{"ticker": "JAN", "overview": {"name": "Janison Education Group Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JAN", "has_prices": true, "as_of": "2026-09-18", "last": 0.12, "prev_close": 0.1225, "change": -0.0025000000000000022, "change_pct": -0.02040816326530614, "session_volume": 1843.0, "vwap_5": 0.13473318768200176, "vwap_20": 0.12128927692224253, "vwap_60": 0.10060733540942715, "vwap_250": 0.13291672270099794, "high_52w": 0.29, "low_52w": 0.09, "avg_volume_20": 240619.35, "sessions": 400, "market_cap": {"value": 31836311.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03078482", "src": "ASX", "ticker": "JAN", "cik": "", "company": "Janison Education Group Limited", "company_raw": "Janison Education Group Limited", "who": "Ryder Capital Ltd and related entities listed in section 4", "who_key": "Ryder Capital Ltd and related entities listed in section 4", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ryder Capital Ltd and related entities listed in section 4 restates 10.93% of JAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078482", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300470}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Joanne (Jodie) Baker", "notice_type": "3Y", "direct_shares": 249999.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136230-2A1697543", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Wilks", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephe Peter Wilks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097267-2A1675625", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Ryder Capital Ltd and related entities listed in section 4", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.76, "notice_date": "2026-04-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03078482-2A1666355", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Aristidopoulos", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Wilks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Baker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hill", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Baker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Houlden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bailey-Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bailey-Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Doorbar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-29", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Caspari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bailey-Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-18", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Aristidopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-16", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-19", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bailey-Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-17", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-11", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-26", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bailey-Lord", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-22", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Aristidopoulos", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-17", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chenoweth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-21", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doorbar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-21", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-09", "source_url": "https://www.marketindex.com.au/asx/jan", "needs_ocr": 0}], "directors": [{"name": "W Houlden", "first_seen": "2024-11-22", "last_seen": "2024-11-22", "status": "current", "notices": 1}, {"name": "J Baker", "first_seen": "2025-02-10", "last_seen": "2025-08-25", "status": "current", "notices": 2}, {"name": "Stephe Peter Wilks", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "Joanne (Jodie) Baker", "first_seen": "2026-09-16", "last_seen": "2026-09-16", "status": "current", "notices": 1}, {"name": "Willington", "first_seen": "2017-09-19", "last_seen": "2020-09-08", "status": "past", "notices": 2}, {"name": "Doorbar", "first_seen": "2021-07-21", "last_seen": "2021-07-21", "status": "past", "notices": 1}, {"name": "Chenoweth", "first_seen": "2021-07-21", "last_seen": "2021-07-21", "status": "past", "notices": 1}, {"name": "Hill", "first_seen": "2020-09-09", "last_seen": "2022-11-11", "status": "past", "notices": 3}, {"name": "Bailey-Lord", "first_seen": "2022-11-17", "last_seen": "2022-11-17", "status": "past", "notices": 1}, {"name": "D Caspari", "first_seen": "2023-09-19", "last_seen": "2023-09-19", "status": "past", "notices": 1}, {"name": "A Doorbar", "first_seen": "2024-01-29", "last_seen": "2024-01-29", "status": "past", "notices": 1}, {"name": "K Bailey-Lord", "first_seen": "2022-02-22", "last_seen": "2024-05-27", "status": "past", "notices": 4}, {"name": "M Hill", "first_seen": "2023-03-19", "last_seen": "2025-02-28", "status": "past", "notices": 2}, {"name": "V Aristidopoulos", "first_seen": "2021-11-17", "last_seen": "2025-10-23", "status": "past", "notices": 3}, {"name": "S Wilks", "first_seen": "2025-09-30", "last_seen": "2026-06-04", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of cessation of securities - JAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148890-2A1704342"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148880-2A1704335"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148874-2A1704333"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147098-2A1703475"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Baker", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136230-2A1697543"}], "performance": {"ticker": "JAN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-09-12", "close": 637.084913, "volume": 726.0}, {"date": "2000-09-13", "close": 624.34321474, "volume": 575.0}, {"date": "2000-09-14", "close": 617.97236561, "volume": 301.0}, {"date": "2000-09-15", "close": 598.85981822, "volume": 272.0}, {"date": "2000-09-18", "close": 567.00557257, "volume": 185.0}, {"date": "2000-09-19", "close": 560.63472344, "volume": 64.0}, {"date": "2000-09-20", "close": 573.3764217, "volume": 81.0}, {"date": "2000-09-21", "close": 579.74727083, "volume": 181.0}, {"date": "2000-09-25", "close": 573.3764217, "volume": 8.0}, {"date": "2000-09-26", "close": 573.3764217, "volume": 42.0}, {"date": "2000-09-27", "close": 573.3764217, "volume": 7.0}, {"date": "2000-09-28", "close": 560.63472344, "volume": 42.0}, {"date": "2000-09-29", "close": 560.63472344, "volume": 51.0}, {"date": "2000-10-02", "close": 573.3764217, "volume": 54.0}, {"date": "2000-10-03", "close": 560.63472344, "volume": 42.0}, {"date": "2000-10-05", "close": 554.26387431, "volume": 44.0}, {"date": "2000-10-06", "close": 560.63472344, "volume": 39.0}, {"date": "2000-10-09", "close": 573.3764217, "volume": 71.0}, {"date": "2000-10-10", "close": 573.3764217, "volume": 64.0}, {"date": "2000-10-11", "close": 567.00557257, "volume": 8.0}, {"date": "2000-10-12", "close": 573.3764217, "volume": 31.0}, {"date": "2000-10-13", "close": 573.3764217, "volume": 38.0}, {"date": "2000-10-16", "close": 573.3764217, "volume": 104.0}, {"date": "2000-10-17", "close": 573.3764217, "volume": 152.0}, {"date": "2000-10-18", "close": 573.3764217, "volume": 137.0}, {"date": "2000-10-19", "close": 567.00557257, "volume": 196.0}, {"date": "2000-10-20", "close": 547.89302518, "volume": 49.0}, {"date": "2000-10-23", "close": 547.89302518, "volume": 22.0}, {"date": "2000-10-24", "close": 535.15132692, "volume": 215.0}, {"date": "2000-10-25", "close": 535.15132692, "volume": 39.0}, {"date": "2000-10-26", "close": 509.6679304, "volume": 22.0}, {"date": "2000-10-27", "close": 522.40962866, "volume": 585.0}, {"date": "2000-10-30", "close": 528.78047779, "volume": 396.0}, {"date": "2000-10-31", "close": 509.6679304, "volume": 50.0}, {"date": "2000-11-01", "close": 516.03877953, "volume": 298.0}, {"date": "2000-11-02", "close": 516.03877953, "volume": 140.0}, {"date": "2000-11-03", "close": 522.40962866, "volume": 5.0}, {"date": "2000-11-06", "close": 516.03877953, "volume": 35.0}, {"date": "2000-11-08", "close": 522.40962866, "volume": 19.0}, {"date": "2000-11-09", "close": 509.6679304, "volume": 44.0}, {"date": "2000-11-10", "close": 522.40962866, "volume": 25.0}, {"date": "2000-11-13", "close": 516.03877953, "volume": 16.0}, {"date": "2000-11-14", "close": 509.6679304, "volume": 157.0}, {"date": "2000-11-15", "close": 509.6679304, "volume": 4.0}, {"date": "2000-11-16", "close": 496.92623214, "volume": 52.0}, {"date": "2000-11-17", "close": 490.55538301, "volume": 11.0}, {"date": "2000-11-20", "close": 471.44283562, "volume": 27.0}, {"date": "2000-11-21", "close": 445.9594391, "volume": 46.0}, {"date": "2000-11-22", "close": 490.55538301, "volume": 22.0}, {"date": "2000-11-23", "close": 490.55538301, "volume": 8.0}, {"date": "2000-11-24", "close": 484.18453388, "volume": 20.0}, {"date": "2000-11-27", "close": 484.18453388, "volume": 26.0}, {"date": "2000-11-28", "close": 477.81368475, "volume": 8.0}, {"date": "2000-11-29", "close": 477.81368475, "volume": 8.0}, {"date": "2000-11-30", "close": 458.70113736, "volume": 7.0}, {"date": "2000-12-01", "close": 445.9594391, "volume": 47.0}, {"date": "2000-12-04", "close": 445.9594391, "volume": 26.0}, {"date": "2000-12-05", "close": 445.9594391, "volume": 932.0}, {"date": "2000-12-06", "close": 445.9594391, "volume": null}, {"date": "2000-12-07", "close": 445.9594391, "volume": null}, {"date": "2000-12-11", "close": 445.9594391, "volume": 24.0}, {"date": "2000-12-12", "close": 445.9594391, "volume": null}, {"date": "2000-12-13", "close": 445.9594391, "volume": null}, {"date": "2000-12-14", "close": 445.9594391, "volume": null}, {"date": "2000-12-15", "close": 414.10519345, "volume": 87.0}, {"date": "2000-12-18", "close": 401.36349519, "volume": 12.0}, {"date": "2000-12-19", "close": 407.73434432, "volume": 94.0}, {"date": "2000-12-20", "close": 407.73434432, "volume": 8.0}, {"date": "2000-12-21", "close": 401.36349519, "volume": 32.0}, {"date": "2000-12-22", "close": 382.2509478, "volume": 11.0}, {"date": "2000-12-27", "close": 388.62179693, "volume": 5.0}, {"date": "2000-12-28", "close": 388.62179693, "volume": null}, {"date": "2000-12-29", "close": 388.62179693, "volume": 8.0}, {"date": "2001-01-02", "close": 388.62179693, "volume": 11.0}, {"date": "2001-01-03", "close": 388.62179693, "volume": 11.0}, {"date": "2001-01-04", "close": 388.62179693, "volume": null}, {"date": "2001-01-05", "close": 388.62179693, "volume": null}, {"date": "2001-01-08", "close": 394.99264606, "volume": 20.0}, {"date": "2001-01-09", "close": 388.62179693, "volume": 27.0}, {"date": "2001-01-10", "close": 382.2509478, "volume": 24.0}, {"date": "2001-01-11", "close": 382.2509478, "volume": 25.0}, {"date": "2001-01-12", "close": 382.2509478, "volume": 34.0}, {"date": "2001-01-15", "close": 382.2509478, "volume": 76.0}, {"date": "2001-01-16", "close": 382.2509478, "volume": 156.0}, {"date": "2001-01-17", "close": 382.2509478, "volume": null}, {"date": "2001-01-18", "close": 414.10519345, "volume": 2.0}, {"date": "2001-01-19", "close": 382.2509478, "volume": 41.0}, {"date": "2001-01-22", "close": 369.50924954, "volume": 5.0}, {"date": "2001-01-23", "close": 382.2509478, "volume": 48.0}, {"date": "2001-01-24", "close": 382.2509478, "volume": 7.0}, {"date": "2001-01-25", "close": 382.2509478, "volume": null}, {"date": "2001-01-29", "close": 382.2509478, "volume": null}, {"date": "2001-01-30", "close": 382.2509478, "volume": 44.0}, {"date": "2001-01-31", "close": 363.13840041, "volume": 78.0}, {"date": "2001-02-01", "close": 382.2509478, "volume": 31.0}, {"date": "2001-02-02", "close": 350.39670215, "volume": 77.0}, {"date": "2001-02-05", "close": 350.39670215, "volume": 16.0}, {"date": "2001-02-06", "close": 350.39670215, "volume": null}, {"date": "2001-02-07", "close": 350.39670215, "volume": 86.0}, {"date": "2001-02-08", "close": 356.76755128, "volume": 119.0}, {"date": "2001-02-09", "close": 356.76755128, "volume": 29.0}, {"date": "2001-02-12", "close": 382.2509478, "volume": 5.0}, {"date": "2001-02-13", "close": 382.2509478, "volume": 31.0}, {"date": "2001-02-14", "close": 382.2509478, "volume": 85.0}, {"date": "2001-02-15", "close": 369.50924954, "volume": 41.0}, {"date": "2001-02-16", "close": 369.50924954, "volume": null}, {"date": "2001-02-19", "close": 369.50924954, "volume": null}, {"date": "2001-02-20", "close": 369.50924954, "volume": 75.0}, {"date": "2001-02-21", "close": 369.50924954, "volume": 21.0}, {"date": "2001-02-22", "close": 382.2509478, "volume": 9.0}, {"date": "2001-02-23", "close": 369.50924954, "volume": 136.0}, {"date": "2001-02-26", "close": 382.2509478, "volume": 87.0}, {"date": "2001-02-27", "close": 382.2509478, "volume": 185.0}, {"date": "2001-02-28", "close": 369.50924954, "volume": 62.0}, {"date": "2001-03-01", "close": 375.88009867, "volume": 55.0}, {"date": "2001-03-02", "close": 388.62179693, "volume": 1491.0}, {"date": "2001-03-05", "close": 414.10519345, "volume": 761.0}, {"date": "2001-03-06", "close": 414.10519345, "volume": 85.0}, {"date": "2001-03-07", "close": 414.10519345, "volume": 88.0}, {"date": "2001-03-08", "close": 414.10519345, "volume": 24.0}, {"date": "2001-03-09", "close": 414.10519345, "volume": null}, {"date": "2001-03-12", "close": 369.50924954, "volume": 16.0}, {"date": "2001-03-13", "close": 369.50924954, "volume": 63.0}, {"date": "2001-03-14", "close": 350.39670215, "volume": 31.0}, {"date": "2001-03-15", "close": 331.28415476, "volume": 58.0}, {"date": "2001-03-16", "close": 344.02585302, "volume": 5.0}, {"date": "2001-03-19", "close": 331.28415476, "volume": 46.0}, {"date": "2001-03-20", "close": 331.28415476, "volume": null}, {"date": "2001-03-21", "close": 324.91330563, "volume": 9.0}, {"date": "2001-03-22", "close": 324.91330563, "volume": null}, {"date": "2001-03-23", "close": 324.91330563, "volume": null}, {"date": "2001-03-26", "close": 318.5424565, "volume": 8.0}, {"date": "2001-03-27", "close": 318.5424565, "volume": 8.0}, {"date": "2001-03-28", "close": 318.5424565, "volume": 17.0}, {"date": "2001-03-29", "close": 318.5424565, "volume": null}, {"date": "2001-03-30", "close": 324.91330563, "volume": 0.0}, {"date": "2001-04-02", "close": 324.91330563, "volume": null}, {"date": "2001-04-03", "close": 318.5424565, "volume": 16.0}, {"date": "2001-04-04", "close": 318.5424565, "volume": null}, {"date": "2001-04-05", "close": 305.80075824, "volume": 8.0}, {"date": "2001-04-06", "close": 312.17160737, "volume": 64.0}, {"date": "2001-04-09", "close": 312.17160737, "volume": null}, {"date": "2001-04-10", "close": 312.17160737, "volume": null}, {"date": "2001-04-11", "close": 312.17160737, "volume": null}, {"date": "2001-04-12", "close": 312.17160737, "volume": 55.0}, {"date": "2001-04-17", "close": 286.68821085, "volume": 20.0}, {"date": "2001-04-18", "close": 286.68821085, "volume": null}, {"date": "2001-04-19", "close": 286.68821085, "volume": 29.0}, {"date": "2001-04-20", "close": 254.8339652, "volume": 86.0}, {"date": "2001-04-23", "close": 261.20481433, "volume": 60.0}, {"date": "2001-04-24", "close": 264.390238895, "volume": 8.0}, {"date": "2001-04-26", "close": 264.390238895, "volume": null}, {"date": "2001-04-27", "close": 286.68821085, "volume": 6.0}, {"date": "2001-04-30", "close": 267.57566346, "volume": 107.0}, {"date": "2001-05-01", "close": 267.57566346, "volume": 71.0}, {"date": "2001-05-02", "close": 273.94651259, "volume": 71.0}, {"date": "2001-05-03", "close": 273.94651259, "volume": null}, {"date": "2001-05-04", "close": 277.131937155, "volume": 16.0}, {"date": "2001-05-07", "close": 277.131937155, "volume": 2.0}, {"date": "2001-05-08", "close": 273.94651259, "volume": 182.0}, {"date": "2001-05-09", "close": 267.57566346, "volume": 23.0}, {"date": "2001-05-10", "close": 267.57566346, "volume": null}, {"date": "2001-05-11", "close": 267.57566346, "volume": null}, {"date": "2001-05-14", "close": 264.390238895, "volume": 6.0}, {"date": "2001-05-15", "close": 261.20481433, "volume": 17.0}, {"date": "2001-05-16", "close": 254.8339652, "volume": 49.0}, {"date": "2001-05-17", "close": 248.46311607, "volume": 31.0}, {"date": "2001-05-18", "close": 203.86717216, "volume": 98.0}, {"date": "2001-05-21", "close": 203.86717216, "volume": null}, {"date": "2001-05-22", "close": 203.86717216, "volume": 16.0}, {"date": "2001-05-23", "close": 222.97971955, "volume": 54.0}, {"date": "2001-05-24", "close": 248.46311607, "volume": 84.0}, {"date": "2001-05-25", "close": 254.8339652, "volume": 51.0}, {"date": "2001-05-28", "close": 254.8339652, "volume": null}, {"date": "2001-05-29", "close": 267.57566346, "volume": 16.0}, {"date": "2001-05-30", "close": 254.8339652, "volume": 17.0}, {"date": "2001-05-31", "close": 254.8339652, "volume": null}, {"date": "2001-06-01", "close": 197.49632303, "volume": 3.0}, {"date": "2001-06-04", "close": 178.38377564, "volume": 93.0}, {"date": "2001-06-05", "close": 178.38377564, "volume": 828.0}, {"date": "2001-06-06", "close": 184.75462477, "volume": 61.0}, {"date": "2001-06-07", "close": 178.38377564, "volume": 42.0}, {"date": "2001-06-08", "close": 191.1254739, "volume": 31.0}, {"date": "2001-06-12", "close": 181.569200205, "volume": 369.0}, {"date": "2001-06-13", "close": 165.64207738, "volume": 497.0}, {"date": "2001-06-14", "close": 159.27122825, "volume": 248.0}, {"date": "2001-06-15", "close": 159.27122825, "volume": 195.0}, {"date": "2001-06-18", "close": 165.64207738, "volume": 36.0}, {"date": "2001-06-19", "close": 159.27122825, "volume": 1600.0}, {"date": "2001-06-20", "close": 159.27122825, "volume": 3.0}, {"date": "2001-06-21", "close": 165.64207738, "volume": 22.0}, {"date": "2001-06-22", "close": 165.64207738, "volume": 33.0}, {"date": "2001-06-25", "close": 165.64207738, "volume": 204.0}, {"date": "2001-06-26", "close": 165.64207738, "volume": 80.0}, {"date": "2001-06-27", "close": 168.827501945, "volume": 141.0}, {"date": "2001-06-28", "close": 165.64207738, "volume": 107.0}, {"date": "2001-06-29", "close": 175.198351075, "volume": 545.0}, {"date": "2001-07-02", "close": 175.198351075, "volume": null}, {"date": "2001-07-03", "close": 191.1254739, "volume": 47.0}, {"date": "2001-07-04", "close": 210.23802129, "volume": 94.0}, {"date": "2001-07-05", "close": 200.681747595, "volume": 16.0}, {"date": "2001-07-06", "close": 222.97971955, "volume": 8.0}, {"date": "2001-07-09", "close": 222.97971955, "volume": 13.0}, {"date": "2001-07-10", "close": 203.86717216, "volume": 47.0}, {"date": "2001-07-11", "close": 203.86717216, "volume": null}, {"date": "2001-07-12", "close": 200.681747595, "volume": 8.0}, {"date": "2001-07-13", "close": 200.681747595, "volume": null}, {"date": "2001-07-16", "close": 200.681747595, "volume": null}, {"date": "2001-07-17", "close": 200.681747595, "volume": 27.0}, {"date": "2001-07-18", "close": 197.49632303, "volume": 58.0}, {"date": "2001-07-19", "close": 197.49632303, "volume": 63.0}, {"date": "2001-07-20", "close": 197.49632303, "volume": null}, {"date": "2001-07-23", "close": 197.49632303, "volume": 13.0}, {"date": "2001-07-24", "close": 203.86717216, "volume": 28.0}, {"date": "2001-07-25", "close": 207.052596725, "volume": 53.0}, {"date": "2001-07-26", "close": 197.49632303, "volume": 1271.0}, {"date": "2001-07-27", "close": 197.49632303, "volume": null}, {"date": "2001-07-30", "close": 207.052596725, "volume": 25.0}, {"date": "2001-07-31", "close": 203.86717216, "volume": 49.0}, {"date": "2001-08-01", "close": 203.86717216, "volume": null}, {"date": "2001-08-02", "close": 203.86717216, "volume": null}, {"date": "2001-08-03", "close": 203.86717216, "volume": 31.0}, {"date": "2001-08-06", "close": 203.86717216, "volume": null}, {"date": "2001-08-07", "close": 203.86717216, "volume": null}, {"date": "2001-08-08", "close": 203.86717216, "volume": 47.0}, {"date": "2001-08-09", "close": 203.86717216, "volume": 5.0}, {"date": "2001-08-10", "close": 197.49632303, "volume": 14.0}, {"date": "2001-08-13", "close": 191.1254739, "volume": 2354.0}, {"date": "2001-08-14", "close": 191.1254739, "volume": null}, {"date": "2001-08-15", "close": 191.1254739, "volume": null}, {"date": "2001-08-16", "close": 191.1254739, "volume": 3.0}, {"date": "2001-08-17", "close": 197.49632303, "volume": 55.0}, {"date": "2001-08-20", "close": 191.1254739, "volume": 65.0}, {"date": "2001-08-21", "close": 197.49632303, "volume": 31.0}, {"date": "2001-08-22", "close": 197.49632303, "volume": null}, {"date": "2001-08-23", "close": 197.49632303, "volume": null}, {"date": "2001-08-24", "close": 191.1254739, "volume": 47.0}, {"date": "2001-08-27", "close": 191.1254739, "volume": null}, {"date": "2001-08-28", "close": 191.1254739, "volume": 8.0}, {"date": "2001-08-29", "close": 191.1254739, "volume": 11.0}, {"date": "2001-08-30", "close": 191.1254739, "volume": 5.0}, {"date": "2001-08-31", "close": 194.310898465, "volume": 223.0}, {"date": "2001-09-03", "close": 203.86717216, "volume": 11.0}, {"date": "2001-09-04", "close": 203.86717216, "volume": null}, {"date": "2001-09-05", "close": 203.86717216, "volume": null}, {"date": "2001-09-06", "close": 197.49632303, "volume": 6.0}, {"date": "2001-09-10", "close": 191.1254739, "volume": 86.0}, {"date": "2001-09-11", "close": 191.1254739, "volume": null}, {"date": "2001-09-12", "close": 172.01292651, "volume": 54.0}, {"date": "2001-09-13", "close": 178.38377564, "volume": 9.0}, {"date": "2001-09-14", "close": 184.75462477, "volume": 31.0}, {"date": "2001-09-17", "close": 165.64207738, "volume": 78.0}, {"date": "2001-09-18", "close": 178.38377564, "volume": 47.0}, {"date": "2001-09-19", "close": 178.38377564, "volume": null}, {"date": "2001-09-20", "close": 178.38377564, "volume": null}, {"date": "2001-09-21", "close": 172.01292651, "volume": 47.0}, {"date": "2001-09-24", "close": 172.01292651, "volume": null}, {"date": "2001-09-25", "close": 178.38377564, "volume": 45.0}, {"date": "2001-09-26", "close": 178.38377564, "volume": null}, {"date": "2001-09-27", "close": 178.38377564, "volume": 13.0}, {"date": "2001-09-28", "close": 178.38377564, "volume": null}, {"date": "2001-10-01", "close": 178.38377564, "volume": null}, {"date": "2001-10-02", "close": 156.085803685, "volume": 63.0}, {"date": "2001-10-03", "close": 152.90037912, "volume": 234.0}, {"date": "2001-10-04", "close": 152.90037912, "volume": 8.0}, {"date": "2001-10-05", "close": 152.90037912, "volume": null}, {"date": "2001-10-08", "close": 152.90037912, "volume": 14.0}, {"date": "2001-10-11", "close": 152.90037912, "volume": 8.0}, {"date": "2001-10-15", "close": 152.90037912, "volume": 33.0}, {"date": "2001-10-16", "close": 152.90037912, "volume": 16.0}, {"date": "2001-10-18", "close": 140.15868086, "volume": 68.0}, {"date": "2001-10-22", "close": 146.52952999, "volume": 11.0}, {"date": "2001-10-23", "close": 140.15868086, "volume": 2204.0}, {"date": "2001-10-24", "close": 152.90037912, "volume": 8.0}, {"date": "2001-10-25", "close": 152.90037912, "volume": 26.0}, {"date": "2001-10-26", "close": 152.90037912, "volume": 31.0}, {"date": "2001-10-29", "close": 172.01292651, "volume": 11.0}, {"date": "2001-10-30", "close": 184.75462477, "volume": 30.0}, {"date": "2001-10-31", "close": 184.75462477, "volume": 42.0}, {"date": "2001-11-02", "close": 197.49632303, "volume": 2.0}, {"date": "2001-11-05", "close": 197.49632303, "volume": 41.0}, {"date": "2001-11-06", "close": 216.60887042, "volume": 7.0}, {"date": "2001-11-08", "close": 197.49632303, "volume": 8.0}, {"date": "2001-11-13", "close": 197.49632303, "volume": 22.0}, {"date": "2001-11-15", "close": 197.49632303, "volume": 8.0}, {"date": "2001-11-16", "close": 165.64207738, "volume": 78.0}, {"date": "2001-11-19", "close": 165.64207738, "volume": 16.0}, {"date": "2001-11-21", "close": 184.75462477, "volume": 32.0}, {"date": "2001-11-22", "close": 184.75462477, "volume": 4.0}, {"date": "2001-11-27", "close": 210.23802129, "volume": 5.0}, {"date": "2001-11-30", "close": 191.1254739, "volume": 16.0}, {"date": "2001-12-07", "close": 203.86717216, "volume": 24.0}, {"date": "2001-12-10", "close": 210.23802129, "volume": 22.0}, {"date": "2001-12-11", "close": 210.23802129, "volume": 16.0}, {"date": "2001-12-13", "close": 203.86717216, "volume": 306.0}, {"date": "2001-12-17", "close": 203.86717216, "volume": 13.0}, {"date": "2001-12-18", "close": 191.1254739, "volume": 60.0}, {"date": "2001-12-20", "close": 191.1254739, "volume": 13.0}, {"date": "2001-12-24", "close": 184.75462477, "volume": 13.0}, {"date": "2001-12-27", "close": 191.1254739, "volume": 3.0}, {"date": "2001-12-31", "close": 184.75462477, "volume": 45.0}, {"date": "2002-01-02", "close": 184.75462477, "volume": 6.0}, {"date": "2002-01-03", "close": 184.75462477, "volume": 8.0}, {"date": "2002-01-07", "close": 191.1254739, "volume": 16.0}, {"date": "2002-01-10", "close": 197.49632303, "volume": 80.0}, {"date": "2002-01-11", "close": 197.49632303, "volume": 32.0}, {"date": "2002-01-14", "close": 197.49632303, "volume": 8.0}, {"date": "2002-01-15", "close": 213.423445855, "volume": 45.0}, {"date": "2002-01-17", "close": 203.86717216, "volume": 110.0}, {"date": "2002-01-18", "close": 203.86717216, "volume": 11.0}, {"date": "2002-01-21", "close": 210.23802129, "volume": 60.0}, {"date": "2002-01-22", "close": 222.97971955, "volume": 141.0}, {"date": "2002-01-24", "close": 229.35056868, "volume": 146.0}, {"date": "2002-01-29", "close": 254.8339652, "volume": 58.0}, {"date": "2002-01-30", "close": 242.09226694, "volume": 94.0}, {"date": "2002-02-01", "close": 232.535993245, "volume": 47.0}, {"date": "2002-02-04", "close": 229.35056868, "volume": 35.0}, {"date": "2002-02-05", "close": 232.535993245, "volume": 16.0}, {"date": "2002-02-06", "close": 229.35056868, "volume": 41.0}, {"date": "2002-02-07", "close": 229.35056868, "volume": 5.0}, {"date": "2002-02-08", "close": 229.35056868, "volume": 63.0}, {"date": "2002-02-11", "close": 235.72141781, "volume": 19.0}, {"date": "2002-02-12", "close": 232.535993245, "volume": 52.0}, {"date": "2002-02-13", "close": 254.8339652, "volume": 8.0}, {"date": "2002-02-14", "close": 245.277691505, "volume": 35.0}, {"date": "2002-02-15", "close": 245.277691505, "volume": 9.0}, {"date": "2002-02-18", "close": 222.97971955, "volume": 157.0}, {"date": "2002-02-19", "close": 222.97971955, "volume": 31.0}, {"date": "2002-02-20", "close": 222.97971955, "volume": 10.0}, {"date": "2002-02-26", "close": 222.97971955, "volume": 121.0}, {"date": "2002-02-28", "close": 222.97971955, "volume": 78.0}, {"date": "2002-03-01", "close": 213.423445855, "volume": 11.0}, {"date": "2002-03-04", "close": 213.423445855, "volume": 24.0}, {"date": "2002-03-05", "close": 216.60887042, "volume": 27.0}, {"date": "2002-03-06", "close": 216.60887042, "volume": 6.0}, {"date": "2002-03-07", "close": 213.423445855, "volume": 77.0}, {"date": "2002-03-11", "close": 216.60887042, "volume": 866.0}, {"date": "2002-03-15", "close": 235.72141781, "volume": 10697.0}, {"date": "2002-03-18", "close": 254.8339652, "volume": 32.0}, {"date": "2002-03-19", "close": 254.8339652, "volume": 