, {"date": "2022-07-20", "close": 0.603818, "volume": 41556.0}, {"date": "2022-07-21", "close": 0.564862, "volume": 3520.0}, {"date": "2022-07-22", "close": 0.603818, "volume": 25201.0}, {"date": "2022-07-25", "close": 0.623296, "volume": 25041.0}, {"date": "2022-07-26", "close": 0.58434, "volume": 28237.0}, {"date": "2022-07-27", "close": 0.545384, "volume": 252065.0}, {"date": "2022-07-28", "close": 0.535645, "volume": 201008.0}, {"date": "2022-07-29", "close": 0.58434, "volume": 100750.0}, {"date": "2022-08-01", "close": 0.58434, "volume": 51525.0}, {"date": "2022-08-02", "close": 0.58434, "volume": 14845.0}, {"date": "2022-08-03", "close": 0.671991, "volume": 32855.0}, {"date": "2022-08-04", "close": 0.642774, "volume": 32179.0}, {"date": "2022-08-05", "close": 0.710947, "volume": 827817.0}, {"date": "2022-08-08", "close": 0.730425, "volume": 39028.0}, {"date": "2022-08-09", "close": 0.808337, "volume": 267102.0}, {"date": "2022-08-10", "close": 0.925205, "volume": 726280.0}, {"date": "2022-08-11", "close": 0.9739, "volume": 116149.0}, {"date": "2022-08-12", "close": 0.905727, "volume": 81844.0}, {"date": "2022-08-15", "close": 0.837554, "volume": 34429.0}, {"date": "2022-08-16", "close": 0.87651, "volume": 55094.0}, {"date": "2022-08-17", "close": 0.77912, "volume": 100960.0}, {"date": "2022-08-18", "close": 0.827815, "volume": 13828.0}, {"date": "2022-08-19", "close": 0.857032, "volume": 28054.0}, {"date": "2022-08-22", "close": 0.759642, "volume": 28825.0}, {"date": "2022-08-23", "close": 0.759642, "volume": 8834.0}, {"date": "2022-08-24", "close": 0.749903, "volume": 271868.0}, {"date": "2022-08-25", "close": 0.68173, "volume": 129368.0}, {"date": "2022-08-26", "close": 0.603818, "volume": 310515.0}, {"date": "2022-08-29", "close": 0.58434, "volume": 70277.0}, {"date": "2022-08-30", "close": 0.613557, "volume": 125373.0}, {"date": "2022-08-31", "close": 0.58434, "volume": 83981.0}, {"date": "2022-09-01", "close": 0.623296, "volume": 63616.0}, {"date": "2022-09-02", "close": 0.730425, "volume": 72624.0}, {"date": "2022-09-05", "close": 0.759642, "volume": 117635.0}, {"date": "2022-09-06", "close": 0.710947, "volume": 1027.0}, {"date": "2022-09-07", "close": 0.701208, "volume": 1027.0}, {"date": "2022-09-08", "close": 0.671991, "volume": 77431.0}, {"date": "2022-09-09", "close": 0.68173, "volume": 26682.0}, {"date": "2022-09-12", "close": 0.671991, "volume": 552.0}, {"date": "2022-09-13", "close": 0.68173, "volume": 68199.0}, {"date": "2022-09-14", "close": 0.652513, "volume": 25237.0}, {"date": "2022-09-15", "close": 0.652513, "volume": 2798.0}, {"date": "2022-09-16", "close": 0.652513, "volume": 5406.0}, {"date": "2022-09-19", "close": 0.652513, "volume": 5853.0}, {"date": "2022-09-20", "close": 0.691469, "volume": 24231.0}, {"date": "2022-09-21", "close": 0.691469, "volume": 6725.0}, {"date": "2022-09-26", "close": 0.710947, "volume": 4633.0}, {"date": "2022-09-27", "close": 0.691469, "volume": 14456.0}, {"date": "2022-09-28", "close": 0.68173, "volume": 50584.0}, {"date": "2022-09-29", "close": 0.691469, "volume": 79096.0}, {"date": "2022-09-30", "close": 0.623296, "volume": 31014.0}, {"date": "2022-10-03", "close": 0.633035, "volume": 5136.0}, {"date": "2022-10-04", "close": 0.642774, "volume": 21382.0}, {"date": "2022-10-05", "close": 0.642774, "volume": 5164.0}, {"date": "2022-10-06", "close": 0.671991, "volume": 4559.0}, {"date": "2022-10-07", "close": 0.671991, "volume": 8485.0}, {"date": "2022-10-11", "close": 0.642774, "volume": 2587.0}, {"date": "2022-10-12", "close": 0.633035, "volume": 10133.0}, {"date": "2022-10-13", "close": 0.603818, "volume": 30842.0}, {"date": "2022-10-14", "close": 0.603818, "volume": 6674.0}, {"date": "2022-10-17", "close": 0.594079, "volume": 22465.0}, {"date": "2022-10-18", "close": 0.594079, "volume": 24257.0}, {"date": "2022-10-19", "close": 0.58434, "volume": 990.0}, {"date": "2022-10-20", "close": 0.564862, "volume": 915475.0}, {"date": "2022-10-25", "close": 0.564862, "volume": 826.0}, {"date": "2022-10-26", "close": 0.545384, "volume": 61254.0}, {"date": "2022-10-27", "close": 0.564862, "volume": 12622.0}, {"date": "2022-10-28", "close": 0.525906, "volume": 647777.0}, {"date": "2022-10-31", "close": 0.603818, "volume": 14276.0}, {"date": "2022-11-01", "close": 0.564862, "volume": 52477.0}, {"date": "2022-11-02", "close": 0.58434, "volume": 9.0}, {"date": "2022-11-03", "close": 0.555123, "volume": 209.0}, {"date": "2022-11-04", "close": 0.58434, "volume": 11119.0}, {"date": "2022-11-07", "close": 0.58434, "volume": 15243.0}, {"date": "2022-11-08", "close": 0.58434, "volume": 12168.0}, {"date": "2022-11-09", "close": 0.58434, "volume": 123520.0}, {"date": "2022-11-11", "close": 0.555123, "volume": 17514.0}, {"date": "2022-11-15", "close": 0.555123, "volume": 5836.0}, {"date": "2022-11-16", "close": 0.555123, "volume": 13704.0}, {"date": "2022-11-17", "close": 0.58434, "volume": 20407.0}, {"date": "2022-11-18", "close": 0.58434, "volume": 22038.0}, {"date": "2022-11-21", "close": 0.545384, "volume": 7290.0}, {"date": "2022-11-22", "close": 0.545384, "volume": 3491.0}, {"date": "2022-11-23", "close": 0.555123, "volume": 11295.0}, {"date": "2022-11-24", "close": 0.555123, "volume": 43081.0}, {"date": "2022-11-25", "close": 0.555123, "volume": 10646.0}, {"date": "2022-11-28", "close": 0.58434, "volume": 831377.0}, {"date": "2022-11-29", "close": 0.58434, "volume": 331.0}, {"date": "2022-11-30", "close": 0.555123, "volume": 5812.0}, {"date": "2022-12-01", "close": 0.603818, "volume": 52919.0}, {"date": "2022-12-02", "close": 0.603818, "volume": 609.0}, {"date": "2022-12-06", "close": 0.603818, "volume": 3139.0}, {"date": "2022-12-07", "close": 0.603818, "volume": 106705.0}, {"date": "2022-12-08", "close": 0.633035, "volume": 53438.0}, {"date": "2022-12-09", "close": 0.603818, "volume": 8067.0}, {"date": "2022-12-12", "close": 0.603818, "volume": 628159.0}, {"date": "2022-12-13", "close": 0.613557, "volume": 47745.0}, {"date": "2022-12-14", "close": 0.623296, "volume": 7188.0}, {"date": "2022-12-15", "close": 0.642774, "volume": 66262.0}, {"date": "2022-12-16", "close": 0.633035, "volume": 1951.0}, {"date": "2022-12-19", "close": 0.623296, "volume": 20168.0}, {"date": "2022-12-20", "close": 0.642774, "volume": 20976.0}, {"date": "2022-12-21", "close": 0.652513, "volume": 13986.0}, {"date": "2022-12-22", "close": 0.623296, "volume": 3119.0}, {"date": "2022-12-23", "close": 0.633035, "volume": 9665.0}, {"date": "2022-12-29", "close": 0.633035, "volume": 861.0}, {"date": "2023-01-03", "close": 0.652513, "volume": 536.0}, {"date": "2023-01-04", "close": 0.642774, "volume": 245.0}, {"date": "2023-01-05", "close": 0.633035, "volume": 70928.0}, {"date": "2023-01-06", "close": 0.633035, "volume": 124785.0}, {"date": "2023-01-09", "close": 0.642774, "volume": 23709.0}, {"date": "2023-01-10", "close": 0.642774, "volume": 398.0}, {"date": "2023-01-11", "close": 