{"ticker": "SRN", "overview": {"name": "Surefire Resources NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SRN", "has_prices": true, "as_of": "2026-09-18", "last": 0.022, "prev_close": 0.023, "change": -0.0010000000000000009, "change_pct": -0.04347826086956526, "session_volume": 652594.0, "vwap_5": 0.022047252842141624, "vwap_20": 0.023235133002761428, "vwap_60": 0.023672834105620343, "vwap_250": 0.04122906940471406, "high_52w": 0.0625, "low_52w": 0.018, "avg_volume_20": 200259.0, "sessions": 400, "market_cap": {"value": 4167122.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150229", "src": "ASX", "ticker": "SRN", "cik": "", "company": "Surefire Resources NL", "company_raw": "Surefire Resources NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SRN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150229", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "ASX-03123679", "src": "ASX", "ticker": "SRN", "cik": "", "company": "Surefire Resources NL", "company_raw": "Surefire Resources NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SRN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123679", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Roger Smith", "notice_type": "3Y", "direct_shares": 3621809.0, "indirect_shares": 330692.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect interests held by: Rogon Nominees Pty Ltd <Super Fund A/c> Mr Smith is a directo", "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103342-6A1330787", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Third", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-24", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gilfillan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-19", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Winduss", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-15", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Molkenthin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-15", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon Hatch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-19", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don Valentino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-15", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don Valentino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-04", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don Valentino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-08-27", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don Valentino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-08-19", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don Valentino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-08-11", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don Valentino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-07-18", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/srn", "needs_ocr": 0}], "directors": [{"name": "Roger Smith", "first_seen": "2026-06-24", "last_seen": "2026-06-24", "status": "current", "notices": 1}, {"name": "Don Valentino", "first_seen": "2008-07-18", "last_seen": "2008-09-15", "status": "past", "notices": 6}, {"name": "Gordon Hatch", "first_seen": "2008-09-19", "last_seen": "2008-09-19", "status": "past", "notices": 1}, {"name": "Winduss", "first_seen": "2013-05-15", "last_seen": "2013-05-15", "status": "past", "notices": 1}, {"name": "Molkenthin", "first_seen": "2013-05-15", "last_seen": "2013-05-15", "status": "past", "notices": 1}, {"name": "Gilfillan", "first_seen": "2013-05-19", "last_seen": "2013-05-19", "status": "past", "notices": 1}, {"name": "Third", "first_seen": "2013-05-24", "last_seen": "2013-05-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0250", "new_value": "0.0500", "effective": "2025-06-13", "evidence": "SRN moved 1:2 in one session on 2025-06-13 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:26.391266"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155979-6A1352755"}, {"date": "2026-10-29", "form": "Asx Announcement", "title": "Security Class Suspension from Quotation - SRNO", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155849-6A1352694"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151209-6A1350462"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notice to Ineligible Shareholders re Entitlement Issue", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150565-6A1350171"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Despatch of Non-Renounceable Rights Issue Prospectus", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150564-6A1350170"}], "performance": {"ticker": "SRN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-06-11", "close": 112.96771376, "volume": 2332.0}, {"date": "1999-06-14", "close": 112.96771376, "volume": null}, {"date": "1999-06-15", "close": 111.28162848, "volume": 1158.0}, {"date": "1999-06-16", "close": 104.53728736, "volume": 309.0}, {"date": "1999-06-17", "close": 101.1651168, "volume": 685.0}, {"date": "1999-06-18", "close": 101.1651168, "volume": 392.0}, {"date": "1999-06-21", "close": 101.1651168, "volume": 725.0}, {"date": "1999-06-22", "close": 104.53728736, "volume": 603.0}, {"date": "1999-06-23", "close": 107.90945792, "volume": 190.0}, {"date": "1999-06-24", "close": 107.90945792, "volume": 1993.0}, {"date": "1999-06-25", "close": 118.0259696, "volume": 406.0}, {"date": "1999-06-28", "close": 114.65379904, "volume": 707.0}, {"date": "1999-06-29", "close": 118.0259696, "volume": 123.0}, {"date": "1999-06-30", "close": 114.65379904, "volume": 108.0}, {"date": "1999-07-01", "close": 124.77031072, "volume": 553.0}, {"date": "1999-07-02", "close": 124.77031072, "volume": 738.0}, {"date": "1999-07-05", "close": 124.77031072, "volume": 80.0}, {"date": "1999-07-06", "close": 124.77031072, "volume": 249.0}, {"date": "1999-07-07", "close": 124.77031072, "volume": 59.0}, {"date": "1999-07-08", "close": 129.82856656, "volume": 1154.0}, {"date": "1999-07-09", "close": 128.14248128, "volume": 226.0}, {"date": "1999-07-12", "close": 131.51465184, "volume": 186.0}, {"date": "1999-07-13", "close": 131.51465184, "volume": 180.0}, {"date": "1999-07-14", "close": 134.8868224, "volume": 687.0}, {"date": "1999-07-15", "close": 168.608528, "volume": 977.0}, {"date": "1999-07-16", "close": 165.23635744, "volume": 476.0}, {"date": "1999-07-19", "close": 151.7476752, "volume": 147.0}, {"date": "1999-07-20", "close": 158.49201632, "volume": 706.0}, {"date": "1999-07-21", "close": 141.63116352, "volume": 74.0}, {"date": "1999-07-22", "close": 134.8868224, "volume": 353.0}, {"date": "1999-07-23", "close": 134.8868224, "volume": 315.0}, {"date": "1999-07-26", "close": 134.8868224, "volume": 235.0}, {"date": "1999-07-27", "close": 138.25899296, "volume": 113.0}, {"date": "1999-07-28", "close": 145.00333408, "volume": 113.0}, {"date": "1999-07-29", "close": 141.63116352, "volume": 219.0}, {"date": "1999-07-30", "close": 148.37550464, "volume": 36.0}, {"date": "1999-08-02", "close": 138.25899296, "volume": 153.0}, {"date": "1999-08-03", "close": 138.25899296, "volume": 92.0}, {"date": "1999-08-04", "close": 138.25899296, "volume": 494.0}, {"date": "1999-08-05", "close": 138.25899296, "volume": 92.0}, {"date": "1999-08-06", "close": 138.25899296, "volume": 113.0}, {"date": "1999-08-09", "close": 145.00333408, "volume": 388.0}, {"date": "1999-08-10", "close": 134.8868224, "volume": 288.0}, {"date": "1999-08-11", "close": 134.8868224, "volume": 101.0}, {"date": "1999-08-12", "close": 134.8868224, "volume": null}, {"date": "1999-08-13", "close": 134.8868224, "volume": 36.0}, {"date": "1999-08-16", "close": 141.63116352, "volume": 117.0}, {"date": "1999-08-17", "close": 145.00333408, "volume": 95.0}, {"date": "1999-08-18", "close": 138.25899296, "volume": 214.0}, {"date": "1999-08-19", "close": 141.63116352, "volume": 386.0}, {"date": "1999-08-20", "close": 145.00333408, "volume": 887.0}, {"date": "1999-08-23", "close": 134.8868224, "volume": 159.0}, {"date": "1999-08-24", "close": 134.8868224, "volume": null}, {"date": "1999-08-25", "close": 143.3172488, "volume": 317.0}, {"date": "1999-08-26", "close": 143.3172488, "volume": 136.0}, {"date": "1999-08-27", "close": 145.00333408, "volume": 