59.0}, {"date": "2002-03-20", "close": 254.8339652, "volume": 41.0}, {"date": "2002-03-21", "close": 248.46311607, "volume": 40.0}, {"date": "2002-03-22", "close": 245.277691505, "volume": 105.0}, {"date": "2002-03-26", "close": 242.09226694, "volume": 16.0}, {"date": "2002-03-27", "close": 245.277691505, "volume": 24.0}, {"date": "2002-03-28", "close": 245.277691505, "volume": 37.0}, {"date": "2002-04-02", "close": 248.46311607, "volume": 54.0}, {"date": "2002-04-03", "close": 245.277691505, "volume": 47.0}, {"date": "2002-04-04", "close": 245.277691505, "volume": 4.0}, {"date": "2002-04-05", "close": 242.09226694, "volume": 16.0}, {"date": "2002-04-09", "close": 254.8339652, "volume": 90.0}, {"date": "2002-04-10", "close": 229.35056868, "volume": 16.0}, {"date": "2002-04-12", "close": 229.35056868, "volume": 80.0}, {"date": "2002-04-15", "close": 229.35056868, "volume": 43.0}, {"date": "2002-04-16", "close": 242.09226694, "volume": 106.0}, {"date": "2002-04-17", "close": 229.35056868, "volume": 6.0}, {"date": "2002-04-18", "close": 242.09226694, "volume": 24.0}, {"date": "2002-04-19", "close": 248.46311607, "volume": 16.0}, {"date": "2002-04-22", "close": 242.09226694, "volume": 39.0}, {"date": "2002-04-23", "close": 232.535993245, "volume": 14.0}, {"date": "2002-04-26", "close": 229.35056868, "volume": 55.0}, {"date": "2002-04-29", "close": 229.35056868, "volume": 16.0}, {"date": "2002-05-01", "close": 242.09226694, "volume": 509.0}, {"date": "2002-05-02", "close": 242.09226694, "volume": 11.0}, {"date": "2002-05-03", "close": 242.09226694, "volume": 231.0}, {"date": "2002-05-07", "close": 242.09226694, "volume": 138.0}, {"date": "2002-05-08", "close": 242.09226694, "volume": 3.0}, {"date": "2002-05-09", "close": 242.09226694, "volume": 16.0}, {"date": "2002-05-10", "close": 242.09226694, "volume": 5.0}, {"date": "2002-05-16", "close": 235.72141781, "volume": 126.0}, {"date": "2002-05-17", "close": 235.72141781, "volume": 17.0}, {"date": "2002-05-20", "close": 242.09226694, "volume": 47.0}, {"date": "2002-05-22", "close": 235.72141781, "volume": 16.0}, {"date": "2002-05-23", "close": 235.72141781, "volume": 40.0}, {"date": "2002-05-24", "close": 229.35056868, "volume": 110.0}, {"date": "2002-05-27", "close": 229.35056868, "volume": 126.0}, {"date": "2002-05-28", "close": 229.35056868, "volume": 18.0}, {"date": "2002-05-29", "close": 213.423445855, "volume": 33.0}, {"date": "2002-05-30", "close": 191.1254739, "volume": 235.0}, {"date": "2002-05-31", "close": 178.38377564, "volume": 17.0}, {"date": "2002-06-03", "close": 159.27122825, "volume": 170.0}, {"date": "2002-06-07", "close": 172.01292651, "volume": 126.0}, {"date": "2002-06-11", "close": 178.38377564, "volume": 78.0}, {"date": "2002-06-12", "close": 178.38377564, "volume": 118.0}, {"date": "2002-06-14", "close": 178.38377564, "volume": 63.0}, {"date": "2002-06-17", "close": 175.198351075, "volume": 8.0}, {"date": "2002-06-18", "close": 172.01292651, "volume": 55.0}, {"date": "2002-06-19", "close": 172.01292651, "volume": 140.0}, {"date": "2002-06-20", "close": 165.64207738, "volume": 53.0}, {"date": "2002-06-24", "close": 191.1254739, "volume": 13.0}, {"date": "2002-06-25", "close": 172.01292651, "volume": 71.0}, {"date": "2002-06-26", "close": 165.64207738, "volume": 58.0}, {"date": "2002-06-27", "close": 172.01292651, "volume": 36.0}, {"date": "2002-06-28", "close": 191.1254739, "volume": 64.0}, {"date": "2002-07-02", "close": 172.01292651, "volume": 46.0}, {"date": "2002-07-03", "close": 152.90037912, "volume": 269.0}, {"date": "2002-07-04", "close": 159.27122825, "volume": 455.0}, {"date": "2002-07-05", "close": 159.27122825, "volume": 3048.0}, {"date": "2002-07-08", "close": 165.64207738, "volume": 66.0}, {"date": "2002-07-09", "close": 172.01292651, "volume": 94.0}, {"date": "2002-07-11", "close": 172.01292651, "volume": 0.0}, {"date": "2002-07-12", "close": 172.01292651, "volume": 17.0}, {"date": "2002-07-15", "close": 172.01292651, "volume": 2.0}, {"date": "2002-07-17", "close": 152.90037912, "volume": 49.0}, {"date": "2002-07-24", "close": 133.78783173, "volume": 16.0}, {"date": "2002-07-25", "close": 140.15868086, "volume": 93.0}, {"date": "2002-07-31", "close": 152.90037912, "volume": 16.0}, {"date": "2002-08-02", "close": 149.714954555, "volume": 47.0}, {"date": "2002-08-09", "close": 146.52952999, "volume": 9.0}, {"date": "2002-08-13", "close": 146.52952999, "volume": 31.0}, {"date": "2002-08-14", "close": 140.15868086, "volume": 315.0}, {"date": "2002-08-15", "close": 140.15868086, "volume": 140.0}, {"date": "2002-08-20", "close": 146.52952999, "volume": 215.0}, {"date": "2002-08-23", "close": 146.52952999, "volume": 37.0}, {"date": "2002-08-28", "close": 152.90037912, "volume": 24.0}, {"date": "2002-08-29", "close": 149.714954555, "volume": 7.0}, {"date": "2002-08-30", "close": 156.085803685, "volume": 169.0}, {"date": "2002-09-03", "close": 159.27122825, "volume": 16.0}, {"date": "2002-09-04", "close": 159.27122825, "volume": 3.0}, {"date": "2002-09-09", "close": 159.27122825, "volume": 206.0}, {"date": "2002-09-11", "close": 168.827501945, "volume": 39.0}, {"date": "2002-09-17", "close": 165.64207738, "volume": 31.0}, {"date": "2002-09-25", "close": 159.27122825, "volume": 273.0}, {"date": "2002-09-26", "close": 165.64207738, "volume": 6.0}, {"date": "2002-09-27", "close": 165.64207738, "volume": 2.0}, {"date": "2002-10-01", "close": 159.27122825, "volume": 713.0}, {"date": "2002-10-02", "close": 159.27122825, "volume": 16.0}, {"date": "2002-10-03", "close": 162.456652815, "volume": 8.0}, {"date": "2002-10-04", "close": 152.90037912, "volume": 3.0}, {"date": "2002-10-08", "close": 159.27122825, "volume": 8.0}, {"date": "2002-10-21", "close": 172.01292651, "volume": 25.0}, {"date": "2002-10-22", "close": 172.01292651, "volume": 62.0}, {"date": "2002-10-24", "close": 184.75462477, "volume": 87.0}, {"date": "2002-10-25", "close": 184.75462477, "volume": 30.0}, {"date": "2002-10-29", "close": 178.38377564, "volume": 63.0}, {"date": "2002-10-30", "close": 178.38377564, "volume": 8.0}, {"date": "2002-10-31", "close": 178.38377564, "volume": 31.0}, {"date": "2002-11-01", "close": 181.569200205, "volume": 12.0}, {"date": "2002-11-04", "close": 191.1254739, "volume": 12.0}, {"date": "2002-11-08", "close": 197.49632303, "volume": 259.0}, {"date": "2002-11-11", "close": 191.1254739, "volume": 60.0}, {"date": "2002-11-13", "close": 184.75462477, "volume": 228.0}, {"date": "2002-11-14", "close": 184.75462477, "volume": 157.0}, {"date": "2002-11-15", "close": 184.75462477, "volume": 8.0}, {"date": "2002-11-18", "close": 203.86717216, "volume": 31.0}, {"date": "2002-11-19", "close": 187.940049335, "volume": 27.0}, {"date": "2002-11-20", "close": 187.940049335, "volume": 8.0}, {"date": "2002-11-21", "close": 191.1254739, "volume": 3.0}, {"date": "2002-11-22", "close": 187.940049335, "volume": 31.0}, {"date": "2002-11-26", "close": 191.1254739, "volume": 52.0}, {"date": "2002-11-27", "close": 191.1254739, "volume": 98.0}, {"date": "2002-11-29", "close": 197.49632303, "volume": 808.0}, {"date": "2002-12-02", "close": 197.49632303, "volume": 39.0}, {"date": "2002-12-12", "close": 191.1254739, "volume": 323.0}, {"date": "2002-12-17", "close": 197.49632303, "volume": 78.0}, {"date": "2002-12-18", "close": 222.97971955, "volume": 16.0}, {"date": "2002-12-24", "close": 222.97971955, "volume": 22.0}, {"date": "2003-01-16", "close": 197.49632303, "volume": 102.0}, {"date": "2003-01-20", "close": 197.49632303, "volume": 47.0}, {"date": "2003-01-21", "close": 197.49632303, "volume": 78.0}, {"date": "2003-01-23", "close": 200.681747595, "volume": 31.0}, {"date": "2003-01-30", "close": 200.681747595, "volume": 8.0}, {"date": "2003-01-31", "close": 210.23802129, "volume": 31.0}, {"date": "2003-02-07", "close": 197.49632303, "volume": 4.0}, {"date": "2003-02-10", "close": 197.49632303, "volume": 82.0}, {"date": "2003-02-11", "close": 197.49632303, "volume": 3.0}, {"date": "2003-02-12", "close": 210.23802129, "volume": 80.0}, {"date": "2003-02-13", "close": 197.49632303, "volume": 71.0}, {"date": "2003-02-19", "close": 197.49632303, "volume": 8.0}, {"date": "2003-02-21", "close": 203.86717216, "volume": 73.0}, {"date": "2003-02-26", "close": 197.49632303, "volume": 24.0}, {"date": "2003-03-03", "close": 210.23802129, "volume": 4.0}, {"date": "2003-03-07", "close": 191.1254739, "volume": 16.0}, {"date": "2003-03-11", "close": 191.1254739, "volume": 16.0}, {"date": "2003-04-04", "close": 197.49632303, "volume": 19.0}, {"date": "2003-04-14", "close": 197.49632303, "volume": 8.0}, {"date": "2003-04-16", "close": 210.23802129, "volume": 63.0}, {"date": "2003-04-24", "close": 207.052596725, "volume": 16.0}, {"date": "2003-04-28", "close": 207.052596725, "volume": 3.0}, {"date": "2003-04-30", "close": 207.052596725, "volume": 10.0}, {"date": "2003-05-01", "close": 207.052596725, "volume": 16.0}, {"date": "2003-05-02", "close": 207.052596725, "volume": 20.0}, {"date": "2003-05-06", "close": 207.052596725, "volume": 3.0}, {"date": "2003-05-19", "close": 207.052596725, "volume": 16.0}, {"date": "2003-05-20", "close": 207.052596725, "volume": 53.0}, {"date": "2003-05-23", "close": 207.052596725, "volume": 24.0}, {"date": "2003-05-26", "close": 207.052596725, "volume": 36.0}, {"date": "2003-05-27", "close": 210.23802129, "volume": 235.0}, {"date": "2003-05-28", "close": 207.052596725, "volume": 31.0}, {"date": "2003-06-03", "close": 203.86717216, "volume": 8.0}, {"date": "2003-06-10", "close": 203.86717216, "volume": 16.0}, {"date": "2003-06-12", "close": 210.23802129, "volume": 16.0}, {"date": "2003-06-13", "close": 216.60887042, "volume": 24.0}, {"date": "2003-06-16", "close": 226.165144115, "volume": 496.0}, {"date": "2003-06-18", "close": 222.97971955, "volume": 16.0}, {"date": "2003-06-23", "close": 226.165144115, "volume": 85.0}, {"date": "2003-06-24", "close": 226.165144115, "volume": 8.0}, {"date": "2003-06-27", "close": 226.165144115, "volume": 24.0}, {"date": "2003-06-30", "close": 219.794294985, "volume": 36.0}, {"date": "2003-07-01", "close": 219.794294985, "volume": 16.0}, {"date": "2003-07-03", "close": 222.97971955, "volume": 8.0}, {"date": "2003-07-09", "close": 222.97971955, "volume": 24.0}, {"date": "2003-07-14", "close": 222.97971955, "volume": 16.0}, {"date": "2003-07-16", "close": 207.052596725, "volume": 20.0}, {"date": "2003-07-18", "close": 207.052596725, "volume": 16.0}, {"date": "2003-07-24", "close": 210.23802129, "volume": 3.0}, {"date": "2003-07-28", "close": 210.23802129, "volume": 63.0}, {"date": "2003-08-04", "close": 216.60887042, "volume": 8.0}, {"date": "2003-08-06", "close": 216.60887042, "volume": 16.0}, {"date": "2003-08-07", "close": 210.23802129, "volume": 16.0}, {"date": "2003-08-14", "close": 210.23802129, "volume": 157.0}, {"date": "2003-08-15", "close": 210.23802129, "volume": 16.0}, {"date": "2003-08-18", "close": 210.23802129, "volume": 16.0}, {"date": "2003-08-21", "close": 210.23802129, "volume": 28.0}, {"date": "2003-08-26", "close": 216.60887042, "volume": 48.0}, {"date": "2003-08-27", "close": 210.23802129, "volume": 37.0}, {"date": "2003-08-28", "close": 210.23802129, "volume": 1.0}, {"date": "2003-08-29", "close": 222.97971955, "volume": 47.0}, {"date": "2003-09-02", "close": 165.64207738, "volume": 39.0}, {"date": "2003-09-08", "close": 229.35056868, "volume": 9.0}, {"date": "2003-09-10", "close": 207.052596725, "volume": 33.0}, {"date": "2003-09-16", "close": 213.423445855, "volume": 254.0}, {"date": "2003-09-18", "close": 222.97971955, "volume": 78.0}, {"date": "2003-09-19", "close": 229.35056868, "volume": 22.0}, {"date": "2003-09-22", "close": 232.535993245, "volume": 61.0}, {"date": "2003-09-23", "close": 229.35056868, "volume": 134.0}, {"date": "2003-09-24", "close": 242.09226694, "volume": 85.0}, {"date": "2003-09-25", "close": 229.35056868, "volume": 64.0}, {"date": "2003-09-26", "close": 229.35056868, "volume": 116.0}, {"date": "2003-09-30", "close": 232.535993245, "volume": 32.0}, {"date": "2003-10-02", "close": 232.535993245, "volume": 25.0}, {"date": "2003-10-07", "close": 222.97971955, "volume": 131.0}, {"date": "2003-10-14", "close": 210.23802129, "volume": 157.0}, {"date": "2003-10-16", "close": 210.23802129, "volume": 78.0}, {"date": "2003-10-17", "close": 238.906842375, "volume": 141.0}, {"date": "2003-10-20", "close": 254.8339652, "volume": 88.0}, {"date": "2003-10-21", "close": 248.46311607, "volume": 142.0}, {"date": "2003-10-22", "close": 254.8339652, "volume": 83.0}, {"date": "2003-10-23", "close": 254.8339652, "volume": 110.0}, {"date": "2003-10-24", "close": 254.8339652, "volume": 18.0}, {"date": "2003-10-27", "close": 254.8339652, "volume": 4.0}, {"date": "2003-10-29", "close": 251.648540635, "volume": 39.0}, {"date": "2003-10-31", "close": 251.648540635, "volume": 22.0}, {"date": "2003-11-03", "close": 242.09226694, "volume": 20.0}, {"date": "2003-11-05", "close": 242.09226694, "volume": 16.0}, {"date": "2003-11-10", "close": 242.09226694, "volume": 25.0}, {"date": "2003-11-12", "close": 245.277691505, "volume": 9.0}, {"date": "2003-11-14", "close": 245.277691505, "volume": 71.0}, {"date": "2003-11-17", "close": 254.8339652, "volume": 5.0}, {"date": "2003-11-18", "close": 242.09226694, "volume": 98.0}, {"date": "2003-11-21", "close": 248.46311607, "volume": 16.0}, {"date": "2003-11-25", "close": 242.09226694, "volume": 31.0}, {"date": "2003-11-28", "close": 251.648540635, "volume": 22.0}, {"date": "2003-12-01", "close": 248.46311607, "volume": 106.0}, {"date": "2003-12-09", "close": 248.46311607, "volume": 39.0}, {"date": "2003-12-15", "close": 235.72141781, "volume": 86.0}, {"date": "2003-12-17", "close": 242.09226694, "volume": 15.0}, {"date": "2003-12-19", "close": 242.09226694, "volume": 9.0}, {"date": "2003-12-22", "close": 235.72141781, "volume": 71.0}, {"date": "2003-12-24", "close": 229.35056868, "volume": 2.0}, {"date": "2003-12-30", "close": 229.35056868, "volume": 24.0}, {"date": "2004-01-05", "close": 248.46311607, "volume": 55.0}, {"date": "2004-01-06", "close": 248.46311607, "volume": 8.0}, {"date": "2004-01-09", "close": 242.09226694, "volume": 39.0}, {"date": "2004-01-13", "close": 242.09226694, "volume": 4.0}, {"date": "2004-01-14", "close": 242.09226694, "volume": 23.0}, {"date": "2004-01-16", "close": 242.09226694, "volume": 8.0}, {"date": "2004-01-20", "close": 242.09226694, "volume": 100.0}, {"date": "2004-01-22", "close": 242.09226694, "volume": 9.0}, {"date": "2004-01-23", "close": 242.09226694, "volume": 38.0}, {"date": "2004-01-27", "close": 242.09226694, "volume": 235.0}, {"date": "2004-02-02", "close": 242.09226694, "volume": 30.0}, {"date": "2004-02-03", "close": 242.09226694, "volume": 13.0}, {"date": "2004-02-04", "close": 242.09226694, "volume": 24.0}, {"date": "2004-02-09", "close": 242.09226694, "volume": 24.0}, {"date": "2004-02-11", "close": 242.09226694, "volume": 39.0}, {"date": "2004-02-12", "close": 254.8339652, "volume": 467.0}, {"date": "2004-02-13", "close": 248.46311607, "volume": 2.0}, {"date": "2004-02-17", "close": 254.8339652, "volume": 65.0}, {"date": "2004-02-18", "close": 261.20481433, "volume": 42.0}, {"date": "2004-02-19", "close": 261.20481433, "volume": 38.0}, {"date": "2004-02-20", "close": 261.20481433, "volume": 110.0}, {"date": "2004-02-23", "close": 261.20481433, "volume": 25.0}, {"date": "2004-02-24", "close": 261.20481433, "volume": 72.0}, {"date": "2004-02-26", "close": 254.8339652, "volume": 67.0}, {"date": "2004-02-27", "close": 254.8339652, "volume": 173.0}, {"date": "2004-03-01", "close": 254.8339652, "volume": 47.0}, {"date": "2004-03-03", "close": 251.648540635, "volume": 16.0}, {"date": "2004-03-04", "close": 248.46311607, "volume": 17.0}, {"date": "2004-03-08", "close": 242.09226694, "volume": 16.0}, {"date": "2004-03-09", "close": 242.09226694, "volume": 31.0}, {"date": "2004-03-10", "close": 242.09226694, "volume": 16.0}, {"date": "2004-03-15", "close": 242.09226694, "volume": 10.0}, {"date": "2004-03-19", "close": 232.535993245, "volume": 31.0}, {"date": "2004-03-22", "close": 222.97971955, "volume": 24.0}, {"date": "2004-03-23", "close": 216.60887042, "volume": 49.0}, {"date": "2004-03-25", "close": 216.60887042, "volume": 12.0}, {"date": "2004-04-02", "close": 242.09226694, "volume": 24.0}, {"date": "2004-04-08", "close": 238.906842375, "volume": 20.0}, {"date": "2004-04-15", "close": 226.165144115, "volume": 16.0}, {"date": "2004-04-16", "close": 222.97971955, "volume": 31.0}, {"date": "2004-04-19", "close": 222.97971955, "volume": 13.0}, {"date": "2004-04-20", "close": 222.97971955, "volume": 11.0}, {"date": "2004-04-21", "close": 219.794294985, "volume": 16.0}, {"date": "2004-04-22", "close": 219.794294985, "volume": 16.0}, {"date": "2004-04-26", "close": 219.794294985, "volume": 13.0}, {"date": "2004-04-28", "close": 219.794294985, "volume": 8.0}, {"date": "2004-04-29", "close": 219.794294985, "volume": 24.0}, {"date": "2004-04-30", "close": 216.60887042, "volume": 16.0}, {"date": "2004-05-03", "close": 216.60887042, "volume": 173.0}, {"date": "2004-05-05", "close": 219.794294985, "volume": 16.0}, {"date": "2004-05-07", "close": 222.97971955, "volume": 31.0}, {"date": "2004-05-10", "close": 222.97971955, "volume": 8.0}, {"date": "2004-05-13", "close": 226.165144115, "volume": 9.0}, {"date": "2004-05-17", "close": 229.35056868, "volume": 78.0}, {"date": "2004-05-18", "close": 222.97971955, "volume": 285.0}, {"date": "2004-05-20", "close": 216.60887042, "volume": 1.0}, {"date": "2004-05-21", "close": 226.165144115, "volume": 2633.0}, {"date": "2004-05-24", "close": 216.60887042, "volume": 16.0}, {"date": "2004-05-28", "close": 222.97971955, "volume": 113.0}, {"date": "2004-05-31", "close": 210.23802129, "volume": 1003.0}, {"date": "2004-06-02", "close": 222.97971955, "volume": 8.0}, {"date": "2004-06-03", "close": 222.97971955, "volume": 71.0}, {"date": "2004-06-04", "close": 222.97971955, "volume": 47.0}, {"date": "2004-06-07", "close": 216.60887042, "volume": 74.0}, {"date": "2004-06-10", "close": 222.97971955, "volume": 157.0}, {"date": "2004-06-17", "close": 229.35056868, "volume": 71.0}, {"date": "2004-06-18", "close": 229.35056868, "volume": 39.0}, {"date": "2004-06-22", "close": 229.35056868, "volume": 6.0}, {"date": "2004-06-23", "close": 229.35056868, "volume": 31.0}, {"date": "2004-06-24", "close": 222.97971955, "volume": 78.0}, {"date": "2004-06-29", "close": 216.60887042, "volume": 57.0}, {"date": "2004-06-30", "close": 219.794294985, "volume": 28.0}, {"date": "2004-07-01", "close": 219.794294985, "volume": 578.0}, {"date": "2004-07-05", "close": 229.35056868, "volume": 14.0}, {"date": "2004-07-06", "close": 229.35056868, "volume": 31.0}, {"date": "2004-07-07", "close": 222.97971955, "volume": 39.0}, {"date": "2004-07-08", "close": 222.97971955, "volume": 30.0}, {"date": "2004-07-09", "close": 222.97971955, "volume": 307.0}, {"date": "2004-07-12", "close": 222.97971955, "volume": 103.0}, {"date": "2004-07-13", "close": 222.97971955, "volume": 68.0}, {"date": "2004-07-14", "close": 226.165144115, "volume": 500.0}, {"date": "2004-07-15", "close": 229.35056868, "volume": 44.0}, {"date": "2004-07-16", "close": 222.97971955, "volume": 119.0}, {"date": "2004-07-19", "close": 222.97971955, "volume": 264.0}, {"date": "2004-07-20", "close": 222.97971955, "volume": 71.0}, {"date": "2004-07-21", "close": 222.97971955, "volume": 73.0}, {"date": "2004-07-22", "close": 222.97971955, "volume": 69.0}, {"date": "2004-07-23", "close": 226.165144115, "volume": 62.0}, {"date": "2004-07-27", "close": 235.72141781, "volume": 71.0}, {"date": "2004-07-28", "close": 229.35056868, "volume": 99.0}, {"date": "2004-07-29", "close": 242.09226694, "volume": 210.0}, {"date": "2004-08-02", "close": 242.09226694, "volume": 30.0}, {"date": "2004-08-04", "close": 254.8339652, "volume": 49.0}, {"date": "2004-08-09", "close": 261.20481433, "volume": 60.0}, {"date": "2004-08-17", "close": 254.8339652, "volume": 11.0}, {"date": "2004-08-18", "close": 254.8339652, "volume": 5.0}, {"date": "2004-08-19", "close": 248.46311607, "volume": 78.0}, {"date": "2004-08-20", "close": 254.8339652, "volume": 129.0}, {"date": "2004-08-26", "close": 248.46311607, "volume": 59.0}, {"date": "2004-08-27", "close": 242.09226694, "volume": 146.0}, {"date": "2004-08-30", "close": 254.8339652, "volume": 119.0}, {"date": "2004-08-31", "close": 242.09226694, "volume": 29.0}, {"date": "2004-09-03", "close": 270.761088025, "volume": 307.0}, {"date": "2004-09-06", "close": 267.57566346, "volume": 89.0}, {"date": "2004-09-08", "close": 267.57566346, "volume": 162.0}, {"date": "2004-09-09", "close": 258.019389765, "volume": 96.0}, {"date": "2004-09-10", "close": 254.8339652, "volume": 110.0}, {"date": "2004-09-13", "close": 258.019389765, "volume": 16.0}, {"date": "2004-09-14", "close": 254.8339652, "volume": 67.0}, {"date": "2004-09-15", "close": 258.019389765, "volume": 21.0}, {"date": "2004-09-16", "close": 251.648540635, "volume": 104.0}, {"date": "2004-09-17", "close": 254.8339652, "volume": 25.0}, {"date": "2004-09-20", "close": 267.57566346, "volume": 77.0}, {"date": "2004-09-22", "close": 261.20481433, "volume": 79.0}, {"date": "2004-09-23", "close": 270.761088025, "volume": 110.0}, {"date": "2004-09-24", "close": 277.131937155, "volume": 22.0}, {"date": "2004-09-27", "close": 267.57566346, "volume": 24.0}, {"date": "2004-09-28", "close": 280.31736172, "volume": 161.0}, {"date": "2004-09-29", "close": 273.94651259, "volume": 196.0}, {"date": "2004-09-30", "close": 280.31736172, "volume": 63.0}, {"date": "2004-10-01", "close": 273.94651259, "volume": 115.0}, {"date": "2004-10-04", "close": 280.31736172, "volume": 71.0}, {"date": "2004-10-05", "close": 280.31736172, "volume": 5.0}, {"date": "2004-10-06", "close": 286.68821085, "volume": 157.0}, {"date": "2004-10-07", "close": 280.31736172, "volume": 85.0}, {"date": "2004-10-08", "close": 286.68821085, "volume": 1083.0}, {"date": "2004-10-11", "close": 286.68821085, "volume": 41.0}, {"date": "2004-10-12", "close": 283.502786285, "volume": 29.0}, {"date": "2004-10-13", "close": 286.68821085, "volume": 176.0}, {"date": "2004-10-14", "close": 293.05905998, "volume": 17.0}, {"date": "2004-10-19", "close": 286.68821085, "volume": 47.0}, {"date": "2004-10-20", "close": 280.31736172, "volume": 23.0}, {"date": "2004-10-21", "close": 280.31736172, "volume": 39.0}, {"date": "2004-10-22", "close": 286.68821085, "volume": 39.0}, {"date": "2004-10-25", "close": 286.68821085, "volume": 63.0}, {"date": "2004-10-27", "close": 286.68821085, "volume": 16.0}, {"date": "2004-10-28", "close": 270.761088025, "volume": 26.0}, {"date": "2004-11-02", "close": 280.31736172, "volume": 8.0}, {"date": "2004-11-05", "close": 286.68821085, "volume": 50.0}, {"date": "2004-11-08", "close": 286.68821085, "volume": 17.0}, {"date": "2004-11-09", "close": 280.31736172, "volume": 31.0}, {"date": "2004-11-11", "close": 273.94651259, "volume": 16.0}, {"date": "2004-11-12", "close": 273.94651259, "volume": 11.0}, {"date": "2004-11-15", "close": 280.31736172, "volume": 16.0}, {"date": "2004-11-17", "close": 280.31736172, "volume": 50.0}, {"date": "2004-11-18", "close": 273.94651259, "volume": 101.0}, {"date": "2004-11-19", "close": 286.68821085, "volume": 42.0}, {"date": "2004-11-22", "close": 280.31736172, "volume": 18.0}, {"date": "2004-11-23", "close": 280.31736172, "volume": 46.0}, {"date": "2004-11-25", "close": 277.131937155, "volume": 58.0}, {"date": "2004-11-26", "close": 277.131937155, "volume": 78.0}, {"date": "2004-11-29", "close": 273.94651259, "volume": 31.0}, {"date": "2004-11-30", "close": 273.94651259, "volume": 38.0}, {"date": "2004-12-06", "close": 273.94651259, "volume": 31.0}, {"date": "2004-12-08", "close": 277.131937155, "volume": 22.0}, {"date": "2004-12-09", "close": 286.68821085, "volume": 3.0}, {"date": "2004-12-13", "close": 286.68821085, "volume": 2748.0}, {"date": "2004-12-14", "close": 286.68821085, "volume": 35.0}, {"date": "2004-12-16", "close": 296.244484545, "volume": 13.0}, {"date": "2004-12-17", "close": 318.5424565, "volume": 144.0}, {"date": "2004-12-20", "close": 337.65500389, "volume": 45.0}, {"date": "2004-12-21", "close": 375.88009867, "volume": 75.0}, {"date": "2004-12-22", "close": 363.13840041, "volume": 101.0}, {"date": "2004-12-23", "close": 363.13840041, "volume": 126.0}, {"date": "2004-12-24", "close": 363.13840041, "volume": 48.0}, {"date": "2004-12-29", "close": 363.13840041, "volume": 12.0}, {"date": "2004-12-30", "close": 363.13840041, "volume": 51.0}, {"date": "2004-12-31", "close": 363.13840041, "volume": 10.0}, {"date": "2005-01-04", "close": 388.62179693, "volume": 117.0}, {"date": "2005-01-05", "close": 407.73434432, "volume": 101.0}, {"date": "2005-01-06", "close": 394.99264606, "volume": 124.0}, {"date": "2005-01-07", "close": 382.2509478, "volume": 93.0}, {"date": "2005-01-10", "close": 394.99264606, "volume": 73.0}, {"date": "2005-01-11", "close": 388.62179693, "volume": 644.0}, {"date": "2005-01-12", "close": 401.36349519, "volume": 178.0}, {"date": "2005-01-13", "close": 407.73434432, "volume": 16.0}, {"date": "2005-01-14", "close": 407.73434432, "volume": 66.0}, {"date": "2005-01-17", "close": 414.10519345, "volume": 85.0}, {"date": "2005-01-18", "close": 458.70113736, "volume": 361.0}, {"date": "2005-01-19", "close": 433.21774084, "volume": 71.0}, {"date": "2005-01-20", "close": 445.9594391, "volume": 89.0}, {"date": "2005-01-21", "close": 426.84689171, "volume": 38.0}, {"date": "2005-01-24", "close": 452.33028823, "volume": 14.0}, {"date": "2005-01-25", "close": 445.9594391, "volume": 58.0}, {"date": "2005-01-27", "close": 452.33028823, "volume": 46.0}, {"date": "2005-01-28", "close": 445.9594391, "volume": 36.0}, {"date": "2005-01-31", "close": 433.21774084, "volume": 129.0}, {"date": "2005-02-01", "close": 445.9594391, "volume": 127.0}, {"date": "2005-02-02", "close": 439.58858997, "volume": 94.0}, {"date": "2005-02-03", "close": 439.58858997, "volume": 15.0}, {"date": "2005-02-04", "close": 433.21774084, "volume": 19.0}, {"date": "2005-02-07", "close": 426.84689171, "volume": 52.0}, {"date": "2005-02-08", "close": 426.84689171, "volume": 153.0}, {"date": "2005-02-09", "close": 420.47604258, "volume": 12.0}, {"date": "2005-02-10", "close": 420.47604258, "volume": 35.0}, {"date": "2005-02-11", "close": 420.47604258, "volume": 2.0}, {"date": "2005-02-14", "close": 420.47604258, "volume": 12.0}, {"date": "2005-02-15", "close": 433.21774084, "volume": 113.0}, {"date": "2005-02-16", "close": 407.73434432, "volume": 45.0}, {"date": "2005-02-17", "close": 426.84689171, "volume": 1.0}, {"date": "2005-02-18", "close": 414.10519345, "volume": 68.0}, {"date": "2005-02-21", "close": 407.73434432, "volume": 17.0}, {"date": "2005-02-22", "close": 414.10519345, "volume": 2.0}, {"date": "2005-02-23", "close": 382.2509478, "volume": 20.0}, {"date": "2005-02-24", "close": 394.99264606, "volume": 147.0}, {"date": "2005-02-25", "close": 382.2509478, "volume": 17.0}, {"date": "2005-02-28", "close": 394.99264606, "volume": 82.0}, {"date": "2005-03-01", "close": 401.36349519, "volume": 28.0}, {"date": "2005-03-02", "close": 