0.662252, "volume": 1434.0}, {"date": "2023-01-12", "close": 0.633035, "volume": 11277.0}, {"date": "2023-01-13", "close": 0.633035, "volume": 14713.0}, {"date": "2023-01-16", "close": 0.652513, "volume": 2762.0}, {"date": "2023-01-18", "close": 0.662252, "volume": 3769.0}, {"date": "2023-01-19", "close": 0.633035, "volume": 8557.0}, {"date": "2023-01-20", "close": 0.633035, "volume": 1817.0}, {"date": "2023-01-23", "close": 0.633035, "volume": 222402.0}, {"date": "2023-01-24", "close": 0.642774, "volume": 778.0}, {"date": "2023-01-25", "close": 0.652513, "volume": 625415.0}, {"date": "2023-01-27", "close": 0.652513, "volume": 821.0}, {"date": "2023-01-30", "close": 0.652513, "volume": 7821.0}, {"date": "2023-01-31", "close": 0.6476435, "volume": 4928.0}, {"date": "2023-02-01", "close": 0.6379045, "volume": 83567.0}, {"date": "2023-02-02", "close": 0.6379045, "volume": 7683.0}, {"date": "2023-02-03", "close": 0.633035, "volume": 33383.0}, {"date": "2023-02-06", "close": 0.623296, "volume": 59416.0}, {"date": "2023-02-07", "close": 0.603818, "volume": 205.0}, {"date": "2023-02-08", "close": 0.594079, "volume": 7177.0}, {"date": "2023-02-09", "close": 0.730425, "volume": 470522.0}, {"date": "2023-02-10", "close": 0.633035, "volume": 47067.0}, {"date": "2023-02-13", "close": 0.662252, "volume": 17426.0}, {"date": "2023-02-14", "close": 0.68173, "volume": 100178.0}, {"date": "2023-02-15", "close": 0.691469, "volume": 41238.0}, {"date": "2023-02-16", "close": 0.662252, "volume": 7372.0}, {"date": "2023-02-17", "close": 0.691469, "volume": 6881.0}, {"date": "2023-02-20", "close": 0.662252, "volume": 103.0}, {"date": "2023-02-21", "close": 0.662252, "volume": 2961.0}, {"date": "2023-02-22", "close": 0.691469, "volume": 37095.0}, {"date": "2023-02-23", "close": 0.68173, "volume": 76996.0}, {"date": "2023-02-24", "close": 0.68173, "volume": 61122.0}, {"date": "2023-02-27", "close": 0.662252, "volume": 10919.0}, {"date": "2023-02-28", "close": 0.613557, "volume": 35179.0}, {"date": "2023-03-01", "close": 0.662252, "volume": 19854.0}, {"date": "2023-03-02", "close": 0.662252, "volume": 2195.0}, {"date": "2023-03-03", "close": 0.662252, "volume": 9553.0}, {"date": "2023-03-06", "close": 0.662252, "volume": 7558.0}, {"date": "2023-03-07", "close": 0.671991, "volume": 2054.0}, {"date": "2023-03-08", "close": 0.68173, "volume": 77648.0}, {"date": "2023-03-09", "close": 0.68173, "volume": 1762.0}, {"date": "2023-03-13", "close": 0.671991, "volume": 308.0}, {"date": "2023-03-14", "close": 0.671991, "volume": 12064.0}, {"date": "2023-03-15", "close": 0.662252, "volume": 1944.0}, {"date": "2023-03-16", "close": 0.652513, "volume": 28483.0}, {"date": "2023-03-17", "close": 0.652513, "volume": 23124.0}, {"date": "2023-03-20", "close": 0.652513, "volume": 18882.0}, {"date": "2023-03-21", "close": 0.671991, "volume": 25823.0}, {"date": "2023-03-22", "close": 0.671991, "volume": 1.0}, {"date": "2023-03-23", "close": 0.662252, "volume": 0.0}, {"date": "2023-03-24", "close": 0.652513, "volume": 4230.0}, {"date": "2023-03-27", "close": 0.633035, "volume": 21306.0}, {"date": "2023-03-28", "close": 0.603818, "volume": 175386.0}, {"date": "2023-03-29", "close": 0.613557, "volume": 16151.0}, {"date": "2023-03-30", "close": 0.623296, "volume": 5971.0}, {"date": "2023-03-31", "close": 0.623296, "volume": 14248.0}, {"date": "2023-04-03", "close": 0.623296, "volume": 9200.0}, {"date": "2023-04-04", "close": 0.623296, "volume": 2305.0}, {"date": "2023-04-05", "close": 0.613557, "volume": 10940.0}, {"date": "2023-04-06", "close": 0.633035, "volume": 0.0}, {"date": "2023-04-11", "close": 0.613557, "volume": 4251.0}, {"date": "2023-04-12", "close": 0.613557, "volume": 317390.0}, {"date": "2023-04-13", "close": 0.603818, "volume": 10700.0}, {"date": "2023-04-14", "close": 0.603818, "volume": 18363.0}, {"date": "2023-04-17", "close": 0.613557, "volume": 70306.0}, {"date": "2023-04-18", "close": 0.603818, "volume": 1027.0}, {"date": "2023-04-19", "close": 0.623296, "volume": 4115.0}, {"date": "2023-04-21", "close": 0.603818, "volume": 11054.0}, {"date": "2023-04-24", "close": 0.58434, "volume": 8701.0}, {"date": "2023-04-26", "close": 0.564862, "volume": 7741.0}, {"date": "2023-04-27", "close": 0.535645, "volume": 13190.0}, {"date": "2023-04-28", "close": 0.535645, "volume": 17534.0}, {"date": "2023-05-01", "close": 0.535645, "volume": 18260.0}, {"date": "2023-05-02", "close": 0.477211, "volume": 409164.0}, {"date": "2023-05-03", "close": 0.48695, "volume": 322361.0}, {"date": "2023-05-04", "close": 0.438255, "volume": 183015.0}, {"date": "2023-05-05", "close": 0.457733, "volume": 49295.0}, {"date": "2023-05-08", "close": 0.447994, "volume": 52445.0}, {"date": "2023-05-09", "close": 0.438255, "volume": 249855.0}, {"date": "2023-05-10", "close": 0.399299, "volume": 198107.0}, {"date": "2023-05-11", "close": 0.418777, "volume": 49602.0}, {"date": "2023-05-12", "close": 0.399299, "volume": 91985.0}, {"date": "2023-05-15", "close": 0.418777, "volume": 30468.0}, {"date": "2023-05-16", "close": 0.409038, "volume": 13266.0}, {"date": "2023-05-17", "close": 0.409038, "volume": 2305.0}, {"date": "2023-05-18", "close": 0.438255, "volume": 149518.0}, {"date": "2023-05-19", "close": 0.467472, "volume": 30827.0}, {"date": "2023-05-22", "close": 0.467472, "volume": 15487.0}, {"date": "2023-05-23", "close": 0.438255, "volume": 155934.0}, {"date": "2023-05-24", "close": 0.428516, "volume": 15883.0}, {"date": "2023-05-25", "close": 0.467472, "volume": 2444.0}, {"date": "2023-05-26", "close": 0.477211, "volume": 18001.0}, {"date": "2023-05-29", "close": 0.477211, "volume": 6263.0}, {"date": "2023-05-30", "close": 0.438255, "volume": 3080.0}, {"date": "2023-05-31", "close": 0.438255, "volume": 39630.0}, {"date": "2023-06-01", "close": 0.428516, "volume": 7272.0}, {"date": "2023-06-02", "close": 0.428516, "volume": 10881.0}, {"date": "2023-06-05", "close": 0.418777, "volume": 13942.0}, {"date": "2023-06-06", "close": 0.360343, "volume": 424108.0}, {"date": "2023-06-07", "close": 0.38956, "volume": 81964.0}, {"date": "2023-06-08", "close": 0.360343, "volume": 17920.0}, {"date": "2023-06-09", "close": 0.360343, "volume": 145336.0}, {"date": "2023-06-13", "close": 0.360343, "volume": 13694.0}, {"date": "2023-06-14", "close": 0.370082, "volume": 13645.0}, {"date": "2023-06-15", "close": 0.38956, "volume": 22351.0}, {"date": "2023-06-19", "close": 0.350604, "volume": 172508.0}, {"date": "2023-06-20", "close": 0.350604, "volume": 72664.0}, {"date": "2023-06-22", "close": 0.350604, "volume": 11584.0}, {"date": "2023-06-23", "close": 0.360343, "volume": 5055256.0}, {"date": "2023-06-26", "close": 0.3846905, "volume": 269635.0}, {"date": "2023-06-27", "close": 0.379821, "volume": 63115.0}, {"date": "2023-06-28", "close": 0.428516, "volume": 136377.0}, {"date": "2023-06-29", "close": 0.4139075, "volume": 13346.0}, {"date": "2023-06-30", "close": 