27.0}, {"date": "1999-08-30", "close": 143.3172488, "volume": 142.0}, {"date": "1999-08-31", "close": 143.3172488, "volume": 63.0}, {"date": "1999-09-01", "close": 134.8868224, "volume": 31.0}, {"date": "1999-09-02", "close": 138.25899296, "volume": 148.0}, {"date": "1999-09-03", "close": 143.3172488, "volume": 178.0}, {"date": "1999-09-06", "close": 136.57290768, "volume": 119.0}, {"date": "1999-09-07", "close": 141.63116352, "volume": 79.0}, {"date": "1999-09-08", "close": 141.63116352, "volume": null}, {"date": "1999-09-09", "close": 134.8868224, "volume": 231.0}, {"date": "1999-09-10", "close": 138.25899296, "volume": 95.0}, {"date": "1999-09-13", "close": 138.25899296, "volume": null}, {"date": "1999-09-14", "close": 134.8868224, "volume": 56.0}, {"date": "1999-09-15", "close": 138.25899296, "volume": 43.0}, {"date": "1999-09-16", "close": 138.25899296, "volume": 86.0}, {"date": "1999-09-17", "close": 138.25899296, "volume": null}, {"date": "1999-09-20", "close": 134.8868224, "volume": 15.0}, {"date": "1999-09-21", "close": 134.8868224, "volume": 375.0}, {"date": "1999-09-22", "close": 138.25899296, "volume": 220.0}, {"date": "1999-09-23", "close": 134.8868224, "volume": 50.0}, {"date": "1999-09-24", "close": 134.8868224, "volume": 39.0}, {"date": "1999-09-27", "close": 134.8868224, "volume": 119.0}, {"date": "1999-09-28", "close": 134.8868224, "volume": 448.0}, {"date": "1999-09-29", "close": 134.8868224, "volume": null}, {"date": "1999-09-30", "close": 134.8868224, "volume": null}, {"date": "1999-10-01", "close": 131.51465184, "volume": 30.0}, {"date": "1999-10-04", "close": 131.51465184, "volume": null}, {"date": "1999-10-05", "close": 131.51465184, "volume": 119.0}, {"date": "1999-10-06", "close": 134.8868224, "volume": 405.0}, {"date": "1999-10-07", "close": 131.51465184, "volume": 15.0}, {"date": "1999-10-08", "close": 131.51465184, "volume": 587.0}, {"date": "1999-10-11", "close": 131.51465184, "volume": null}, {"date": "1999-10-12", "close": 128.14248128, "volume": 243.0}, {"date": "1999-10-13", "close": 134.8868224, "volume": 22.0}, {"date": "1999-10-14", "close": 134.8868224, "volume": null}, {"date": "1999-10-15", "close": 131.51465184, "volume": 77.0}, {"date": "1999-10-18", "close": 128.14248128, "volume": 240.0}, {"date": "1999-10-19", "close": 134.8868224, "volume": 64.0}, {"date": "1999-10-20", "close": 155.11984576, "volume": 405.0}, {"date": "1999-10-21", "close": 141.63116352, "volume": 95.0}, {"date": "1999-10-22", "close": 141.63116352, "volume": 599.0}, {"date": "1999-10-25", "close": 145.00333408, "volume": 173.0}, {"date": "1999-10-26", "close": 143.3172488, "volume": 84.0}, {"date": "1999-10-27", "close": 138.25899296, "volume": 75.0}, {"date": "1999-10-28", "close": 138.25899296, "volume": 252.0}, {"date": "1999-10-29", "close": 134.8868224, "volume": 119.0}, {"date": "1999-11-01", "close": 143.3172488, "volume": 30.0}, {"date": "1999-11-02", "close": 143.3172488, "volume": null}, {"date": "1999-11-03", "close": 141.63116352, "volume": 89.0}, {"date": "1999-11-04", "close": 141.63116352, "volume": null}, {"date": "1999-11-05", "close": 139.94507824, "volume": 15.0}, {"date": "1999-11-08", "close": 143.3172488, "volume": 72.0}, {"date": "1999-11-09", "close": 143.3172488, "volume": null}, {"date": "1999-11-10", "close": 141.63116352, "volume": 48.0}, {"date": "1999-11-11", "close": 138.25899296, "volume": 297.0}, {"date": "1999-11-12", "close": 138.25899296, "volume": null}, {"date": "1999-11-15", "close": 145.00333408, "volume": 59.0}, {"date": "1999-11-16", "close": 145.00333408, "volume": 15.0}, {"date": "1999-11-17", "close": 141.63116352, "volume": 44.0}, {"date": "1999-11-18", "close": 141.63116352, "volume": 50.0}, {"date": "1999-11-19", "close": 141.63116352, "volume": 261.0}, {"date": "1999-11-22", "close": 141.63116352, "volume": null}, {"date": "1999-11-23", "close": 138.25899296, "volume": 160.0}, {"date": "1999-11-24", "close": 138.25899296, "volume": 22.0}, {"date": "1999-11-25", "close": 141.63116352, "volume": 337.0}, {"date": "1999-11-26", "close": 145.00333408, "volume": 