394.99264606, "volume": 88.0}, {"date": "2005-03-07", "close": 407.73434432, "volume": 3.0}, {"date": "2005-03-09", "close": 407.73434432, "volume": 2.0}, {"date": "2005-03-10", "close": 407.73434432, "volume": 6.0}, {"date": "2005-03-14", "close": 388.62179693, "volume": 2.0}, {"date": "2005-03-15", "close": 401.36349519, "volume": 2.0}, {"date": "2005-03-17", "close": 382.2509478, "volume": 127.0}, {"date": "2005-03-18", "close": 382.2509478, "volume": 3.0}, {"date": "2005-03-22", "close": 382.2509478, "volume": 78.0}, {"date": "2005-03-23", "close": 382.2509478, "volume": 3.0}, {"date": "2005-03-24", "close": 382.2509478, "volume": 107.0}, {"date": "2005-03-29", "close": 382.2509478, "volume": 72.0}, {"date": "2005-03-30", "close": 382.2509478, "volume": 1500.0}, {"date": "2005-03-31", "close": 382.2509478, "volume": 316.0}, {"date": "2005-04-01", "close": 382.2509478, "volume": 188.0}, {"date": "2005-04-04", "close": 382.2509478, "volume": 44.0}, {"date": "2005-04-05", "close": 382.2509478, "volume": 190.0}, {"date": "2005-04-06", "close": 382.2509478, "volume": 223.0}, {"date": "2005-04-08", "close": 382.2509478, "volume": 6.0}, {"date": "2005-04-11", "close": 382.2509478, "volume": 2.0}, {"date": "2005-04-20", "close": 350.39670215, "volume": 33.0}, {"date": "2005-04-21", "close": 350.39670215, "volume": 109.0}, {"date": "2005-04-22", "close": 369.50924954, "volume": 24.0}, {"date": "2005-04-26", "close": 350.39670215, "volume": 24.0}, {"date": "2005-04-28", "close": 350.39670215, "volume": 91.0}, {"date": "2005-04-29", "close": 331.28415476, "volume": 10.0}, {"date": "2005-05-02", "close": 318.5424565, "volume": 468.0}, {"date": "2005-05-04", "close": 318.5424565, "volume": 135.0}, {"date": "2005-05-05", "close": 318.5424565, "volume": 113.0}, {"date": "2005-05-06", "close": 318.5424565, "volume": 16.0}, {"date": "2005-05-10", "close": 318.5424565, "volume": 3.0}, {"date": "2005-05-12", "close": 299.42990911, "volume": 297.0}, {"date": "2005-05-13", "close": 299.42990911, "volume": 31.0}, {"date": "2005-05-16", "close": 299.42990911, "volume": 53.0}, {"date": "2005-05-17", "close": 286.68821085, "volume": 372.0}, {"date": "2005-05-23", "close": 277.131937155, "volume": 16.0}, {"date": "2005-05-24", "close": 293.05905998, "volume": 47.0}, {"date": "2005-05-27", "close": 267.57566346, "volume": 16.0}, {"date": "2005-05-31", "close": 267.57566346, "volume": 119.0}, {"date": "2005-06-01", "close": 245.277691505, "volume": 314.0}, {"date": "2005-06-02", "close": 242.09226694, "volume": 102.0}, {"date": "2005-06-06", "close": 242.09226694, "volume": 71.0}, {"date": "2005-06-07", "close": 248.46311607, "volume": 13.0}, {"date": "2005-06-08", "close": 222.97971955, "volume": 3221.0}, {"date": "2005-06-09", "close": 226.165144115, "volume": 39.0}, {"date": "2005-06-10", "close": 235.72141781, "volume": 179.0}, {"date": "2005-06-15", "close": 248.46311607, "volume": 48.0}, {"date": "2005-06-16", "close": 222.97971955, "volume": 185.0}, {"date": "2005-06-17", "close": 226.165144115, "volume": 83.0}, {"date": "2005-06-20", "close": 229.35056868, "volume": 38.0}, {"date": "2005-06-21", "close": 222.97971955, "volume": 152.0}, {"date": "2005-06-22", "close": 226.165144115, "volume": 9.0}, {"date": "2005-06-23", "close": 222.97971955, "volume": 642.0}, {"date": "2005-06-24", "close": 222.97971955, "volume": 440.0}, {"date": "2005-06-27", "close": 216.60887042, "volume": 115.0}, {"date": "2005-06-28", "close": 216.60887042, "volume": 44.0}, {"date": "2005-06-30", "close": 219.794294985, "volume": 35.0}, {"date": "2005-07-04", "close": 222.97971955, "volume": 15.0}, {"date": "2005-07-05", "close": 229.35056868, "volume": 51.0}, {"date": "2005-07-06", "close": 216.60887042, "volume": 375.0}, {"date": "2005-07-07", "close": 216.60887042, "volume": 220.0}, {"date": "2005-07-08", "close": 216.60887042, "volume": 9.0}, {"date": "2005-07-11", "close": 216.60887042, "volume": 29.0}, {"date": "2005-07-12", "close": 210.23802129, "volume": 16.0}, {"date": "2005-07-15", "close": 203.86717216, "volume": 15.0}, {"date": "2005-07-18", "close": 210.23802129, "volume": 24.0}, {"date": "2005-07-19", "close": 200.681747595, "volume": 61.0}, {"date": "2005-07-20", "close": 219.794294985, "volume": 369.0}, {"date": "2005-07-22", "close": 219.794294985, "volume": 47.0}, {"date": "2005-07-25", "close": 222.97971955, "volume": 110.0}, {"date": "2005-07-26", "close": 222.97971955, "volume": 31.0}, {"date": "2005-07-29", "close": 222.97971955, "volume": 19.0}, {"date": "2005-08-01", "close": 222.97971955, "volume": 26.0}, {"date": "2005-08-02", "close": 222.97971955, "volume": 16.0}, {"date": "2005-08-05", "close": 219.794294985, "volume": 26.0}, {"date": "2005-08-08", "close": 242.09226694, "volume": 52.0}, {"date": "2005-08-09", "close": 273.94651259, "volume": 189.0}, {"date": "2005-08-10", "close": 267.57566346, "volume": 515.0}, {"date": "2005-08-11", "close": 254.8339652, "volume": 118.0}, {"date": "2005-08-12", "close": 238.906842375, "volume": 73.0}, {"date": "2005-08-15", "close": 248.46311607, "volume": 51.0}, {"date": "2005-08-17", "close": 232.535993245, "volume": 3.0}, {"date": "2005-08-18", "close": 222.97971955, "volume": 193.0}, {"date": "2005-08-19", "close": 232.535993245, "volume": 122.0}, {"date": "2005-08-22", "close": 238.906842375, "volume": 28.0}, {"date": "2005-08-23", "close": 235.72141781, "volume": 0.0}, {"date": "2005-08-24", "close": 248.46311607, "volume": 22.0}, {"date": "2005-08-25", "close": 238.906842375, "volume": 13.0}, {"date": "2005-08-29", "close": 235.72141781, "volume": 86.0}, {"date": "2005-08-30", "close": 242.09226694, "volume": 68.0}, {"date": "2005-08-31", "close": 248.46311607, "volume": 102.0}, {"date": "2005-09-02", "close": 248.46311607, "volume": 8.0}, {"date": "2005-09-07", "close": 242.09226694, "volume": 47.0}, {"date": "2005-09-08", "close": 235.72141781, "volume": 48.0}, {"date": "2005-09-09", "close": 235.72141781, "volume": 46.0}, {"date": "2005-09-12", "close": 251.648540635, "volume": 8.0}, {"date": "2005-09-13", "close": 254.8339652, "volume": 11.0}, {"date": "2005-09-14", "close": 254.8339652, "volume": 6.0}, {"date": "2005-09-15", "close": 267.57566346, "volume": 181.0}, {"date": "2005-09-16", "close": 277.131937155, "volume": 84.0}, {"date": "2005-09-19", "close": 280.31736172, "volume": 79.0}, {"date": "2005-09-21", "close": 286.68821085, "volume": 69.0}, {"date": "2005-09-22", "close": 286.68821085, "volume": 2.0}, {"date": "2005-09-23", "close": 293.05905998, "volume": 47.0}, {"date": "2005-09-26", "close": 280.31736172, "volume": 53.0}, {"date": "2005-09-27", "close": 280.31736172, "volume": 34.0}, {"date": "2005-09-30", "close": 273.94651259, "volume": 82.0}, {"date": "2005-10-05", "close": 267.57566346, "volume": 42.0}, {"date": "2005-10-06", "close": 267.57566346, "volume": 167.0}, {"date": "2005-10-10", "close": 254.8339652, "volume": 8.0}, {"date": "2005-10-11", "close": 254.8339652, "volume": 39.0}, {"date": "2005-10-12", "close": 254.8339652, "volume": 1.0}, {"date": "2005-10-13", "close": 254.8339652, "volume": 63.0}, {"date": "2005-10-14", "close": 242.09226694, "volume": 63.0}, {"date": "2005-10-17", "close": 254.8339652, "volume": 67.0}, {"date": "2005-10-18", "close": 248.46311607, "volume": 1.0}, {"date": "2005-10-20", "close": 258.019389765, "volume": 8.0}, {"date": "2005-10-24", "close": 258.019389765, "volume": 47.0}, {"date": "2005-10-25", "close": 267.57566346, "volume": 403.0}, {"date": "2005-10-26", "close": 264.390238895, "volume": 42.0}, {"date": "2005-10-27", "close": 267.57566346, "volume": 505.0}, {"date": "2005-10-28", "close": 251.648540635, "volume": 141.0}, {"date": "2005-10-31", "close": 254.8339652, "volume": 60.0}, {"date": "2005-11-01", "close": 267.57566346, "volume": 53.0}, {"date": "2005-11-02", "close": 261.20481433, "volume": 63.0}, {"date": "2005-11-03", "close": 267.57566346, "volume": 0.0}, {"date": "2005-11-04", "close": 267.57566346, "volume": 217.0}, {"date": "2005-11-08", "close": 254.8339652, "volume": 2528.0}, {"date": "2005-11-09", "close": 254.8339652, "volume": 39.0}, {"date": "2005-11-10", "close": 258.019389765, "volume": 348.0}, {"date": "2005-11-11", "close": 258.019389765, "volume": 84.0}, {"date": "2005-11-14", "close": 229.35056868, "volume": 163.0}, {"date": "2005-11-15", "close": 235.72141781, "volume": 38.0}, {"date": "2005-11-16", "close": 232.535993245, "volume": 70.0}, {"date": "2005-11-17", "close": 235.72141781, "volume": 89.0}, {"date": "2005-11-18", "close": 232.535993245, "volume": 74.0}, {"date": "2005-11-21", "close": 232.535993245, "volume": 46.0}, {"date": "2005-11-23", "close": 232.535993245, "volume": 7.0}, {"date": "2005-11-24", "close": 232.535993245, "volume": 2.0}, {"date": "2005-11-28", "close": 197.49632303, "volume": 10.0}, {"date": "2005-11-29", "close": 216.60887042, "volume": 13.0}, {"date": "2005-12-06", "close": 197.49632303, "volume": 104.0}, {"date": "2005-12-07", "close": 191.1254739, "volume": 114.0}, {"date": "2005-12-08", "close": 191.1254739, "volume": 9.0}, {"date": "2005-12-09", "close": 184.75462477, "volume": 90.0}, {"date": "2005-12-12", "close": 191.1254739, "volume": 49.0}, {"date": "2005-12-13", "close": 191.1254739, "volume": 102.0}, {"date": "2005-12-15", "close": 194.310898465, "volume": 31.0}, {"date": "2005-12-16", "close": 184.75462477, "volume": 11.0}, {"date": "2005-12-19", "close": 197.49632303, "volume": 24.0}, {"date": "2005-12-20", "close": 191.1254739, "volume": 199.0}, {"date": "2005-12-22", "close": 187.940049335, "volume": 197.0}, {"date": "2005-12-30", "close": 203.86717216, "volume": 8.0}, {"date": "2006-01-04", "close": 203.86717216, "volume": 40.0}, {"date": "2006-01-05", "close": 207.052596725, "volume": 19.0}, {"date": "2006-01-06", "close": 200.681747595, "volume": 102.0}, {"date": "2006-01-09", "close": 197.49632303, "volume": 8.0}, {"date": "2006-01-12", "close": 197.49632303, "volume": 3.0}, {"date": "2006-01-17", "close": 200.681747595, "volume": 20.0}, {"date": "2006-01-18", "close": 216.60887042, "volume": 91.0}, {"date": "2006-01-19", "close": 200.681747595, "volume": 84.0}, {"date": "2006-01-23", "close": 200.681747595, "volume": 8.0}, {"date": "2006-01-27", "close": 210.23802129, "volume": 3.0}, {"date": "2006-01-30", "close": 200.681747595, "volume": 5.0}, {"date": "2006-01-31", "close": 197.49632303, "volume": 39.0}, {"date": "2006-02-01", "close": 200.681747595, "volume": 157.0}, {"date": "2006-02-02", "close": 200.681747595, "volume": 11.0}, {"date": "2006-02-03", "close": 200.681747595, "volume": 28.0}, {"date": "2006-02-07", "close": 203.86717216, "volume": 31.0}, {"date": "2006-02-08", "close": 200.681747595, "volume": 49.0}, {"date": "2006-02-09", "close": 197.49632303, "volume": 16.0}, {"date": "2006-02-13", "close": 197.49632303, "volume": 18.0}, {"date": "2006-02-14", "close": 191.1254739, "volume": 31.0}, {"date": "2006-02-15", "close": 178.38377564, "volume": 83.0}, {"date": "2006-02-16", "close": 184.75462477, "volume": 31.0}, {"date": "2006-02-17", "close": 191.1254739, "volume": 3.0}, {"date": "2006-02-20", "close": 187.940049335, "volume": 8.0}, {"date": "2006-02-22", "close": 187.940049335, "volume": 7.0}, {"date": "2006-02-23", "close": 178.38377564, "volume": 70.0}, {"date": "2006-02-24", "close": 178.38377564, "volume": 82.0}, {"date": "2006-02-27", "close": 178.38377564, "volume": 34.0}, {"date": "2006-03-01", "close": 172.01292651, "volume": 50.0}, {"date": "2006-03-02", "close": 165.64207738, "volume": 78.0}, {"date": "2006-03-06", "close": 159.27122825, "volume": 31.0}, {"date": "2006-03-07", "close": 172.01292651, "volume": 286.0}, {"date": "2006-03-09", "close": 172.01292651, "volume": 16.0}, {"date": "2006-03-10", "close": 172.01292651, "volume": 44.0}, {"date": "2006-03-13", "close": 165.64207738, "volume": 16.0}, {"date": "2006-03-14", "close": 175.198351075, "volume": 48.0}, {"date": "2006-03-15", "close": 146.52952999, "volume": 85.0}, {"date": "2006-03-16", "close": 156.085803685, "volume": 14.0}, {"date": "2006-03-21", "close": 165.64207738, "volume": 13.0}, {"date": "2006-03-23", "close": 162.456652815, "volume": 22.0}, {"date": "2006-03-28", "close": 165.64207738, "volume": 75.0}, {"date": "2006-03-30", "close": 172.01292651, "volume": 28.0}, {"date": "2006-04-03", "close": 172.01292651, "volume": 3.0}, {"date": "2006-04-04", "close": 178.38377564, "volume": 102.0}, {"date": "2006-04-05", "close": 178.38377564, "volume": 100.0}, {"date": "2006-04-06", "close": 165.64207738, "volume": 331.0}, {"date": "2006-04-10", "close": 168.827501945, "volume": 17.0}, {"date": "2006-04-11", "close": 168.827501945, "volume": 2.0}, {"date": "2006-04-12", "close": 168.827501945, "volume": 6.0}, {"date": "2006-04-18", "close": 168.827501945, "volume": 70.0}, {"date": "2006-04-20", "close": 165.64207738, "volume": 63.0}, {"date": "2006-04-21", "close": 165.64207738, "volume": 11.0}, {"date": "2006-04-24", "close": 165.64207738, "volume": 55.0}, {"date": "2006-04-26", "close": 165.64207738, "volume": 16.0}, {"date": "2006-04-28", "close": 165.64207738, "volume": 75.0}, {"date": "2006-05-01", "close": 159.27122825, "volume": 55.0}, {"date": "2006-05-02", "close": 140.15868086, "volume": 126.0}, {"date": "2006-05-03", "close": 149.714954555, "volume": 116.0}, {"date": "2006-05-05", "close": 152.90037912, "volume": 25.0}, {"date": "2006-05-08", "close": 149.714954555, "volume": 54.0}, {"date": "2006-05-09", "close": 156.085803685, "volume": 24.0}, {"date": "2006-05-10", "close": 152.90037912, "volume": 37.0}, {"date": "2006-05-15", "close": 152.90037912, "volume": 142.0}, {"date": "2006-05-17", "close": 152.90037912, "volume": 154.0}, {"date": "2006-05-22", "close": 152.90037912, "volume": 71.0}, {"date": "2006-05-25", "close": 152.90037912, "volume": 80.0}, {"date": "2006-05-26", "close": 152.90037912, "volume": 3.0}, {"date": "2006-05-29", "close": 149.714954555, "volume": 7.0}, {"date": "2006-05-30", "close": 149.714954555, "volume": 19.0}, {"date": "2006-05-31", "close": 149.714954555, "volume": 600.0}, {"date": "2006-06-01", "close": 149.714954555, "volume": 49.0}, {"date": "2006-06-02", "close": 149.714954555, "volume": 6.0}, {"date": "2006-06-06", "close": 152.90037912, "volume": 103.0}, {"date": "2006-06-07", "close": 156.085803685, "volume": 24.0}, {"date": "2006-06-09", "close": 146.52952999, "volume": 3255.0}, {"date": "2006-06-13", "close": 146.52952999, "volume": 8.0}, {"date": "2006-06-14", "close": 133.78783173, "volume": 31.0}, {"date": "2006-06-15", "close": 140.15868086, "volume": 55.0}, {"date": "2006-06-16", "close": 136.973256295, "volume": 47.0}, {"date": "2006-06-19", "close": 133.78783173, "volume": 47.0}, {"date": "2006-06-20", "close": 133.78783173, "volume": 102.0}, {"date": "2006-06-21", "close": 133.78783173, "volume": 16.0}, {"date": "2006-06-22", "close": 133.78783173, "volume": 8.0}, {"date": "2006-06-23", "close": 143.344105425, "volume": 118.0}, {"date": "2006-06-26", "close": 133.78783173, "volume": 65.0}, {"date": "2006-06-27", "close": 140.15868086, "volume": 8.0}, {"date": "2006-06-28", "close": 140.15868086, "volume": 40.0}, {"date": "2006-06-29", "close": 136.973256295, "volume": 248.0}, {"date": "2006-06-30", "close": 136.973256295, "volume": 15.0}, {"date": "2006-07-05", "close": 136.973256295, "volume": 24.0}, {"date": "2006-07-10", "close": 143.344105425, "volume": 27.0}, {"date": "2006-07-18", "close": 140.15868086, "volume": 7.0}, {"date": "2006-07-19", "close": 140.15868086, "volume": 47.0}, {"date": "2006-07-20", "close": 136.973256295, "volume": 126.0}, {"date": "2006-07-21", "close": 133.78783173, "volume": 133.0}, {"date": "2006-07-25", "close": 146.52952999, "volume": 14.0}, {"date": "2006-07-28", "close": 152.90037912, "volume": 63.0}, {"date": "2006-07-31", "close": 152.90037912, "volume": 16.0}, {"date": "2006-08-01", "close": 159.27122825, "volume": 218.0}, {"date": "2006-08-04", "close": 159.27122825, "volume": 10.0}, {"date": "2006-08-07", "close": 152.90037912, "volume": 16.0}, {"date": "2006-08-08", "close": 152.90037912, "volume": 5.0}, {"date": "2006-08-09", "close": 143.344105425, "volume": 16.0}, {"date": "2006-08-10", "close": 146.52952999, "volume": 16.0}, {"date": "2006-08-14", "close": 152.90037912, "volume": 51.0}, {"date": "2006-08-15", "close": 143.344105425, "volume": 35.0}, {"date": "2006-08-16", "close": 146.52952999, "volume": 126.0}, {"date": "2006-08-17", "close": 159.27122825, "volume": 81.0}, {"date": "2006-08-18", "close": 146.52952999, "volume": 4.0}, {"date": "2006-08-21", "close": 165.64207738, "volume": 5.0}, {"date": "2006-08-24", "close": 184.75462477, "volume": 20.0}, {"date": "2006-08-25", "close": 165.64207738, "volume": 57.0}, {"date": "2006-09-01", "close": 191.1254739, "volume": 8.0}, {"date": "2006-09-05", "close": 197.49632303, "volume": 210.0}, {"date": "2006-09-08", "close": 178.38377564, "volume": 27.0}, {"date": "2006-09-11", "close": 165.64207738, "volume": 11.0}, {"date": "2006-09-18", "close": 191.1254739, "volume": 19.0}, {"date": "2006-09-19", "close": 184.75462477, "volume": 27.0}, {"date": "2006-09-21", "close": 184.75462477, "volume": 6.0}, {"date": "2006-09-22", "close": 191.1254739, "volume": 312.0}, {"date": "2006-09-25", "close": 191.1254739, "volume": 2.0}, {"date": "2006-09-26", "close": 194.310898465, "volume": 3.0}, {"date": "2006-10-02", "close": 194.310898465, "volume": 7.0}, {"date": "2006-10-04", "close": 191.1254739, "volume": 2.0}, {"date": "2006-10-05", "close": 203.86717216, "volume": 188.0}, {"date": "2006-10-06", "close": 191.1254739, "volume": 13.0}, {"date": "2006-10-11", "close": 191.1254739, "volume": 78.0}, {"date": "2006-10-12", "close": 191.1254739, "volume": 31.0}, {"date": "2006-10-13", "close": 203.86717216, "volume": 8.0}, {"date": "2006-10-16", "close": 213.423445855, "volume": 31.0}, {"date": "2006-10-17", "close": 213.423445855, "volume": 3.0}, {"date": "2006-10-19", "close": 210.23802129, "volume": 70.0}, {"date": "2006-10-20", "close": 216.60887042, "volume": 157.0}, {"date": "2006-10-23", "close": 216.60887042, "volume": 51.0}, {"date": "2006-10-25", "close": 216.60887042, "volume": 47.0}, {"date": "2006-10-26", "close": 216.60887042, "volume": 30.0}, {"date": "2006-10-27", "close": 216.60887042, "volume": 6.0}, {"date": "2006-10-30", "close": 216.60887042, "volume": 1.0}, {"date": "2006-10-31", "close": 207.052596725, "volume": 31.0}, {"date": "2006-11-01", "close": 216.60887042, "volume": 139.0}, {"date": "2006-11-06", "close": 216.60887042, "volume": 16.0}, {"date": "2006-11-07", "close": 222.97971955, "volume": 16.0}, {"date": "2006-11-08", "close": 229.35056868, "volume": 5.0}, {"date": "2006-11-09", "close": 216.60887042, "volume": 6.0}, {"date": "2006-11-10", "close": 222.97971955, "volume": 20.0}, {"date": "2006-11-13", "close": 229.35056868, "volume": 312.0}, {"date": "2006-11-14", "close": 229.35056868, "volume": 11.0}, {"date": "2006-11-15", "close": 235.72141781, "volume": 93.0}, {"date": "2006-11-16", "close": 248.46311607, "volume": 42.0}, {"date": "2006-11-20", "close": 232.535993245, "volume": 39.0}, {"date": "2006-11-21", "close": 245.277691505, "volume": 47.0}, {"date": "2006-11-22", "close": 229.35056868, "volume": 35.0}, {"date": "2006-11-23", "close": 226.165144115, "volume": 129.0}, {"date": "2006-11-24", "close": 219.794294985, "volume": 71.0}, {"date": "2006-11-27", "close": 219.794294985, "volume": 108.0}, {"date": "2006-11-28", "close": 222.97971955, "volume": 174.0}, {"date": "2006-12-06", "close": 200.681747595, "volume": 16.0}, {"date": "2006-12-07", "close": 210.23802129, "volume": 236.0}, {"date": "2006-12-15", "close": 191.1254739, "volume": 14.0}, {"date": "2006-12-18", "close": 191.1254739, "volume": 36.0}, {"date": "2006-12-20", "close": 191.1254739, "volume": 8.0}, {"date": "2006-12-28", "close": 191.1254739, "volume": 5.0}, {"date": "2006-12-29", "close": 197.49632303, "volume": 21.0}, {"date": "2007-01-03", "close": 203.86717216, "volume": 19.0}, {"date": "2007-01-10", "close": 203.86717216, "volume": 8.0}, {"date": "2007-01-11", "close": 210.23802129, "volume": 47.0}, {"date": "2007-01-12", "close": 210.23802129, "volume": 78.0}, {"date": "2007-01-16", "close": 207.052596725, "volume": 19.0}, {"date": "2007-01-18", "close": 213.423445855, "volume": 16.0}, {"date": "2007-01-19", "close": 213.423445855, "volume": 20.0}, {"date": "2007-01-24", "close": 210.23802129, "volume": 157.0}, {"date": "2007-02-01", "close": 191.1254739, "volume": 4.0}, {"date": "2007-02-02", "close": 191.1254739, "volume": 106.0}, {"date": "2007-02-05", "close": 191.1254739, "volume": 3.0}, {"date": "2007-02-08", "close": 191.1254739, "volume": 8.0}, {"date": "2007-02-09", "close": 191.1254739, "volume": 3.0}, {"date": "2007-02-13", "close": 191.1254739, "volume": 4.0}, {"date": "2007-02-16", "close": 191.1254739, "volume": 2.0}, {"date": "2007-02-19", "close": 191.1254739, "volume": 61.0}, {"date": "2007-02-21", "close": 197.49632303, "volume": 3.0}, {"date": "2007-02-22", "close": 191.1254739, "volume": 34.0}, {"date": "2007-02-26", "close": 191.1254739, "volume": 49.0}, {"date": "2007-02-28", "close": 133.78783173, "volume": 129.0}, {"date": "2007-03-01", "close": 191.1254739, "volume": 113.0}, {"date": "2007-03-02", "close": 172.01292651, "volume": 5355.0}, {"date": "2007-03-05", "close": 194.310898465, "volume": 40.0}, {"date": "2007-03-07", "close": 191.1254739, "volume": 10183.0}, {"date": "2007-03-08", "close": 178.38377564, "volume": 11.0}, {"date": "2007-03-09", "close": 187.940049335, "volume": 45.0}, {"date": "2007-03-12", "close": 191.1254739, "volume": 14.0}, {"date": "2007-03-13", "close": 184.75462477, "volume": 78.0}, {"date": "2007-03-14", "close": 184.75462477, "volume": 31.0}, {"date": "2007-03-15", "close": 191.1254739, "volume": 16.0}, {"date": "2007-03-16", "close": 191.1254739, "volume": 6.0}, {"date": "2007-03-22", "close": 191.1254739, "volume": 92.0}, {"date": "2007-03-23", "close": 194.310898465, "volume": 49.0}, {"date": "2007-03-26", "close": 191.1254739, "volume": 76.0}, {"date": "2007-03-28", "close": 191.1254739, "volume": 31.0}, {"date": "2007-04-02", "close": 194.310898465, "volume": 3.0}, {"date": "2007-04-04", "close": 191.1254739, "volume": 78.0}, {"date": "2007-04-05", "close": 194.310898465, "volume": 10.0}, {"date": "2007-04-10", "close": 187.940049335, "volume": 80.0}, {"date": "2007-04-12", "close": 162.456652815, "volume": 6.0}, {"date": "2007-04-13", "close": 178.38377564, "volume": 36.0}, {"date": "2007-04-16", "close": 187.940049335, "volume": 31.0}, {"date": "2007-04-18", "close": 187.940049335, "volume": 85.0}, {"date": "2007-04-24", "close": 184.75462477, "volume": 710.0}, {"date": "2007-04-27", "close": 178.38377564, "volume": 68.0}, {"date": "2007-04-30", "close": 178.38377564, "volume": 47.0}, {"date": "2007-05-01", "close": 178.38377564, "volume": 40.0}, {"date": "2007-05-03", "close": 187.940049335, "volume": 6579.0}, {"date": "2007-05-04", "close": 178.38377564, "volume": 35.0}, {"date": "2007-05-08", "close": 178.38377564, "volume": 24.0}, {"date": "2007-05-09", "close": 162.456652815, "volume": 52.0}, {"date": "2007-05-11", "close": 172.01292651, "volume": 4.0}, {"date": "2007-05-15", "close": 168.827501945, "volume": 48.0}, {"date": "2007-05-16", "close": 172.01292651, "volume": 196.0}, {"date": "2007-05-18", "close": 168.827501945, "volume": 5.0}, {"date": "2007-05-21", "close": 168.827501945, "volume": 8.0}, {"date": "2007-05-23", "close": 168.827501945, "volume": 66.0}, {"date": "2007-05-25", "close": 165.64207738, "volume": 71.0}, {"date": "2007-05-28", "close": 165.64207738, "volume": 3.0}, {"date": "2007-05-30", "close": 172.01292651, "volume": 5.0}, {"date": "2007-05-31", "close": 172.01292651, "volume": 23.0}, {"date": "2007-06-01", "close": 178.38377564, "volume": 331.0}, {"date": "2007-06-05", "close": 165.64207738, "volume": 23.0}, {"date": "2007-06-06", "close": 165.64207738, "volume": 71.0}, {"date": "2007-06-07", "close": 184.75462477, "volume": 110.0}, {"date": "2007-06-08", "close": 181.569200205, "volume": 8.0}, {"date": "2007-06-12", "close": 184.75462477, "volume": 13.0}, {"date": "2007-06-14", "close": 191.1254739, "volume": 20.0}, {"date": "2007-06-15", "close": 191.1254739, "volume": 75.0}, {"date": "2007-06-18", "close": 178.38377564, "volume": 47.0}, {"date": "2007-06-19", "close": 168.827501945, "volume": 106.0}, {"date": "2007-06-21", "close": 172.01292651, "volume": 133.0}, {"date": "2007-06-22", "close": 172.01292651, "volume": 38.0}, {"date": "2007-06-25", "close": 168.827501945, "volume": 120.0}, {"date": "2007-06-26", "close": 159.27122825, "volume": 249.0}, {"date": "2007-06-28", "close": 162.456652815, "volume": 25.0}, {"date": "2007-06-29", "close": 162.456652815, "volume": 16.0}, {"date": "2007-07-04", "close": 152.90037912, "volume": 13.0}, {"date": "2007-07-09", "close": 156.085803685, "volume": 6.0}, {"date": "2007-07-11", "close": 165.64207738, "volume": 43.0}, {"date": "2007-07-16", "close": 156.085803685, "volume": 28.0}, {"date": "2007-07-17", "close": 152.90037912, "volume": 71.0}, {"date": "2007-07-18", "close": 152.90037912, "volume": 23.0}, {"date": "2007-07-23", "close": 159.27122825, "volume": 3.0}, {"date": "2007-07-25", "close": 178.38377564, "volume": 57.0}, {"date": "2007-08-01", "close": 159.27122825, "volume": 31.0}, {"date": "2007-08-06", "close": 146.52952999, "volume": 8.0}, {"date": "2007-08-09", "close": 159.27122825, "volume": 8.0}, {"date": "2007-08-13", "close": 159.27122825, "volume": 6.0}, {"date": "2007-08-14", "close": 159.27122825, "volume": 2.0}, {"date": "2007-08-16", "close": 146.52952999, "volume": 17.0}, {"date": "2007-08-17", "close": 172.01292651, "volume": 25.0}, {"date": "2007-08-23", "close": 172.01292651, "volume": 14.0}, {"date": "2007-08-24", "close": 172.01292651, "volume": 2.0}, {"date": "2007-08-28", "close": 159.27122825, "volume": 11.0}, {"date": "2007-08-30", "close": 159.27122825, "volume": 20.0}, {"date": "2007-09-05", "close": 152.90037912, "volume": 31.0}, {"date": "2007-09-12", "close": 133.78783173, "volume": 157.0}, {"date": "2007-09-17", "close": 133.78783173, "volume": 12.0}, {"date": "2007-09-19", "close": 133.78783173, "volume": 50.0}, {"date": "2007-09-24", "close": 127.4169826, "volume": 78.0}, {"date": "2007-09-25", "close": 133.78783173, "volume": 107.0}, {"date": "2007-09-26", "close": 133.78783173, "volume": 11.0}, {"date": "2007-09-27", "close": 133.78783173, "volume": 9.0}, {"date": "2007-10-02", "close": 133.78783173, "volume": 8.0}, {"date": "2007-10-09", "close": 133.78783173, "volume": 210.0}, {"date": "2007-10-10", "close": 133.78783173, "volume": 226.0}, {"date": "2007-10-11", "close": 127.4169826, "volume": 314.0}, {"date": "2007-10-12", "close": 121.04613347, "volume": 197.0}, {"date": "2007-10-16", "close": 127.4169826, "volume": 8.0}, {"date": "2007-10-18", "close": 117.860708905, "volume": 55.0}, {"date": "2007-10-19", "close": 121.04613347, "volume": 3.0}, {"date": "2007-10-22", "close": 121.04613347, "volume": 24.0}, {"date": "2007-10-23", "close": 127.4169826, "volume": 235.0}, {"date": "2007-10-25", "close": 