0.48695, "volume": 89892.0}, {"date": "2023-07-03", "close": 0.418777, "volume": 9506.0}, {"date": "2023-07-04", "close": 0.428516, "volume": 3799.0}, {"date": "2023-07-05", "close": 0.428516, "volume": 128535.0}, {"date": "2023-07-06", "close": 0.399299, "volume": 17005.0}, {"date": "2023-07-07", "close": 0.38956, "volume": 8042.0}, {"date": "2023-07-10", "close": 0.38956, "volume": 16828.0}, {"date": "2023-07-11", "close": 0.38956, "volume": 2054.0}, {"date": "2023-07-12", "close": 0.428516, "volume": 1652615.0}, {"date": "2023-07-13", "close": 0.399299, "volume": 4798.0}, {"date": "2023-07-14", "close": 0.38956, "volume": 2.0}, {"date": "2023-07-17", "close": 0.399299, "volume": 5782.0}, {"date": "2023-07-18", "close": 0.409038, "volume": 1055.0}, {"date": "2023-07-19", "close": 0.399299, "volume": 3283.0}, {"date": "2023-07-21", "close": 0.38956, "volume": 9813.0}, {"date": "2023-07-24", "close": 0.399299, "volume": 33374.0}, {"date": "2023-07-25", "close": 0.409038, "volume": 6161.0}, {"date": "2023-07-26", "close": 0.399299, "volume": 11295.0}, {"date": "2023-07-27", "close": 0.418777, "volume": 205373.0}, {"date": "2023-07-28", "close": 0.38956, "volume": 7305.0}, {"date": "2023-07-31", "close": 0.38956, "volume": 5134.0}, {"date": "2023-08-01", "close": 0.38956, "volume": 242586.0}, {"date": "2023-08-02", "close": 0.409038, "volume": 6185.0}, {"date": "2023-08-03", "close": 0.409038, "volume": 15412.0}, {"date": "2023-08-04", "close": 0.409038, "volume": 4417.0}, {"date": "2023-08-07", "close": 0.399299, "volume": 11706.0}, {"date": "2023-08-08", "close": 0.38956, "volume": 36903.0}, {"date": "2023-08-09", "close": 0.409038, "volume": 5942.0}, {"date": "2023-08-10", "close": 0.409038, "volume": 305751.0}, {"date": "2023-08-11", "close": 0.418777, "volume": 620485.0}, {"date": "2023-08-14", "close": 0.438255, "volume": 10414.0}, {"date": "2023-08-15", "close": 0.428516, "volume": 6623.0}, {"date": "2023-08-17", "close": 0.399299, "volume": 78421.0}, {"date": "2023-08-18", "close": 0.409038, "volume": 6850.0}, {"date": "2023-08-22", "close": 0.409038, "volume": 141.0}, {"date": "2023-08-23", "close": 0.399299, "volume": 0.0}, {"date": "2023-08-24", "close": 0.399299, "volume": 7634.0}, {"date": "2023-08-25", "close": 0.399299, "volume": 29979.0}, {"date": "2023-08-28", "close": 0.38956, "volume": 27397.0}, {"date": "2023-08-29", "close": 0.350604, "volume": 43185.0}, {"date": "2023-08-30", "close": 0.379821, "volume": 60368.0}, {"date": "2023-08-31", "close": 0.370082, "volume": 14375.0}, {"date": "2023-09-01", "close": 0.350604, "volume": 86626.0}, {"date": "2023-09-04", "close": 0.38956, "volume": 107682.0}, {"date": "2023-09-05", "close": 0.38956, "volume": 67440.0}, {"date": "2023-09-06", "close": 0.409038, "volume": 128093.0}, {"date": "2023-09-07", "close": 0.418777, "volume": 200969.0}, {"date": "2023-09-08", "close": 0.399299, "volume": 2567.0}, {"date": "2023-09-11", "close": 0.428516, "volume": 110137.0}, {"date": "2023-09-12", "close": 0.409038, "volume": 25670.0}, {"date": "2023-09-13", "close": 0.38956, "volume": 18517.0}, {"date": "2023-09-14", "close": 0.38956, "volume": 7153.0}, {"date": "2023-09-15", "close": 0.38956, "volume": 8521.0}, {"date": "2023-09-18", "close": 0.399299, "volume": 511.0}, {"date": "2023-09-20", "close": 0.38956, "volume": 35582.0}, {"date": "2023-09-21", "close": 0.38956, "volume": 15763.0}, {"date": "2023-09-22", "close": 0.38956, "volume": 6.0}, {"date": "2023-09-25", "close": 0.38956, "volume": 34831.0}, {"date": "2023-09-26", "close": 0.38956, "volume": 9129.0}, {"date": "2023-09-27", "close": 0.38956, "volume": 11959.0}, {"date": "2023-09-28", "close": 0.399299, "volume": 26279.0}, {"date": "2023-09-29", "close": 0.409038, "volume": 39209.0}, {"date": "2023-10-02", "close": 0.428516, "volume": 36598.0}, {"date": "2023-10-03", "close": 0.438255, "volume": 104493.0}, {"date": "2023-10-05", "close": 0.457733, "volume": 39781.0}, {"date": "2023-10-06", "close": 0.48695, "volume": 80364.0}, {"date": "2023-10-09", "close": 0.516167, "volume": 273125.0}, {"date": "2023-10-10", "close": 0.594079, "volume": 331392.0}, {"date": "2023-10-11", "close": 0.574601, "volume": 379864.0}, {"date": "2023-10-12", "close": 0.564862, "volume": 5334.0}, {"date": "2023-10-13", "close": 0.525906, "volume": 32636.0}, {"date": "2023-10-16", "close": 0.545384, "volume": 16121.0}, {"date": "2023-10-17", "close": 0.545384, "volume": 318308.0}, {"date": "2023-10-20", "close": 0.496689, "volume": 9251.0}, {"date": "2023-10-23", "close": 0.516167, "volume": 17242.0}, {"date": "2023-10-24", "close": 0.48695, "volume": 74503.0}, {"date": "2023-10-25", "close": 0.48695, "volume": 33884.0}, {"date": "2023-10-26", "close": 0.48695, "volume": 4224.0}, {"date": "2023-10-27", "close": 0.48695, "volume": 8104.0}, {"date": "2023-10-30", "close": 0.4528635, "volume": 341798.0}, {"date": "2023-10-31", "close": 0.457733, "volume": 613.0}, {"date": "2023-11-01", "close": 0.447994, "volume": 17709.0}, {"date": "2023-11-02", "close": 0.477211, "volume": 23765.0}, {"date": "2023-11-03", "close": 0.48695, "volume": 101.0}, {"date": "2023-11-09", "close": 0.457733, "volume": 6674.0}, {"date": "2023-11-10", "close": 0.467472, "volume": 15044.0}, {"date": "2023-11-13", "close": 0.467472, "volume": 29838.0}, {"date": "2023-11-16", "close": 0.496689, "volume": 40.0}, {"date": "2023-11-17", "close": 0.477211, "volume": 12441.0}, {"date": "2023-11-20", "close": 0.477211, "volume": 3491.0}, {"date": "2023-11-21", "close": 0.447994, "volume": 20044.0}, {"date": "2023-11-22", "close": 0.447994, "volume": 6181.0}, {"date": "2023-11-23", "close": 0.447994, "volume": 4538.0}, {"date": "2023-11-24", "close": 0.447994, "volume": 0.0}, {"date": "2023-11-27", "close": 0.438255, "volume": 64733.0}, {"date": "2023-11-28", "close": 0.438255, "volume": 238158.0}, {"date": "2023-11-29", "close": 0.428516, "volume": 30379.0}, {"date": "2023-11-30", "close": 0.447994, "volume": 375056.0}, {"date": "2023-12-01", "close": 0.447994, "volume": 4433.0}, {"date": "2023-12-04", "close": 0.438255, "volume": 28247.0}, {"date": "2023-12-05", "close": 0.438255, "volume": 5067.0}, {"date": "2023-12-06", "close": 0.438255, "volume": 39699.0}, {"date": "2023-12-07", "close": 0.428516, "volume": 1574.0}, {"date": "2023-12-08", "close": 0.438255, "volume": 25670.0}, {"date": "2023-12-11", "close": 0.428516, "volume": 30863.0}, {"date": "2023-12-12", "close": 0.418777, "volume": 33545.0}, {"date": "2023-12-15", "close": 0.506428, "volume": 3080284.0}, {"date": "2023-12-18", "close": 0.48695, "volume": 45839.0}, {"date": "2023-12-19", "close": 0.574601, "volume": 13890108.0}, {"date": "2023-12-20", "close": 0.710947, "volume": 647725.0}, {"date": "2023-12-21", "close": 0.701208, "volume": 117045.0}, {"date": "2023-12-22", "close": 0.730425, "volume": 325695.0}, {"date": "2023-12-27", "close": 0.77912, "volume": 