188.0}, {"date": "1999-11-29", "close": 143.3172488, "volume": 419.0}, {"date": "1999-11-30", "close": 143.3172488, "volume": 40.0}, {"date": "1999-12-01", "close": 155.11984576, "volume": 587.0}, {"date": "1999-12-02", "close": 161.86418688, "volume": 395.0}, {"date": "1999-12-03", "close": 161.86418688, "volume": 242.0}, {"date": "1999-12-06", "close": 161.86418688, "volume": 15.0}, {"date": "1999-12-07", "close": 155.11984576, "volume": 107.0}, {"date": "1999-12-08", "close": 151.7476752, "volume": 181.0}, {"date": "1999-12-09", "close": 155.11984576, "volume": 167.0}, {"date": "1999-12-10", "close": 165.23635744, "volume": 178.0}, {"date": "1999-12-13", "close": 165.23635744, "volume": null}, {"date": "1999-12-14", "close": 158.49201632, "volume": 190.0}, {"date": "1999-12-15", "close": 155.11984576, "volume": 255.0}, {"date": "1999-12-16", "close": 151.7476752, "volume": 274.0}, {"date": "1999-12-17", "close": 151.7476752, "volume": 59.0}, {"date": "1999-12-20", "close": 143.3172488, "volume": 102.0}, {"date": "1999-12-21", "close": 155.11984576, "volume": 208.0}, {"date": "1999-12-22", "close": 145.00333408, "volume": 18.0}, {"date": "1999-12-23", "close": 151.7476752, "volume": 30.0}, {"date": "1999-12-24", "close": 151.7476752, "volume": 44.0}, {"date": "1999-12-27", "close": 151.7476752, "volume": null}, {"date": "1999-12-28", "close": 151.7476752, "volume": null}, {"date": "1999-12-29", "close": 161.86418688, "volume": 221.0}, {"date": "1999-12-30", "close": 165.23635744, "volume": 104.0}, {"date": "1999-12-31", "close": 165.23635744, "volume": null}, {"date": "2000-01-03", "close": 165.23635744, "volume": null}, {"date": "2000-01-04", "close": 165.23635744, "volume": 118.0}, {"date": "2000-01-05", "close": 155.11984576, "volume": 115.0}, {"date": "2000-01-06", "close": 165.23635744, "volume": 24.0}, {"date": "2000-01-07", "close": 155.11984576, "volume": 93.0}, {"date": "2000-01-10", "close": 155.11984576, "volume": 115.0}, {"date": "2000-01-11", "close": 155.11984576, "volume": 225.0}, {"date": "2000-01-12", "close": 151.7476752, "volume": 44.0}, {"date": "2000-01-13", "close": 155.11984576, "volume": 6.0}, {"date": "2000-01-14", "close": 155.11984576, "volume": 243.0}, {"date": "2000-01-17", "close": 155.11984576, "volume": null}, {"date": "2000-01-18", "close": 155.11984576, "volume": null}, {"date": "2000-01-19", "close": 141.63116352, "volume": 210.0}, {"date": "2000-01-20", "close": 141.63116352, "volume": 215.0}, {"date": "2000-01-21", "close": 148.37550464, "volume": 65.0}, {"date": "2000-01-24", "close": 145.00333408, "volume": 36.0}, {"date": "2000-01-25", "close": 134.8868224, "volume": 881.0}, {"date": "2000-01-26", "close": 134.8868224, "volume": null}, {"date": "2000-01-27", "close": 134.8868224, "volume": 71.0}, {"date": "2000-01-28", "close": 143.3172488, "volume": 228.0}, {"date": "2000-01-31", "close": 145.00333408, "volume": 71.0}, {"date": "2000-02-01", "close": 145.00333408, "volume": 69.0}, {"date": "2000-02-02", "close": 145.00333408, "volume": null}, {"date": "2000-02-03", "close": 138.25899296, "volume": 185.0}, {"date": "2000-02-07", "close": 141.63116352, "volume": 94.0}, {"date": "2000-02-08", "close": 143.3172488, "volume": 208.0}, {"date": "2000-02-09", "close": 143.3172488, "volume": 136.0}, {"date": "2000-02-10", "close": 145.00333408, "volume": 154.0}, {"date": "2000-02-14", "close": 141.63116352, "volume": 188.0}, {"date": "2000-02-16", "close": 138.25899296, "volume": 252.0}, {"date": "2000-02-17", "close": 138.25899296, "volume": 193.0}, {"date": "2000-02-21", "close": 134.8868224, "volume": 452.0}, {"date": "2000-02-23", "close": 136.57290768, "volume": 334.0}, {"date": "2000-02-24", "close": 138.25899296, "volume": 178.0}, {"date": "2000-02-25", "close": 138.25899296, "volume": 287.0}, {"date": "2000-02-29", "close": 134.8868224, "volume": 269.0}, {"date": "2000-03-01", "close": 138.25899296, "volume": 152.0}, {"date": "2000-03-02", "close": 141.63116352, "volume": 171.0}, {"date": "2000-03-03", "close": 141.63116352, "volume": 232.0}, {"date": "2000-03-06", "close": 141.63116352, "volume": 