121.04613347, "volume": 5.0}, {"date": "2007-10-26", "close": 121.04613347, "volume": 63.0}, {"date": "2007-10-29", "close": 117.860708905, "volume": 8.0}, {"date": "2007-10-30", "close": 117.860708905, "volume": 5.0}, {"date": "2007-11-02", "close": 114.67528434, "volume": 375.0}, {"date": "2007-11-06", "close": 114.67528434, "volume": 35.0}, {"date": "2007-11-14", "close": 95.56273695, "volume": 16.0}, {"date": "2007-11-20", "close": 127.4169826, "volume": 575.0}, {"date": "2007-11-28", "close": 114.67528434, "volume": 18.0}, {"date": "2007-12-06", "close": 143.344105425, "volume": 11.0}, {"date": "2007-12-07", "close": 140.15868086, "volume": 8.0}, {"date": "2007-12-18", "close": 114.67528434, "volume": 191.0}, {"date": "2007-12-19", "close": 114.67528434, "volume": 3.0}, {"date": "2007-12-20", "close": 114.67528434, "volume": 3.0}, {"date": "2007-12-27", "close": 140.15868086, "volume": 9.0}, {"date": "2007-12-31", "close": 140.15868086, "volume": 26.0}, {"date": "2008-01-07", "close": 140.15868086, "volume": 78.0}, {"date": "2008-01-16", "close": 140.15868086, "volume": 31.0}, {"date": "2008-01-17", "close": 140.15868086, "volume": 12.0}, {"date": "2008-01-18", "close": 101.93358608, "volume": 223.0}, {"date": "2008-01-22", "close": 101.93358608, "volume": 12.0}, {"date": "2008-01-23", "close": 101.93358608, "volume": 20.0}, {"date": "2008-01-24", "close": 101.93358608, "volume": 8.0}, {"date": "2008-02-01", "close": 101.93358608, "volume": 16.0}, {"date": "2008-02-11", "close": 95.56273695, "volume": 562.0}, {"date": "2008-02-19", "close": 95.56273695, "volume": 235.0}, {"date": "2008-02-25", "close": 89.19188782, "volume": 181.0}, {"date": "2008-02-27", "close": 82.82103869, "volume": 5.0}, {"date": "2008-02-29", "close": 89.19188782, "volume": 66.0}, {"date": "2008-03-03", "close": 82.82103869, "volume": 78.0}, {"date": "2008-03-04", "close": 76.45018956, "volume": 472.0}, {"date": "2008-03-06", "close": 76.45018956, "volume": 157.0}, {"date": "2008-03-07", "close": 76.45018956, "volume": 2.0}, {"date": "2008-03-12", "close": 57.33764217, "volume": 38.0}, {"date": "2008-03-13", "close": 57.33764217, "volume": 1571.0}, {"date": "2008-03-19", "close": 60.523066735, "volume": 165.0}, {"date": "2008-03-20", "close": 59.885981822, "volume": 159.0}, {"date": "2008-04-02", "close": 58.611811996, "volume": 5.0}, {"date": "2008-04-03", "close": 73.264764995, "volume": 8.0}, {"date": "2008-04-16", "close": 73.264764995, "volume": 8.0}, {"date": "2008-04-18", "close": 63.7084913, "volume": 99.0}, {"date": "2008-05-12", "close": 63.7084913, "volume": 16.0}, {"date": "2008-05-20", "close": 63.7084913, "volume": 31.0}, {"date": "2008-05-23", "close": 63.7084913, "volume": 11.0}, {"date": "2008-06-03", "close": 57.33764217, "volume": 118.0}, {"date": "2008-06-04", "close": 51.603877953, "volume": 16.0}, {"date": "2008-06-05", "close": 50.96679304, "volume": 314.0}, {"date": "2008-06-11", "close": 47.781368475, "volume": 41.0}, {"date": "2008-06-13", "close": 50.96679304, "volume": 361.0}, {"date": "2008-06-17", "close": 44.59594391, "volume": 39.0}, {"date": "2008-06-19", "close": 44.59594391, "volume": 3.0}, {"date": "2008-06-20", "close": 44.59594391, "volume": 52.0}, {"date": "2008-06-23", "close": 44.59594391, "volume": 21.0}, {"date": "2008-06-24", "close": 44.59594391, "volume": 173.0}, {"date": "2008-06-25", "close": 44.59594391, "volume": 1.0}, {"date": "2008-06-27", "close": 31.85424565, "volume": 141.0}, {"date": "2008-06-30", "close": 37.588009867, "volume": 265.0}, {"date": "2008-07-01", "close": 38.22509478, "volume": 13.0}, {"date": "2008-07-04", "close": 35.039670215, "volume": 24.0}, {"date": "2008-07-08", "close": 44.59594391, "volume": 78.0}, {"date": "2008-07-10", "close": 38.22509478, "volume": 133.0}, {"date": "2008-07-16", "close": 35.039670215, "volume": 157.0}, {"date": "2008-07-17", "close": 35.676755128, "volume": 47.0}, {"date": "2008-07-18", "close": 35.676755128, "volume": 16.0}, {"date": "2008-07-21", "close": 35.676755128, "volume": 12.0}, {"date": "2008-08-15", "close": 36.950924954, "volume": 67.0}, {"date": "2008-08-20", "close": 38.22509478, "volume": 23.0}, {"date": "2008-08-27", "close": 38.22509478, "volume": 24.0}, {"date": "2008-09-03", "close": 35.676755128, "volume": 78.0}, {"date": "2008-09-11", "close": 36.313840041, "volume": 16.0}, {"date": "2008-09-16", "close": 38.22509478, "volume": 24.0}, {"date": "2008-10-01", "close": 38.22509478, "volume": 16.0}, {"date": "2008-10-06", "close": 35.039670215, "volume": 8.0}, {"date": "2008-10-09", "close": 32.491330563, "volume": 57.0}, {"date": "2008-10-16", "close": 38.22509478, "volume": 63.0}, {"date": "2008-10-23", "close": 33.765500389, "volume": 133.0}, {"date": "2008-10-24", "close": 32.491330563, "volume": 8.0}, {"date": "2008-10-27", "close": 31.217160737, "volume": 24.0}, {"date": "2008-11-04", "close": 24.846311607, "volume": 86.0}, {"date": "2008-12-19", "close": 21.60586413, "volume": 28.0}, {"date": "2009-01-06", "close": 22.326059601, "volume": 694.0}, {"date": "2009-01-12", "close": 22.326059601, "volume": 139.0}, {"date": "2009-01-21", "close": 22.326059601, "volume": 28.0}, {"date": "2009-04-15", "close": 21.60586413, "volume": 14.0}, {"date": "2009-04-21", "close": 21.60586413, "volume": 15.0}, {"date": "2009-05-28", "close": 18.004886775, "volume": 43.0}, {"date": "2009-05-29", "close": 21.60586413, "volume": 136.0}, {"date": "2009-06-03", "close": 28.80781884, "volume": 215.0}, {"date": "2009-06-05", "close": 28.80781884, "volume": 77.0}, {"date": "2009-07-01", "close": 27.367427898, "volume": 14.0}, {"date": "2009-07-06", "close": 15.844300362, "volume": 28.0}, {"date": "2009-07-27", "close": 14.40390942, "volume": 278.0}, {"date": "2009-07-28", "close": 14.40390942, "volume": 21.0}, {"date": "2009-07-29", "close": 14.40390942, "volume": 167.0}, {"date": "2009-07-30", "close": 14.40390942, "volume": 35.0}, {"date": "2009-08-05", "close": 28.087623369, "volume": 347.0}, {"date": "2009-08-06", "close": 30.248209782, "volume": 440.0}, {"date": "2009-08-07", "close": 26.647232427, "volume": 14.0}, {"date": "2009-08-11", "close": 27.367427898, "volume": 69.0}, {"date": "2009-08-12", "close": 27.367427898, "volume": 139.0}, {"date": "2009-08-14", "close": 26.647232427, "volume": 3.0}, {"date": "2009-08-17", "close": 27.367427898, "volume": 333.0}, {"date": "2009-08-21", "close": 27.367427898, "volume": 486.0}, {"date": "2009-08-24", "close": 27.367427898, "volume": 824.0}, {"date": "2009-08-27", "close": 26.647232427, "volume": 368.0}, {"date": "2009-09-03", "close": 26.647232427, "volume": 58.0}, {"date": "2009-09-08", "close": 28.087623369, "volume": 96.0}, {"date": "2009-09-11", "close": 32.408796195, "volume": 33.0}, {"date": "2009-09-17", "close": 25.927036956, "volume": 33.0}, {"date": "2009-09-24", "close": 25.206841485, "volume": 14.0}, {"date": "2009-10-12", "close": 25.206841485, "volume": 10.0}, {"date": "2009-11-09", "close": 25.206841485, "volume": 11.0}, {"date": "2009-11-12", "close": 25.206841485, "volume": 17.0}, {"date": "2010-03-11", "close": 32.082017905, "volume": 3.0}, {"date": "2010-03-15", "close": 32.082017905, "volume": 43.0}, {"date": "2010-03-19", "close": 32.082017905, "volume": 3.0}, {"date": "2010-03-26", "close": 36.66516332, "volume": 16.0}, {"date": "2010-03-30", "close": 35.748534237, "volume": 13.0}, {"date": "2010-04-07", "close": 36.66516332, "volume": 15.0}, {"date": "2010-04-19", "close": 35.748534237, "volume": 7.0}, {"date": "2010-07-21", "close": 18.33258166, "volume": 327.0}, {"date": "2010-08-13", "close": 18.33258166, "volume": 22.0}, {"date": "2010-10-29", "close": 19.249210743, "volume": 3.0}, {"date": "2010-11-23", "close": 20.165839826, "volume": 16.0}, {"date": "2010-12-02", "close": 22.915727075, "volume": 5.0}, {"date": "2010-12-07", "close": 22.915727075, "volume": 45.0}, {"date": "2011-02-16", "close": 24.748985241, "volume": 16.0}, {"date": "2011-05-16", "close": 13.749436245, "volume": 13.0}, {"date": "2011-05-23", "close": 13.749436245, "volume": 1903.0}, {"date": "2011-05-31", "close": 14.2999857, "volume": 609.0}, {"date": "2011-06-29", "close": 14.2999857, "volume": 35.0}, {"date": "2011-09-16", "close": 14.2999857, "volume": 327.0}, {"date": "2011-10-24", "close": 14.2999857, "volume": 33.0}, {"date": "2012-02-15", "close": 14.2999857, "volume": 4.0}, {"date": "2012-02-29", "close": 32.999967, "volume": 5.0}, {"date": "2012-06-26", "close": 32.999967, "volume": 0.0}, {"date": "2012-06-29", "close": 21.999978, "volume": 9.0}, {"date": "2012-08-22", "close": 21.999978, "volume": 9.0}, {"date": "2012-08-23", "close": 21.999978, "volume": 73.0}, {"date": "2012-12-10", "close": 10.999989, "volume": 9.0}, {"date": "2013-01-14", "close": 16.4999835, "volume": 4.0}, {"date": "2013-02-08", "close": 17.5999824, "volume": 9.0}, {"date": "2013-04-23", "close": 21.999978, "volume": 9.0}, {"date": "2013-04-29", "close": 21.999978, "volume": 18.0}, {"date": "2013-05-24", "close": 16.4999835, "volume": 178.0}, {"date": "2013-06-05", "close": 10.999989, "volume": 18.0}, {"date": "2013-06-20", "close": 6.5999934, "volume": 9.0}, {"date": "2013-06-27", "close": 6.5999934, "volume": 9.0}, {"date": "2014-02-11", "close": 6.5999934, "volume": null}, {"date": "2014-10-20", "close": 0.7666659, "volume": 186702.0}, {"date": "2014-10-21", "close": 0.7333326, "volume": 72002.0}, {"date": "2014-10-22", "close": 0.7333326, "volume": 72500.0}, {"date": "2014-10-23", "close": 0.6999993, "volume": 37500.0}, {"date": "2014-10-24", "close": 0.7333326, "volume": 22800.0}, {"date": "2014-10-27", "close": 0.6999993, "volume": 37500.0}, {"date": "2014-10-28", "close": 0.6999993, "volume": 29802.0}, {"date": "2014-10-29", "close": 0.7333326, "volume": 42749.0}, {"date": "2014-10-31", "close": 0.6999993, "volume": 48949.0}, {"date": "2014-11-03", "close": 0.6999993, "volume": 42702.0}, {"date": "2014-11-06", "close": 0.6999993, "volume": 12000.0}, {"date": "2014-11-20", "close": 0.666666, "volume": 15000.0}, {"date": "2014-12-09", "close": 0.6333327, "volume": 675.0}, {"date": "2014-12-10", "close": 0.6333327, "volume": 2325.0}, {"date": "2014-12-11", "close": 0.6333327, "volume": 6600.0}, {"date": "2014-12-12", "close": 0.666666, "volume": 60000.0}, {"date": "2014-12-18", "close": 0.5333328, "volume": 15000.0}, {"date": "2014-12-19", "close": 0.666666, "volume": 34500.0}, {"date": "2014-12-29", "close": 0.666666, "volume": 7500.0}, {"date": "2015-01-12", "close": 0.666666, "volume": 15000.0}, {"date": "2015-01-23", "close": 0.666666, "volume": 6000.0}, {"date": "2015-01-29", "close": 0.666666, "volume": 2401.0}, {"date": "2015-01-30", "close": 0.666666, "volume": 1349.0}, {"date": "2015-02-05", "close": 0.666666, "volume": 3395.0}, {"date": "2015-02-06", "close": 0.666666, "volume": 15150.0}, {"date": "2015-02-18", "close": 0.6333327, "volume": 12301.0}, {"date": "2015-02-25", "close": 0.666666, "volume": 60000.0}, {"date": "2015-03-02", "close": 0.666666, "volume": 16200.0}, {"date": "2015-03-05", "close": 0.666666, "volume": 30000.0}, {"date": "2015-03-09", "close": 0.666666, "volume": 28350.0}, {"date": "2015-03-11", "close": 0.666666, "volume": 56250.0}, {"date": "2015-03-16", "close": 0.666666, "volume": 27750.0}, {"date": "2015-03-17", "close": 0.666666, "volume": 15000.0}, {"date": "2015-03-19", "close": 0.666666, "volume": 8250.0}, {"date": "2015-03-20", "close": 0.666666, "volume": 3000.0}, {"date": "2015-03-25", "close": 0.7333326, "volume": 24450.0}, {"date": "2015-03-26", "close": 0.8333325, "volume": 3600.0}, {"date": "2015-03-31", "close": 0.8333325, "volume": 66750.0}, {"date": "2015-04-21", "close": 0.6999993, "volume": 4286.0}, {"date": "2015-04-30", "close": 0.6999993, "volume": 19500.0}, {"date": "2015-05-07", "close": 0.666666, "volume": 7500.0}, {"date": "2015-05-12", "close": 0.5999994, "volume": 12000.0}, {"date": "2015-05-15", "close": 0.5999994, "volume": 68.0}, {"date": "2015-05-18", "close": 0.5999994, "volume": 15000.0}, {"date": "2015-05-22", "close": 0.666666, "volume": 7500.0}, {"date": "2015-05-25", "close": 0.6999993, "volume": 8433.0}, {"date": "2015-06-03", "close": 0.8333325, "volume": 750.0}, {"date": "2015-06-09", "close": 0.7666659, "volume": 44250.0}, {"date": "2015-06-12", "close": 0.7333326, "volume": 15000.0}, {"date": "2015-06-16", "close": 0.7333326, "volume": 6000.0}, {"date": "2015-06-23", "close": 0.6999993, "volume": 15000.0}, {"date": "2015-06-30", "close": 0.6999993, "volume": 15000.0}, {"date": "2015-07-03", "close": 0.6999993, "volume": 4404.0}, {"date": "2015-07-17", "close": 0.666666, "volume": 7800.0}, {"date": "2015-07-29", "close": 0.666666, "volume": 7200.0}, {"date": "2015-08-04", "close": 0.5999994, "volume": 8400.0}, {"date": "2015-08-13", "close": 0.4999995, "volume": 3600.0}, {"date": "2015-12-03", "close": 0.4999995, "volume": 34500.0}, {"date": "2015-12-10", "close": 0.5333328, "volume": 7500.0}, {"date": "2015-12-15", "close": 0.4999995, "volume": 7500.0}, {"date": "2015-12-24", "close": 0.5333328, "volume": 8550.0}, {"date": "2016-01-06", "close": 0.5333328, "volume": 27.0}, {"date": "2016-01-13", "close": 0.4666662, "volume": 51423.0}, {"date": "2016-02-02", "close": 0.4999995, "volume": 8577.0}, {"date": "2016-02-10", "close": 0.4666662, "volume": 12000.0}, {"date": "2016-02-12", "close": 0.3999996, "volume": 30000.0}, {"date": "2016-02-24", "close": 0.4999995, "volume": 15000.0}, {"date": "2016-03-01", "close": 0.3999996, "volume": 12000.0}, {"date": "2016-03-04", "close": 0.3999996, "volume": 6933.0}, {"date": "2016-03-08", "close": 0.4999995, "volume": 15000.0}, {"date": "2016-05-05", "close": 0.3666663, "volume": 3933.0}, {"date": "2016-05-10", "close": 0.3666663, "volume": 5067.0}, {"date": "2016-05-11", "close": 0.3666663, "volume": 15000.0}, {"date": "2016-05-19", "close": 0.333333, "volume": 14373.0}, {"date": "2016-05-24", "close": 0.3666663, "volume": 20400.0}, {"date": "2016-05-31", "close": 0.2999997, "volume": 93.0}, {"date": "2016-06-06", "close": 0.2666664, "volume": 32049.0}, {"date": "2016-06-10", "close": 0.1999998, "volume": 42301.0}, {"date": "2016-06-17", "close": 0.2333331, "volume": 7801.0}, {"date": "2016-06-24", "close": 0.2999997, "volume": 27000.0}, {"date": "2016-07-15", "close": 0.333333, "volume": 9000.0}, {"date": "2016-08-08", "close": 0.333333, "volume": 3240.0}, {"date": "2016-09-02", "close": 0.2333331, "volume": 45000.0}, {"date": "2016-09-05", "close": 0.2666664, "volume": 1875.0}, {"date": "2017-12-21", "close": 0.38, "volume": 1908228.0}, {"date": "2017-12-22", "close": 0.39, "volume": 722500.0}, {"date": "2017-12-27", "close": 0.39, "volume": 404910.0}, {"date": "2017-12-28", "close": 0.415, "volume": 216142.0}, {"date": "2017-12-29", "close": 0.43, "volume": 154337.0}, {"date": "2018-01-02", "close": 0.43, "volume": 84538.0}, {"date": "2018-01-03", "close": 0.435, "volume": 171090.0}, {"date": "2018-01-04", "close": 0.49, "volume": 197679.0}, {"date": "2018-01-05", "close": 0.45, "volume": 58334.0}, {"date": "2018-01-08", "close": 0.46, "volume": 56488.0}, {"date": "2018-01-10", "close": 0.45, "volume": 146000.0}, {"date": "2018-01-11", "close": 0.42, "volume": 27786.0}, {"date": "2018-01-12", "close": 0.42, "volume": 17334.0}, {"date": "2018-01-15", "close": 0.45, "volume": 269540.0}, {"date": "2018-01-16", "close": 0.44, "volume": 64591.0}, {"date": "2018-01-17", "close": 0.44, "volume": 157800.0}, {"date": "2018-01-18", "close": 0.42, "volume": 175142.0}, {"date": "2018-01-19", "close": 0.43, "volume": 38000.0}, {"date": "2018-01-22", "close": 0.425, "volume": 249900.0}, {"date": "2018-01-23", "close": 0.42, "volume": 35035.0}, {"date": "2018-01-24", "close": 0.44, "volume": 100000.0}, {"date": "2018-01-25", "close": 0.43, "volume": 143000.0}, {"date": "2018-01-29", "close": 0.43, "volume": 664.0}, {"date": "2018-01-30", "close": 0.43, "volume": 202350.0}, {"date": "2018-01-31", "close": 0.43, "volume": 80000.0}, {"date": "2018-02-01", "close": 0.43, "volume": 93851.0}, {"date": "2018-02-02", "close": 0.47, "volume": 277917.0}, {"date": "2018-02-05", "close": 0.42, "volume": 101500.0}, {"date": "2018-02-06", "close": 0.38, "volume": 1111028.0}, {"date": "2018-02-07", "close": 0.41, "volume": 62400.0}, {"date": "2018-02-09", "close": 0.39, "volume": 655969.0}, {"date": "2018-02-12", "close": 0.41, "volume": 473453.0}, {"date": "2018-02-13", "close": 0.4, "volume": 188202.0}, {"date": "2018-02-14", "close": 0.4, "volume": 24304.0}, {"date": "2018-02-15", "close": 0.4, "volume": 22400.0}, {"date": "2018-02-16", "close": 0.4, "volume": 323296.0}, {"date": "2018-02-19", "close": 0.4, "volume": 23000.0}, {"date": "2018-02-20", "close": 0.4, "volume": 120000.0}, {"date": "2018-02-21", "close": 0.4, "volume": 30417.0}, {"date": "2018-02-22", "close": 0.4, "volume": 32333.0}, {"date": "2018-02-23", "close": 0.4, "volume": 82162.0}, {"date": "2018-02-26", "close": 0.38, "volume": 40000.0}, {"date": "2018-02-27", "close": 0.39, "volume": 78388.0}, {"date": "2018-02-28", "close": 0.415, "volume": 138189.0}, {"date": "2018-03-01", "close": 0.4, "volume": 122000.0}, {"date": "2018-03-02", "close": 0.385, "volume": 168874.0}, {"date": "2018-03-05", "close": 0.4, "volume": 28357.0}, {"date": "2018-03-06", "close": 0.4, "volume": 48000.0}, {"date": "2018-03-07", "close": 0.4, "volume": 91000.0}, {"date": "2018-03-08", "close": 0.41, "volume": 403156.0}, {"date": "2018-03-09", "close": 0.45, "volume": 353962.0}, {"date": "2018-03-12", "close": 0.48, "volume": 205000.0}, {"date": "2018-03-13", "close": 0.47, "volume": 69438.0}, {"date": "2018-03-15", "close": 0.49, "volume": 81400.0}, {"date": "2018-03-16", "close": 0.535, "volume": 559697.0}, {"date": "2018-03-19", "close": 0.535, "volume": 12993.0}, {"date": "2018-03-20", "close": 0.5, "volume": 96028.0}, {"date": "2018-03-21", "close": 0.5, "volume": 57223.0}, {"date": "2018-03-22", "close": 0.49, "volume": 109279.0}, {"date": "2018-03-23", "close": 0.47, "volume": 28108.0}, {"date": "2018-03-26", "close": 0.455, "volume": 138035.0}, {"date": "2018-03-27", "close": 0.465, "volume": 6520.0}, {"date": "2018-03-28", "close": 0.46, "volume": 346436.0}, {"date": "2018-03-29", "close": 0.465, "volume": 108029.0}, {"date": "2018-04-03", "close": 0.47, "volume": 242000.0}, {"date": "2018-04-04", "close": 0.45, "volume": 72286.0}, {"date": "2018-04-05", "close": 0.45, "volume": 119612.0}, {"date": "2018-04-09", "close": 0.46, "volume": 49908.0}, {"date": "2018-04-10", "close": 0.5, "volume": 15000.0}, {"date": "2018-04-11", "close": 0.475, "volume": 138575.0}, {"date": "2018-04-12", "close": 0.48, "volume": 123117.0}, {"date": "2018-04-13", "close": 0.5, "volume": 176333.0}, {"date": "2018-04-16", "close": 0.49, "volume": 134016.0}, {"date": "2018-04-17", "close": 0.48, "volume": 110238.0}, {"date": "2018-04-18", "close": 0.48, "volume": 44928.0}, {"date": "2018-04-19", "close": 0.49, "volume": 97302.0}, {"date": "2018-04-20", "close": 0.5, "volume": 21115.0}, {"date": "2018-04-23", "close": 0.5, "volume": 53495.0}, {"date": "2018-04-24", "close": 0.51, "volume": 37740.0}, {"date": "2018-04-26", "close": 0.52, "volume": 85971.0}, {"date": "2018-04-27", "close": 0.53, "volume": 10076.0}, {"date": "2018-04-30", "close": 0.5, "volume": 19441.0}, {"date": "2018-05-02", "close": 0.48, "volume": 47574.0}, {"date": "2018-05-03", "close": 0.485, "volume": 2475.0}, {"date": "2018-05-04", "close": 0.47, "volume": 161236.0}, {"date": "2018-05-07", "close": 0.455, "volume": 76808.0}, {"date": "2018-05-14", "close": 0.46, "volume": 75500.0}, {"date": "2018-05-17", "close": 0.455, "volume": 2156.0}, {"date": "2018-05-18", "close": 0.44, "volume": 238000.0}, {"date": "2018-05-21", "close": 0.45, "volume": 121780.0}, {"date": "2018-05-22", "close": 0.45, "volume": 71980.0}, {"date": "2018-05-23", "close": 0.46, "volume": 23927.0}, {"date": "2018-05-29", "close": 0.44, "volume": 23284.0}, {"date": "2018-05-30", "close": 0.425, "volume": 36000.0}, {"date": "2018-06-01", "close": 0.415, "volume": 15446.0}, {"date": "2018-06-04", "close": 0.43, "volume": 65901.0}, {"date": "2018-06-05", "close": 0.42, "volume": 6215.0}, {"date": "2018-06-06", "close": 0.43, "volume": 25000.0}, {"date": "2018-06-12", "close": 0.43, "volume": 43134.0}, {"date": "2018-06-13", "close": 0.43, "volume": 50000.0}, {"date": "2018-06-14", "close": 0.43, "volume": 47000.0}, {"date": "2018-06-15", "close": 0.43, "volume": 33000.0}, {"date": "2018-06-18", "close": 0.425, "volume": 300840.0}, {"date": "2018-06-19", "close": 0.41, "volume": 19226.0}, {"date": "2018-06-20", "close": 0.415, "volume": 11820.0}, {"date": "2018-06-21", "close": 0.43, "volume": 53259.0}, {"date": "2018-06-22", "close": 0.43, "volume": 11796.0}, {"date": "2018-06-25", "close": 0.475, "volume": 483325.0}, {"date": "2018-06-26", "close": 0.475, "volume": 32850.0}, {"date": "2018-06-28", "close": 0.475, "volume": 67600.0}, {"date": "2018-06-29", "close": 0.46, "volume": 14384.0}, {"date": "2018-07-02", "close": 0.45, "volume": 153318.0}, {"date": "2018-07-03", "close": 0.45, "volume": 106005.0}, {"date": "2018-07-06", "close": 0.45, "volume": 66252.0}, {"date": "2018-07-09", "close": 0.455, "volume": 146695.0}, {"date": "2018-07-10", "close": 0.45, "volume": 58333.0}, {"date": "2018-07-11", "close": 0.43, "volume": 120264.0}, {"date": "2018-07-12", "close": 0.43, "volume": 10000.0}, {"date": "2018-07-13", "close": 0.43, "volume": 68067.0}, {"date": "2018-07-17", "close": 0.415, "volume": 140761.0}, {"date": "2018-07-18", "close": 0.42, "volume": 20949.0}, {"date": "2018-07-19", "close": 0.43, "volume": 51666.0}, {"date": "2018-07-23", "close": 0.415, "volume": 37502.0}, {"date": "2018-07-24", "close": 0.415, "volume": 33333.0}, {"date": "2018-07-25", "close": 0.415, "volume": 16000.0}, {"date": "2018-07-26", "close": 0.45, "volume": 737694.0}, {"date": "2018-07-27", "close": 0.43, "volume": 47020.0}, {"date": "2018-07-30", "close": 0.42, "volume": 43320.0}, {"date": "2018-07-31", "close": 0.43, "volume": 90000.0}, {"date": "2018-08-01", "close": 0.42, "volume": 70760.0}, {"date": "2018-08-02", "close": 0.415, "volume": 16971.0}, {"date": "2018-08-07", "close": 0.435, "volume": 501002.0}, {"date": "2018-08-08", "close": 0.45, "volume": 319500.0}, {"date": "2018-08-09", "close": 0.425, "volume": 124766.0}, {"date": "2018-08-10", "close": 0.43, "volume": 48741.0}, {"date": "2018-08-13", "close": 0.415, "volume": 225181.0}, {"date": "2018-08-14", "close": 0.405, "volume": 43333.0}, {"date": "2018-08-15", "close": 0.405, "volume": 439.0}, {"date": "2018-08-16", "close": 0.41, "volume": 108955.0}, {"date": "2018-08-17", "close": 0.41, "volume": 3508.0}, {"date": "2018-08-20", "close": 0.41, "volume": 25064.0}, {"date": "2018-08-21", "close": 0.4, "volume": 106678.0}, {"date": "2018-08-22", "close": 0.405, "volume": 1.0}, {"date": "2018-08-23", "close": 0.4, "volume": 2400.0}, {"date": "2018-08-24", "close": 0.395, "volume": 25100.0}, {"date": "2018-08-27", "close": 0.4, "volume": 33483.0}, {"date": "2018-08-28", "close": 0.405, "volume": 26526.0}, {"date": "2018-08-29", "close": 0.41, "volume": 225271.0}, {"date": "2018-08-30", "close": 0.41, "volume": 178558.0}, {"date": "2018-08-31", "close": 0.395, "volume": 6200.0}, {"date": "2018-09-03", "close": 0.445, "volume": 173055.0}, {"date": "2018-09-04", "close": 0.415, "volume": 155451.0}, {"date": "2018-09-05", "close": 0.435, "volume": 32699.0}, {"date": "2018-09-06", "close": 0.43, "volume": 84879.0}, {"date": "2018-09-07", "close": 0.42, "volume": 66000.0}, {"date": "2018-09-10", "close": 0.47, "volume": 122971.0}, {"date": "2018-09-11", "close": 0.45, "volume": 121420.0}, {"date": "2018-09-12", "close": 0.425, "volume": 97545.0}, {"date": "2018-09-14", "close": 0.41, "volume": 113456.0}, {"date": "2018-09-17", "close": 0.415, "volume": 27103.0}, {"date": "2018-09-18", "close": 0.41, "volume": 66666.0}, {"date": "2018-09-19", "close": 0.425, "volume": 5000.0}, {"date": "2018-09-20", "close": 0.435, "volume": 47462.0}, {"date": "2018-09-21", "close": 0.445, "volume": 57296.0}, {"date": "2018-09-24", "close": 0.445, "volume": 52250.0}, {"date": "2018-09-27", "close": 0.445, "volume": 2465.0}, {"date": "2018-09-28", "close": 0.445, "volume": 4500.0}, {"date": "2018-10-01", "close": 0.44, "volume": 11450.0}, {"date": "2018-10-03", "close": 0.41, "volume": 43300.0}, {"date": "2018-10-04", "close": 0.395, "volume": 204379.0}, {"date": "2018-10-05", "close": 0.405, "volume": 276715.0}, {"date": "2018-10-08", "close": 0.4, "volume": 349762.0}, {"date": "2018-10-09", "close": 0.39, "volume": 60243.0}, {"date": "2018-10-10", "close": 0.41, "volume": 70851.0}, {"date": "2018-10-11", "close": 0.39, "volume": 276735.0}, {"date": "2018-10-12", "close": 0.415, "volume": 66983.0}, {"date": "2018-10-15", "close": 0.4, "volume": 94721.0}, {"date": "2018-10-16", "close": 0.405, "volume": 23238.0}, {"date": "2018-10-17", "close": 0.405, "volume": 48021.0}, {"date": "2018-10-18", "close": 0.42, "volume": 113000.0}, {"date": "2018-10-19", "close": 0.405, "volume": 35000.0}, {"date": "2018-10-22", "close": 0.405, "volume": 98245.0}, {"date": "2018-10-23", "close": 0.4, "volume": 79205.0}, {"date": "2018-10-24", "close": 0.395, "volume": 63268.0}, {"date": "2018-10-25", "close": 0.39, "volume": 297498.0}, {"date": "2018-10-30", "close": 0.39, "volume": 15500.0}, {"date": "2018-10-31", "close": 0.39, "volume": 164700.0}, {"date": "2018-11-07", "close": 0.39, "volume": 5128.0}, {"date": "2018-11-08", "close": 0.39, "volume": 6300.0}, {"date": "2018-11-13", "close": 0.38, "volume": 864396.0}, {"date": "2018-11-14", "close": 0.38, "volume": 8084.0}, {"date": "2018-11-16", "close": 0.38, "volume": 6982.0}, {"date": "2018-11-19", "close": 0.35, "volume": 120798.0}, {"date": "2018-11-20", "close": 0.365, "volume": 481165.0}, {"date": "2018-11-21", "close": 0.36, "volume": 646036.0}, {"date": "2018-11-22", "close": 0.36, "volume": 234617.0}, {"date": "2018-11-23", "close": 0.41, "volume": 54331.0}, {"date": "2018-11-26", "close": 0.38, "volume": 99000.0}, {"date": "2018-11-27", "close": 0.39, "volume": 30000.0}, {"date": "2018-11-28", "close": 0.375, "volume": 56314.0}, {"date": "2018-11-29", "close": 0.38, "volume": 434.0}, {"date": "2018-11-30", "close": 0.4, "volume": 15500.0}, {"date": "2018-12-03", "close": 0.42, "volume": 80003.0}, {"date": "2018-12-04", "close": 0.4, "volume": 25000.0}, {"date": "2018-12-05", "close": 0.42, "volume": 35000.0}, {"date": "2018-12-06", "close": 0.415, "volume": 14874.0}, {"date": "2018-12-11", "close": 0.385, "volume": 18000.0}, {"date": "2018-12-13", "close": 0.41, "volume": 15746.0}, {"date": "2018-12-14", "close": 0.415, "volume": 13846.0}, {"date": "2018-12-17", "close": 0.42, "volume": 40920.0}, {"date": "2018-12-18", "close": 0.4, "volume": 43065.0}, {"date": "2018-12-19", "close": 0.405, "volume": 76913.0}, {"date": "2018-12-20", "close": 0.4, "volume": 76052.0}, {"date": "2018-12-21", "close": 0.395, "volume": 4525.0}, {"date": "2018-12-24", "close": 0.395, "volume": 5000.0}, {"date": "2018-12-27", "close": 0.375, "volume": 21880.0}, {"date": "2018-12-28", "close": 