161528.0}, {"date": "2023-12-28", "close": 0.77912, "volume": 63396.0}, {"date": "2023-12-29", "close": 0.77912, "volume": 35945.0}, {"date": "2024-01-02", "close": 0.652513, "volume": 177444.0}, {"date": "2024-01-03", "close": 0.671991, "volume": 5200.0}, {"date": "2024-01-04", "close": 0.701208, "volume": 2865.0}, {"date": "2024-01-05", "close": 0.633035, "volume": 54716.0}, {"date": "2024-01-08", "close": 0.633035, "volume": 29172.0}, {"date": "2024-01-09", "close": 0.642774, "volume": 3572.0}, {"date": "2024-01-10", "close": 0.642774, "volume": 7.0}, {"date": "2024-01-11", "close": 0.671991, "volume": 17958.0}, {"date": "2024-01-12", "close": 0.671991, "volume": 37678.0}, {"date": "2024-01-15", "close": 0.642774, "volume": 2962605.0}, {"date": "2024-01-16", "close": 0.652513, "volume": 1027.0}, {"date": "2024-01-17", "close": 0.652513, "volume": 17656.0}, {"date": "2024-01-18", "close": 0.662252, "volume": 18764.0}, {"date": "2024-01-19", "close": 0.633035, "volume": 6161.0}, {"date": "2024-01-22", "close": 0.652513, "volume": 26522.0}, {"date": "2024-01-23", "close": 0.623296, "volume": 5579.0}, {"date": "2024-01-24", "close": 0.623296, "volume": 33524.0}, {"date": "2024-01-25", "close": 0.603818, "volume": 63951.0}, {"date": "2024-01-29", "close": 0.564862, "volume": 26131.0}, {"date": "2024-01-30", "close": 0.535645, "volume": 23470.0}, {"date": "2024-01-31", "close": 0.516167, "volume": 25670.0}, {"date": "2024-02-01", "close": 0.506428, "volume": 10687.0}, {"date": "2024-02-02", "close": 0.574601, "volume": 10515.0}, {"date": "2024-02-05", "close": 0.574601, "volume": 49463.0}, {"date": "2024-02-07", "close": 0.594079, "volume": 160707.0}, {"date": "2024-02-08", "close": 0.594079, "volume": 2054.0}, {"date": "2024-02-09", "close": 0.564862, "volume": 57935.0}, {"date": "2024-02-12", "close": 0.555123, "volume": 70713.0}, {"date": "2024-02-13", "close": 0.516167, "volume": 73253.0}, {"date": "2024-02-14", "close": 0.545384, "volume": 85855.0}, {"date": "2024-02-15", "close": 0.467472, "volume": 74651.0}, {"date": "2024-02-16", "close": 0.467472, "volume": 546281.0}, {"date": "2024-02-19", "close": 0.467472, "volume": 127861.0}, {"date": "2024-02-20", "close": 0.506428, "volume": 8524.0}, {"date": "2024-02-21", "close": 0.477211, "volume": 2344.0}, {"date": "2024-02-22", "close": 0.477211, "volume": 51469.0}, {"date": "2024-02-23", "close": 0.467472, "volume": 77947.0}, {"date": "2024-02-26", "close": 0.467472, "volume": 27220.0}, {"date": "2024-02-27", "close": 0.467472, "volume": 45581.0}, {"date": "2024-02-28", "close": 0.477211, "volume": 99908.0}, {"date": "2024-02-29", "close": 0.467472, "volume": 10987.0}, {"date": "2024-03-01", "close": 0.477211, "volume": 66112.0}, {"date": "2024-03-04", "close": 0.457733, "volume": 36721.0}, {"date": "2024-03-05", "close": 0.477211, "volume": 37657.0}, {"date": "2024-03-06", "close": 0.457733, "volume": 42842.0}, {"date": "2024-03-07", "close": 0.447994, "volume": 106896.0}, {"date": "2024-03-08", "close": 0.48695, "volume": 6937.0}, {"date": "2024-03-11", "close": 0.457733, "volume": 30777.0}, {"date": "2024-03-12", "close": 0.467472, "volume": 24.0}, {"date": "2024-03-13", "close": 0.467472, "volume": 6429.0}, {"date": "2024-03-14", "close": 0.467472, "volume": 3966.0}, {"date": "2024-03-15", "close": 0.48695, "volume": 437.0}, {"date": "2024-03-18", "close": 0.467472, "volume": 29796.0}, {"date": "2024-03-19", "close": 0.467472, "volume": 9626.0}, {"date": "2024-03-20", "close": 0.496689, "volume": 17968.0}, {"date": "2024-03-21", "close": 0.467472, "volume": 2027.0}, {"date": "2024-03-22", "close": 0.477211, "volume": 3799.0}, {"date": "2024-03-26", "close": 0.447994, "volume": 153284.0}, {"date": "2024-03-27", "close": 0.447994, "volume": 61401.0}, {"date": "2024-03-28", "close": 0.447994, "volume": 30855.0}, {"date": "2024-04-02", "close": 0.477211, "volume": 7227.0}, {"date": "2024-04-03", "close": 0.477211, "volume": 1035.0}, {"date": "2024-04-04", "close": 0.48695, "volume": 105394.0}, {"date": "2024-04-05", "close": 0.48695, "volume": 771.0}, {"date": "2024-04-08", "close": 0.457733, "volume": 4974.0}, {"date": "2024-04-09", "close": 0.457733, "volume": 475.0}, {"date": "2024-04-10", "close": 0.457733, "volume": 37944.0}, {"date": "2024-04-11", "close": 0.457733, "volume": 86583.0}, {"date": "2024-04-12", "close": 0.457733, "volume": 132.0}, {"date": "2024-04-15", "close": 0.477211, "volume": 1027.0}, {"date": "2024-04-16", "close": 0.467472, "volume": 4933.0}, {"date": "2024-04-17", "close": 0.467472, "volume": 87299.0}, {"date": "2024-04-18", "close": 0.467472, "volume": 58692.0}, {"date": "2024-04-19", "close": 0.467472, "volume": 109435.0}, {"date": "2024-04-22", "close": 0.477211, "volume": 46389.0}, {"date": "2024-04-23", "close": 0.467472, "volume": 115948.0}, {"date": "2024-04-24", "close": 0.477211, "volume": 57881.0}, {"date": "2024-04-26", "close": 0.467472, "volume": 33524.0}, {"date": "2024-04-29", "close": 0.477211, "volume": 13377.0}, {"date": "2024-04-30", "close": 0.477211, "volume": 11009.0}, {"date": "2024-05-01", "close": 0.477211, "volume": 3090.0}, {"date": "2024-05-02", "close": 0.438255, "volume": 108620.0}, {"date": "2024-05-03", "close": 0.438255, "volume": 90972.0}, {"date": "2024-05-06", "close": 0.447994, "volume": 9088.0}, {"date": "2024-05-07", "close": 0.447994, "volume": 1814.0}, {"date": "2024-05-08", "close": 0.447994, "volume": 11202.0}, {"date": "2024-05-09", "close": 0.409038, "volume": 14232.0}, {"date": "2024-05-10", "close": 0.428516, "volume": 72329.0}, {"date": "2024-05-13", "close": 0.399299, "volume": 26201.0}, {"date": "2024-05-14", "close": 0.399299, "volume": 5851.0}, {"date": "2024-05-15", "close": 0.438255, "volume": 66945.0}, {"date": "2024-05-16", "close": 0.399299, "volume": 27274.0}, {"date": "2024-05-17", "close": 0.409038, "volume": 10296.0}, {"date": "2024-05-20", "close": 0.409038, "volume": 1313.0}, {"date": "2024-05-21", "close": 0.409038, "volume": 19291.0}, {"date": "2024-05-22", "close": 0.409038, "volume": 201.0}, {"date": "2024-05-23", "close": 0.409038, "volume": 1643.0}, {"date": "2024-05-24", "close": 0.399299, "volume": 135402.0}, {"date": "2024-05-27", "close": 0.428516, "volume": 35361.0}, {"date": "2024-05-28", "close": 0.38956, "volume": 518.0}, {"date": "2024-05-29", "close": 0.399299, "volume": 1134.0}, {"date": "2024-05-30", "close": 0.399299, "volume": 6268.0}, {"date": "2024-05-31", "close": 0.399299, "volume": 14924.0}, {"date": "2024-06-03", "close": 0.418777, "volume": 26000.0}, {"date": "2024-06-04", "close": 0.38956, "volume": 3080.0}, {"date": "2024-06-05", "close": 0.428516, "volume": 13512.0}, {"date": "2024-06-06", "close": 0.38956, "volume": 4790.0}, {"date": "2024-06-11", "close": 0.38956, "volume": 19333.0}, {"date": "2024-06-12", "close": 0.38956, "volume": 17067.0}, {"date": "2024-06-13", "close": 0.38956, "volume": 