82.0}, {"date": "2000-03-07", "close": 151.7476752, "volume": 371.0}, {"date": "2000-03-08", "close": 192.21372192, "volume": 2847.0}, {"date": "2000-03-09", "close": 171.98069856, "volume": 3579.0}, {"date": "2000-03-10", "close": 175.35286912, "volume": 1469.0}, {"date": "2000-03-13", "close": 165.23635744, "volume": 838.0}, {"date": "2000-03-14", "close": 171.98069856, "volume": 656.0}, {"date": "2000-03-15", "close": 166.92244272, "volume": 770.0}, {"date": "2000-03-16", "close": 161.86418688, "volume": 508.0}, {"date": "2000-03-17", "close": 161.86418688, "volume": 226.0}, {"date": "2000-03-20", "close": 168.608528, "volume": 546.0}, {"date": "2000-03-21", "close": 158.49201632, "volume": 1132.0}, {"date": "2000-03-22", "close": 158.49201632, "volume": 1571.0}, {"date": "2000-03-23", "close": 161.86418688, "volume": 175.0}, {"date": "2000-03-24", "close": 175.35286912, "volume": 921.0}, {"date": "2000-03-27", "close": 202.3302336, "volume": 2608.0}, {"date": "2000-03-28", "close": 202.3302336, "volume": 2678.0}, {"date": "2000-03-29", "close": 202.3302336, "volume": 1816.0}, {"date": "2000-03-30", "close": 198.95806304, "volume": 705.0}, {"date": "2000-03-31", "close": 195.58589248, "volume": 1143.0}, {"date": "2000-04-03", "close": 195.58589248, "volume": 602.0}, {"date": "2000-04-04", "close": 178.72503968, "volume": 1013.0}, {"date": "2000-04-05", "close": 160.1781016, "volume": 582.0}, {"date": "2000-04-06", "close": 158.49201632, "volume": 1761.0}, {"date": "2000-04-07", "close": 182.09721024, "volume": 1859.0}, {"date": "2000-04-10", "close": 182.09721024, "volume": 589.0}, {"date": "2000-04-11", "close": 161.86418688, "volume": 1215.0}, {"date": "2000-04-12", "close": 168.608528, "volume": 286.0}, {"date": "2000-04-13", "close": 165.23635744, "volume": 199.0}, {"date": "2000-04-14", "close": 155.11984576, "volume": 92.0}, {"date": "2000-04-17", "close": 128.14248128, "volume": 137.0}, {"date": "2000-04-18", "close": 151.7476752, "volume": 320.0}, {"date": "2000-04-19", "close": 138.25899296, "volume": 186.0}, {"date": "2000-04-20", "close": 134.8868224, "volume": 326.0}, {"date": "2000-04-26", "close": 148.37550464, "volume": 266.0}, {"date": "2000-04-27", "close": 139.94507824, "volume": 241.0}, {"date": "2000-04-28", "close": 151.7476752, "volume": 188.0}, {"date": "2000-05-01", "close": 148.37550464, "volume": 400.0}, {"date": "2000-05-02", "close": 139.94507824, "volume": 277.0}, {"date": "2000-05-03", "close": 139.94507824, "volume": 30.0}, {"date": "2000-05-04", "close": 139.94507824, "volume": 185.0}, {"date": "2000-05-05", "close": 138.25899296, "volume": 222.0}, {"date": "2000-05-08", "close": 138.25899296, "volume": 30.0}, {"date": "2000-05-09", "close": 134.8868224, "volume": 165.0}, {"date": "2000-05-10", "close": 134.8868224, "volume": 297.0}, {"date": "2000-05-11", "close": 131.51465184, "volume": 171.0}, {"date": "2000-05-12", "close": 131.51465184, "volume": 59.0}, {"date": "2000-05-16", "close": 134.8868224, "volume": 111.0}, {"date": "2000-05-17", "close": 131.51465184, "volume": 27.0}, {"date": "2000-05-18", "close": 134.8868224, "volume": 83.0}, {"date": "2000-05-19", "close": 131.51465184, "volume": 15.0}, {"date": "2000-05-22", "close": 131.51465184, "volume": 9.0}, {"date": "2000-05-23", "close": 129.82856656, "volume": 145.0}, {"date": "2000-05-24", "close": 128.14248128, "volume": 58.0}, {"date": "2000-05-25", "close": 121.39814016, "volume": 285.0}, {"date": "2000-05-26", "close": 121.39814016, "volume": 22.0}, {"date": "2000-05-30", "close": 128.14248128, "volume": 248.0}, {"date": "2000-05-31", "close": 114.65379904, "volume": 143.0}, {"date": "2000-06-01", "close": 114.65379904, "volume": 465.0}, {"date": "2000-06-02", "close": 114.65379904, "volume": 1186.0}, {"date": "2000-06-05", "close": 101.1651168, "volume": 110.0}, {"date": "2000-06-06", "close": 114.65379904, "volume": 222.0}, {"date": "2000-06-07", "close": 114.65379904, "volume": 371.0}, {"date": "2000-06-08", "close": 107.90945792, "volume": 420.0}, {"date": "2000-06-09", "close": 106.22337264, "volume": 33.0}, {"date": "2000-06-14", "close": 