0.38, "volume": 19000.0}, {"date": "2018-12-31", "close": 0.4, "volume": 48826.0}, {"date": "2019-01-02", "close": 0.395, "volume": 6020.0}, {"date": "2019-01-03", "close": 0.385, "volume": 109513.0}, {"date": "2019-01-04", "close": 0.385, "volume": 1547263.0}, {"date": "2019-01-07", "close": 0.385, "volume": 110747.0}, {"date": "2019-01-08", "close": 0.38, "volume": 21000.0}, {"date": "2019-01-09", "close": 0.38, "volume": 49999.0}, {"date": "2019-01-11", "close": 0.36, "volume": 19500.0}, {"date": "2019-01-14", "close": 0.365, "volume": 84768.0}, {"date": "2019-01-17", "close": 0.365, "volume": 8500.0}, {"date": "2019-01-18", "close": 0.37, "volume": 12817.0}, {"date": "2019-01-21", "close": 0.365, "volume": 11186.0}, {"date": "2019-01-23", "close": 0.36, "volume": 40668.0}, {"date": "2019-01-24", "close": 0.34, "volume": 409500.0}, {"date": "2019-01-25", "close": 0.35, "volume": 34356.0}, {"date": "2019-01-31", "close": 0.32, "volume": 1565.0}, {"date": "2019-02-01", "close": 0.3, "volume": 91715.0}, {"date": "2019-02-04", "close": 0.305, "volume": 56500.0}, {"date": "2019-02-05", "close": 0.31, "volume": 3541.0}, {"date": "2019-02-06", "close": 0.315, "volume": 5668.0}, {"date": "2019-02-07", "close": 0.325, "volume": 82434.0}, {"date": "2019-02-08", "close": 0.31, "volume": 2000.0}, {"date": "2019-02-11", "close": 0.31, "volume": 1688.0}, {"date": "2019-02-12", "close": 0.325, "volume": 26242.0}, {"date": "2019-02-13", "close": 0.32, "volume": 27629.0}, {"date": "2019-02-15", "close": 0.32, "volume": 3833.0}, {"date": "2019-02-18", "close": 0.33, "volume": 8601.0}, {"date": "2019-02-19", "close": 0.33, "volume": 8766.0}, {"date": "2019-02-20", "close": 0.365, "volume": 71035.0}, {"date": "2019-02-21", "close": 0.35, "volume": 23240.0}, {"date": "2019-02-25", "close": 0.35, "volume": 8246.0}, {"date": "2019-02-26", "close": 0.35, "volume": 18174.0}, {"date": "2019-02-27", "close": 0.365, "volume": 4000.0}, {"date": "2019-02-28", "close": 0.39, "volume": 76000.0}, {"date": "2019-03-01", "close": 0.36, "volume": 63584.0}, {"date": "2019-03-05", "close": 0.35, "volume": 1480715.0}, {"date": "2019-03-06", "close": 0.365, "volume": 56079.0}, {"date": "2019-03-07", "close": 0.37, "volume": 16667.0}, {"date": "2019-03-08", "close": 0.38, "volume": 439.0}, {"date": "2019-03-11", "close": 0.38, "volume": 126120.0}, {"date": "2019-03-13", "close": 0.39, "volume": 91392.0}, {"date": "2019-03-14", "close": 0.375, "volume": 101987.0}, {"date": "2019-03-15", "close": 0.365, "volume": 139827.0}, {"date": "2019-03-18", "close": 0.37, "volume": 2343.0}, {"date": "2019-03-20", "close": 0.38, "volume": 144483.0}, {"date": "2019-03-21", "close": 0.4, "volume": 22500.0}, {"date": "2019-03-26", "close": 0.38, "volume": 67384.0}, {"date": "2019-03-28", "close": 0.345, "volume": 4597.0}, {"date": "2019-03-29", "close": 0.38, "volume": 114231.0}, {"date": "2019-04-01", "close": 0.39, "volume": 3098.0}, {"date": "2019-04-02", "close": 0.38, "volume": 5654.0}, {"date": "2019-04-03", "close": 0.37, "volume": 953.0}, {"date": "2019-04-05", "close": 0.36, "volume": 22000.0}, {"date": "2019-04-08", "close": 0.37, "volume": 21419.0}, {"date": "2019-04-10", "close": 0.37, "volume": 144833.0}, {"date": "2019-04-11", "close": 0.37, "volume": 71401.0}, {"date": "2019-04-12", "close": 0.365, "volume": 4024.0}, {"date": "2019-04-15", "close": 0.35, "volume": 187604.0}, {"date": "2019-04-16", "close": 0.345, "volume": 151484.0}, {"date": "2019-04-17", "close": 0.36, "volume": 100474.0}, {"date": "2019-04-23", "close": 0.36, "volume": 56000.0}, {"date": "2019-04-24", "close": 0.37, "volume": 330638.0}, {"date": "2019-04-26", "close": 0.37, "volume": 65916.0}, {"date": "2019-04-29", "close": 0.39, "volume": 686262.0}, {"date": "2019-04-30", "close": 0.39, "volume": 159827.0}, {"date": "2019-05-01", "close": 0.38, "volume": 50000.0}, {"date": "2019-05-02", "close": 0.365, "volume": 54514.0}, {"date": "2019-05-07", "close": 0.34, "volume": 14000.0}, {"date": "2019-05-08", "close": 0.325, "volume": 231874.0}, {"date": "2019-05-09", "close": 0.36, "volume": 307976.0}, {"date": "2019-05-10", "close": 0.36, "volume": 46900.0}, {"date": "2019-05-13", "close": 0.34, "volume": 38.0}, {"date": "2019-05-15", "close": 0.33, "volume": 1432000.0}, {"date": "2019-05-16", "close": 0.33, "volume": 59878.0}, {"date": "2019-05-22", "close": 0.36, "volume": 34317.0}, {"date": "2019-05-23", "close": 0.35, "volume": 24327.0}, {"date": "2019-05-24", "close": 0.36, "volume": 4760.0}, {"date": "2019-05-27", "close": 0.35, "volume": 106720.0}, {"date": "2019-05-28", "close": 0.35, "volume": 22000.0}, {"date": "2019-05-29", "close": 0.325, "volume": 67509.0}, {"date": "2019-05-30", "close": 0.34, "volume": 213638.0}, {"date": "2019-05-31", "close": 0.34, "volume": 129673.0}, {"date": "2019-06-03", "close": 0.325, "volume": 10134.0}, {"date": "2019-06-04", "close": 0.3, "volume": 119473.0}, {"date": "2019-06-05", "close": 0.305, "volume": 171069.0}, {"date": "2019-06-06", "close": 0.29, "volume": 63200.0}, {"date": "2019-06-11", "close": 0.31, "volume": 65306.0}, {"date": "2019-06-14", "close": 0.325, "volume": 259601.0}, {"date": "2019-06-18", "close": 0.325, "volume": 12470.0}, {"date": "2019-06-19", "close": 0.325, "volume": 16250.0}, {"date": "2019-06-21", "close": 0.305, "volume": 381834.0}, {"date": "2019-06-24", "close": 0.305, "volume": 29713.0}, {"date": "2019-06-25", "close": 0.31, "volume": 31641.0}, {"date": "2019-06-26", "close": 0.29, "volume": 245626.0}, {"date": "2019-06-27", "close": 0.29, "volume": 15075.0}, {"date": "2019-06-28", "close": 0.3, "volume": 345892.0}, {"date": "2019-07-01", "close": 0.29, "volume": 113880.0}, {"date": "2019-07-03", "close": 0.29, "volume": 343630.0}, {"date": "2019-07-04", "close": 0.295, "volume": 12278.0}, {"date": "2019-07-05", "close": 0.3, "volume": 316780.0}, {"date": "2019-07-08", "close": 0.305, "volume": 23609.0}, {"date": "2019-07-09", "close": 0.3, "volume": 33333.0}, {"date": "2019-07-11", "close": 0.3, "volume": 49484.0}, {"date": "2019-07-15", "close": 0.29, "volume": 1500.0}, {"date": "2019-07-16", "close": 0.3, "volume": 1741.0}, {"date": "2019-07-18", "close": 0.29, "volume": 184998.0}, {"date": "2019-07-19", "close": 0.29, "volume": 51098.0}, {"date": "2019-07-22", "close": 0.3, "volume": 14750.0}, {"date": "2019-07-25", "close": 0.3, "volume": 49660.0}, {"date": "2019-07-26", "close": 0.31, "volume": 84.0}, {"date": "2019-07-29", "close": 0.34, "volume": 521958.0}, {"date": "2019-07-30", "close": 0.33, "volume": 90318.0}, {"date": "2019-07-31", "close": 0.33, "volume": 50000.0}, {"date": "2019-08-01", "close": 0.32, "volume": 81535.0}, {"date": "2019-08-02", "close": 0.325, "volume": 7615.0}, {"date": "2019-08-05", "close": 0.325, "volume": 67000.0}, {"date": "2019-08-06", "close": 0.32, "volume": 8100.0}, {"date": "2019-08-07", "close": 0.315, "volume": 4531.0}, {"date": "2019-08-08", "close": 0.315, "volume": 103909.0}, {"date": "2019-08-09", "close": 0.315, "volume": 7094.0}, {"date": "2019-08-12", "close": 0.305, "volume": 77364.0}, {"date": "2019-08-14", "close": 0.325, "volume": 20126.0}, {"date": "2019-08-15", "close": 0.3, "volume": 49930.0}, {"date": "2019-08-16", "close": 0.305, "volume": 33023.0}, {"date": "2019-08-19", "close": 0.3, "volume": 52407.0}, {"date": "2019-08-23", "close": 0.31, "volume": 1700.0}, {"date": "2019-08-26", "close": 0.29, "volume": 15741.0}, {"date": "2019-08-27", "close": 0.275, "volume": 24084.0}, {"date": "2019-08-29", "close": 0.31, "volume": 80721.0}, {"date": "2019-08-30", "close": 0.33, "volume": 466423.0}, {"date": "2019-09-05", "close": 0.32, "volume": 32480.0}, {"date": "2019-09-06", "close": 0.31, "volume": 15664.0}, {"date": "2019-09-09", "close": 0.3, "volume": 23196.0}, {"date": "2019-09-12", "close": 0.305, "volume": 42575.0}, {"date": "2019-09-13", "close": 0.3, "volume": 99244.0}, {"date": "2019-09-16", "close": 0.3, "volume": 16666.0}, {"date": "2019-09-17", "close": 0.32, "volume": 113178.0}, {"date": "2019-09-18", "close": 0.315, "volume": 93062.0}, {"date": "2019-09-19", "close": 0.32, "volume": 139702.0}, {"date": "2019-09-20", "close": 0.32, "volume": 50000.0}, {"date": "2019-09-24", "close": 0.32, "volume": 1741.0}, {"date": "2019-09-25", "close": 0.33, "volume": 15500.0}, {"date": "2019-09-26", "close": 0.325, "volume": 15620.0}, {"date": "2019-09-27", "close": 0.32, "volume": 4261.0}, {"date": "2019-09-30", "close": 0.325, "volume": 99359.0}, {"date": "2019-10-04", "close": 0.33, "volume": 347.0}, {"date": "2019-10-07", "close": 0.325, "volume": 371212.0}, {"date": "2019-10-09", "close": 0.31, "volume": 39736.0}, {"date": "2019-10-11", "close": 0.315, "volume": 6496418.0}, {"date": "2019-10-14", "close": 0.31, "volume": 46900.0}, {"date": "2019-10-15", "close": 0.32, "volume": 210484.0}, {"date": "2019-10-16", "close": 0.315, "volume": 133186.0}, {"date": "2019-10-17", "close": 0.335, "volume": 136511.0}, {"date": "2019-10-18", "close": 0.35, "volume": 810177.0}, {"date": "2019-10-21", "close": 0.355, "volume": 6363.0}, {"date": "2019-10-22", "close": 0.37, "volume": 18751.0}, {"date": "2019-10-23", "close": 0.365, "volume": 24132.0}, {"date": "2019-10-24", "close": 0.375, "volume": 51318.0}, {"date": "2019-10-28", "close": 0.385, "volume": 94360.0}, {"date": "2019-10-29", "close": 0.4, "volume": 153948.0}, {"date": "2019-10-30", "close": 0.405, "volume": 97086.0}, {"date": "2019-10-31", "close": 0.39, "volume": 168747.0}, {"date": "2019-11-04", "close": 0.395, "volume": 11778.0}, {"date": "2019-11-05", "close": 0.38, "volume": 55000.0}, {"date": "2019-11-06", "close": 0.375, "volume": 20000.0}, {"date": "2019-11-07", "close": 0.39, "volume": 24030.0}, {"date": "2019-11-08", "close": 0.395, "volume": 34543.0}, {"date": "2019-11-11", "close": 0.37, "volume": 11237.0}, {"date": "2019-11-13", "close": 0.375, "volume": 45850.0}, {"date": "2019-11-14", "close": 0.365, "volume": 924.0}, {"date": "2019-11-15", "close": 0.38, "volume": 49562.0}, {"date": "2019-11-18", "close": 0.38, "volume": 10000.0}, {"date": "2019-11-19", "close": 0.38, "volume": 26388.0}, {"date": "2019-11-20", "close": 0.39, "volume": 133930.0}, {"date": "2019-11-21", "close": 0.4, "volume": 10000.0}, {"date": "2019-11-22", "close": 0.41, "volume": 31406.0}, {"date": "2019-11-25", "close": 0.42, "volume": 19877.0}, {"date": "2019-11-26", "close": 0.45, "volume": 108232.0}, {"date": "2019-11-27", "close": 0.465, "volume": 211513.0}, {"date": "2019-11-28", "close": 0.47, "volume": 123329.0}, {"date": "2019-11-29", "close": 0.44, "volume": 75329.0}, {"date": "2019-12-02", "close": 0.455, "volume": 161461.0}, {"date": "2019-12-03", "close": 0.455, "volume": 94479.0}, {"date": "2019-12-04", "close": 0.44, "volume": 89498.0}, {"date": "2019-12-05", "close": 0.455, "volume": 149856.0}, {"date": "2019-12-06", "close": 0.46, "volume": 32000.0}, {"date": "2019-12-09", "close": 0.45, "volume": 2000.0}, {"date": "2019-12-10", "close": 0.46, "volume": 33539.0}, {"date": "2019-12-12", "close": 0.46, "volume": 72160.0}, {"date": "2019-12-13", "close": 0.46, "volume": 31500.0}, {"date": "2019-12-16", "close": 0.44, "volume": 3000.0}, {"date": "2019-12-18", "close": 0.43, "volume": 16064.0}, {"date": "2019-12-19", "close": 0.44, "volume": 1448.0}, {"date": "2019-12-20", "close": 0.43, "volume": 17967.0}, {"date": "2019-12-24", "close": 0.455, "volume": 22252.0}, {"date": "2019-12-27", "close": 0.46, "volume": 11823.0}, {"date": "2019-12-30", "close": 0.46, "volume": 57153.0}, {"date": "2020-01-02", "close": 0.48, "volume": 8620.0}, {"date": "2020-01-03", "close": 0.46, "volume": 10884.0}, {"date": "2020-01-07", "close": 0.485, "volume": 56976.0}, {"date": "2020-01-08", "close": 0.48, "volume": 56975.0}, {"date": "2020-01-09", "close": 0.485, "volume": 13496.0}, {"date": "2020-01-10", "close": 0.5, "volume": 48204.0}, {"date": "2020-01-13", "close": 0.485, "volume": 11000.0}, {"date": "2020-01-14", "close": 0.485, "volume": 32061.0}, {"date": "2020-01-16", "close": 0.49, "volume": 22411.0}, {"date": "2020-01-17", "close": 0.485, "volume": 10000.0}, {"date": "2020-01-20", "close": 0.49, "volume": 22748.0}, {"date": "2020-01-21", "close": 0.48, "volume": 6319.0}, {"date": "2020-01-22", "close": 0.46, "volume": 21709.0}, {"date": "2020-01-23", "close": 0.46, "volume": 12119.0}, {"date": "2020-01-28", "close": 0.44, "volume": 118304.0}, {"date": "2020-01-29", "close": 0.455, "volume": 54514.0}, {"date": "2020-01-31", "close": 0.46, "volume": 100000.0}, {"date": "2020-02-03", "close": 0.46, "volume": 4158.0}, {"date": "2020-02-04", "close": 0.435, "volume": 19812.0}, {"date": "2020-02-05", "close": 0.43, "volume": 749.0}, {"date": "2020-02-06", "close": 0.44, "volume": 150140.0}, {"date": "2020-02-07", "close": 0.45, "volume": 90555.0}, {"date": "2020-02-10", "close": 0.43, "volume": 43333.0}, {"date": "2020-02-11", "close": 0.44, "volume": 45568.0}, {"date": "2020-02-12", "close": 0.43, "volume": 137325.0}, {"date": "2020-02-13", "close": 0.45, "volume": 29077.0}, {"date": "2020-02-14", "close": 0.435, "volume": 18831.0}, {"date": "2020-02-17", "close": 0.395, "volume": 139188.0}, {"date": "2020-02-18", "close": 0.4, "volume": 201327.0}, {"date": "2020-02-19", "close": 0.405, "volume": 67209.0}, {"date": "2020-02-20", "close": 0.405, "volume": 80568.0}, {"date": "2020-02-21", "close": 0.41, "volume": 81974.0}, {"date": "2020-02-24", "close": 0.4, "volume": 157147.0}, {"date": "2020-02-26", "close": 0.4, "volume": 92.0}, {"date": "2020-02-27", "close": 0.4, "volume": 130664.0}, {"date": "2020-02-28", "close": 0.395, "volume": 99930.0}, {"date": "2020-03-02", "close": 0.36, "volume": 31169.0}, {"date": "2020-03-03", "close": 0.365, "volume": 2449.0}, {"date": "2020-03-04", "close": 0.4, "volume": 2800.0}, {"date": "2020-03-06", "close": 0.365, "volume": 22147.0}, {"date": "2020-03-09", "close": 0.365, "volume": 2500.0}, {"date": "2020-03-10", "close": 0.34, "volume": 64145.0}, {"date": "2020-03-11", "close": 0.345, "volume": 27898.0}, {"date": "2020-03-12", "close": 0.34, "volume": 7800.0}, {"date": "2020-03-13", "close": 0.31, "volume": 48799.0}, {"date": "2020-03-16", "close": 0.32, "volume": 3634.0}, {"date": "2020-03-17", "close": 0.35, "volume": 2931.0}, {"date": "2020-03-18", "close": 0.34, "volume": 47277.0}, {"date": "2020-03-19", "close": 0.32, "volume": 8000.0}, {"date": "2020-03-20", "close": 0.355, "volume": 170967.0}, {"date": "2020-03-23", "close": 0.3, "volume": 114436.0}, {"date": "2020-03-24", "close": 0.275, "volume": 290461.0}, {"date": "2020-03-25", "close": 0.26, "volume": 96493.0}, {"date": "2020-03-26", "close": 0.255, "volume": 159851.0}, {"date": "2020-03-27", "close": 0.28, "volume": 245467.0}, {"date": "2020-03-30", "close": 0.26, "volume": 51671.0}, {"date": "2020-03-31", "close": 0.245, "volume": 143848.0}, {"date": "2020-04-01", "close": 0.25, "volume": 32352.0}, {"date": "2020-04-02", "close": 0.295, "volume": 201950.0}, {"date": "2020-04-03", "close": 0.3, "volume": 74757.0}, {"date": "2020-04-06", "close": 0.3, "volume": 155147.0}, {"date": "2020-04-07", "close": 0.295, "volume": 164154.0}, {"date": "2020-04-08", "close": 0.295, "volume": 11235.0}, {"date": "2020-04-09", "close": 0.3, "volume": 6667.0}, {"date": "2020-04-14", "close": 0.29, "volume": 110704.0}, {"date": "2020-04-15", "close": 0.3, "volume": 31344.0}, {"date": "2020-04-16", "close": 0.285, "volume": 214659.0}, {"date": "2020-04-17", "close": 0.28, "volume": 316156.0}, {"date": "2020-04-20", "close": 0.31, "volume": 26747.0}, {"date": "2020-04-21", "close": 0.32, "volume": 9486.0}, {"date": "2020-04-22", "close": 0.3, "volume": 343200.0}, {"date": "2020-04-27", "close": 0.355, "volume": 5910106.0}, {"date": "2020-04-28", "close": 0.33, "volume": 166514.0}, {"date": "2020-04-29", "close": 0.315, "volume": 81129.0}, {"date": "2020-04-30", "close": 0.32, "volume": 132572.0}, {"date": "2020-05-01", "close": 0.3, "volume": 154310.0}, {"date": "2020-05-04", "close": 0.285, "volume": 376530.0}, {"date": "2020-05-05", "close": 0.29, "volume": 415619.0}, {"date": "2020-05-06", "close": 0.27, "volume": 325737.0}, {"date": "2020-05-07", "close": 0.285, "volume": 73055.0}, {"date": "2020-05-08", "close": 0.28, "volume": 118500.0}, {"date": "2020-05-11", "close": 0.27, "volume": 425713.0}, {"date": "2020-05-12", "close": 0.25, "volume": 1298555.0}, {"date": "2020-05-13", "close": 0.28, "volume": 788710.0}, {"date": "2020-05-14", "close": 0.275, "volume": 142771.0}, {"date": "2020-05-15", "close": 0.28, "volume": 70000.0}, {"date": "2020-05-18", "close": 0.275, "volume": 140961.0}, {"date": "2020-05-19", "close": 0.3, "volume": 1572105.0}, {"date": "2020-05-20", "close": 0.3, "volume": 630566.0}, {"date": "2020-05-21", "close": 0.315, "volume": 437843.0}, {"date": "2020-05-22", "close": 0.305, "volume": 181170.0}, {"date": "2020-05-25", "close": 0.315, "volume": 145457.0}, {"date": "2020-05-26", "close": 0.3, "volume": 166753.0}, {"date": "2020-05-27", "close": 0.3, "volume": 105161.0}, {"date": "2020-05-28", "close": 0.3, "volume": 94012.0}, {"date": "2020-05-29", "close": 0.325, "volume": 542303.0}, {"date": "2020-06-01", "close": 0.35, "volume": 101059.0}, {"date": "2020-06-02", "close": 0.34, "volume": 573980.0}, {"date": "2020-06-03", "close": 0.335, "volume": 81156.0}, {"date": "2020-06-04", "close": 0.34, "volume": 172320.0}, {"date": "2020-06-05", "close": 0.34, "volume": 30332.0}, {"date": "2020-06-09", "close": 0.35, "volume": 58499.0}, {"date": "2020-06-10", "close": 0.335, "volume": 94683.0}, {"date": "2020-06-11", "close": 0.32, "volume": 111582.0}, {"date": "2020-06-12", "close": 0.32, "volume": 45746.0}, {"date": "2020-06-15", "close": 0.305, "volume": 124250.0}, {"date": "2020-06-16", "close": 0.32, "volume": 70000.0}, {"date": "2020-06-17", "close": 0.32, "volume": 99467.0}, {"date": "2020-06-18", "close": 0.31, "volume": 10045.0}, {"date": "2020-06-19", "close": 0.325, "volume": 129132.0}, {"date": "2020-06-22", "close": 0.345, "volume": 1257266.0}, {"date": "2020-06-23", "close": 0.32, "volume": 219395.0}, {"date": "2020-06-24", "close": 0.325, "volume": 66667.0}, {"date": "2020-06-26", "close": 0.33, "volume": 35123.0}, {"date": "2020-06-29", "close": 0.32, "volume": 157000.0}, {"date": "2020-06-30", "close": 0.33, "volume": 3100.0}, {"date": "2020-07-01", "close": 0.32, "volume": 7264.0}, {"date": "2020-07-02", "close": 0.33, "volume": 113809.0}, {"date": "2020-07-03", "close": 0.35, "volume": 133185.0}, {"date": "2020-07-06", "close": 0.36, "volume": 65395.0}, {"date": "2020-07-07", "close": 0.35, "volume": 1477319.0}, {"date": "2020-07-08", "close": 0.35, "volume": 32730.0}, {"date": "2020-07-09", "close": 0.375, "volume": 192840.0}, {"date": "2020-07-10", "close": 0.362, "volume": 15574.0}, {"date": "2020-07-13", "close": 0.365, "volume": 45430.0}, {"date": "2020-07-14", "close": 0.365, "volume": 18069.0}, {"date": "2020-07-15", "close": 0.37, "volume": 36256.0}, {"date": "2020-07-16", "close": 0.37, "volume": 116388.0}, {"date": "2020-07-17", "close": 0.385, "volume": 75866.0}, {"date": "2020-07-20", "close": 0.38, "volume": 123108.0}, {"date": "2020-07-21", "close": 0.38, "volume": 27334.0}, {"date": "2020-07-22", "close": 0.38, "volume": 30002.0}, {"date": "2020-07-24", "close": 0.38, "volume": 92566.0}, {"date": "2020-07-27", "close": 0.385, "volume": 63157.0}, {"date": "2020-07-28", "close": 0.38, "volume": 295407.0}, {"date": "2020-07-29", "close": 0.38, "volume": 531925.0}, {"date": "2020-07-30", "close": 0.375, "volume": 2667.0}, {"date": "2020-07-31", "close": 0.37, "volume": 125402.0}, {"date": "2020-08-03", "close": 0.38, "volume": 422423.0}, {"date": "2020-08-04", "close": 0.38, "volume": 482851.0}, {"date": "2020-08-05", "close": 0.38, "volume": 44131.0}, {"date": "2020-08-06", "close": 0.385, "volume": 145990.0}, {"date": "2020-08-07", "close": 0.375, "volume": 194638.0}, {"date": "2020-08-10", "close": 0.38, "volume": 459452.0}, {"date": "2020-08-11", "close": 0.41, "volume": 1204293.0}, {"date": "2020-08-12", "close": 0.395, "volume": 489400.0}, {"date": "2020-08-13", "close": 0.37, "volume": 83468.0}, {"date": "2020-08-14", "close": 0.37, "volume": 193404.0}, {"date": "2020-08-17", "close": 0.39, "volume": 109447.0}, {"date": "2020-08-18", "close": 0.39, "volume": 10672235.0}, {"date": "2020-08-19", "close": 0.39, "volume": 136517.0}, {"date": "2020-08-20", "close": 0.39, "volume": 181715.0}, {"date": "2020-08-21", "close": 0.39, "volume": 97602.0}, {"date": "2020-08-24", "close": 0.385, "volume": 66264.0}, {"date": "2020-08-25", "close": 0.39, "volume": 193160.0}, {"date": "2020-08-26", "close": 0.38, "volume": 72682.0}, {"date": "2020-08-27", "close": 0.39, "volume": 46169.0}, {"date": "2020-08-28", "close": 0.38, "volume": 99837.0}, {"date": "2020-08-31", "close": 0.38, "volume": 42323.0}, {"date": "2020-09-01", "close": 0.37, "volume": 86350.0}, {"date": "2020-09-02", "close": 0.36, "volume": 164843.0}, {"date": "2020-09-03", "close": 0.36, "volume": 5000.0}, {"date": "2020-09-04", "close": 0.37, "volume": 175899.0}, {"date": "2020-09-08", "close": 0.36, "volume": 44246.0}, {"date": "2020-09-09", "close": 0.35, "volume": 95500.0}, {"date": "2020-09-10", "close": 0.38, "volume": 447745.0}, {"date": "2020-09-11", "close": 0.38, "volume": 57932.0}, {"date": "2020-09-14", "close": 0.395, "volume": 92000.0}, {"date": "2020-09-15", "close": 0.39, "volume": 1288.0}, {"date": "2020-09-16", "close": 0.39, "volume": 4002564.0}, {"date": "2020-09-17", "close": 0.37, "volume": 44900.0}, {"date": "2020-09-18", "close": 0.38, "volume": 124936.0}, {"date": "2020-09-21", "close": 0.37, "volume": 25810.0}, {"date": "2020-09-23", "close": 0.365, "volume": 348325.0}, {"date": "2020-09-24", "close": 0.36, "volume": 116080.0}, {"date": "2020-09-25", "close": 0.34, "volume": 214422.0}, {"date": "2020-09-28", "close": 0.375, "volume": 165038.0}, {"date": "2020-09-29", "close": 0.38, "volume": 998771.0}, {"date": "2020-09-30", "close": 0.395, "volume": 194349.0}, {"date": "2020-10-01", "close": 0.395, "volume": 14570.0}, {"date": "2020-10-05", "close": 0.375, "volume": 3746.0}, {"date": "2020-10-06", "close": 0.395, "volume": 99786.0}, {"date": "2020-10-07", "close": 0.39, "volume": 17224.0}, {"date": "2020-10-08", "close": 0.4, "volume": 203617.0}, {"date": "2020-10-09", "close": 0.39, "volume": 204917.0}, {"date": "2020-10-12", "close": 0.38, "volume": 60745.0}, {"date": "2020-10-13", "close": 0.38, "volume": 120239.0}, {"date": "2020-10-14", "close": 0.38, "volume": 2000.0}, {"date": "2020-10-15", "close": 0.38, "volume": 22802.0}, {"date": "2020-10-16", "close": 0.39, "volume": 106.0}, {"date": "2020-10-19", "close": 0.375, "volume": 179346.0}, {"date": "2020-10-20", "close": 0.385, "volume": 1413.0}, {"date": "2020-10-22", "close": 0.38, "volume": 100807.0}, {"date": "2020-10-23", "close": 0.395, "volume": 534315.0}, {"date": "2020-10-26", "close": 0.38, "volume": 184878.0}, {"date": "2020-10-27", "close": 0.38, "volume": 2121351.0}, {"date": "2020-10-28", "close": 0.37, "volume": 93050.0}, {"date": "2020-10-29", "close": 0.37, "volume": 327.0}, {"date": "2020-10-30", "close": 0.38, "volume": 104977.0}, {"date": "2020-11-02", "close": 0.37, "volume": 104600.0}, {"date": "2020-11-03", "close": 0.365, "volume": 1191471.0}, {"date": "2020-11-04", "close": 0.36, "volume": 8728.0}, {"date": "2020-11-05", "close": 0.37, "volume": 1000.0}, {"date": "2020-11-06", "close": 0.36, "volume": 94578.0}, {"date": "2020-11-09", "close": 0.37, "volume": 20400.0}, {"date": "2020-11-10", "close": 0.37, "volume": 228888.0}, {"date": "2020-11-11", "close": 0.37, "volume": 5010.0}, {"date": "2020-11-12", "close": 0.375, "volume": 4695.0}, {"date": "2020-11-13", "close": 0.39, "volume": 140666.0}, {"date": "2020-11-17", "close": 0.39, "volume": 449660.0}, {"date": "2020-11-18", "close": 0.375, "volume": 18650.0}, {"date": "2020-11-19", "close": 0.39, "volume": 1384.0}, {"date": "2020-11-23", "close": 0.375, "volume": 54870.0}, {"date": "2020-11-24", "close": 0.375, "volume": 150911.0}, {"date": "2020-11-25", "close": 0.38, "volume": 5411964.0}, {"date": "2020-11-26", "close": 0.405, "volume": 680434.0}, {"date": "2020-11-27", "close": 0.48, "volume": 1395952.0}, {"date": "2020-11-30", "close": 0.47, "volume": 711535.0}, {"date": "2020-12-01", "close": 0.48, "volume": 297929.0}, {"date": "2020-12-02", "close": 0.54, "volume": 826036.0}, {"date": "2020-12-03", "close": 0.54, "volume": 330708.0}, {"date": "2020-12-04", "close": 0.54, "volume": 191901.0}, {"date": "2020-12-07", "close": 0.54, "volume": 243049.0}, {"date": "2020-12-08", "close": 0.545, "volume": 109881.0}, {"date": "2020-12-09", "close": 0.555, "volume": 113139.0}, {"date": "2020-12-10", "close": 0.555, "volume": 40442.0}, {"date": "2020-12-11", "close": 0.54, "volume": 191009.0}, {"date": "2020-12-14", "close": 0.55, "volume": 71398.0}, {"date": "2020-12-15", "close": 0.55, "volume": 146185.0}, {"date": "2020-12-16", "close": 0.54, "volume": 45804.0}, {"date": "2020-12-17", "close": 0.52, "volume": 82504.0}, {"date": "2020-12-18", "close": 0.51, "volume": 203926.0}, {"date": "2020-12-21", "close": 0.525, "volume": 462736.0}, {"date": "2020-12-22", "close": 0.545, "volume": 33363.0}, {"date": "2020-12-23", "close": 0.56, "volume": 92933.0}, {"date": "2020-12-24", "close": 0.58, "volume": 10700.0}, {"date": "2020-12-29", "close": 0.595, "volume": 212529.0}, {"date": "2020-12-30", "close": 0.595, "volume": 38877.0}, {"date": "2020-12-31", "close": 0.575, "volume": 62781.0}, {"date": "2021-01-04", "close": 0.575, "volume": 25112.0}, {"date": "2021-01-05", "close": 0.58, "volume": 1683.0}, {"date": "2021-01-06", "close": 0.57, "volume": 63905.0}, {"date": "2021-01-07", "close": 0.57, "volume": 13310.0}, {"date": "2021-01-08", "close": 0.575, "volume": 15803.0}, {"date": "2021-01-11", "close": 0.58, "volume": 40027.0}, {"date": "2021-01-12", "close": 0.58, "volume": 32118.0}, {"date": "2021-01-13", "close": 0.575, "volume": 13474.0}, {"date": "2021-01-14", "close": 0.595, "volume": 64438.0}, {"date": "2021-01-15", "close": 0.58, "volume": 232496.0}, {"date": "2021-01-18", "close": 0.58, "volume": 33562.0}, {"date": "2021-01-19", "close": 0.58, "volume": 59928.0}, {"date": "2021-01-20", "close": 0.595, "volume": 320634.0}, {"date": "2021-01-21", "close": 0.62, "volume": 221431.0}, {"date": "2021-01-22", "close": 0.61, "volume": 98399.0}, {"date": "2021-01-25", "close": 0.61, "volume": 169054.0}, {"date": "2021-01-27", "close": 0.63, "volume": 278940.0}, {"date": "2021-01-28", "close": 0.61, "volume": 132814.0}, {"date": "2021-01-29", "close": 0.605, "volume": 170426.0}, {"date": "2021-02-01", "close": 0.57, "volume": 227485.0}, {"date": "2021-02-02", "close": 0.575, "volume": 14593.0}, {"date": "2021-02-03", "close": 0.555, "volume": 52496.0}, {"date": "2021-02-04", "close": 0.555, "volume": 1608.0}, {"date": "2021-02-05", "close": 0.55, "volume": 104017.0}, {"date": "2021-02-08", "close": 0.58, "volume": 77451.0}, {"date": "2021-02-09", "close": 0.585, "volume": 56726.0}, {"date": "2021-02-10", "close": 0.56, "volume": 457721.0}, {"date": "2021-02-11", "close": 