44451.0}, {"date": "2024-06-14", "close": 0.409038, "volume": 13695.0}, {"date": "2024-06-17", "close": 0.409038, "volume": 41800.0}, {"date": "2024-06-18", "close": 0.409038, "volume": 14739.0}, {"date": "2024-06-19", "close": 0.399299, "volume": 12646.0}, {"date": "2024-06-20", "close": 0.399299, "volume": 25865.0}, {"date": "2024-06-21", "close": 0.409038, "volume": 24950.0}, {"date": "2024-06-24", "close": 0.399299, "volume": 17628.0}, {"date": "2024-06-25", "close": 0.409038, "volume": 29872.0}, {"date": "2024-06-26", "close": 0.399299, "volume": 3594.0}, {"date": "2024-06-27", "close": 0.399299, "volume": 10081.0}, {"date": "2024-06-28", "close": 0.399299, "volume": 46084.0}, {"date": "2024-07-01", "close": 0.399299, "volume": 6309.0}, {"date": "2024-07-02", "close": 0.418777, "volume": 6644.0}, {"date": "2024-07-03", "close": 0.428516, "volume": 24554.0}, {"date": "2024-07-04", "close": 0.418777, "volume": 4807.0}, {"date": "2024-07-05", "close": 0.418777, "volume": 6900.0}, {"date": "2024-07-08", "close": 0.438255, "volume": 18720.0}, {"date": "2024-07-09", "close": 0.438255, "volume": 24899.0}, {"date": "2024-07-12", "close": 0.457733, "volume": 144.0}, {"date": "2024-07-15", "close": 0.438255, "volume": 1616.0}, {"date": "2024-07-16", "close": 0.506428, "volume": 399237.0}, {"date": "2024-07-17", "close": 0.525906, "volume": 52429.0}, {"date": "2024-07-19", "close": 0.516167, "volume": 27561.0}, {"date": "2024-07-22", "close": 0.506428, "volume": 2128.0}, {"date": "2024-07-23", "close": 0.525906, "volume": 32356.0}, {"date": "2024-07-24", "close": 0.516167, "volume": 5.0}, {"date": "2024-07-25", "close": 0.525906, "volume": 5338.0}, {"date": "2024-07-26", "close": 0.525906, "volume": 28750.0}, {"date": "2024-07-29", "close": 0.506428, "volume": 6841.0}, {"date": "2024-07-31", "close": 0.545384, "volume": 32873.0}, {"date": "2024-08-01", "close": 0.506428, "volume": 8890.0}, {"date": "2024-08-02", "close": 0.506428, "volume": 3337.0}, {"date": "2024-08-05", "close": 0.564862, "volume": 180389.0}, {"date": "2024-08-06", "close": 0.535645, "volume": 43396.0}, {"date": "2024-08-07", "close": 0.564862, "volume": 525942.0}, {"date": "2024-08-08", "close": 0.623296, "volume": 26074.0}, {"date": "2024-08-09", "close": 0.613557, "volume": 30067.0}, {"date": "2024-08-12", "close": 0.633035, "volume": 15799.0}, {"date": "2024-08-13", "close": 0.642774, "volume": 102519.0}, {"date": "2024-08-14", "close": 0.633035, "volume": 51728.0}, {"date": "2024-08-15", "close": 0.613557, "volume": 11707.0}, {"date": "2024-08-16", "close": 0.613557, "volume": 7782.0}, {"date": "2024-08-19", "close": 0.642774, "volume": 5135.0}, {"date": "2024-08-20", "close": 0.613557, "volume": 1980.0}, {"date": "2024-08-21", "close": 0.613557, "volume": 79717.0}, {"date": "2024-08-22", "close": 0.594079, "volume": 63678.0}, {"date": "2024-08-27", "close": 0.53, "volume": 1550.0}, {"date": "2024-08-28", "close": 0.55, "volume": 2786.0}, {"date": "2024-08-29", "close": 0.55, "volume": 16824.0}, {"date": "2024-08-30", "close": 0.56, "volume": 10363.0}, {"date": "2024-09-03", "close": 0.56, "volume": 19717.0}, {"date": "2024-09-04", "close": 0.6, "volume": 180337.0}, {"date": "2024-09-05", "close": 0.58, "volume": 3364.0}, {"date": "2024-09-06", "close": 0.6, "volume": 2019.0}, {"date": "2024-09-09", "close": 0.57, "volume": 17090.0}, {"date": "2024-09-10", "close": 0.53, "volume": 755.0}, {"date": "2024-09-11", "close": 0.6, "volume": 4000.0}, {"date": "2024-09-12", "close": 0.52, "volume": 833.0}, {"date": "2024-09-13", "close": 0.55, "volume": 1681.0}, {"date": "2024-09-16", "close": 0.54, "volume": 810.0}, {"date": "2024-09-17", "close": 0.53, "volume": 7750.0}, {"date": "2024-09-18", "close": 0.53, "volume": 6000.0}, {"date": "2024-09-19", "close": 0.53, "volume": 8182.0}, {"date": "2024-09-20", "close": 0.54, "volume": 6699.0}, {"date": "2024-09-24", "close": 0.53, "volume": 7315.0}, {"date": "2024-09-25", "close": 0.55, "volume": 10196.0}, {"date": "2024-09-26", "close": 0.53, "volume": 6000.0}, {"date": "2024-09-27", "close": 0.57, "volume": 6118.0}, {"date": "2024-09-30", "close": 0.57, "volume": 5748.0}, {"date": "2024-10-01", "close": 0.57, "volume": 7664.0}, {"date": "2024-10-02", "close": 0.58, "volume": 63665.0}, {"date": "2024-10-03", "close": 0.59, "volume": 36770.0}, {"date": "2024-10-04", "close": 0.56, "volume": 20000.0}, {"date": "2024-10-07", "close": 0.55, "volume": 816.0}, {"date": "2024-10-08", "close": 0.55, "volume": 207005.0}, {"date": "2024-10-09", "close": 0.56, "volume": 4029.0}, {"date": "2024-10-10", "close": 0.55, "volume": 43.0}, {"date": "2024-10-11", "close": 0.55, "volume": 16420.0}, {"date": "2024-10-14", "close": 0.56, "volume": 10000.0}, {"date": "2024-10-15", "close": 0.57, "volume": 294.0}, {"date": "2024-10-16", "close": 0.56, "volume": 28399.0}, {"date": "2024-10-17", "close": 0.58, "volume": 9153.0}, {"date": "2024-10-18", "close": 0.58, "volume": 3956.0}, {"date": "2024-10-21", "close": 0.58, "volume": 324.0}, {"date": "2024-10-22", "close": 0.59, "volume": 9260.0}, {"date": "2024-10-23", "close": 0.59, "volume": 783.0}, {"date": "2024-10-24", "close": 0.58, "volume": 18801.0}, {"date": "2024-10-25", "close": 0.58, "volume": 18000.0}, {"date": "2024-10-28", "close": 0.59, "volume": 22567.0}, {"date": "2024-10-29", "close": 0.58, "volume": 2249.0}, {"date": "2024-10-30", "close": 0.59, "volume": 7100.0}, {"date": "2024-10-31", "close": 0.56, "volume": 458262.0}, {"date": "2024-11-01", "close": 0.55, "volume": 42728.0}, {"date": "2024-11-04", "close": 0.58, "volume": 3648.0}, {"date": "2024-11-05", "close": 0.56, "volume": 1850.0}, {"date": "2024-11-08", "close": 0.56, "volume": 21786.0}, {"date": "2024-11-11", "close": 0.55, "volume": 62268.0}, {"date": "2024-11-12", "close": 0.54, "volume": 637715.0}, {"date": "2024-11-13", "close": 0.55, "volume": 2664.0}, {"date": "2024-11-14", "close": 0.57, "volume": 6875303.0}, {"date": "2024-11-15", "close": 0.56, "volume": 33001.0}, {"date": "2024-11-18", "close": 0.56, "volume": 12356.0}, {"date": "2024-11-19", "close": 0.56, "volume": 85641.0}, {"date": "2024-11-20", "close": 0.57, "volume": 7944.0}, {"date": "2024-11-21", "close": 0.58, "volume": 1737.0}, {"date": "2024-11-22", "close": 0.58, "volume": 17500.0}, {"date": "2024-11-25", "close": 0.56, "volume": 13996.0}, {"date": "2024-11-26", "close": 0.56, "volume": 4500.0}, {"date": "2024-11-27", "close": 0.55, "volume": 893.0}, {"date": "2024-11-28", "close": 0.55, "volume": 6041.0}, {"date": "2024-11-29", "close": 0.62, "volume": 121386.0}, {"date": "2024-12-02", "close": 0.61, "volume": 150673.0}, {"date": "2024-12-12", "close": 0.6, "volume": 45.0}, {"date": "2024-12-13", "close": 0.61, "volume": 75018.0}, {"date": "2024-12-16", "close": 0.6, "volume": 744.0}, {"date": "2024-12-17", "close": 0.62, "volume": 216589.0}, {"date": "2024-12-18", "close": 0.63, "volume": 