118.0259696, "volume": 517.0}, {"date": "2000-06-15", "close": 128.14248128, "volume": 786.0}, {"date": "2000-06-16", "close": 121.39814016, "volume": 72.0}, {"date": "2000-06-19", "close": 121.39814016, "volume": 348.0}, {"date": "2000-06-20", "close": 121.39814016, "volume": 55.0}, {"date": "2000-06-21", "close": 124.77031072, "volume": 43.0}, {"date": "2000-06-22", "close": 121.39814016, "volume": 305.0}, {"date": "2000-06-23", "close": 124.77031072, "volume": 94.0}, {"date": "2000-06-26", "close": 118.0259696, "volume": 391.0}, {"date": "2000-06-27", "close": 121.39814016, "volume": 433.0}, {"date": "2000-06-28", "close": 118.0259696, "volume": 110.0}, {"date": "2000-06-29", "close": 118.0259696, "volume": 259.0}, {"date": "2000-06-30", "close": 118.0259696, "volume": 107.0}, {"date": "2000-07-03", "close": 118.0259696, "volume": 235.0}, {"date": "2000-07-04", "close": 118.0259696, "volume": 139.0}, {"date": "2000-07-05", "close": 118.0259696, "volume": 49.0}, {"date": "2000-07-06", "close": 118.0259696, "volume": 115.0}, {"date": "2000-07-07", "close": 118.0259696, "volume": 20.0}, {"date": "2000-07-10", "close": 123.08422544, "volume": 104.0}, {"date": "2000-07-11", "close": 121.39814016, "volume": 74.0}, {"date": "2000-07-12", "close": 118.0259696, "volume": 129.0}, {"date": "2000-07-13", "close": 118.0259696, "volume": 208.0}, {"date": "2000-07-14", "close": 118.0259696, "volume": 38.0}, {"date": "2000-07-17", "close": 118.0259696, "volume": 47.0}, {"date": "2000-07-18", "close": 121.39814016, "volume": 104.0}, {"date": "2000-07-19", "close": 119.71205488, "volume": 256.0}, {"date": "2000-07-20", "close": 121.39814016, "volume": 193.0}, {"date": "2000-07-21", "close": 121.39814016, "volume": 83.0}, {"date": "2000-07-24", "close": 129.82856656, "volume": 805.0}, {"date": "2000-07-25", "close": 141.63116352, "volume": 785.0}, {"date": "2000-07-26", "close": 158.49201632, "volume": 1463.0}, {"date": "2000-07-27", "close": 150.06158992, "volume": 1433.0}, {"date": "2000-07-28", "close": 145.00333408, "volume": 393.0}, {"date": "2000-07-31", "close": 165.23635744, "volume": 3524.0}, {"date": "2000-08-01", "close": 151.7476752, "volume": 1224.0}, {"date": "2000-08-02", "close": 146.68941936, "volume": 611.0}, {"date": "2000-08-03", "close": 145.00333408, "volume": 458.0}, {"date": "2000-08-04", "close": 139.94507824, "volume": 528.0}, {"date": "2000-08-07", "close": 146.68941936, "volume": 714.0}, {"date": "2000-08-08", "close": 145.00333408, "volume": 410.0}, {"date": "2000-08-09", "close": 145.00333408, "volume": 640.0}, {"date": "2000-08-10", "close": 145.00333408, "volume": 232.0}, {"date": "2000-08-11", "close": 155.11984576, "volume": 498.0}, {"date": "2000-08-14", "close": 161.86418688, "volume": 1284.0}, {"date": "2000-08-15", "close": 158.49201632, "volume": 504.0}, {"date": "2000-08-16", "close": 158.49201632, "volume": 799.0}, {"date": "2000-08-17", "close": 163.55027216, "volume": 932.0}, {"date": "2000-08-18", "close": 158.49201632, "volume": 288.0}, {"date": "2000-08-21", "close": 155.11984576, "volume": 546.0}, {"date": "2000-08-22", "close": 156.80593104, "volume": 188.0}, {"date": "2000-08-23", "close": 158.49201632, "volume": 394.0}, {"date": "2000-08-24", "close": 158.49201632, "volume": 504.0}, {"date": "2000-08-25", "close": 155.11984576, "volume": 110.0}, {"date": "2000-08-28", "close": 158.49201632, "volume": 371.0}, {"date": "2000-08-29", "close": 155.11984576, "volume": 572.0}, {"date": "2000-08-30", "close": 155.11984576, "volume": 104.0}, {"date": "2000-08-31", "close": 151.7476752, "volume": 341.0}, {"date": "2000-09-01", "close": 145.00333408, "volume": 329.0}, {"date": "2000-09-04", "close": 141.63116352, "volume": 453.0}, {"date": "2000-09-05", "close": 141.63116352, "volume": 197.0}, {"date": "2000-09-06", "close": 141.63116352, "volume": 287.0}, {"date": "2000-09-07", "close": 141.63116352, "volume": 238.0}, {"date": "2000-09-08", "close": 141.63116352, "volume": 104.0}, {"date": "2000-09-11", "close": 134.8868224, "volume": 264.0}, {"date": "2000-09-12", "close": 134.8868224, "volume": 