0.56, "volume": 55850.0}, {"date": "2021-02-15", "close": 0.59, "volume": 51279.0}, {"date": "2021-02-16", "close": 0.57, "volume": 4500.0}, {"date": "2021-02-17", "close": 0.595, "volume": 93386.0}, {"date": "2021-02-18", "close": 0.6, "volume": 106063.0}, {"date": "2021-02-19", "close": 0.6, "volume": 60524.0}, {"date": "2021-02-22", "close": 0.63, "volume": 339912.0}, {"date": "2021-02-23", "close": 0.63, "volume": 75994.0}, {"date": "2021-02-24", "close": 0.63, "volume": 40829.0}, {"date": "2021-02-25", "close": 0.645, "volume": 101149.0}, {"date": "2021-02-26", "close": 0.645, "volume": 10801.0}, {"date": "2021-03-01", "close": 0.635, "volume": 3573053.0}, {"date": "2021-03-02", "close": 0.62, "volume": 16832.0}, {"date": "2021-03-03", "close": 0.605, "volume": 62736.0}, {"date": "2021-03-04", "close": 0.59, "volume": 46068.0}, {"date": "2021-03-05", "close": 0.58, "volume": 64312.0}, {"date": "2021-03-08", "close": 0.59, "volume": 23034.0}, {"date": "2021-03-09", "close": 0.59, "volume": 20770.0}, {"date": "2021-03-10", "close": 0.7, "volume": 775904.0}, {"date": "2021-03-11", "close": 0.655, "volume": 150195.0}, {"date": "2021-03-12", "close": 0.69, "volume": 77541.0}, {"date": "2021-03-15", "close": 0.69, "volume": 1646756.0}, {"date": "2021-03-16", "close": 0.7, "volume": 119134.0}, {"date": "2021-03-17", "close": 0.68, "volume": 49779.0}, {"date": "2021-03-18", "close": 0.695, "volume": 15683.0}, {"date": "2021-03-19", "close": 0.675, "volume": 75203.0}, {"date": "2021-03-22", "close": 0.685, "volume": 25975.0}, {"date": "2021-03-23", "close": 0.685, "volume": 35000.0}, {"date": "2021-03-24", "close": 0.7, "volume": 174615.0}, {"date": "2021-03-25", "close": 0.67, "volume": 117182.0}, {"date": "2021-03-26", "close": 0.69, "volume": 57485.0}, {"date": "2021-03-29", "close": 0.69, "volume": 55242.0}, {"date": "2021-03-30", "close": 0.65, "volume": 57021.0}, {"date": "2021-03-31", "close": 0.7, "volume": 161077.0}, {"date": "2021-04-01", "close": 0.7, "volume": 40975.0}, {"date": "2021-04-06", "close": 0.75, "volume": 392642.0}, {"date": "2021-04-07", "close": 0.745, "volume": 65143.0}, {"date": "2021-04-08", "close": 0.75, "volume": 23238.0}, {"date": "2021-04-09", "close": 0.745, "volume": 22357.0}, {"date": "2021-04-12", "close": 0.75, "volume": 47159.0}, {"date": "2021-04-13", "close": 0.74, "volume": 61403.0}, {"date": "2021-04-14", "close": 0.75, "volume": 223886.0}, {"date": "2021-04-15", "close": 0.79, "volume": 724822.0}, {"date": "2021-04-16", "close": 0.79, "volume": 177924.0}, {"date": "2021-04-19", "close": 0.79, "volume": 235473.0}, {"date": "2021-04-20", "close": 0.79, "volume": 25013.0}, {"date": "2021-04-21", "close": 0.79, "volume": 239198.0}, {"date": "2021-04-22", "close": 0.79, "volume": 66012.0}, {"date": "2021-04-23", "close": 0.77, "volume": 70481.0}, {"date": "2021-04-26", "close": 0.78, "volume": 111023.0}, {"date": "2021-04-27", "close": 0.775, "volume": 42449.0}, {"date": "2021-04-28", "close": 0.79, "volume": 96996.0}, {"date": "2021-04-29", "close": 0.78, "volume": 59364.0}, {"date": "2021-04-30", "close": 0.79, "volume": 36426.0}, {"date": "2021-05-03", "close": 0.79, "volume": 34443.0}, {"date": "2021-05-04", "close": 0.79, "volume": 60289.0}, {"date": "2021-05-05", "close": 0.765, "volume": 64242.0}, {"date": "2021-05-06", "close": 0.76, "volume": 34351.0}, {"date": "2021-05-07", "close": 0.745, "volume": 112765.0}, {"date": "2021-05-10", "close": 0.755, "volume": 56192.0}, {"date": "2021-05-11", "close": 0.765, "volume": 21196.0}, {"date": "2021-05-12", "close": 0.75, "volume": 45837.0}, {"date": "2021-05-13", "close": 0.75, "volume": 24520.0}, {"date": "2021-05-14", "close": 0.75, "volume": 29390.0}, {"date": "2021-05-17", "close": 0.75, "volume": 25435.0}, {"date": "2021-05-18", "close": 0.76, "volume": 47772.0}, {"date": "2021-05-19", "close": 0.75, "volume": 115579.0}, {"date": "2021-05-20", "close": 0.79, "volume": 15219.0}, {"date": "2021-05-21", "close": 0.77, "volume": 18376.0}, {"date": "2021-05-24", "close": 0.79, "volume": 291204.0}, {"date": "2021-05-25", "close": 0.81, "volume": 815773.0}, {"date": "2021-05-26", "close": 0.815, "volume": 137487.0}, {"date": "2021-05-27", "close": 0.84, "volume": 329491.0}, {"date": "2021-05-28", "close": 0.84, "volume": 392123.0}, {"date": "2021-05-31", "close": 0.87, "volume": 279110.0}, {"date": "2021-06-01", "close": 0.885, "volume": 53306.0}, {"date": "2021-06-02", "close": 0.86, "volume": 356845.0}, {"date": "2021-06-03", "close": 0.865, "volume": 104101.0}, {"date": "2021-06-04", "close": 0.855, "volume": 115394.0}, {"date": "2021-06-07", "close": 0.83, "volume": 87354.0}, {"date": "2021-06-08", "close": 0.855, "volume": 224314.0}, {"date": "2021-06-09", "close": 0.845, "volume": 208256.0}, {"date": "2021-06-10", "close": 0.865, "volume": 286649.0}, {"date": "2021-06-11", "close": 0.87, "volume": 207409.0}, {"date": "2021-06-15", "close": 0.9, "volume": 584259.0}, {"date": "2021-06-16", "close": 0.865, "volume": 363531.0}, {"date": "2021-06-17", "close": 0.895, "volume": 309967.0}, {"date": "2021-06-18", "close": 0.895, "volume": 160934.0}, {"date": "2021-06-21", "close": 0.89, "volume": 156953.0}, {"date": "2021-06-22", "close": 0.89, "volume": 490089.0}, {"date": "2021-06-24", "close": 0.88, "volume": 233571.0}, {"date": "2021-06-25", "close": 0.865, "volume": 152940.0}, {"date": "2021-06-28", "close": 0.88, "volume": 115479.0}, {"date": "2021-06-29", "close": 0.88, "volume": 28904.0}, {"date": "2021-06-30", "close": 0.89, "volume": 136031.0}, {"date": "2021-07-01", "close": 0.835, "volume": 330201.0}, {"date": "2021-07-02", "close": 0.845, "volume": 256651.0}, {"date": "2021-07-05", "close": 0.85, "volume": 264200.0}, {"date": "2021-07-06", "close": 0.84, "volume": 216038.0}, {"date": "2021-07-07", "close": 0.83, "volume": 265638.0}, {"date": "2021-07-08", "close": 0.845, "volume": 60940.0}, {"date": "2021-07-09", "close": 0.835, "volume": 127661.0}, {"date": "2021-07-12", "close": 0.84, "volume": 38873.0}, {"date": "2021-07-13", "close": 0.84, "volume": 106652.0}, {"date": "2021-07-14", "close": 0.86, "volume": 285993.0}, {"date": "2021-07-15", "close": 0.87, "volume": 274721.0}, {"date": "2021-07-16", "close": 0.835, "volume": 195740.0}, {"date": "2021-07-19", "close": 0.825, "volume": 255630.0}, {"date": "2021-07-20", "close": 0.84, "volume": 95381.0}, {"date": "2021-07-21", "close": 0.83, "volume": 45748.0}, {"date": "2021-07-22", "close": 0.83, "volume": 153689.0}, {"date": "2021-07-23", "close": 0.845, "volume": 4127918.0}, {"date": "2021-07-26", "close": 0.82, "volume": 80570.0}, {"date": "2021-07-27", "close": 0.82, "volume": 118684.0}, {"date": "2021-07-28", "close": 0.815, "volume": 97570.0}, {"date": "2021-07-29", "close": 0.81, "volume": 72821.0}, {"date": "2021-07-30", "close": 0.82, "volume": 178628.0}, {"date": "2021-08-02", "close": 0.815, "volume": 94839.0}, {"date": "2021-08-03", "close": 0.805, "volume": 60658.0}, {"date": "2021-08-04", "close": 0.82, "volume": 94843.0}, {"date": "2021-08-05", "close": 0.805, "volume": 120678.0}, {"date": "2021-08-06", "close": 0.81, "volume": 38948.0}, {"date": "2021-08-09", "close": 0.8, "volume": 278368.0}, {"date": "2021-08-10", "close": 0.81, "volume": 237547.0}, {"date": "2021-08-11", "close": 0.825, "volume": 85401.0}, {"date": "2021-08-12", "close": 0.86, "volume": 233607.0}, {"date": "2021-08-13", "close": 0.845, "volume": 73836.0}, {"date": "2021-08-16", "close": 0.86, "volume": 186289.0}, {"date": "2021-08-17", "close": 0.84, "volume": 121567.0}, {"date": "2021-08-18", "close": 0.85, "volume": 37183.0}, {"date": "2021-08-19", "close": 0.85, "volume": 83151.0}, {"date": "2021-08-20", "close": 0.85, "volume": 40451.0}, {"date": "2021-08-23", "close": 0.84, "volume": 270542.0}, {"date": "2021-08-24", "close": 0.845, "volume": 470678.0}, {"date": "2021-08-25", "close": 0.83, "volume": 73704.0}, {"date": "2021-08-26", "close": 0.83, "volume": 185390.0}, {"date": "2021-08-27", "close": 0.84, "volume": 164521.0}, {"date": "2021-08-30", "close": 0.835, "volume": 36835.0}, {"date": "2021-08-31", "close": 0.83, "volume": 96673.0}, {"date": "2021-09-01", "close": 0.845, "volume": 3862707.0}, {"date": "2021-09-02", "close": 0.845, "volume": 1333030.0}, {"date": "2021-09-03", "close": 0.865, "volume": 435562.0}, {"date": "2021-09-06", "close": 0.9, "volume": 267806.0}, {"date": "2021-09-07", "close": 0.93, "volume": 259676.0}, {"date": "2021-09-08", "close": 1.0, "volume": 318944.0}, {"date": "2021-09-09", "close": 0.98, "volume": 297502.0}, {"date": "2021-09-10", "close": 0.975, "volume": 75114.0}, {"date": "2021-09-13", "close": 0.975, "volume": 150409.0}, {"date": "2021-09-14", "close": 0.97, "volume": 73386.0}, {"date": "2021-09-15", "close": 0.975, "volume": 249829.0}, {"date": "2021-09-16", "close": 0.98, "volume": 358881.0}, {"date": "2021-09-17", "close": 0.98, "volume": 273364.0}, {"date": "2021-09-20", "close": 0.96, "volume": 305280.0}, {"date": "2021-09-21", "close": 0.96, "volume": 209321.0}, {"date": "2021-09-22", "close": 0.95, "volume": 54264.0}, {"date": "2021-09-23", "close": 0.96, "volume": 280477.0}, {"date": "2021-09-24", "close": 0.96, "volume": 146733.0}, {"date": "2021-09-27", "close": 0.96, "volume": 201499.0}, {"date": "2021-09-28", "close": 0.98, "volume": 500170.0}, {"date": "2021-09-29", "close": 0.965, "volume": 379938.0}, {"date": "2021-09-30", "close": 0.99, "volume": 131964.0}, {"date": "2021-10-01", "close": 0.97, "volume": 219766.0}, {"date": "2021-10-04", "close": 0.985, "volume": 69539.0}, {"date": "2021-10-05", "close": 0.95, "volume": 214179.0}, {"date": "2021-10-06", "close": 0.96, "volume": 42316.0}, {"date": "2021-10-07", "close": 0.965, "volume": 160770.0}, {"date": "2021-10-08", "close": 0.95, "volume": 339612.0}, {"date": "2021-10-11", "close": 0.96, "volume": 148989.0}, {"date": "2021-10-12", "close": 0.96, "volume": 38110.0}, {"date": "2021-10-13", "close": 0.95, "volume": 62982.0}, {"date": "2021-10-14", "close": 0.95, "volume": 102802.0}, {"date": "2021-10-15", "close": 0.94, "volume": 155879.0}, {"date": "2021-10-18", "close": 0.935, "volume": 137698.0}, {"date": "2021-10-19", "close": 0.94, "volume": 244368.0}, {"date": "2021-10-20", "close": 1.03, "volume": 1701140.0}, {"date": "2021-10-21", "close": 1.03, "volume": 728387.0}, {"date": "2021-10-22", "close": 1.05, "volume": 914131.0}, {"date": "2021-10-25", "close": 1.055, "volume": 673210.0}, {"date": "2021-10-26", "close": 1.115, "volume": 456692.0}, {"date": "2021-10-27", "close": 1.15, "volume": 524278.0}, {"date": "2021-10-28", "close": 1.155, "volume": 227258.0}, {"date": "2021-10-29", "close": 1.17, "volume": 329986.0}, {"date": "2021-11-01", "close": 1.23, "volume": 1006123.0}, {"date": "2021-11-02", "close": 1.215, "volume": 229030.0}, {"date": "2021-11-03", "close": 1.18, "volume": 230364.0}, {"date": "2021-11-04", "close": 1.2, "volume": 149296.0}, {"date": "2021-11-05", "close": 1.21, "volume": 367500.0}, {"date": "2021-11-08", "close": 1.23, "volume": 250400.0}, {"date": "2021-11-09", "close": 1.225, "volume": 117868.0}, {"date": "2021-11-10", "close": 1.19, "volume": 294669.0}, {"date": "2021-11-11", "close": 1.13, "volume": 330166.0}, {"date": "2021-11-12", "close": 1.165, "volume": 230445.0}, {"date": "2021-11-15", "close": 1.23, "volume": 621579.0}, {"date": "2021-11-16", "close": 1.38, "volume": 480395.0}, {"date": "2021-11-17", "close": 1.43, "volume": 874316.0}, {"date": "2021-11-18", "close": 1.4, "volume": 236718.0}, {"date": "2021-11-19", "close": 1.43, "volume": 150496.0}, {"date": "2021-11-22", "close": 1.435, "volume": 580572.0}, {"date": "2021-11-23", "close": 1.42, "volume": 349446.0}, {"date": "2021-11-24", "close": 1.415, "volume": 173173.0}, {"date": "2021-11-25", "close": 1.39, "volume": 213586.0}, {"date": "2021-11-26", "close": 1.335, "volume": 236354.0}, {"date": "2021-11-29", "close": 1.335, "volume": 617651.0}, {"date": "2021-11-30", "close": 1.4, "volume": 343039.0}, {"date": "2021-12-01", "close": 1.37, "volume": 186098.0}, {"date": "2021-12-02", "close": 1.375, "volume": 132152.0}, {"date": "2021-12-03", "close": 1.33, "volume": 271553.0}, {"date": "2021-12-06", "close": 1.21, "volume": 542402.0}, {"date": "2021-12-07", "close": 1.3, "volume": 1992521.0}, {"date": "2021-12-08", "close": 1.325, "volume": 244171.0}, {"date": "2021-12-09", "close": 1.31, "volume": 55428.0}, {"date": "2021-12-10", "close": 1.3, "volume": 121931.0}, {"date": "2021-12-13", "close": 1.3, "volume": 179635.0}, {"date": "2021-12-14", "close": 1.305, "volume": 60652.0}, {"date": "2021-12-15", "close": 1.25, "volume": 222351.0}, {"date": "2021-12-16", "close": 1.23, "volume": 111875.0}, {"date": "2021-12-17", "close": 1.31, "volume": 362889.0}, {"date": "2021-12-20", "close": 1.26, "volume": 321777.0}, {"date": "2021-12-21", "close": 1.245, "volume": 166337.0}, {"date": "2021-12-22", "close": 1.285, "volume": 100021.0}, {"date": "2021-12-23", "close": 1.31, "volume": 70022.0}, {"date": "2021-12-24", "close": 1.335, "volume": 64801.0}, {"date": "2021-12-29", "close": 1.32, "volume": 80294.0}, {"date": "2021-12-30", "close": 1.3, "volume": 105622.0}, {"date": "2021-12-31", "close": 1.32, "volume": 37533.0}, {"date": "2022-01-04", "close": 1.275, "volume": 190680.0}, {"date": "2022-01-05", "close": 1.285, "volume": 205830.0}, {"date": "2022-01-06", "close": 1.23, "volume": 135468.0}, {"date": "2022-01-07", "close": 1.26, "volume": 74607.0}, {"date": "2022-01-10", "close": 1.22, "volume": 76057.0}, {"date": "2022-01-11", "close": 1.21, "volume": 367975.0}, {"date": "2022-01-12", "close": 1.235, "volume": 44999.0}, {"date": "2022-01-13", "close": 1.22, "volume": 75692.0}, {"date": "2022-01-14", "close": 1.255, "volume": 85961.0}, {"date": "2022-01-17", "close": 1.22, "volume": 210689.0}, {"date": "2022-01-18", "close": 1.215, "volume": 182531.0}, {"date": "2022-01-19", "close": 1.27, "volume": 1539502.0}, {"date": "2022-01-20", "close": 1.27, "volume": 572441.0}, {"date": "2022-01-21", "close": 1.265, "volume": 419724.0}, {"date": "2022-01-24", "close": 1.23, "volume": 188519.0}, {"date": "2022-01-25", "close": 1.235, "volume": 316643.0}, {"date": "2022-01-27", "close": 1.25, "volume": 360084.0}, {"date": "2022-01-28", "close": 1.25, "volume": 141861.0}, {"date": "2022-01-31", "close": 1.255, "volume": 110435.0}, {"date": "2022-02-01", "close": 1.265, "volume": 140691.0}, {"date": "2022-02-02", "close": 1.275, "volume": 206583.0}, {"date": "2022-02-03", "close": 1.22, "volume": 169540.0}, {"date": "2022-02-04", "close": 1.21, "volume": 102066.0}, {"date": "2022-02-07", "close": 1.22, "volume": 55973.0}, {"date": "2022-02-08", "close": 1.23, "volume": 74794.0}, {"date": "2022-02-09", "close": 1.26, "volume": 168325.0}, {"date": "2022-02-10", "close": 1.275, "volume": 87385.0}, {"date": "2022-02-11", "close": 1.24, "volume": 171103.0}, {"date": "2022-02-14", "close": 1.215, "volume": 530910.0}, {"date": "2022-02-15", "close": 1.22, "volume": 367527.0}, {"date": "2022-02-16", "close": 1.2, "volume": 493405.0}, {"date": "2022-02-17", "close": 1.07, "volume": 574321.0}, {"date": "2022-02-18", "close": 1.16, "volume": 778090.0}, {"date": "2022-02-21", "close": 1.085, "volume": 439255.0}, {"date": "2022-02-22", "close": 0.955, "volume": 936531.0}, {"date": "2022-02-23", "close": 0.95, "volume": 254462.0}, {"date": "2022-02-24", "close": 0.92, "volume": 208555.0}, {"date": "2022-02-25", "close": 1.005, "volume": 489967.0}, {"date": "2022-02-28", "close": 1.0, "volume": 741827.0}, {"date": "2022-03-01", "close": 1.0, "volume": 192546.0}, {"date": "2022-03-02", "close": 0.99, "volume": 156833.0}, {"date": "2022-03-03", "close": 1.0, "volume": 366151.0}, {"date": "2022-03-04", "close": 0.97, "volume": 202911.0}, {"date": "2022-03-07", "close": 0.9, "volume": 731200.0}, {"date": "2022-03-08", "close": 0.85, "volume": 673910.0}, {"date": "2022-03-09", "close": 0.86, "volume": 360373.0}, {"date": "2022-03-10", "close": 0.895, "volume": 135419.0}, {"date": "2022-03-11", "close": 0.895, "volume": 78532.0}, {"date": "2022-03-14", "close": 0.89, "volume": 155828.0}, {"date": "2022-03-15", "close": 0.84, "volume": 208125.0}, {"date": "2022-03-16", "close": 0.86, "volume": 77004.0}, {"date": "2022-03-17", "close": 0.88, "volume": 161228.0}, {"date": "2022-03-18", "close": 0.9, "volume": 136991.0}, {"date": "2022-03-21", "close": 1.0, "volume": 216182.0}, {"date": "2022-03-22", "close": 1.0, "volume": 93187.0}, {"date": "2022-03-23", "close": 0.98, "volume": 1339059.0}, {"date": "2022-03-24", "close": 1.0, "volume": 108452.0}, {"date": "2022-03-25", "close": 1.0, "volume": 96176.0}, {"date": "2022-03-28", "close": 0.995, "volume": 219051.0}, {"date": "2022-03-29", "close": 0.97, "volume": 306517.0}, {"date": "2022-03-30", "close": 0.97, "volume": 230570.0}, {"date": "2022-03-31", "close": 0.955, "volume": 466318.0}, {"date": "2022-04-01", "close": 0.945, "volume": 129229.0}, {"date": "2022-04-04", "close": 0.94, "volume": 349254.0}, {"date": "2022-04-05", "close": 0.92, "volume": 204465.0}, {"date": "2022-04-06", "close": 0.925, "volume": 112115.0}, {"date": "2022-04-07", "close": 0.9, "volume": 427581.0}, {"date": "2022-04-08", "close": 0.875, "volume": 331157.0}, {"date": "2022-04-11", "close": 0.845, "volume": 187364.0}, {"date": "2022-04-12", "close": 0.84, "volume": 125706.0}, {"date": "2022-04-13", "close": 0.865, "volume": 388019.0}, {"date": "2022-04-14", "close": 0.855, "volume": 344358.0}, {"date": "2022-04-19", "close": 0.85, "volume": 526298.0}, {"date": "2022-04-20", "close": 0.85, "volume": 253152.0}, {"date": "2022-04-21", "close": 0.85, "volume": 131491.0}, {"date": "2022-04-22", "close": 0.85, "volume": 236469.0}, {"date": "2022-04-26", "close": 0.84, "volume": 228470.0}, {"date": "2022-04-27", "close": 0.84, "volume": 135795.0}, {"date": "2022-04-28", "close": 0.785, "volume": 540419.0}, {"date": "2022-04-29", "close": 0.79, "volume": 172640.0}, {"date": "2022-05-02", "close": 0.78, "volume": 175421.0}, {"date": "2022-05-03", "close": 0.79, "volume": 32312.0}, {"date": "2022-05-04", "close": 0.725, "volume": 271498.0}, {"date": "2022-05-05", "close": 0.725, "volume": 116453.0}, {"date": "2022-05-06", "close": 0.69, "volume": 404534.0}, {"date": "2022-05-09", "close": 0.69, "volume": 185844.0}, {"date": "2022-05-10", "close": 0.645, "volume": 640054.0}, {"date": "2022-05-11", "close": 0.645, "volume": 211335.0}, {"date": "2022-05-12", "close": 0.65, "volume": 182236.0}, {"date": "2022-05-13", "close": 0.645, "volume": 321761.0}, {"date": "2022-05-16", "close": 0.7, "volume": 337716.0}, {"date": "2022-05-17", "close": 0.69, "volume": 132583.0}, {"date": "2022-05-18", "close": 0.685, "volume": 158552.0}, {"date": "2022-05-19", "close": 0.7, "volume": 133148.0}, {"date": "2022-05-20", "close": 0.695, "volume": 78068.0}, {"date": "2022-05-23", "close": 0.68, "volume": 84914.0}, {"date": "2022-05-24", "close": 0.675, "volume": 94075.0}, {"date": "2022-05-25", "close": 0.675, "volume": 56331.0}, {"date": "2022-05-26", "close": 0.68, "volume": 52672.0}, {"date": "2022-05-27", "close": 0.66, "volume": 146503.0}, {"date": "2022-05-30", "close": 0.67, "volume": 264074.0}, {"date": "2022-05-31", "close": 0.66, "volume": 230335.0}, {"date": "2022-06-01", "close": 0.67, "volume": 867653.0}, {"date": "2022-06-02", "close": 0.66, "volume": 69674.0}, {"date": "2022-06-03", "close": 0.63, "volume": 542268.0}, {"date": "2022-06-06", "close": 0.625, "volume": 280014.0}, {"date": "2022-06-07", "close": 0.625, "volume": 170883.0}, {"date": "2022-06-08", "close": 0.6, "volume": 117486.0}, {"date": "2022-06-09", "close": 0.58, "volume": 163114.0}, {"date": "2022-06-10", "close": 0.565, "volume": 142263.0}, {"date": "2022-06-14", "close": 0.5, "volume": 1006744.0}, {"date": "2022-06-15", "close": 0.465, "volume": 252381.0}, {"date": "2022-06-16", "close": 0.46, "volume": 266440.0}, {"date": "2022-06-17", "close": 0.45, "volume": 287984.0}, {"date": "2022-06-20", "close": 0.44, "volume": 249432.0}, {"date": "2022-06-21", "close": 0.445, "volume": 1738731.0}, {"date": "2022-06-22", "close": 0.42, "volume": 1962040.0}, {"date": "2022-06-23", "close": 0.475, "volume": 1326994.0}, {"date": "2022-06-24", "close": 0.47, "volume": 44392.0}, {"date": "2022-06-27", "close": 0.45, "volume": 674625.0}, {"date": "2022-06-28", "close": 0.435, "volume": 291931.0}, {"date": "2022-06-29", "close": 0.44, "volume": 210702.0}, {"date": "2022-06-30", "close": 0.425, "volume": 153511.0}, {"date": "2022-07-01", "close": 0.45, "volume": 73672.0}, {"date": "2022-07-04", "close": 0.45, "volume": 121854.0}, {"date": "2022-07-05", "close": 0.45, "volume": 49740.0}, {"date": "2022-07-06", "close": 0.45, "volume": 190799.0}, {"date": "2022-07-07", "close": 0.46, "volume": 457925.0}, {"date": "2022-07-08", "close": 0.46, "volume": 187572.0}, {"date": "2022-07-11", "close": 0.44, "volume": 164348.0}, {"date": "2022-07-12", "close": 0.43, "volume": 72257.0}, {"date": "2022-07-13", "close": 0.45, "volume": 41780.0}, {"date": "2022-07-14", "close": 0.45, "volume": 148587.0}, {"date": "2022-07-15", "close": 0.45, "volume": 15586.0}, {"date": "2022-07-18", "close": 0.455, "volume": 71904.0}, {"date": "2022-07-19", "close": 0.45, "volume": 126118.0}, {"date": "2022-07-20", "close": 0.45, "volume": 286149.0}, {"date": "2022-07-21", "close": 0.45, "volume": 408710.0}, {"date": "2022-07-22", "close": 0.45, "volume": 86640.0}, {"date": "2022-07-25", "close": 0.45, "volume": 326266.0}, {"date": "2022-07-26", "close": 0.44, "volume": 102372.0}, {"date": "2022-07-27", "close": 0.43, "volume": 572133.0}, {"date": "2022-07-28", "close": 0.44, "volume": 252057.0}, {"date": "2022-07-29", "close": 0.435, "volume": 75651.0}, {"date": "2022-08-01", "close": 0.44, "volume": 460474.0}, {"date": "2022-08-02", "close": 0.445, "volume": 428452.0}, {"date": "2022-08-03", "close": 0.44, "volume": 275198.0}, {"date": "2022-08-04", "close": 0.44, "volume": 717520.0}, {"date": "2022-08-05", "close": 0.445, "volume": 139499.0}, {"date": "2022-08-08", "close": 0.44, "volume": 376171.0}, {"date": "2022-08-09", "close": 0.415, "volume": 1758265.0}, {"date": "2022-08-10", "close": 0.42, "volume": 183042.0}, {"date": "2022-08-11", "close": 0.42, "volume": 86934.0}, {"date": "2022-08-12", "close": 0.425, "volume": 83015.0}, {"date": "2022-08-15", "close": 0.42, "volume": 156141.0}, {"date": "2022-08-16", "close": 0.43, "volume": 109063.0}, {"date": "2022-08-17", "close": 0.42, "volume": 88279.0}, {"date": "2022-08-18", "close": 0.415, "volume": 338292.0}, {"date": "2022-08-19", "close": 0.425, "volume": 169350.0}, {"date": "2022-08-22", "close": 0.415, "volume": 874138.0}, {"date": "2022-08-23", "close": 0.395, "volume": 12255153.0}, {"date": "2022-08-24", "close": 0.385, "volume": 124104.0}, {"date": "2022-08-25", "close": 0.38, "volume": 481125.0}, {"date": "2022-08-26", "close": 0.375, "volume": 511629.0}, {"date": "2022-08-29", "close": 0.36, "volume": 379345.0}, {"date": "2022-08-30", "close": 0.37, "volume": 648452.0}, {"date": "2022-08-31", "close": 0.36, "volume": 637877.0}, {"date": "2022-09-01", "close": 0.385, "volume": 87622.0}, {"date": "2022-09-02", "close": 0.395, "volume": 53551.0}, {"date": "2022-09-05", "close": 0.385, "volume": 17616.0}, {"date": "2022-09-06", "close": 0.37, "volume": 67079.0}, {"date": "2022-09-07", "close": 0.36, "volume": 78084.0}, {"date": "2022-09-08", "close": 0.365, "volume": 456523.0}, {"date": "2022-09-09", "close": 0.38, "volume": 134858.0}, {"date": "2022-09-12", "close": 0.39, "volume": 117702.0}, {"date": "2022-09-13", "close": 0.38, "volume": 102355.0}, {"date": "2022-09-14", "close": 0.38, "volume": 356334.0}, {"date": "2022-09-15", "close": 0.395, "volume": 317977.0}, {"date": "2022-09-16", "close": 0.37, "volume": 253523.0}, {"date": "2022-09-19", "close": 0.385, "volume": 45102.0}, {"date": "2022-09-20", "close": 0.4, "volume": 28590.0}, {"date": "2022-09-21", "close": 0.4, "volume": 85748.0}, {"date": "2022-09-23", "close": 0.38, "volume": 96068.0}, {"date": "2022-09-26", "close": 0.36, "volume": 116271.0}, {"date": "2022-09-27", "close": 0.38, "volume": 25002.0}, {"date": "2022-09-28", "close": 0.365, "volume": 161541.0}, {"date": "2022-09-29", "close": 0.36, "volume": 116329.0}, {"date": "2022-09-30", "close": 0.345, "volume": 206183.0}, {"date": "2022-10-03", "close": 0.34, "volume": 18403.0}, {"date": "2022-10-04", "close": 0.35, "volume": 167337.0}, {"date": "2022-10-05", "close": 0.36, "volume": 167043.0}, {"date": "2022-10-06", "close": 0.38, "volume": 94590.0}, {"date": "2022-10-07", "close": 0.38, "volume": 292947.0}, {"date": "2022-10-10", "close": 0.365, "volume": 138842.0}, {"date": "2022-10-11", "close": 0.365, "volume": 246970.0}, {"date": "2022-10-12", "close": 0.36, "volume": 64953.0}, {"date": "2022-10-13", "close": 0.365, "volume": 125496.0}, {"date": "2022-10-14", "close": 0.365, "volume": 130772.0}, {"date": "2022-10-17", "close": 0.365, "volume": 58331.0}, {"date": "2022-10-18", "close": 0.37, "volume": 206289.0}, {"date": "2022-10-19", "close": 0.385, "volume": 117456.0}, {"date": "2022-10-20", "close": 0.3725, "volume": 322793.0}, {"date": "2022-10-21", "close": 0.37, "volume": 108825.0}, {"date": "2022-10-24", "close": 0.39, "volume": 239894.0}, {"date": "2022-10-25", "close": 0.395, "volume": 22996.0}, {"date": "2022-10-26", "close": 0.435, "volume": 154172.0}, {"date": "2022-10-27", "close": 0.42, "volume": 33568.0}, {"date": "2022-10-28", "close": 0.43, "volume": 93930.0}, {"date": "2022-10-31", "close": 0.465, "volume": 260649.0}, {"date": "2022-11-01", "close": 0.47, "volume": 103003.0}, {"date": "2022-11-02", "close": 0.47, "volume": 49479.0}, {"date": "2022-11-03", "close": 0.55, "volume": 538873.0}, {"date": "2022-11-04", "close": 0.595, "volume": 341933.0}, {"date": "2022-11-07", "close": 0.58, "volume": 1443503.0}, {"date": "2022-11-08", "close": 0.58, "volume": 125603.0}, {"date": "2022-11-09", "close": 0.58, "volume": 277930.0}, {"date": "2022-11-10", "close": 0.58, "volume": 26495.0}, {"date": "2022-11-11", "close": 0.555, "volume": 195268.0}, {"date": "2022-11-14", "close": 0.6, "volume": 592372.0}, {"date": "2022-11-15", "close": 0.615, "volume": 159716.0}, {"date": "2022-11-16", "close": 0.66, "volume": 300968.0}, {"date": "2022-11-17", "close": 0.62, "volume": 253404.0}, {"date": "2022-11-18", "close": 0.66, "volume": 254658.0}, {"date": "2022-11-21", "close": 0.645, "volume": 353590.0}, {"date": "2022-11-22", "close": 0.65, "volume": 100564.0}, {"date": "2022-11-23", "close": 0.63, "volume": 114018.0}, {"date": "2022-11-24", "close": 0.62, "volume": 351167.0}, {"date": "2022-11-25", "close": 0.625, "volume": 65534.0}, {"date": "2022-11-28", "close": 0.615, "volume": 91669.0}, {"date": "2022-11-29", "close": 0.58, "volume": 157003.0}, {"date": "2022-11-30", "close": 0.59, "volume": 50536.0}, {"date": "2022-12-01", "close": 0.57, "volume": 156088.0}, {"date": "2022-12-02", "close": 0.595, "volume": 222828.0}, {"date": "2022-12-05", "close": 0.585, "volume": 392167.0}, {"date": "2022-12-06", "close": 0.56, "volume": 425476.0}, {"date": "2022-12-07", "close": 0.57, "volume": 