9470.0}, {"date": "2024-12-19", "close": 0.635, "volume": 450826.0}, {"date": "2024-12-20", "close": 0.62, "volume": 2902.0}, {"date": "2024-12-23", "close": 0.61, "volume": 6187.0}, {"date": "2024-12-27", "close": 0.61, "volume": 2000.0}, {"date": "2025-01-02", "close": 0.57, "volume": 36528.0}, {"date": "2025-01-03", "close": 0.61, "volume": 2546.0}, {"date": "2025-01-07", "close": 0.555, "volume": 64617.0}, {"date": "2025-01-08", "close": 0.55, "volume": 16639.0}, {"date": "2025-01-09", "close": 0.59, "volume": 8179.0}, {"date": "2025-01-10", "close": 0.57, "volume": 14970.0}, {"date": "2025-01-13", "close": 0.555, "volume": 12113.0}, {"date": "2025-01-14", "close": 0.56, "volume": 1473.0}, {"date": "2025-01-17", "close": 0.555, "volume": 5000.0}, {"date": "2025-01-20", "close": 0.555, "volume": 48610.0}, {"date": "2025-01-21", "close": 0.55, "volume": 215695.0}, {"date": "2025-01-22", "close": 0.55, "volume": 259140.0}, {"date": "2025-01-23", "close": 0.55, "volume": 17666.0}, {"date": "2025-01-24", "close": 0.555, "volume": 25640.0}, {"date": "2025-01-28", "close": 0.52, "volume": 2476.0}, {"date": "2025-01-29", "close": 0.52, "volume": 1365.0}, {"date": "2025-01-31", "close": 0.545, "volume": 76464.0}, {"date": "2025-02-03", "close": 0.545, "volume": 5503.0}, {"date": "2025-02-04", "close": 0.545, "volume": 42750.0}, {"date": "2025-02-05", "close": 0.55, "volume": 75748.0}, {"date": "2025-02-06", "close": 0.55, "volume": 21328.0}, {"date": "2025-02-07", "close": 0.56, "volume": 30955.0}, {"date": "2025-02-10", "close": 0.55, "volume": 4261.0}, {"date": "2025-02-11", "close": 0.545, "volume": 17597.0}, {"date": "2025-02-13", "close": 0.545, "volume": 4776.0}, {"date": "2025-02-17", "close": 0.555, "volume": 28544.0}, {"date": "2025-02-19", "close": 0.55, "volume": 69068.0}, {"date": "2025-02-20", "close": 0.56, "volume": 13416.0}, {"date": "2025-02-25", "close": 0.5, "volume": 15000.0}, {"date": "2025-02-26", "close": 0.52, "volume": 42750.0}, {"date": "2025-02-27", "close": 0.56, "volume": 87390.0}, {"date": "2025-02-28", "close": 0.57, "volume": 5957.0}, {"date": "2025-03-04", "close": 0.56, "volume": 6603000.0}, {"date": "2025-03-06", "close": 0.54, "volume": 33.0}, {"date": "2025-03-10", "close": 0.515, "volume": 12290.0}, {"date": "2025-03-11", "close": 0.485, "volume": 13151.0}, {"date": "2025-03-12", "close": 0.475, "volume": 1847.0}, {"date": "2025-03-13", "close": 0.48, "volume": 214683.0}, {"date": "2025-03-17", "close": 0.48, "volume": 1281.0}, {"date": "2025-03-20", "close": 0.5, "volume": 435847.0}, {"date": "2025-03-21", "close": 0.5, "volume": 3295.0}, {"date": "2025-03-24", "close": 0.5, "volume": 22564.0}, {"date": "2025-03-26", "close": 0.47, "volume": 1063.0}, {"date": "2025-03-28", "close": 0.465, "volume": 8371.0}, {"date": "2025-03-31", "close": 0.48, "volume": 513.0}, {"date": "2025-04-01", "close": 0.47, "volume": 23970.0}, {"date": "2025-04-02", "close": 0.465, "volume": 6869.0}, {"date": "2025-04-03", "close": 0.46, "volume": 14469.0}, {"date": "2025-04-04", "close": 0.46, "volume": 10536.0}, {"date": "2025-04-07", "close": 0.42, "volume": 20341.0}, {"date": "2025-04-08", "close": 0.42, "volume": 140720.0}, {"date": "2025-04-09", "close": 0.425, "volume": 554.0}, {"date": "2025-04-10", "close": 0.42, "volume": 1300.0}, {"date": "2025-04-11", "close": 0.4, "volume": 4810.0}, {"date": "2025-04-14", "close": 0.39, "volume": 2918.0}, {"date": "2025-04-15", "close": 0.39, "volume": 2074.0}, {"date": "2025-04-16", "close": 0.39, "volume": 520912.0}, {"date": "2025-04-22", "close": 0.385, "volume": 3796.0}, {"date": "2025-04-23", "close": 0.37, "volume": 5859.0}, {"date": "2025-04-24", "close": 0.385, "volume": 145295.0}, {"date": "2025-04-28", "close": 0.385, "volume": 1200.0}, {"date": "2025-04-29", "close": 0.38, "volume": 7518.0}, {"date": "2025-04-30", "close": 0.4, "volume": 263069.0}, {"date": "2025-05-02", "close": 0.435, "volume": 217.0}, {"date": "2025-05-06", "close": 0.405, "volume": 147510.0}, {"date": "2025-05-07", "close": 0.405, "volume": 11168.0}, {"date": "2025-05-08", "close": 0.415, "volume": 1000.0}, {"date": "2025-05-09", "close": 0.4, "volume": 1906.0}, {"date": "2025-05-12", "close": 0.41, "volume": 23186.0}, {"date": "2025-05-13", "close": 0.41, "volume": 18000.0}, {"date": "2025-05-14", "close": 0.41, "volume": 16600.0}, {"date": "2025-05-15", "close": 0.41, "volume": 248.0}, {"date": "2025-05-16", "close": 0.43, "volume": 2025341.0}, {"date": "2025-05-19", "close": 0.41, "volume": 3000.0}, {"date": "2025-05-20", "close": 0.405, "volume": 7106.0}, {"date": "2025-05-21", "close": 0.41, "volume": 46040.0}, {"date": "2025-05-22", "close": 0.41, "volume": 31714.0}, {"date": "2025-05-23", "close": 0.41, "volume": 17860.0}, {"date": "2025-05-26", "close": 0.41, "volume": 479.0}, {"date": "2025-05-27", "close": 0.41, "volume": 101082.0}, {"date": "2025-05-28", "close": 0.41, "volume": 37230.0}, {"date": "2025-05-29", "close": 0.39, "volume": 15699.0}, {"date": "2025-05-30", "close": 0.39, "volume": 189.0}, {"date": "2025-06-02", "close": 0.42, "volume": 17431.0}, {"date": "2025-06-03", "close": 0.45, "volume": 57074.0}, {"date": "2025-06-04", "close": 0.4, "volume": 104270.0}, {"date": "2025-06-05", "close": 0.41, "volume": 32162.0}, {"date": "2025-06-06", "close": 0.425, "volume": 159593.0}, {"date": "2025-06-10", "close": 0.425, "volume": 103985.0}, {"date": "2025-06-11", "close": 0.41, "volume": 5119.0}, {"date": "2025-06-12", "close": 0.425, "volume": 131550.0}, {"date": "2025-06-16", "close": 0.42, "volume": 82131.0}, {"date": "2025-06-17", "close": 0.425, "volume": 15133.0}, {"date": "2025-06-18", "close": 0.42, "volume": 2215.0}, {"date": "2025-06-19", "close": 0.42, "volume": 12487.0}, {"date": "2025-06-20", "close": 0.42, "volume": 77250.0}, {"date": "2025-06-23", "close": 0.44, "volume": 109386.0}, {"date": "2025-06-24", "close": 0.44, "volume": 360.0}, {"date": "2025-06-25", "close": 0.43, "volume": 4816.0}, {"date": "2025-06-26", "close": 0.445, "volume": 26935.0}, {"date": "2025-06-27", "close": 0.465, "volume": 13193.0}, {"date": "2025-06-30", "close": 0.45, "volume": 17000.0}, {"date": "2025-07-01", "close": 0.43, "volume": 8800.0}, {"date": "2025-07-02", "close": 0.45, "volume": 24127.0}, {"date": "2025-07-03", "close": 0.45, "volume": 12700.0}, {"date": "2025-07-07", "close": 0.45, "volume": 9784.0}, {"date": "2025-07-08", "close": 0.46, "volume": 59392.0}, {"date": "2025-07-10", "close": 0.45, "volume": 3263.0}, {"date": "2025-07-14", "close": 0.46, "volume": 1327.0}, {"date": "2025-07-15", "close": 0.47, "volume": 9591.0}, {"date": "2025-07-17", "close": 0.465, "volume": 2703.0}, {"date": "2025-07-18", "close": 0.455, "volume": 300.0}, {"date": "2025-07-22", "close": 0.47, "volume": 500.0}, {"date": "2025-07-24", "close": 0.5, "volume": 167432.0}, {"date": "2025-07-25", "close": 0.505, "volume": 24977.0}, {"date": "2025-07-28", "close": 