267.0}, {"date": "2000-09-13", "close": 131.51465184, "volume": 18.0}, {"date": "2000-09-14", "close": 129.82856656, "volume": 142.0}, {"date": "2000-09-18", "close": 119.71205488, "volume": 164.0}, {"date": "2000-09-19", "close": 118.0259696, "volume": 132.0}, {"date": "2000-09-20", "close": 134.8868224, "volume": 376.0}, {"date": "2000-09-21", "close": 138.25899296, "volume": 247.0}, {"date": "2000-09-22", "close": 134.8868224, "volume": 18.0}, {"date": "2000-09-25", "close": 134.8868224, "volume": 76.0}, {"date": "2000-09-26", "close": 134.8868224, "volume": 188.0}, {"date": "2000-09-27", "close": 134.8868224, "volume": 92.0}, {"date": "2000-09-28", "close": 134.8868224, "volume": 194.0}, {"date": "2000-09-29", "close": 134.8868224, "volume": 44.0}, {"date": "2000-10-02", "close": 134.8868224, "volume": 30.0}, {"date": "2000-10-03", "close": 131.51465184, "volume": 30.0}, {"date": "2000-10-05", "close": 128.14248128, "volume": 130.0}, {"date": "2000-10-06", "close": 128.14248128, "volume": 18.0}, {"date": "2000-10-10", "close": 128.14248128, "volume": 119.0}, {"date": "2000-10-12", "close": 118.0259696, "volume": 38.0}, {"date": "2000-10-13", "close": 112.96771376, "volume": 153.0}, {"date": "2000-10-16", "close": 112.96771376, "volume": 15.0}, {"date": "2000-10-17", "close": 111.28162848, "volume": 155.0}, {"date": "2000-10-18", "close": 107.90945792, "volume": 74.0}, {"date": "2000-10-19", "close": 101.1651168, "volume": 332.0}, {"date": "2000-10-20", "close": 107.90945792, "volume": 177.0}, {"date": "2000-10-23", "close": 101.1651168, "volume": 181.0}, {"date": "2000-10-24", "close": 102.85120208, "volume": 406.0}, {"date": "2000-10-25", "close": 106.22337264, "volume": 191.0}, {"date": "2000-10-26", "close": 111.28162848, "volume": 21.0}, {"date": "2000-10-27", "close": 114.65379904, "volume": 56.0}, {"date": "2000-10-30", "close": 104.53728736, "volume": 71.0}, {"date": "2000-10-31", "close": 104.53728736, "volume": 41.0}, {"date": "2000-11-01", "close": 99.47903152, "volume": 39.0}, {"date": "2000-11-02", "close": 94.42077568, "volume": 213.0}, {"date": "2000-11-03", "close": 94.42077568, "volume": 50.0}, {"date": "2000-11-07", "close": 97.79294624, "volume": 24.0}, {"date": "2000-11-08", "close": 94.42077568, "volume": 175.0}, {"date": "2000-11-09", "close": 101.1651168, "volume": 89.0}, {"date": "2000-11-10", "close": 99.47903152, "volume": 252.0}, {"date": "2000-11-13", "close": 97.79294624, "volume": 68.0}, {"date": "2000-11-14", "close": 92.7346904, "volume": 274.0}, {"date": "2000-11-15", "close": 91.04860512, "volume": 110.0}, {"date": "2000-11-16", "close": 87.67643456, "volume": 161.0}, {"date": "2000-11-17", "close": 99.47903152, "volume": 94.0}, {"date": "2000-11-20", "close": 101.1651168, "volume": 307.0}, {"date": "2000-11-21", "close": 96.10686096, "volume": 70.0}, {"date": "2000-11-22", "close": 101.1651168, "volume": 19.0}, {"date": "2000-11-23", "close": 94.42077568, "volume": 105.0}, {"date": "2000-11-24", "close": 94.42077568, "volume": 68.0}, {"date": "2000-11-27", "close": 101.1651168, "volume": 39.0}, {"date": "2000-11-28", "close": 91.04860512, "volume": 34.0}, {"date": "2000-11-29", "close": 92.7346904, "volume": 3.0}, {"date": "2000-11-30", "close": 94.42077568, "volume": 89.0}, {"date": "2000-12-01", "close": 94.42077568, "volume": 12.0}, {"date": "2000-12-04", "close": 94.42077568, "volume": 30.0}, {"date": "2000-12-05", "close": 87.67643456, "volume": 271.0}, {"date": "2000-12-06", "close": 84.304264, "volume": 133.0}, {"date": "2000-12-07", "close": 84.304264, "volume": 3.0}, {"date": "2000-12-08", "close": 89.36251984, "volume": 114.0}, {"date": "2000-12-11", "close": 89.36251984, "volume": 102.0}, {"date": "2000-12-12", "close": 89.36251984, "volume": 95.0}, {"date": "2000-12-13", "close": 89.36251984, "volume": 6.0}, {"date": "2000-12-14", "close": 91.04860512, "volume": 68.0}, {"date": "2000-12-15", "close": 84.304264, "volume": 297.0}, {"date": "2000-12-18", "close": 84.304264, "volume": null}, {"date": "2000-12-19", "close": 84.304264, "volume": null}, {"date": "2000-12-20", "close": 