51666.0}, {"date": "2022-12-08", "close": 0.57, "volume": 20942.0}, {"date": "2022-12-09", "close": 0.555, "volume": 112243.0}, {"date": "2022-12-12", "close": 0.555, "volume": 97592.0}, {"date": "2022-12-13", "close": 0.56, "volume": 105278.0}, {"date": "2022-12-14", "close": 0.56, "volume": 65729.0}, {"date": "2022-12-15", "close": 0.555, "volume": 60003.0}, {"date": "2022-12-16", "close": 0.55, "volume": 33924.0}, {"date": "2022-12-19", "close": 0.55, "volume": 57545.0}, {"date": "2022-12-20", "close": 0.55, "volume": 104753.0}, {"date": "2022-12-21", "close": 0.55, "volume": 22343.0}, {"date": "2022-12-22", "close": 0.6, "volume": 104353.0}, {"date": "2022-12-23", "close": 0.555, "volume": 31369.0}, {"date": "2022-12-28", "close": 0.555, "volume": 5687.0}, {"date": "2022-12-29", "close": 0.565, "volume": 17371.0}, {"date": "2022-12-30", "close": 0.56, "volume": 47427.0}, {"date": "2023-01-03", "close": 0.565, "volume": 2339.0}, {"date": "2023-01-04", "close": 0.57, "volume": 7569.0}, {"date": "2023-01-05", "close": 0.57, "volume": 104468.0}, {"date": "2023-01-06", "close": 0.57, "volume": 1139.0}, {"date": "2023-01-09", "close": 0.57, "volume": 42667.0}, {"date": "2023-01-10", "close": 0.61, "volume": 306318.0}, {"date": "2023-01-11", "close": 0.6, "volume": 67022.0}, {"date": "2023-01-12", "close": 0.585, "volume": 198533.0}, {"date": "2023-01-13", "close": 0.58, "volume": 98487.0}, {"date": "2023-01-16", "close": 0.5675, "volume": 246839.0}, {"date": "2023-01-17", "close": 0.56, "volume": 71695.0}, {"date": "2023-01-18", "close": 0.56, "volume": 44055.0}, {"date": "2023-01-19", "close": 0.56, "volume": 230490.0}, {"date": "2023-01-20", "close": 0.56, "volume": 37971.0}, {"date": "2023-01-23", "close": 0.555, "volume": 34848.0}, {"date": "2023-01-24", "close": 0.555, "volume": 109386.0}, {"date": "2023-01-25", "close": 0.56, "volume": 51183.0}, {"date": "2023-01-27", "close": 0.555, "volume": 32766.0}, {"date": "2023-01-30", "close": 0.56, "volume": 42804.0}, {"date": "2023-01-31", "close": 0.56, "volume": 68833.0}, {"date": "2023-02-01", "close": 0.555, "volume": 75081.0}, {"date": "2023-02-02", "close": 0.58, "volume": 312975.0}, {"date": "2023-02-03", "close": 0.59, "volume": 137453.0}, {"date": "2023-02-06", "close": 0.57, "volume": 64127.0}, {"date": "2023-02-07", "close": 0.57, "volume": 185714.0}, {"date": "2023-02-08", "close": 0.57, "volume": 224415.0}, {"date": "2023-02-09", "close": 0.57, "volume": 94261.0}, {"date": "2023-02-10", "close": 0.57, "volume": 22324.0}, {"date": "2023-02-13", "close": 0.575, "volume": 49101.0}, {"date": "2023-02-14", "close": 0.575, "volume": 65360.0}, {"date": "2023-02-15", "close": 0.58, "volume": 176692.0}, {"date": "2023-02-16", "close": 0.57, "volume": 2045.0}, {"date": "2023-02-17", "close": 0.565, "volume": 5866.0}, {"date": "2023-02-20", "close": 0.56, "volume": 667368.0}, {"date": "2023-02-21", "close": 0.54, "volume": 59835.0}, {"date": "2023-02-22", "close": 0.52, "volume": 80706.0}, {"date": "2023-02-23", "close": 0.52, "volume": 45769.0}, {"date": "2023-02-24", "close": 0.525, "volume": 285072.0}, {"date": "2023-02-27", "close": 0.52, "volume": 476463.0}, {"date": "2023-02-28", "close": 0.53, "volume": 69837.0}, {"date": "2023-03-01", "close": 0.515, "volume": 71825.0}, {"date": "2023-03-02", "close": 0.51, "volume": 109836.0}, {"date": "2023-03-03", "close": 0.49, "volume": 34396.0}, {"date": "2023-03-06", "close": 0.475, "volume": 84190.0}, {"date": "2023-03-07", "close": 0.45, "volume": 88306.0}, {"date": "2023-03-08", "close": 0.42, "volume": 103487.0}, {"date": "2023-03-09", "close": 0.395, "volume": 132811.0}, {"date": "2023-03-10", "close": 0.395, "volume": 17698.0}, {"date": "2023-03-13", "close": 0.395, "volume": 62257.0}, {"date": "2023-03-14", "close": 0.37, "volume": 179970.0}, {"date": "2023-03-15", "close": 0.365, "volume": 78934.0}, {"date": "2023-03-16", "close": 0.365, "volume": 113487.0}, {"date": "2023-03-17", "close": 0.35, "volume": 2628402.0}, {"date": "2023-03-20", "close": 0.33, "volume": 887282.0}, {"date": "2023-03-21", "close": 0.315, "volume": 152169.0}, {"date": "2023-03-22", "close": 0.34, "volume": 688694.0}, {"date": "2023-03-23", "close": 0.325, "volume": 54007.0}, {"date": "2023-03-24", "close": 0.325, "volume": 147279.0}, {"date": "2023-03-27", "close": 0.335, "volume": 103830.0}, {"date": "2023-03-28", "close": 0.345, "volume": 374037.0}, {"date": "2023-03-29", "close": 0.345, "volume": 80746.0}, {"date": "2023-03-30", "close": 0.35, "volume": 129769.0}, {"date": "2023-03-31", "close": 0.35, "volume": 20643.0}, {"date": "2023-04-03", "close": 0.35, "volume": 24568.0}, {"date": "2023-04-04", "close": 0.35, "volume": 28588.0}, {"date": "2023-04-05", "close": 0.355, "volume": 40850.0}, {"date": "2023-04-06", "close": 0.365, "volume": 339188.0}, {"date": "2023-04-11", "close": 0.36, "volume": 65656.0}, {"date": "2023-04-12", "close": 0.35, "volume": 33198.0}, {"date": "2023-04-13", "close": 0.34, "volume": 52201.0}, {"date": "2023-04-14", "close": 0.35, "volume": 27035.0}, {"date": "2023-04-17", "close": 0.36, "volume": 98353.0}, {"date": "2023-04-18", "close": 0.36, "volume": 47276.0}, {"date": "2023-04-19", "close": 0.365, "volume": 149335.0}, {"date": "2023-04-20", "close": 0.39, "volume": 52892.0}, {"date": "2023-04-21", "close": 0.37, "volume": 120557.0}, {"date": "2023-04-24", "close": 0.375, "volume": 26712.0}, {"date": "2023-04-26", "close": 0.37, "volume": 288266.0}, {"date": "2023-04-27", "close": 0.365, "volume": 131381.0}, {"date": "2023-04-28", "close": 0.4, "volume": 374833.0}, {"date": "2023-05-01", "close": 0.43, "volume": 438429.0}, {"date": "2023-05-02", "close": 0.435, "volume": 90542.0}, {"date": "2023-05-03", "close": 0.42, "volume": 288742.0}, {"date": "2023-05-04", "close": 0.43, "volume": 177669.0}, {"date": "2023-05-05", "close": 0.42, "volume": 135427.0}, {"date": "2023-05-08", "close": 0.43, "volume": 89930.0}, {"date": "2023-05-09", "close": 0.405, "volume": 10563.0}, {"date": "2023-05-10", "close": 0.405, "volume": 59852.0}, {"date": "2023-05-11", "close": 0.415, "volume": 86903.0}, {"date": "2023-05-12", "close": 0.435, "volume": 101837.0}, {"date": "2023-05-15", "close": 0.435, "volume": 43958.0}, {"date": "2023-05-16", "close": 0.43, "volume": 47055.0}, {"date": "2023-05-17", "close": 0.385, "volume": 123632.0}, {"date": "2023-05-18", "close": 0.4, "volume": 351158.0}, {"date": "2023-05-19", "close": 0.395, "volume": 26416.0}, {"date": "2023-05-22", "close": 0.39, "volume": 21002.0}, {"date": "2023-05-23", "close": 0.395, "volume": 81527.0}, {"date": "2023-05-24", "close": 0.41, "volume": 135055.0}, {"date": "2023-05-25", "close": 0.415, "volume": 121356.0}, {"date": "2023-05-26", "close": 0.405, "volume": 15919.0}, {"date": "2023-05-29", "close": 0.385, "volume": 380892.0}, {"date": "2023-05-30", "close": 0.385, "volume": 326467.0}, {"date": "2023-05-31", "close": 0.38, "volume": 301712.0}, {"date": "2023-06-01", "close": 0.39, "volume": 126477.0}, {"date": "2023-06-02", "close": 0.395, "volume": 89749.0}, {"date": "2023-06-05", "close": 0.385, "volume": 71495.0}, {"date": "2023-06-06", "close": 0.395, "volume": 77761.0}, {"date": "2023-06-07", "close": 0.375, "volume": 127509.0}, {"date": "2023-06-08", "close": 0.3725, "volume": 342597.0}, {"date": "2023-06-09", "close": 0.38, "volume": 40574.0}, {"date": "2023-06-13", "close": 0.375, "volume": 208644.0}, {"date": "2023-06-14", "close": 0.43, "volume": 2058721.0}, {"date": "2023-06-15", "close": 0.425, "volume": 139056.0}, {"date": "2023-06-16", "close": 0.425, "volume": 190717.0}, {"date": "2023-06-19", "close": 0.44, "volume": 42146.0}, {"date": "2023-06-20", "close": 0.425, "volume": 52545.0}, {"date": "2023-06-21", "close": 0.44, "volume": 168481.0}, {"date": "2023-06-22", "close": 0.44, "volume": 79126.0}, {"date": "2023-06-23", "close": 0.45, "volume": 227792.0}, {"date": "2023-06-26", "close": 0.455, "volume": 197490.0}, {"date": "2023-06-27", "close": 0.43, "volume": 486327.0}, {"date": "2023-06-28", "close": 0.43, "volume": 428563.0}, {"date": "2023-06-29", "close": 0.435, "volume": 31731.0}, {"date": "2023-06-30", "close": 0.445, "volume": 56366.0}, {"date": "2023-07-03", "close": 0.465, "volume": 100246.0}, {"date": "2023-07-04", "close": 0.455, "volume": 218225.0}, {"date": "2023-07-05", "close": 0.47, "volume": 69492.0}, {"date": "2023-07-06", "close": 0.465, "volume": 26784.0}, {"date": "2023-07-07", "close": 0.49, "volume": 30533.0}, {"date": "2023-07-10", "close": 0.44, "volume": 24608.0}, {"date": "2023-07-11", "close": 0.45, "volume": 12708.0}, {"date": "2023-07-12", "close": 0.44, "volume": 29122.0}, {"date": "2023-07-13", "close": 0.455, "volume": 103882.0}, {"date": "2023-07-14", "close": 0.445, "volume": 316758.0}, {"date": "2023-07-17", "close": 0.455, "volume": 44286.0}, {"date": "2023-07-18", "close": 0.45, "volume": 72129.0}, {"date": "2023-07-19", "close": 0.455, "volume": 68572.0}, {"date": "2023-07-20", "close": 0.45, "volume": 32843.0}, {"date": "2023-07-21", "close": 0.45, "volume": 19413.0}, {"date": "2023-07-24", "close": 0.445, "volume": 30561.0}, {"date": "2023-07-25", "close": 0.45, "volume": 24525.0}, {"date": "2023-07-26", "close": 0.4525, "volume": 60716.0}, {"date": "2023-07-27", "close": 0.455, "volume": 135414.0}, {"date": "2023-07-28", "close": 0.475, "volume": 15313.0}, {"date": "2023-07-31", "close": 0.46, "volume": 32201.0}, {"date": "2023-08-01", "close": 0.455, "volume": 21560.0}, {"date": "2023-08-02", "close": 0.47, "volume": 67258.0}, {"date": "2023-08-03", "close": 0.46, "volume": 32390.0}, {"date": "2023-08-04", "close": 0.47, "volume": 69695.0}, {"date": "2023-08-07", "close": 0.47, "volume": 44439.0}, {"date": "2023-08-08", "close": 0.49, "volume": 84946.0}, {"date": "2023-08-09", "close": 0.47, "volume": 34544.0}, {"date": "2023-08-10", "close": 0.46, "volume": 74896.0}, {"date": "2023-08-11", "close": 0.475, "volume": 2494787.0}, {"date": "2023-08-14", "close": 0.48, "volume": 121598.0}, {"date": "2023-08-15", "close": 0.465, "volume": 1815837.0}, {"date": "2023-08-16", "close": 0.465, "volume": 110432.0}, {"date": "2023-08-17", "close": 0.47, "volume": 151608.0}, {"date": "2023-08-18", "close": 0.48, "volume": 18192.0}, {"date": "2023-08-21", "close": 0.48, "volume": 63800.0}, {"date": "2023-08-22", "close": 0.46, "volume": 336620.0}, {"date": "2023-08-23", "close": 0.47, "volume": 248169.0}, {"date": "2023-08-24", "close": 0.46, "volume": 202533.0}, {"date": "2023-08-25", "close": 0.455, "volume": 220226.0}, {"date": "2023-08-28", "close": 0.455, "volume": 36904.0}, {"date": "2023-08-29", "close": 0.455, "volume": 73884.0}, {"date": "2023-08-30", "close": 0.46, "volume": 103636.0}, {"date": "2023-08-31", "close": 0.45, "volume": 395603.0}, {"date": "2023-09-01", "close": 0.45, "volume": 284444.0}, {"date": "2023-09-04", "close": 0.455, "volume": 17448.0}, {"date": "2023-09-05", "close": 0.45, "volume": 1593326.0}, {"date": "2023-09-06", "close": 0.45, "volume": 126632.0}, {"date": "2023-09-07", "close": 0.455, "volume": 28159.0}, {"date": "2023-09-08", "close": 0.445, "volume": 188418.0}, {"date": "2023-09-11", "close": 0.4, "volume": 148429.0}, {"date": "2023-09-12", "close": 0.425, "volume": 144073.0}, {"date": "2023-09-13", "close": 0.405, "volume": 11251.0}, {"date": "2023-09-14", "close": 0.405, "volume": 22617.0}, {"date": "2023-09-15", "close": 0.4, "volume": 70323.0}, {"date": "2023-09-18", "close": 0.41, "volume": 23315.0}, {"date": "2023-09-19", "close": 0.415, "volume": 156709.0}, {"date": "2023-09-20", "close": 0.41, "volume": 10135.0}, {"date": "2023-09-21", "close": 0.415, "volume": 43345.0}, {"date": "2023-09-22", "close": 0.4, "volume": 861155.0}, {"date": "2023-09-25", "close": 0.405, "volume": 14938.0}, {"date": "2023-09-26", "close": 0.4, "volume": 18381.0}, {"date": "2023-09-27", "close": 0.41, "volume": 167737.0}, {"date": "2023-09-28", "close": 0.4, "volume": 4079.0}, {"date": "2023-09-29", "close": 0.41, "volume": 237080.0}, {"date": "2023-10-02", "close": 0.4, "volume": 3828.0}, {"date": "2023-10-03", "close": 0.38, "volume": 198017.0}, {"date": "2023-10-04", "close": 0.395, "volume": 49904.0}, {"date": "2023-10-05", "close": 0.38, "volume": 70462.0}, {"date": "2023-10-06", "close": 0.38, "volume": 18639.0}, {"date": "2023-10-09", "close": 0.38, "volume": 1298.0}, {"date": "2023-10-10", "close": 0.365, "volume": 38733.0}, {"date": "2023-10-11", "close": 0.375, "volume": 188397.0}, {"date": "2023-10-12", "close": 0.385, "volume": 177737.0}, {"date": "2023-10-13", "close": 0.385, "volume": 2000.0}, {"date": "2023-10-16", "close": 0.385, "volume": 14557.0}, {"date": "2023-10-17", "close": 0.285, "volume": 8342461.0}, {"date": "2023-10-18", "close": 0.27, "volume": 437507.0}, {"date": "2023-10-19", "close": 0.25, "volume": 269024.0}, {"date": "2023-10-20", "close": 0.245, "volume": 1439947.0}, {"date": "2023-10-23", "close": 0.24, "volume": 398212.0}, {"date": "2023-10-24", "close": 0.23, "volume": 2620258.0}, {"date": "2023-10-25", "close": 0.26, "volume": 1652674.0}, {"date": "2023-10-26", "close": 0.25, "volume": 315744.0}, {"date": "2023-10-27", "close": 0.255, "volume": 136411.0}, {"date": "2023-10-30", "close": 0.24, "volume": 132714.0}, {"date": "2023-10-31", "close": 0.24, "volume": 33120.0}, {"date": "2023-11-01", "close": 0.23, "volume": 105956.0}, {"date": "2023-11-02", "close": 0.235, "volume": 112583.0}, {"date": "2023-11-03", "close": 0.245, "volume": 115843.0}, {"date": "2023-11-06", "close": 0.255, "volume": 81086.0}, {"date": "2023-11-07", "close": 0.3, "volume": 248675.0}, {"date": "2023-11-08", "close": 0.29, "volume": 46092.0}, {"date": "2023-11-09", "close": 0.285, "volume": 29948.0}, {"date": "2023-11-10", "close": 0.34, "volume": 550867.0}, {"date": "2023-11-13", "close": 0.325, "volume": 56826.0}, {"date": "2023-11-14", "close": 0.29, "volume": 111859.0}, {"date": "2023-11-15", "close": 0.28, "volume": 18114.0}, {"date": "2023-11-16", "close": 0.28, "volume": 20337.0}, {"date": "2023-11-17", "close": 0.285, "volume": 50753.0}, {"date": "2023-11-20", "close": 0.28, "volume": 62284.0}, {"date": "2023-11-21", "close": 0.28, "volume": 22580.0}, {"date": "2023-11-22", "close": 0.28, "volume": 18609.0}, {"date": "2023-11-23", "close": 0.28, "volume": 121649.0}, {"date": "2023-11-24", "close": 0.27, "volume": 55302.0}, {"date": "2023-11-27", "close": 0.27, "volume": 159394.0}, {"date": "2023-11-28", "close": 0.265, "volume": 32728.0}, {"date": "2023-11-29", "close": 0.25, "volume": 96914.0}, {"date": "2023-11-30", "close": 0.255, "volume": 79049.0}, {"date": "2023-12-01", "close": 0.25, "volume": 59360.0}, {"date": "2023-12-04", "close": 0.25, "volume": 67974.0}, {"date": "2023-12-05", "close": 0.24, "volume": 47508.0}, {"date": "2023-12-06", "close": 0.235, "volume": 127918.0}, {"date": "2023-12-07", "close": 0.255, "volume": 98039.0}, {"date": "2023-12-08", "close": 0.255, "volume": 74329.0}, {"date": "2023-12-11", "close": 0.25, "volume": 46213.0}, {"date": "2023-12-12", "close": 0.255, "volume": 23326.0}, {"date": "2023-12-13", "close": 0.245, "volume": 110878.0}, {"date": "2023-12-14", "close": 0.25, "volume": 113454.0}, {"date": "2023-12-15", "close": 0.26, "volume": 42733.0}, {"date": "2023-12-18", "close": 0.26, "volume": 60419.0}, {"date": "2023-12-19", "close": 0.255, "volume": 48108.0}, {"date": "2023-12-20", "close": 0.26, "volume": 16291.0}, {"date": "2023-12-21", "close": 0.255, "volume": 54751.0}, {"date": "2023-12-22", "close": 0.255, "volume": 7520.0}, {"date": "2023-12-27", "close": 0.255, "volume": 874.0}, {"date": "2023-12-28", "close": 0.255, "volume": 12792.0}, {"date": "2023-12-29", "close": 0.255, "volume": 108297.0}, {"date": "2024-01-02", "close": 0.265, "volume": 47441.0}, {"date": "2024-01-03", "close": 0.275, "volume": 31760.0}, {"date": "2024-01-04", "close": 0.255, "volume": 35918.0}, {"date": "2024-01-05", "close": 0.265, "volume": 28636.0}, {"date": "2024-01-08", "close": 0.26, "volume": 20150.0}, {"date": "2024-01-09", "close": 0.27, "volume": 27139.0}, {"date": "2024-01-10", "close": 0.255, "volume": 9163.0}, {"date": "2024-01-11", "close": 0.26, "volume": 3523.0}, {"date": "2024-01-12", "close": 0.26, "volume": 33274.0}, {"date": "2024-01-15", "close": 0.255, "volume": 22940.0}, {"date": "2024-01-16", "close": 0.25, "volume": 119947.0}, {"date": "2024-01-17", "close": 0.25, "volume": 86665.0}, {"date": "2024-01-18", "close": 0.25, "volume": 91260.0}, {"date": "2024-01-19", "close": 0.255, "volume": 102697.0}, {"date": "2024-01-22", "close": 0.25, "volume": 23765.0}, {"date": "2024-01-23", "close": 0.255, "volume": 223442.0}, {"date": "2024-01-24", "close": 0.255, "volume": 60113.0}, {"date": "2024-01-25", "close": 0.26, "volume": 101621.0}, {"date": "2024-01-29", "close": 0.25, "volume": 102576.0}, {"date": "2024-01-30", "close": 0.25, "volume": 55224.0}, {"date": "2024-01-31", "close": 0.255, "volume": 64783.0}, {"date": "2024-02-01", "close": 0.25, "volume": 39707.0}, {"date": "2024-02-02", "close": 0.265, "volume": 131818.0}, {"date": "2024-02-05", "close": 0.255, "volume": 7927.0}, {"date": "2024-02-06", "close": 0.375, "volume": 1903339.0}, {"date": "2024-02-07", "close": 0.35, "volume": 329067.0}, {"date": "2024-02-08", "close": 0.375, "volume": 58563.0}, {"date": "2024-02-09", "close": 0.355, "volume": 1758859.0}, {"date": "2024-02-12", "close": 0.32, "volume": 183447.0}, {"date": "2024-02-13", "close": 0.325, "volume": 21514.0}, {"date": "2024-02-14", "close": 0.33, "volume": 101463.0}, {"date": "2024-02-15", "close": 0.335, "volume": 49856.0}, {"date": "2024-02-16", "close": 0.34, "volume": 1454.0}, {"date": "2024-02-19", "close": 0.335, "volume": 77434.0}, {"date": "2024-02-20", "close": 0.31, "volume": 154180.0}, {"date": "2024-02-21", "close": 0.31, "volume": 61075.0}, {"date": "2024-02-22", "close": 0.295, "volume": 99822.0}, {"date": "2024-02-23", "close": 0.3, "volume": 92144.0}, {"date": "2024-02-26", "close": 0.31, "volume": 375802.0}, {"date": "2024-02-27", "close": 0.33, "volume": 165346.0}, {"date": "2024-02-28", "close": 0.33, "volume": 50367.0}, {"date": "2024-02-29", "close": 0.34, "volume": 101120.0}, {"date": "2024-03-01", "close": 0.335, "volume": 20446.0}, {"date": "2024-03-04", "close": 0.325, "volume": 44918.0}, {"date": "2024-03-05", "close": 0.325, "volume": 22797.0}, {"date": "2024-03-06", "close": 0.315, "volume": 370942.0}, {"date": "2024-03-07", "close": 0.34, "volume": 321932.0}, {"date": "2024-03-08", "close": 0.32, "volume": 295000.0}, {"date": "2024-03-11", "close": 0.305, "volume": 277188.0}, {"date": "2024-03-12", "close": 0.34, "volume": 56855.0}, {"date": "2024-03-13", "close": 0.335, "volume": 80570.0}, {"date": "2024-03-14", "close": 0.295, "volume": 345156.0}, {"date": "2024-03-15", "close": 0.3, "volume": 105784.0}, {"date": "2024-03-18", "close": 0.305, "volume": 356881.0}, {"date": "2024-03-19", "close": 0.29, "volume": 122128.0}, {"date": "2024-03-20", "close": 0.295, "volume": 114230.0}, {"date": "2024-03-21", "close": 0.285, "volume": 127996.0}, {"date": "2024-03-22", "close": 0.285, "volume": 26661.0}, {"date": "2024-03-25", "close": 0.28, "volume": 41222.0}, {"date": "2024-03-26", "close": 0.29, "volume": 95453.0}, {"date": "2024-03-27", "close": 0.285, "volume": 42043.0}, {"date": "2024-03-28", "close": 0.3, "volume": 175863.0}, {"date": "2024-04-02", "close": 0.28, "volume": 111315.0}, {"date": "2024-04-03", "close": 0.2925, "volume": 54516.0}, {"date": "2024-04-04", "close": 0.295, "volume": 13120.0}, {"date": "2024-04-05", "close": 0.28, "volume": 41303.0}, {"date": "2024-04-08", "close": 0.29, "volume": 76616.0}, {"date": "2024-04-09", "close": 0.29, "volume": 54116.0}, {"date": "2024-04-10", "close": 0.28, "volume": 81959.0}, {"date": "2024-04-11", "close": 0.28, "volume": 33950.0}, {"date": "2024-04-12", "close": 0.29, "volume": 58715.0}, {"date": "2024-04-15", "close": 0.285, "volume": 4451.0}, {"date": "2024-04-16", "close": 0.28, "volume": 54940.0}, {"date": "2024-04-17", "close": 0.27, "volume": 80921.0}, {"date": "2024-04-18", "close": 0.28, "volume": 58307.0}, {"date": "2024-04-19", "close": 0.29, "volume": 8763.0}, {"date": "2024-04-22", "close": 0.29, "volume": 141531.0}, {"date": "2024-04-23", "close": 0.29, "volume": 16678.0}, {"date": "2024-04-24", "close": 0.29, "volume": 19136.0}, {"date": "2024-04-26", "close": 0.28, "volume": 14704.0}, {"date": "2024-04-29", "close": 0.295, "volume": 128001.0}, {"date": "2024-04-30", "close": 0.295, "volume": 27716.0}, {"date": "2024-05-01", "close": 0.29, "volume": 21164.0}, {"date": "2024-05-02", "close": 0.28, "volume": 9878.0}, {"date": "2024-05-03", "close": 0.28, "volume": 54235.0}, {"date": "2024-05-06", "close": 0.285, "volume": 153859.0}, {"date": "2024-05-07", "close": 0.28, "volume": 139160.0}, {"date": "2024-05-08", "close": 0.285, "volume": 19039.0}, {"date": "2024-05-09", "close": 0.285, "volume": 18575.0}, {"date": "2024-05-10", "close": 0.28, "volume": 62969.0}, {"date": "2024-05-13", "close": 0.275, "volume": 13928.0}, {"date": "2024-05-14", "close": 0.275, "volume": 97809.0}, {"date": "2024-05-15", "close": 0.28, "volume": 66726.0}, {"date": "2024-05-16", "close": 0.28, "volume": 1311.0}, {"date": "2024-05-17", "close": 0.275, "volume": 51758.0}, {"date": "2024-05-20", "close": 0.285, "volume": 229583.0}, {"date": "2024-05-21", "close": 0.295, "volume": 218482.0}, {"date": "2024-05-22", "close": 0.3, "volume": 106070.0}, {"date": "2024-05-23", "close": 0.28, "volume": 163914.0}, {"date": "2024-05-24", "close": 0.285, "volume": 35389.0}, {"date": "2024-05-27", "close": 0.3, "volume": 141561.0}, {"date": "2024-05-28", "close": 0.3, "volume": 146517.0}, {"date": "2024-05-29", "close": 0.295, "volume": 16848.0}, {"date": "2024-05-30", "close": 0.32, "volume": 63982.0}, {"date": "2024-05-31", "close": 0.315, "volume": 7989.0}, {"date": "2024-06-03", "close": 0.315, "volume": 31724.0}, {"date": "2024-06-04", "close": 0.31, "volume": 6365.0}, {"date": "2024-06-05", "close": 0.305, "volume": 42734.0}, {"date": "2024-06-06", "close": 0.305, "volume": 31606.0}, {"date": "2024-06-07", "close": 0.3, "volume": 3623.0}, {"date": "2024-06-11", "close": 0.305, "volume": 29798.0}, {"date": "2024-06-12", "close": 0.295, "volume": 113821.0}, {"date": "2024-06-13", "close": 0.295, "volume": 126118.0}, {"date": "2024-06-14", "close": 0.265, "volume": 274850.0}, {"date": "2024-06-17", "close": 0.27, "volume": 58246.0}, {"date": "2024-06-18", "close": 0.26, "volume": 226457.0}, {"date": "2024-06-19", "close": 0.27, "volume": 180423.0}, {"date": "2024-06-20", "close": 0.26, "volume": 9869.0}, {"date": "2024-06-21", "close": 0.255, "volume": 77473.0}, {"date": "2024-06-24", "close": 0.25, "volume": 114937.0}, {"date": "2024-06-25", "close": 0.255, "volume": 121165.0}, {"date": "2024-06-26", "close": 0.265, "volume": 77230.0}, {"date": "2024-06-27", "close": 0.275, "volume": 92427.0}, {"date": "2024-06-28", "close": 0.275, "volume": 150172.0}, {"date": "2024-07-01", "close": 0.27, "volume": 48309.0}, {"date": "2024-07-02", "close": 0.27, "volume": 50727.0}, {"date": "2024-07-03", "close": 0.265, "volume": 286694.0}, {"date": "2024-07-04", "close": 0.255, "volume": 227654.0}, {"date": "2024-07-05", "close": 0.285, "volume": 38994.0}, {"date": "2024-07-08", "close": 0.265, "volume": 34858.0}, {"date": "2024-07-09", "close": 0.265, "volume": 17891.0}, {"date": "2024-07-10", "close": 0.2625, "volume": 32187.0}, {"date": "2024-07-11", "close": 0.265, "volume": 37139.0}, {"date": "2024-07-12", "close": 0.265, "volume": 34802.0}, {"date": "2024-07-15", "close": 0.255, "volume": 271646.0}, {"date": "2024-07-16", "close": 0.27, "volume": 198414.0}, {"date": "2024-07-17", "close": 0.255, "volume": 31980.0}, {"date": "2024-07-18", "close": 0.26, "volume": 12964.0}, {"date": "2024-07-19", "close": 0.255, "volume": 19730.0}, {"date": "2024-07-22", "close": 0.25, "volume": 66486.0}, {"date": "2024-07-23", "close": 0.25, "volume": 1044.0}, {"date": "2024-07-24", "close": 0.255, "volume": 85324.0}, {"date": "2024-07-25", "close": 0.26, "volume": 15198.0}, {"date": "2024-07-26", "close": 0.25, "volume": 31703.0}, {"date": "2024-07-29", "close": 0.26, "volume": 26369.0}, {"date": "2024-07-30", "close": 0.255, "volume": 4292.0}, {"date": "2024-07-31", "close": 0.25, "volume": 22881.0}, {"date": "2024-08-01", "close": 0.27, "volume": 89779.0}, {"date": "2024-08-02", "close": 0.25, "volume": 25564.0}, {"date": "2024-08-05", "close": 0.255, "volume": 45258.0}, {"date": "2024-08-06", "close": 0.245, "volume": 153812.0}, {"date": "2024-08-07", "close": 0.24, "volume": 185739.0}, {"date": "2024-08-08", "close": 0.235, "volume": 339144.0}, {"date": "2024-08-09", "close": 0.23, "volume": 46393.0}, {"date": "2024-08-12", "close": 0.225, "volume": 19311.0}, {"date": "2024-08-13", "close": 0.22, "volume": 217560.0}, {"date": "2024-08-14", "close": 0.23, "volume": 58229.0}, {"date": "2024-08-15", "close": 0.22, "volume": 24236.0}, {"date": "2024-08-16", "close": 0.21, "volume": 21397.0}, {"date": "2024-08-19", "close": 0.22, "volume": 328673.0}, {"date": "2024-08-20", "close": 0.205, "volume": 95672.0}, {"date": "2024-08-21", "close": 0.205, "volume": 48499.0}, {"date": "2024-08-22", "close": 0.22, "volume": 21100.0}, {"date": "2024-08-23", "close": 0.2, "volume": 18783.0}, {"date": "2024-08-26", "close": 0.2, "volume": 167195.0}, {"date": "2024-08-27", "close": 0.2, "volume": 20376.0}, {"date": "2024-08-28", "close": 0.195, "volume": 4412418.0}, {"date": "2024-08-29", "close": 0.19, "volume": 53873.0}, {"date": "2024-08-30", "close": 0.19, "volume": 52813.0}, {"date": "2024-09-02", "close": 0.195, "volume": 90479.0}, {"date": "2024-09-03", "close": 0.195, "volume": 106949.0}, {"date": "2024-09-04", "close": 0.19, "volume": 123531.0}, {"date": "2024-09-05", "close": 0.19, "volume": 578210.0}, {"date": "2024-09-06", "close": 0.19, "volume": 175073.0}, {"date": "2024-09-09", "close": 0.185, "volume": 403454.0}, {"date": "2024-09-10", "close": 0.19, "volume": 69880.0}, {"date": "2024-09-11", "close": 0.195, "volume": 133074.0}, {"date": "2024-09-12", "close": 0.205, "volume": 82819.0}, {"date": "2024-09-13", "close": 0.215, "volume": 383552.0}, {"date": "2024-09-16", "close": 0.2, "volume": 19688.0}, {"date": "2024-09-17", "close": 0.21, "volume": 7445.0}, {"date": "2024-09-18", "close": 0.2, "volume": 37333.0}, {"date": "2024-09-19", "close": 0.205, "volume": 6983.0}, {"date": "2024-09-20", "close": 0.2, "volume": 1337.0}, {"date": "2024-09-23", "close": 0.19, "volume": 126201.0}, {"date": "2024-09-24", "close": 0.2, "volume": 187984.0}, {"date": "2024-09-25", "close": 0.2, "volume": 1398.0}, {"date": "2024-09-26", "close": 0.2, "volume": 80292.0}, {"date": "2024-09-27", "close": 0.2, "volume": 128392.0}, {"date": "2024-09-30", "close": 0.205, "volume": 6458.0}, {"date": "2024-10-01", "close": 0.2, "volume": 3160.0}, {"date": "2024-10-02", "close": 0.195, "volume": 2030.0}, {"date": "2024-10-03", "close": 0.195, "volume": 21019.0}, {"date": "2024-10-04", "close": 0.195, "volume": 16813.0}, {"date": "2024-10-07", "close": 0.195, "volume": 