0.51, "volume": 50500.0}, {"date": "2025-07-29", "close": 0.51, "volume": 79810.0}, {"date": "2025-07-30", "close": 0.51, "volume": 52000.0}, {"date": "2025-07-31", "close": 0.505, "volume": 51492.0}, {"date": "2025-08-01", "close": 0.505, "volume": 44024.0}, {"date": "2025-08-04", "close": 0.5, "volume": 4000.0}, {"date": "2025-08-05", "close": 0.5, "volume": 17639.0}, {"date": "2025-08-06", "close": 0.515, "volume": 4957.0}, {"date": "2025-08-07", "close": 0.57, "volume": 110877.0}, {"date": "2025-08-08", "close": 0.575, "volume": 37228.0}, {"date": "2025-08-11", "close": 0.565, "volume": 1883.0}, {"date": "2025-08-14", "close": 0.535, "volume": 37598.0}, {"date": "2025-08-15", "close": 0.535, "volume": 1109488.0}, {"date": "2025-08-18", "close": 0.53, "volume": 27.0}, {"date": "2025-08-19", "close": 0.56, "volume": 22940.0}, {"date": "2025-08-20", "close": 0.55, "volume": 239.0}, {"date": "2025-08-21", "close": 0.55, "volume": 2798.0}, {"date": "2025-08-26", "close": 0.55, "volume": 50123.0}, {"date": "2025-08-27", "close": 0.54, "volume": 235351.0}, {"date": "2025-09-01", "close": 0.54, "volume": 6000.0}, {"date": "2025-09-03", "close": 0.55, "volume": 4909.0}, {"date": "2025-09-08", "close": 0.54, "volume": 23333.0}, {"date": "2025-09-09", "close": 0.55, "volume": 21849.0}, {"date": "2025-09-10", "close": 0.55, "volume": 145257.0}, {"date": "2025-09-11", "close": 0.55, "volume": 49924.0}, {"date": "2025-09-12", "close": 0.57, "volume": 44176.0}, {"date": "2025-09-15", "close": 0.57, "volume": 14125.0}, {"date": "2025-09-16", "close": 0.59, "volume": 80616.0}, {"date": "2025-09-17", "close": 0.54, "volume": 88099.0}, {"date": "2025-09-18", "close": 0.54, "volume": 161582.0}, {"date": "2025-09-19", "close": 0.54, "volume": 35000.0}, {"date": "2025-09-22", "close": 0.53, "volume": 99606.0}, {"date": "2025-09-23", "close": 0.48, "volume": 156607.0}, {"date": "2025-09-24", "close": 0.53, "volume": 67408.0}, {"date": "2025-09-26", "close": 0.53, "volume": 7284.0}, {"date": "2025-09-29", "close": 0.53, "volume": 27.0}, {"date": "2025-09-30", "close": 0.535, "volume": 3343.0}, {"date": "2025-10-01", "close": 0.54, "volume": 24618.0}, {"date": "2025-10-02", "close": 0.53, "volume": 45114.0}, {"date": "2025-10-03", "close": 0.54, "volume": 335.0}, {"date": "2025-10-06", "close": 0.53, "volume": 16402.0}, {"date": "2025-10-07", "close": 0.53, "volume": 1652.0}, {"date": "2025-10-08", "close": 0.5225, "volume": 7186.0}, {"date": "2025-10-09", "close": 0.52, "volume": 8902.0}, {"date": "2025-10-10", "close": 0.51, "volume": 23905.0}, {"date": "2025-10-13", "close": 0.48, "volume": 8701.0}, {"date": "2025-10-14", "close": 0.49, "volume": 601.0}, {"date": "2025-10-15", "close": 0.46, "volume": 18218.0}, {"date": "2025-10-16", "close": 0.56, "volume": 54834.0}, {"date": "2025-10-17", "close": 0.555, "volume": 9025.0}, {"date": "2025-10-20", "close": 0.54, "volume": 6205.0}, {"date": "2025-10-21", "close": 0.535, "volume": 84786.0}, {"date": "2025-10-22", "close": 0.54, "volume": 21589.0}, {"date": "2025-10-23", "close": 0.535, "volume": 12547.0}, {"date": "2025-10-24", "close": 0.55, "volume": 17141.0}, {"date": "2025-10-27", "close": 0.545, "volume": 5223.0}, {"date": "2025-10-28", "close": 0.53, "volume": 126881.0}, {"date": "2025-10-29", "close": 0.54, "volume": 1642.0}, {"date": "2025-10-31", "close": 0.545, "volume": 1461.0}, {"date": "2025-11-03", "close": 0.54, "volume": 6015.0}, {"date": "2025-11-04", "close": 0.55, "volume": 82328.0}, {"date": "2025-11-05", "close": 0.55, "volume": 101884.0}, {"date": "2025-11-06", "close": 0.56, "volume": 24053.0}, {"date": "2025-11-07", "close": 0.56, "volume": 137346.0}, {"date": "2025-11-10", "close": 0.56, "volume": 7671.0}, {"date": "2025-11-11", "close": 0.55, "volume": 6554.0}, {"date": "2025-11-12", "close": 0.56, "volume": 870.0}, {"date": "2025-11-13", "close": 0.56, "volume": 26000.0}, {"date": "2025-11-14", "close": 0.56, "volume": 40000.0}, {"date": "2025-11-17", "close": 0.565, "volume": 5700.0}, {"date": "2025-11-18", "close": 0.55, "volume": 55774.0}, {"date": "2025-11-19", "close": 0.555, "volume": 115849.0}, {"date": "2025-11-20", "close": 0.535, "volume": 1296.0}, {"date": "2025-11-21", "close": 0.54, "volume": 36221.0}, {"date": "2025-11-24", "close": 0.525, "volume": 1103.0}, {"date": "2025-11-25", "close": 0.53, "volume": 31176.0}, {"date": "2025-11-26", "close": 0.54, "volume": 52576.0}, {"date": "2025-11-27", "close": 0.565, "volume": 275802.0}, {"date": "2025-12-01", "close": 0.565, "volume": 18230.0}, {"date": "2025-12-02", "close": 0.58, "volume": 7782.0}, {"date": "2025-12-03", "close": 0.58, "volume": 6987.0}, {"date": "2025-12-04", "close": 0.555, "volume": 11732.0}, {"date": "2025-12-05", "close": 0.55, "volume": 7500.0}, {"date": "2025-12-08", "close": 0.565, "volume": 55000.0}, {"date": "2025-12-10", "close": 0.55, "volume": 5802.0}, {"date": "2025-12-11", "close": 0.55, "volume": 43500.0}, {"date": "2025-12-12", "close": 0.505, "volume": 98770.0}, {"date": "2025-12-15", "close": 0.505, "volume": 199293.0}, {"date": "2025-12-16", "close": 0.58, "volume": 45867.0}, {"date": "2025-12-19", "close": 0.57, "volume": 3671.0}, {"date": "2025-12-22", "close": 0.54, "volume": 25672.0}, {"date": "2025-12-23", "close": 0.54, "volume": 11363.0}, {"date": "2025-12-30", "close": 0.55, "volume": 14681.0}, {"date": "2026-01-02", "close": 0.55, "volume": 2500.0}, {"date": "2026-01-05", "close": 0.59, "volume": 10629.0}, {"date": "2026-01-06", "close": 0.6, "volume": 50832.0}, {"date": "2026-01-07", "close": 0.56, "volume": 31106.0}, {"date": "2026-01-09", "close": 0.555, "volume": 1207.0}, {"date": "2026-01-12", "close": 0.585, "volume": 4500.0}, {"date": "2026-01-13", "close": 0.59, "volume": 16496.0}, {"date": "2026-01-14", "close": 0.555, "volume": 11716.0}, {"date": "2026-01-15", "close": 0.575, "volume": 10639.0}, {"date": "2026-01-16", "close": 0.55, "volume": 41012.0}, {"date": "2026-01-19", "close": 0.55, "volume": 75000.0}, {"date": "2026-01-20", "close": 0.55, "volume": 19809.0}, {"date": "2026-01-21", "close": 0.53, "volume": 2000.0}, {"date": "2026-01-22", "close": 0.505, "volume": 252.0}, {"date": "2026-01-23", "close": 0.515, "volume": 728.0}, {"date": "2026-01-27", "close": 0.51, "volume": 4486.0}, {"date": "2026-01-28", "close": 0.51, "volume": 12082.0}, {"date": "2026-01-29", "close": 0.53, "volume": 1163.0}, {"date": "2026-01-30", "close": 0.52, "volume": 4997.0}, {"date": "2026-02-04", "close": 0.525, "volume": 2000.0}, {"date": "2026-02-05", "close": 0.5, "volume": 3127.0}, {"date": "2026-02-06", "close": 0.5, "volume": 9824.0}, {"date": "2026-02-09", "close": 0.46, "volume": 167824.0}, {"date": "2026-02-10", "close": 0.43, "volume": 88739.0}, {"date": "2026-02-11", "close": 0.43, "volume": 29089.0}, {"date": "2026-02-13", "close": 0.43, "volume": 133.0}, {"date": "2026-02-16", "close": 0.435, "volume": 