22863.0}, {"date": "2024-10-09", "close": 0.2, "volume": 111571.0}, {"date": "2024-10-10", "close": 0.19, "volume": 58228.0}, {"date": "2024-10-11", "close": 0.195, "volume": 191651.0}, {"date": "2024-10-14", "close": 0.19, "volume": 28568.0}, {"date": "2024-10-15", "close": 0.2, "volume": 188220.0}, {"date": "2024-10-17", "close": 0.2, "volume": 48681.0}, {"date": "2024-10-18", "close": 0.195, "volume": 68000.0}, {"date": "2024-10-21", "close": 0.19, "volume": 5721.0}, {"date": "2024-10-22", "close": 0.185, "volume": 67097.0}, {"date": "2024-10-23", "close": 0.19, "volume": 100211.0}, {"date": "2024-10-24", "close": 0.185, "volume": 34731.0}, {"date": "2024-10-25", "close": 0.19, "volume": 5362.0}, {"date": "2024-10-28", "close": 0.185, "volume": 5338.0}, {"date": "2024-10-29", "close": 0.185, "volume": 28100.0}, {"date": "2024-10-30", "close": 0.185, "volume": 2958686.0}, {"date": "2024-10-31", "close": 0.19, "volume": 41431.0}, {"date": "2024-11-01", "close": 0.185, "volume": 16756.0}, {"date": "2024-11-04", "close": 0.19, "volume": 4011.0}, {"date": "2024-11-05", "close": 0.185, "volume": 6462.0}, {"date": "2024-11-06", "close": 0.185, "volume": 2251.0}, {"date": "2024-11-07", "close": 0.185, "volume": 235194.0}, {"date": "2024-11-08", "close": 0.185, "volume": 2240.0}, {"date": "2024-11-11", "close": 0.185, "volume": 62706.0}, {"date": "2024-11-12", "close": 0.18, "volume": 30869.0}, {"date": "2024-11-13", "close": 0.18, "volume": 12570.0}, {"date": "2024-11-14", "close": 0.175, "volume": 420.0}, {"date": "2024-11-15", "close": 0.225, "volume": 2427295.0}, {"date": "2024-11-18", "close": 0.205, "volume": 13370.0}, {"date": "2024-11-19", "close": 0.21, "volume": 66841.0}, {"date": "2024-11-20", "close": 0.21, "volume": 53582.0}, {"date": "2024-11-21", "close": 0.215, "volume": 21747.0}, {"date": "2024-11-22", "close": 0.215, "volume": 31467.0}, {"date": "2024-11-25", "close": 0.23, "volume": 144319.0}, {"date": "2024-11-26", "close": 0.24, "volume": 295208.0}, {"date": "2024-11-27", "close": 0.215, "volume": 15427.0}, {"date": "2024-11-28", "close": 0.235, "volume": 13801.0}, {"date": "2024-11-29", "close": 0.215, "volume": 20451.0}, {"date": "2024-12-02", "close": 0.215, "volume": 94.0}, {"date": "2024-12-03", "close": 0.215, "volume": 65770.0}, {"date": "2024-12-04", "close": 0.215, "volume": 47025.0}, {"date": "2024-12-05", "close": 0.21, "volume": 44150.0}, {"date": "2024-12-06", "close": 0.21, "volume": 3038.0}, {"date": "2024-12-09", "close": 0.21, "volume": 27370.0}, {"date": "2024-12-10", "close": 0.21, "volume": 16976.0}, {"date": "2024-12-11", "close": 0.205, "volume": 30700.0}, {"date": "2024-12-12", "close": 0.205, "volume": 10722.0}, {"date": "2024-12-13", "close": 0.2, "volume": 221226.0}, {"date": "2024-12-16", "close": 0.185, "volume": 2752.0}, {"date": "2024-12-17", "close": 0.185, "volume": 7076.0}, {"date": "2024-12-18", "close": 0.2, "volume": 2021.0}, {"date": "2024-12-19", "close": 0.19, "volume": 46719.0}, {"date": "2024-12-20", "close": 0.195, "volume": 26296.0}, {"date": "2024-12-23", "close": 0.19, "volume": 5145.0}, {"date": "2024-12-27", "close": 0.18, "volume": 2188.0}, {"date": "2024-12-30", "close": 0.1875, "volume": 3222.0}, {"date": "2024-12-31", "close": 0.185, "volume": 22200.0}, {"date": "2025-01-02", "close": 0.19, "volume": 4105.0}, {"date": "2025-01-03", "close": 0.185, "volume": 13594.0}, {"date": "2025-01-06", "close": 0.18, "volume": 29491.0}, {"date": "2025-01-07", "close": 0.18, "volume": 7041.0}, {"date": "2025-01-08", "close": 0.185, "volume": 20463.0}, {"date": "2025-01-09", "close": 0.18, "volume": 2722.0}, {"date": "2025-01-10", "close": 0.18, "volume": 54773.0}, {"date": "2025-01-13", "close": 0.18, "volume": 29427.0}, {"date": "2025-01-14", "close": 0.18, "volume": 20039.0}, {"date": "2025-01-15", "close": 0.17, "volume": 199026.0}, {"date": "2025-01-16", "close": 0.175, "volume": 12359.0}, {"date": "2025-01-17", "close": 0.165, "volume": 327035.0}, {"date": "2025-01-20", "close": 0.165, "volume": 88564.0}, {"date": "2025-01-21", "close": 0.165, "volume": 29246.0}, {"date": "2025-01-22", "close": 0.165, "volume": 61176.0}, {"date": "2025-01-24", "close": 0.17, "volume": 15349.0}, {"date": "2025-01-28", "close": 0.17, "volume": 1761.0}, {"date": "2025-01-29", "close": 0.175, "volume": 83932.0}, {"date": "2025-01-30", "close": 0.17, "volume": 57781.0}, {"date": "2025-01-31", "close": 0.175, "volume": 84118.0}, {"date": "2025-02-03", "close": 0.175, "volume": 134987.0}, {"date": "2025-02-04", "close": 0.18, "volume": 5630.0}, {"date": "2025-02-05", "close": 0.175, "volume": 62174.0}, {"date": "2025-02-06", "close": 0.175, "volume": 9453594.0}, {"date": "2025-02-07", "close": 0.185, "volume": 12636.0}, {"date": "2025-02-10", "close": 0.2, "volume": 159323.0}, {"date": "2025-02-11", "close": 0.195, "volume": 44876.0}, {"date": "2025-02-12", "close": 0.185, "volume": 10034.0}, {"date": "2025-02-13", "close": 0.185, "volume": 40025.0}, {"date": "2025-02-14", "close": 0.2, "volume": 230342.0}, {"date": "2025-02-17", "close": 0.195, "volume": 59482.0}, {"date": "2025-02-18", "close": 0.19, "volume": 41835.0}, {"date": "2025-02-19", "close": 0.2, "volume": 40508.0}, {"date": "2025-02-20", "close": 0.195, "volume": 113749.0}, {"date": "2025-02-21", "close": 0.19, "volume": 54238.0}, {"date": "2025-02-24", "close": 0.19, "volume": 154753.0}, {"date": "2025-02-25", "close": 0.195, "volume": 85407.0}, {"date": "2025-02-26", "close": 0.2, "volume": 64555.0}, {"date": "2025-02-27", "close": 0.2, "volume": 58138.0}, {"date": "2025-02-28", "close": 0.195, "volume": 69804.0}, {"date": "2025-03-03", "close": 0.19, "volume": 15369.0}, {"date": "2025-03-04", "close": 0.2, "volume": 370833.0}, {"date": "2025-03-05", "close": 0.195, "volume": 69739.0}, {"date": "2025-03-06", "close": 0.195, "volume": 165638.0}, {"date": "2025-03-07", "close": 0.19, "volume": 3081.0}, {"date": "2025-03-10", "close": 0.19, "volume": 4250.0}, {"date": "2025-03-11", "close": 0.175, "volume": 238098.0}, {"date": "2025-03-12", "close": 0.18, "volume": 7493.0}, {"date": "2025-03-14", "close": 0.18, "volume": 29934.0}, {"date": "2025-03-17", "close": 0.175, "volume": 56420.0}, {"date": "2025-03-18", "close": 0.17, "volume": 48446.0}, {"date": "2025-03-19", "close": 0.17, "volume": 10415.0}, {"date": "2025-03-20", "close": 0.175, "volume": 5864.0}, {"date": "2025-03-21", "close": 0.17, "volume": 3288.0}, {"date": "2025-03-24", "close": 0.1675, "volume": 133386.0}, {"date": "2025-03-25", "close": 0.175, "volume": 66400.0}, {"date": "2025-03-26", "close": 0.17, "volume": 103616.0}, {"date": "2025-03-27", "close": 0.17, "volume": 156734.0}, {"date": "2025-03-28", "close": 0.17, "volume": 202717.0}, {"date": "2025-03-31", "close": 0.165, "volume": 1187.0}, {"date": "2025-04-01", "close": 0.165, "volume": 25506.0}, {"date": "2025-04-02", "close": 0.17, "volume": 70258.0}, {"date": "2025-04-03", "close": 0.165, "volume": 20317.0}, {"date": "2025-04-04", "close": 0.165, "volume": 8688.0}, {"date": "2025-04-07", "close": 0.165, "volume": 102406.0}, {"date": "2025-04-08", "close": 0.17, "volume": 199149.0}, {"date": "2025-04-09", "close": 0.165, "volume": 46276.0}, {"date": "2025-04-10", "close": 0.15, "volume": 209018.0}, {"date": "2025-04-11", "close": 0.165, "volume": 155063.0}, {"date": "2025-04-14", "close": 0.165, "volume": 192837.0}, {"date": "2025-04-15", "close": 0.165, "volume": 9772.0}, {"date": "2025-04-16", "close": 0.17, "volume": 226720.0}, {"date": "2025-04-17", "close": 0.175, "volume": 207.0}, {"date": "2025-04-22", "close": 0.165, "volume": 248183.0}, {"date": "2025-04-23", "close": 0.17, "volume": 625.0}, {"date": "2025-04-24", "close": 0.17, "volume": 7283.0}, {"date": "2025-04-28", "close": 0.17, "volume": 73435.0}, {"date": "2025-04-29", "close": 0.17, "volume": 5549.0}, {"date": "2025-04-30", "close": 0.165, "volume": 30067.0}, {"date": "2025-05-01", "close": 0.175, "volume": 18232.0}, {"date": "2025-05-05", "close": 0.155, "volume": 346220.0}, {"date": "2025-05-06", "close": 0.145, "volume": 689366.0}, {"date": "2025-05-07", "close": 0.15, "volume": 72998.0}, {"date": "2025-05-08", "close": 0.14, "volume": 329129.0}, {"date": "2025-05-09", "close": 0.15, "volume": 68515.0}, {"date": "2025-05-12", "close": 0.155, "volume": 429.0}, {"date": "2025-05-13", "close": 0.14, "volume": 107402.0}, {"date": "2025-05-14", "close": 0.145, "volume": 10133.0}, {"date": "2025-05-15", "close": 0.145, "volume": 12724.0}, {"date": "2025-05-16", "close": 0.145, "volume": 23558.0}, {"date": "2025-05-19", "close": 0.14, "volume": 64126.0}, {"date": "2025-05-20", "close": 0.145, "volume": 10293.0}, {"date": "2025-05-21", "close": 0.145, "volume": 71803.0}, {"date": "2025-05-22", "close": 0.145, "volume": 95506.0}, {"date": "2025-05-23", "close": 0.1525, "volume": 49297.0}, {"date": "2025-05-26", "close": 0.145, "volume": 43609.0}, {"date": "2025-05-27", "close": 0.145, "volume": 13604.0}, {"date": "2025-05-28", "close": 0.145, "volume": 26552.0}, {"date": "2025-05-29", "close": 0.145, "volume": 6526.0}, {"date": "2025-05-30", "close": 0.14, "volume": 128470.0}, {"date": "2025-06-02", "close": 0.15, "volume": 152813.0}, {"date": "2025-06-03", "close": 0.155, "volume": 244604.0}, {"date": "2025-06-04", "close": 0.1475, "volume": 216855.0}, {"date": "2025-06-05", "close": 0.145, "volume": 81339.0}, {"date": "2025-06-06", "close": 0.15, "volume": 9568.0}, {"date": "2025-06-10", "close": 0.15, "volume": 33558.0}, {"date": "2025-06-11", "close": 0.145, "volume": 25705.0}, {"date": "2025-06-12", "close": 0.145, "volume": 99793.0}, {"date": "2025-06-13", "close": 0.145, "volume": 223206.0}, {"date": "2025-06-16", "close": 0.145, "volume": 123866.0}, {"date": "2025-06-17", "close": 0.15, "volume": 109909.0}, {"date": "2025-06-18", "close": 0.145, "volume": 52398.0}, {"date": "2025-06-19", "close": 0.14, "volume": 282897.0}, {"date": "2025-06-20", "close": 0.16, "volume": 108911.0}, {"date": "2025-06-23", "close": 0.145, "volume": 12772.0}, {"date": "2025-06-24", "close": 0.145, "volume": 89147.0}, {"date": "2025-06-25", "close": 0.145, "volume": 116662.0}, {"date": "2025-06-26", "close": 0.15, "volume": 187300.0}, {"date": "2025-06-27", "close": 0.145, "volume": 87683.0}, {"date": "2025-06-30", "close": 0.145, "volume": 158204.0}, {"date": "2025-07-01", "close": 0.145, "volume": 3736.0}, {"date": "2025-07-02", "close": 0.155, "volume": 73213.0}, {"date": "2025-07-03", "close": 0.16, "volume": 109929.0}, {"date": "2025-07-04", "close": 0.155, "volume": 15013.0}, {"date": "2025-07-07", "close": 0.14, "volume": 1225548.0}, {"date": "2025-07-08", "close": 0.145, "volume": 342529.0}, {"date": "2025-07-09", "close": 0.145, "volume": 1015940.0}, {"date": "2025-07-10", "close": 0.14, "volume": 106161.0}, {"date": "2025-07-11", "close": 0.15, "volume": 64890.0}, {"date": "2025-07-14", "close": 0.15, "volume": 144070.0}, {"date": "2025-07-15", "close": 0.165, "volume": 816889.0}, {"date": "2025-07-16", "close": 0.17, "volume": 106412.0}, {"date": "2025-07-17", "close": 0.165, "volume": 68000.0}, {"date": "2025-07-18", "close": 0.16, "volume": 124814.0}, {"date": "2025-07-21", "close": 0.165, "volume": 131171.0}, {"date": "2025-07-22", "close": 0.17, "volume": 252036.0}, {"date": "2025-07-23", "close": 0.165, "volume": 220015.0}, {"date": "2025-07-25", "close": 0.16, "volume": 87452.0}, {"date": "2025-07-28", "close": 0.16, "volume": 38727.0}, {"date": "2025-07-29", "close": 0.165, "volume": 161277.0}, {"date": "2025-07-30", "close": 0.17, "volume": 137843.0}, {"date": "2025-07-31", "close": 0.17, "volume": 281237.0}, {"date": "2025-08-04", "close": 0.17, "volume": 9.0}, {"date": "2025-08-06", "close": 0.2025, "volume": 287252.0}, {"date": "2025-08-07", "close": 0.2, "volume": 74249.0}, {"date": "2025-08-08", "close": 0.225, "volume": 362942.0}, {"date": "2025-08-11", "close": 0.22, "volume": 63101.0}, {"date": "2025-08-12", "close": 0.23, "volume": 42201.0}, {"date": "2025-08-13", "close": 0.225, "volume": 150528.0}, {"date": "2025-08-14", "close": 0.225, "volume": 93.0}, {"date": "2025-08-15", "close": 0.215, "volume": 263516.0}, {"date": "2025-08-18", "close": 0.215, "volume": 465.0}, {"date": "2025-08-19", "close": 0.21, "volume": 23472.0}, {"date": "2025-08-20", "close": 0.22, "volume": 8035.0}, {"date": "2025-08-21", "close": 0.2, "volume": 400882.0}, {"date": "2025-08-22", "close": 0.195, "volume": 301403.0}, {"date": "2025-08-25", "close": 0.19, "volume": 189803.0}, {"date": "2025-08-26", "close": 0.19, "volume": 15812.0}, {"date": "2025-08-27", "close": 0.2, "volume": 9962.0}, {"date": "2025-08-28", "close": 0.205, "volume": 58272.0}, {"date": "2025-08-29", "close": 0.21, "volume": 109743.0}, {"date": "2025-09-01", "close": 0.21, "volume": 14162.0}, {"date": "2025-09-02", "close": 0.215, "volume": 17545.0}, {"date": "2025-09-03", "close": 0.22, "volume": 31463.0}, {"date": "2025-09-04", "close": 0.22, "volume": 69809.0}, {"date": "2025-09-05", "close": 0.22, "volume": 143217.0}, {"date": "2025-09-08", "close": 0.22, "volume": 803234.0}, {"date": "2025-09-09", "close": 0.22, "volume": 714898.0}, {"date": "2025-09-10", "close": 0.23, "volume": 371331.0}, {"date": "2025-09-11", "close": 0.23, "volume": 45148.0}, {"date": "2025-09-12", "close": 0.2275, "volume": 82480.0}, {"date": "2025-09-15", "close": 0.235, "volume": 67604.0}, {"date": "2025-09-16", "close": 0.22, "volume": 581472.0}, {"date": "2025-09-17", "close": 0.22, "volume": 5014.0}, {"date": "2025-09-18", "close": 0.235, "volume": 113030.0}, {"date": "2025-09-19", "close": 0.24, "volume": 278166.0}, {"date": "2025-09-22", "close": 0.245, "volume": 54117.0}, {"date": "2025-09-23", "close": 0.255, "volume": 48159.0}, {"date": "2025-09-24", "close": 0.235, "volume": 62011.0}, {"date": "2025-09-25", "close": 0.235, "volume": 8994.0}, {"date": "2025-09-26", "close": 0.24, "volume": 4274.0}, {"date": "2025-09-29", "close": 0.23, "volume": 30811.0}, {"date": "2025-09-30", "close": 0.22, "volume": 59144.0}, {"date": "2025-10-02", "close": 0.215, "volume": 6512.0}, {"date": "2025-10-03", "close": 0.21, "volume": 62151.0}, {"date": "2025-10-06", "close": 0.22, "volume": 3421.0}, {"date": "2025-10-07", "close": 0.215, "volume": 24482.0}, {"date": "2025-10-08", "close": 0.215, "volume": 84609.0}, {"date": "2025-10-09", "close": 0.21, "volume": 22191.0}, {"date": "2025-10-10", "close": 0.21, "volume": 69506.0}, {"date": "2025-10-13", "close": 0.21, "volume": 7653.0}, {"date": "2025-10-14", "close": 0.21, "volume": 90817.0}, {"date": "2025-10-15", "close": 0.21, "volume": 216725.0}, {"date": "2025-10-16", "close": 0.21, "volume": 272639.0}, {"date": "2025-10-17", "close": 0.22, "volume": 151248.0}, {"date": "2025-10-20", "close": 0.22, "volume": 49314.0}, {"date": "2025-10-21", "close": 0.24, "volume": 24485.0}, {"date": "2025-10-22", "close": 0.23, "volume": 14417.0}, {"date": "2025-10-23", "close": 0.225, "volume": 9386.0}, {"date": "2025-10-24", "close": 0.225, "volume": 190245.0}, {"date": "2025-10-27", "close": 0.22, "volume": 5016.0}, {"date": "2025-10-28", "close": 0.225, "volume": 8565.0}, {"date": "2025-10-29", "close": 0.225, "volume": 22960.0}, {"date": "2025-10-30", "close": 0.22, "volume": 5881.0}, {"date": "2025-10-31", "close": 0.22, "volume": 50599.0}, {"date": "2025-11-03", "close": 0.22, "volume": 18500.0}, {"date": "2025-11-04", "close": 0.225, "volume": 81630.0}, {"date": "2025-11-05", "close": 0.225, "volume": 26517.0}, {"date": "2025-11-06", "close": 0.22, "volume": 37021.0}, {"date": "2025-11-07", "close": 0.22, "volume": 49038.0}, {"date": "2025-11-10", "close": 0.225, "volume": 38547.0}, {"date": "2025-11-13", "close": 0.21, "volume": 7700.0}, {"date": "2025-11-14", "close": 0.21, "volume": 45335.0}, {"date": "2025-11-17", "close": 0.2125, "volume": 37325.0}, {"date": "2025-11-18", "close": 0.225, "volume": 141159.0}, {"date": "2025-11-19", "close": 0.225, "volume": 81111.0}, {"date": "2025-11-20", "close": 0.225, "volume": 604.0}, {"date": "2025-11-21", "close": 0.22, "volume": 9871.0}, {"date": "2025-11-24", "close": 0.22, "volume": 121897.0}, {"date": "2025-11-25", "close": 0.22, "volume": 7739.0}, {"date": "2025-11-26", "close": 0.245, "volume": 84730.0}, {"date": "2025-11-27", "close": 0.245, "volume": 500.0}, {"date": "2025-11-28", "close": 0.23, "volume": 36648.0}, {"date": "2025-12-01", "close": 0.21, "volume": 21000.0}, {"date": "2025-12-02", "close": 0.23, "volume": 1000.0}, {"date": "2025-12-04", "close": 0.23, "volume": 178.0}, {"date": "2025-12-05", "close": 0.23, "volume": 3000.0}, {"date": "2025-12-09", "close": 0.24, "volume": 54862.0}, {"date": "2025-12-10", "close": 0.245, "volume": 9127.0}, {"date": "2025-12-11", "close": 0.235, "volume": 9044.0}, {"date": "2025-12-15", "close": 0.24, "volume": 45.0}, {"date": "2025-12-16", "close": 0.24, "volume": 788.0}, {"date": "2025-12-18", "close": 0.265, "volume": 705453.0}, {"date": "2025-12-19", "close": 0.285, "volume": 198143.0}, {"date": "2025-12-22", "close": 0.275, "volume": 53803.0}, {"date": "2025-12-23", "close": 0.28, "volume": 32685.0}, {"date": "2025-12-24", "close": 0.285, "volume": 9813.0}, {"date": "2025-12-29", "close": 0.28, "volume": 24380.0}, {"date": "2025-12-30", "close": 0.285, "volume": 614.0}, {"date": "2025-12-31", "close": 0.29, "volume": 106172.0}, {"date": "2026-01-02", "close": 0.29, "volume": 20100.0}, {"date": "2026-01-05", "close": 0.275, "volume": 102.0}, {"date": "2026-01-06", "close": 0.285, "volume": 3429.0}, {"date": "2026-01-07", "close": 0.285, "volume": 5789.0}, {"date": "2026-01-08", "close": 0.26, "volume": 27045.0}, {"date": "2026-01-09", "close": 0.26, "volume": 26929.0}, {"date": "2026-01-12", "close": 0.265, "volume": 10008.0}, {"date": "2026-01-13", "close": 0.265, "volume": 9481.0}, {"date": "2026-01-14", "close": 0.265, "volume": 677.0}, {"date": "2026-01-15", "close": 0.265, "volume": 11862.0}, {"date": "2026-01-16", "close": 0.265, "volume": 24055.0}, {"date": "2026-01-19", "close": 0.27, "volume": 12849.0}, {"date": "2026-01-20", "close": 0.27, "volume": 5998.0}, {"date": "2026-01-21", "close": 0.27, "volume": 5911.0}, {"date": "2026-01-22", "close": 0.26, "volume": 55000.0}, {"date": "2026-01-27", "close": 0.255, "volume": 268585.0}, {"date": "2026-01-28", "close": 0.26, "volume": 62201.0}, {"date": "2026-01-29", "close": 0.26, "volume": 17071.0}, {"date": "2026-01-30", "close": 0.26, "volume": 3423.0}, {"date": "2026-02-02", "close": 0.25, "volume": 43253.0}, {"date": "2026-02-04", "close": 0.215, "volume": 16092.0}, {"date": "2026-02-05", "close": 0.21, "volume": 21593.0}, {"date": "2026-02-06", "close": 0.205, "volume": 37657.0}, {"date": "2026-02-09", "close": 0.225, "volume": 15670.0}, {"date": "2026-02-10", "close": 0.225, "volume": 3131.0}, {"date": "2026-02-11", "close": 0.225, "volume": 2500.0}, {"date": "2026-02-12", "close": 0.205, "volume": 20987.0}, {"date": "2026-02-13", "close": 0.215, "volume": 31975.0}, {"date": "2026-02-16", "close": 0.21, "volume": 309.0}, {"date": "2026-02-17", "close": 0.21, "volume": 49016.0}, {"date": "2026-02-18", "close": 0.22, "volume": 80000.0}, {"date": "2026-02-23", "close": 0.21, "volume": 41446.0}, {"date": "2026-02-24", "close": 0.2, "volume": 412198.0}, {"date": "2026-02-25", "close": 0.2, "volume": 57321.0}, {"date": "2026-02-26", "close": 0.2, "volume": 37426.0}, {"date": "2026-02-27", "close": 0.205, "volume": 3423.0}, {"date": "2026-03-02", "close": 0.19, "volume": 7303.0}, {"date": "2026-03-03", "close": 0.205, "volume": 56983.0}, {"date": "2026-03-04", "close": 0.19, "volume": 28583.0}, {"date": "2026-03-05", "close": 0.185, "volume": 11527.0}, {"date": "2026-03-06", "close": 0.18, "volume": 20180.0}, {"date": "2026-03-09", "close": 0.15, "volume": 117178.0}, {"date": "2026-03-10", "close": 0.175, "volume": 2500.0}, {"date": "2026-03-11", "close": 0.15, "volume": 117404.0}, {"date": "2026-03-12", "close": 0.14, "volume": 218055.0}, {"date": "2026-03-13", "close": 0.135, "volume": 687579.0}, {"date": "2026-03-16", "close": 0.13, "volume": 195984.0}, {"date": "2026-03-17", "close": 0.125, "volume": 515767.0}, {"date": "2026-03-18", "close": 0.12, "volume": 41.0}, {"date": "2026-03-19", "close": 0.125, "volume": 324503.0}, {"date": "2026-03-20", "close": 0.125, "volume": 198047.0}, {"date": "2026-03-23", "close": 0.12, "volume": 219564.0}, {"date": "2026-03-24", "close": 0.13, "volume": 343546.0}, {"date": "2026-03-25", "close": 0.12, "volume": 51242.0}, {"date": "2026-03-26", "close": 0.12, "volume": 199461.0}, {"date": "2026-03-27", "close": 0.12, "volume": 271681.0}, {"date": "2026-03-30", "close": 0.115, "volume": 362301.0}, {"date": "2026-03-31", "close": 0.115, "volume": 722805.0}, {"date": "2026-04-01", "close": 0.105, "volume": 6360.0}, {"date": "2026-04-02", "close": 0.105, "volume": 63316.0}, {"date": "2026-04-07", "close": 0.1, "volume": 83116.0}, {"date": "2026-04-08", "close": 0.1, "volume": 2656491.0}, {"date": "2026-04-09", "close": 0.1075, "volume": 326776.0}, {"date": "2026-04-10", "close": 0.11, "volume": 9775.0}, {"date": "2026-04-13", "close": 0.115, "volume": 100024.0}, {"date": "2026-04-14", "close": 0.12, "volume": 114977.0}, {"date": "2026-04-15", "close": 0.12, "volume": 113204.0}, {"date": "2026-04-16", "close": 0.11, "volume": 90987.0}, {"date": "2026-04-17", "close": 0.12, "volume": 81500.0}, {"date": "2026-04-20", "close": 0.12, "volume": 172918.0}, {"date": "2026-04-21", "close": 0.125, "volume": 7365.0}, {"date": "2026-04-22", "close": 0.125, "volume": 186743.0}, {"date": "2026-04-23", "close": 0.125, "volume": 166535.0}, {"date": "2026-04-24", "close": 0.125, "volume": 10.0}, {"date": "2026-04-27", "close": 0.125, "volume": 30112.0}, {"date": "2026-04-28", "close": 0.125, "volume": 1966.0}, {"date": "2026-04-29", "close": 0.125, "volume": 1626.0}, {"date": "2026-04-30", "close": 0.125, "volume": 26896.0}, {"date": "2026-05-01", "close": 0.12, "volume": 30000.0}, {"date": "2026-05-04", "close": 0.12, "volume": 462100.0}, {"date": "2026-05-05", "close": 0.12, "volume": 188226.0}, {"date": "2026-05-06", "close": 0.12, "volume": 236748.0}, {"date": "2026-05-07", "close": 0.12, "volume": 119400.0}, {"date": "2026-05-08", "close": 0.12, "volume": 10000.0}, {"date": "2026-05-11", "close": 0.115, "volume": 106365.0}, {"date": "2026-05-12", "close": 0.12, "volume": 20951.0}, {"date": "2026-05-13", "close": 0.115, "volume": 600.0}, {"date": "2026-05-14", "close": 0.115, "volume": 3679.0}, {"date": "2026-05-15", "close": 0.12, "volume": 269051.0}, {"date": "2026-05-18", "close": 0.12, "volume": 275921.0}, {"date": "2026-05-19", "close": 0.12, "volume": 369664.0}, {"date": "2026-05-21", "close": 0.115, "volume": 25428.0}, {"date": "2026-05-22", "close": 0.12, "volume": 64780.0}, {"date": "2026-05-25", "close": 0.1125, "volume": 1264.0}, {"date": "2026-05-27", "close": 0.105, "volume": 11879.0}, {"date": "2026-05-28", "close": 0.1, "volume": 777404.0}, {"date": "2026-05-29", "close": 0.1, "volume": 821384.0}, {"date": "2026-06-01", "close": 0.1, "volume": 196451.0}, {"date": "2026-06-02", "close": 0.096, "volume": 34946.0}, {"date": "2026-06-03", "close": 0.099, "volume": 98318.0}, {"date": "2026-06-04", "close": 0.096, "volume": 56563.0}, {"date": "2026-06-05", "close": 0.1, "volume": 20738.0}, {"date": "2026-06-09", "close": 0.098, "volume": 66084.0}, {"date": "2026-06-10", "close": 0.097, "volume": 24904.0}, {"date": "2026-06-11", "close": 0.096, "volume": 48972.0}, {"date": "2026-06-12", "close": 0.099, "volume": 62248.0}, {"date": "2026-06-15", "close": 0.1, "volume": 267596.0}, {"date": "2026-06-16", "close": 0.097, "volume": 19489.0}, {"date": "2026-06-17", "close": 0.098, "volume": 104720.0}, {"date": "2026-06-18", "close": 0.0985, "volume": 141974.0}, {"date": "2026-06-19", "close": 0.1, "volume": 142510.0}, {"date": "2026-06-22", "close": 0.099, "volume": 209344.0}, {"date": "2026-06-23", "close": 0.1, "volume": 275272.0}, {"date": "2026-06-24", "close": 0.098, "volume": 83482.0}, {"date": "2026-06-25", "close": 0.099, "volume": 39107.0}, {"date": "2026-06-26", "close": 0.097, "volume": 87605.0}, {"date": "2026-06-29", "close": 0.098, "volume": 784681.0}, {"date": "2026-06-30", "close": 0.098, "volume": 323582.0}, {"date": "2026-07-01", "close": 0.1, "volume": 19222.0}, {"date": "2026-07-02", "close": 0.11, "volume": 269174.0}, {"date": "2026-07-03", "close": 0.12, "volume": 61684.0}, {"date": "2026-07-08", "close": 0.1, "volume": 66252.0}, {"date": "2026-07-13", "close": 0.105, "volume": 3559.0}, {"date": "2026-07-14", "close": 0.1, "volume": 515.0}, {"date": "2026-07-15", "close": 0.1025, "volume": 58720.0}, {"date": "2026-07-17", "close": 0.092, "volume": 1310.0}, {"date": "2026-07-20", "close": 0.096, "volume": 122343.0}, {"date": "2026-07-21", "close": 0.096, "volume": 179890.0}, {"date": "2026-07-22", "close": 0.1, "volume": 21797.0}, {"date": "2026-07-23", "close": 0.099, "volume": 6756.0}, {"date": "2026-07-24", "close": 0.098, "volume": 7815.0}, {"date": "2026-07-27", "close": 0.099, "volume": 150096.0}, {"date": "2026-07-28", "close": 0.097, "volume": 313076.0}, {"date": "2026-07-29", "close": 0.097, "volume": 419277.0}, {"date": "2026-07-30", "close": 0.095, "volume": 15032.0}, {"date": "2026-07-31", "close": 0.095, "volume": 80758.0}, {"date": "2026-08-03", "close": 0.09, "volume": 444190.0}, {"date": "2026-08-04", "close": 0.094, "volume": 584725.0}, {"date": "2026-08-05", "close": 0.091, "volume": 100756.0}, {"date": "2026-08-06", "close": 0.09, "volume": 525819.0}, {"date": "2026-08-07", "close": 0.09, "volume": 126238.0}, {"date": "2026-08-10", "close": 0.091, "volume": 68082.0}, {"date": "2026-08-11", "close": 0.09, "volume": 6843271.0}, {"date": "2026-08-12", "close": 0.09, "volume": 194423.0}, {"date": "2026-08-13", "close": 0.09, "volume": 51951.0}, {"date": "2026-08-17", "close": 0.098, "volume": 287647.0}, {"date": "2026-08-19", "close": 0.098, "volume": 258927.0}, {"date": "2026-08-20", "close": 0.097, "volume": 305951.0}, {"date": "2026-08-21", "close": 0.11, "volume": 1572356.0}, {"date": "2026-08-24", "close": 0.115, "volume": 225538.0}, {"date": "2026-08-25", "close": 0.12, "volume": 496936.0}, {"date": "2026-08-26", "close": 0.115, "volume": 108939.0}, {"date": "2026-08-28", "close": 0.12, "volume": 18788.0}, {"date": "2026-08-31", "close": 0.12, "volume": 1872.0}, {"date": "2026-09-01", "close": 0.115, "volume": 21120.0}, {"date": "2026-09-02", "close": 0.12, "volume": 25761.0}, {"date": "2026-09-03", "close": 0.135, "volume": 320712.0}, {"date": "2026-09-04", "close": 0.145, "volume": 235642.0}, {"date": "2026-09-07", "close": 0.14, "volume": 171130.0}, {"date": "2026-09-08", "close": 0.1375, "volume": 47220.0}, {"date": "2026-09-09", "close": 0.135, "volume": 5651.0}, {"date": "2026-09-10", "close": 0.13, "volume": 587195.0}, {"date": "2026-09-11", "close": 0.13, "volume": 101295.0}, {"date": "2026-09-14", "close": 0.14, "volume": 879.0}, {"date": "2026-09-15", "close": 0.14, "volume": 422634.0}, {"date": "2026-09-17", "close": 0.1225, "volume": 140925.0}, {"date": "2026-09-18", "close": 0.12, "volume": 1843.0}], "refreshing": true}