41185.0}, {"date": "2026-02-17", "close": 0.41, "volume": 5000.0}, {"date": "2026-02-18", "close": 0.415, "volume": 121.0}, {"date": "2026-02-19", "close": 0.415, "volume": 4000.0}, {"date": "2026-02-23", "close": 0.495, "volume": 57275.0}, {"date": "2026-02-24", "close": 0.44, "volume": 70926.0}, {"date": "2026-02-25", "close": 0.48, "volume": 16000.0}, {"date": "2026-02-26", "close": 0.425, "volume": 3016.0}, {"date": "2026-02-27", "close": 0.44, "volume": 8952.0}, {"date": "2026-03-03", "close": 0.45, "volume": 20155.0}, {"date": "2026-03-04", "close": 0.45, "volume": 127190.0}, {"date": "2026-03-05", "close": 0.47, "volume": 30000.0}, {"date": "2026-03-06", "close": 0.45, "volume": 5369.0}, {"date": "2026-03-09", "close": 0.45, "volume": 14458.0}, {"date": "2026-03-10", "close": 0.45, "volume": 10518.0}, {"date": "2026-03-11", "close": 0.45, "volume": 74911.0}, {"date": "2026-03-12", "close": 0.475, "volume": 138450.0}, {"date": "2026-03-13", "close": 0.45, "volume": 570.0}, {"date": "2026-03-16", "close": 0.455, "volume": 80397.0}, {"date": "2026-03-17", "close": 0.45, "volume": 34369.0}, {"date": "2026-03-19", "close": 0.43, "volume": 4528.0}, {"date": "2026-03-20", "close": 0.455, "volume": 2000.0}, {"date": "2026-03-24", "close": 0.455, "volume": 1158.0}, {"date": "2026-03-25", "close": 0.45, "volume": 5410.0}, {"date": "2026-03-26", "close": 0.45, "volume": 9146.0}, {"date": "2026-03-27", "close": 0.47, "volume": 16220.0}, {"date": "2026-03-30", "close": 0.48, "volume": 8743.0}, {"date": "2026-04-01", "close": 0.45, "volume": 202.0}, {"date": "2026-04-02", "close": 0.45, "volume": 2297.0}, {"date": "2026-04-07", "close": 0.455, "volume": 20539.0}, {"date": "2026-04-09", "close": 0.455, "volume": 22725.0}, {"date": "2026-04-10", "close": 0.45, "volume": 4450.0}, {"date": "2026-04-15", "close": 0.45, "volume": 9188.0}, {"date": "2026-04-17", "close": 0.45, "volume": 1998.0}, {"date": "2026-04-20", "close": 0.45, "volume": 4571.0}, {"date": "2026-04-21", "close": 0.45, "volume": 11059.0}, {"date": "2026-04-22", "close": 0.455, "volume": 70.0}, {"date": "2026-04-23", "close": 0.45, "volume": 7537.0}, {"date": "2026-04-30", "close": 0.45, "volume": 400.0}, {"date": "2026-05-04", "close": 0.44, "volume": 15971.0}, {"date": "2026-05-05", "close": 0.42, "volume": 8294.0}, {"date": "2026-05-12", "close": 0.4, "volume": 8420.0}, {"date": "2026-05-13", "close": 0.365, "volume": 2840.0}, {"date": "2026-05-14", "close": 0.36, "volume": 1375.0}, {"date": "2026-05-15", "close": 0.355, "volume": 10014.0}, {"date": "2026-05-18", "close": 0.42, "volume": 806267.0}, {"date": "2026-05-19", "close": 0.415, "volume": 183598.0}, {"date": "2026-05-20", "close": 0.405, "volume": 439999.0}, {"date": "2026-05-21", "close": 0.405, "volume": 8028.0}, {"date": "2026-05-22", "close": 0.435, "volume": 250.0}, {"date": "2026-05-25", "close": 0.435, "volume": 17978.0}, {"date": "2026-05-26", "close": 0.435, "volume": 1500.0}, {"date": "2026-05-27", "close": 0.455, "volume": 38634.0}, {"date": "2026-05-28", "close": 0.435, "volume": 37008.0}, {"date": "2026-05-29", "close": 0.405, "volume": 1976151.0}, {"date": "2026-06-01", "close": 0.37, "volume": 4429.0}, {"date": "2026-06-02", "close": 0.37, "volume": 14490.0}, {"date": "2026-06-03", "close": 0.34, "volume": 24355.0}, {"date": "2026-06-04", "close": 0.345, "volume": 14544.0}, {"date": "2026-06-05", "close": 0.34, "volume": 89314.0}, {"date": "2026-06-09", "close": 0.34, "volume": 1430.0}, {"date": "2026-06-10", "close": 0.33, "volume": 403.0}, {"date": "2026-06-11", "close": 0.33, "volume": 1108.0}, {"date": "2026-06-12", "close": 0.33, "volume": 20305.0}, {"date": "2026-06-15", "close": 0.335, "volume": 3932.0}, {"date": "2026-06-16", "close": 0.34, "volume": 11350.0}, {"date": "2026-06-17", "close": 0.355, "volume": 231029.0}, {"date": "2026-06-18", "close": 0.36, "volume": 88307.0}, {"date": "2026-06-19", "close": 0.36, "volume": 41613.0}, {"date": "2026-06-22", "close": 0.335, "volume": 56556.0}, {"date": "2026-06-23", "close": 0.33, "volume": 92195.0}, {"date": "2026-06-24", "close": 0.34, "volume": 1035.0}, {"date": "2026-06-25", "close": 0.365, "volume": 15296.0}, {"date": "2026-06-26", "close": 0.365, "volume": 51570.0}, {"date": "2026-06-29", "close": 0.365, "volume": 13000.0}, {"date": "2026-06-30", "close": 0.365, "volume": 4456.0}, {"date": "2026-07-06", "close": 0.36, "volume": 28.0}, {"date": "2026-07-07", "close": 0.34, "volume": 200.0}, {"date": "2026-07-09", "close": 0.35, "volume": 45.0}, {"date": "2026-07-10", "close": 0.35, "volume": 150003.0}, {"date": "2026-07-13", "close": 0.35, "volume": 74.0}, {"date": "2026-07-14", "close": 0.35, "volume": 47.0}, {"date": "2026-07-15", "close": 0.35, "volume": 104623.0}, {"date": "2026-07-16", "close": 0.34, "volume": 522.0}, {"date": "2026-07-17", "close": 0.31, "volume": 13910.0}, {"date": "2026-07-22", "close": 0.31, "volume": 77485.0}, {"date": "2026-07-23", "close": 0.31, "volume": 22515.0}, {"date": "2026-07-28", "close": 0.275, "volume": 172.0}, {"date": "2026-07-31", "close": 0.27, "volume": 30725.0}, {"date": "2026-08-03", "close": 0.255, "volume": 3211.0}, {"date": "2026-08-07", "close": 0.265, "volume": 4000.0}, {"date": "2026-08-10", "close": 0.21, "volume": 24889.0}, {"date": "2026-08-11", "close": 0.22, "volume": 8400.0}, {"date": "2026-08-12", "close": 0.22, "volume": 8116.0}, {"date": "2026-08-13", "close": 0.24, "volume": 208000.0}, {"date": "2026-08-14", "close": 0.22, "volume": 20912.0}, {"date": "2026-08-17", "close": 0.235, "volume": 13970.0}, {"date": "2026-08-18", "close": 0.24, "volume": 29169.0}, {"date": "2026-08-19", "close": 0.22, "volume": 44966.0}, {"date": "2026-08-20", "close": 0.21, "volume": 72142.0}, {"date": "2026-08-21", "close": 0.21, "volume": 9757.0}, {"date": "2026-08-24", "close": 0.205, "volume": 114018.0}, {"date": "2026-08-25", "close": 0.22, "volume": 129432.0}, {"date": "2026-08-26", "close": 0.23, "volume": 7731.0}, {"date": "2026-08-27", "close": 0.25, "volume": 1000.0}, {"date": "2026-08-28", "close": 0.225, "volume": 32310.0}, {"date": "2026-08-31", "close": 0.22, "volume": 3722.0}, {"date": "2026-09-01", "close": 0.23, "volume": 2625.0}, {"date": "2026-09-02", "close": 0.24, "volume": 169864.0}, {"date": "2026-09-03", "close": 0.28, "volume": 400577.0}, {"date": "2026-09-04", "close": 0.27, "volume": 65194.0}, {"date": "2026-09-07", "close": 0.26, "volume": 35800.0}, {"date": "2026-09-08", "close": 0.26, "volume": 26000.0}, {"date": "2026-09-09", "close": 0.26, "volume": 400.0}, {"date": "2026-09-10", "close": 0.29, "volume": 5172.0}, {"date": "2026-09-11", "close": 0.265, "volume": 2269.0}, {"date": "2026-09-14", "close": 0.265, "volume": 46364.0}, {"date": "2026-09-16", "close": 0.27, "volume": 42506.0}, {"date": "2026-09-17", "close": 0.27, "volume": 1456.0}, {"date": "2026-09-18", "close": 0.3, "volume": 10000.0}], "refreshing": true}