84.304264, "volume": 4.0}, {"date": "2000-12-21", "close": 84.304264, "volume": 39.0}, {"date": "2000-12-22", "close": 84.304264, "volume": 30.0}, {"date": "2000-12-27", "close": 74.18775232, "volume": 30.0}, {"date": "2000-12-28", "close": 77.55992288, "volume": 15.0}, {"date": "2000-12-29", "close": 77.55992288, "volume": null}, {"date": "2001-01-02", "close": 77.55992288, "volume": null}, {"date": "2001-01-03", "close": 77.55992288, "volume": null}, {"date": "2001-01-04", "close": 77.55992288, "volume": 163.0}, {"date": "2001-01-05", "close": 77.55992288, "volume": null}, {"date": "2001-01-08", "close": 77.55992288, "volume": null}, {"date": "2001-01-09", "close": 77.55992288, "volume": 8.0}, {"date": "2001-01-10", "close": 77.55992288, "volume": null}, {"date": "2001-01-11", "close": 79.24600816, "volume": 30.0}, {"date": "2001-01-12", "close": 79.24600816, "volume": null}, {"date": "2001-01-15", "close": 79.24600816, "volume": null}, {"date": "2001-01-16", "close": 74.18775232, "volume": 28.0}, {"date": "2001-01-17", "close": 70.81558176, "volume": 74.0}, {"date": "2001-01-18", "close": 77.55992288, "volume": 178.0}, {"date": "2001-01-19", "close": 77.55992288, "volume": null}, {"date": "2001-01-22", "close": 60.69907008, "volume": 18.0}, {"date": "2001-01-23", "close": 70.81558176, "volume": 178.0}, {"date": "2001-01-24", "close": 77.55992288, "volume": 498.0}, {"date": "2001-01-25", "close": 87.67643456, "volume": 425.0}, {"date": "2001-01-29", "close": 97.79294624, "volume": 706.0}, {"date": "2001-01-30", "close": 101.1651168, "volume": 399.0}, {"date": "2001-01-31", "close": 104.53728736, "volume": 661.0}, {"date": "2001-02-01", "close": 101.1651168, "volume": 165.0}, {"date": "2001-02-02", "close": 85.99034928, "volume": 272.0}, {"date": "2001-02-05", "close": 84.304264, "volume": 208.0}, {"date": "2001-02-06", "close": 84.304264, "volume": 510.0}, {"date": "2001-02-07", "close": 91.04860512, "volume": 212.0}, {"date": "2001-02-08", "close": 89.36251984, "volume": 30.0}, {"date": "2001-02-09", "close": 84.304264, "volume": 178.0}, {"date": "2001-02-12", "close": 84.304264, "volume": 219.0}, {"date": "2001-02-13", "close": 87.67643456, "volume": 29.0}, {"date": "2001-02-14", "close": 84.304264, "volume": 148.0}, {"date": "2001-02-15", "close": 97.79294624, "volume": 224.0}, {"date": "2001-02-16", "close": 87.67643456, "volume": 667.0}, {"date": "2001-02-19", "close": 84.304264, "volume": 537.0}, {"date": "2001-02-20", "close": 91.04860512, "volume": 163.0}, {"date": "2001-02-21", "close": 89.36251984, "volume": 18.0}, {"date": "2001-02-22", "close": 85.99034928, "volume": 136.0}, {"date": "2001-02-23", "close": 84.304264, "volume": 105.0}, {"date": "2001-02-26", "close": 85.99034928, "volume": 371.0}, {"date": "2001-02-27", "close": 80.93209344, "volume": 127.0}, {"date": "2001-02-28", "close": 77.55992288, "volume": 126.0}, {"date": "2001-03-01", "close": 77.55992288, "volume": 339.0}, {"date": "2001-03-02", "close": 74.18775232, "volume": 430.0}, {"date": "2001-03-05", "close": 74.18775232, "volume": 9.0}, {"date": "2001-03-06", "close": 67.4434112, "volume": 11.0}, {"date": "2001-03-07", "close": 67.4434112, "volume": null}, {"date": "2001-03-08", "close": 70.81558176, "volume": 404.0}, {"date": "2001-03-09", "close": 80.93209344, "volume": 549.0}, {"date": "2001-03-12", "close": 70.81558176, "volume": 251.0}, {"date": "2001-03-13", "close": 70.81558176, "volume": 166.0}, {"date": "2001-03-14", "close": 67.4434112, "volume": 99.0}, {"date": "2001-03-15", "close": 64.07124064, "volume": 59.0}, {"date": "2001-03-16", "close": 64.07124064, "volume": null}, {"date": "2001-03-19", "close": 65.75732592, "volume": 30.0}, {"date": "2001-03-20", "close": 53.95472896, "volume": 50.0}, {"date": "2001-03-21", "close": 50.5825584, "volume": 74.0}, {"date": "2001-03-22", "close": 62.38515536, "volume": 185.0}, {"date": "2001-03-23", "close": 65.75732592, "volume": 40.0}, {"date": "2001-03-26", "close": 60.69907008, "volume": 504.0}, {"date": "2001-03-27", "close": 65.75732592, "volume": 9.0}, {"date": "2001-03-28", "close": 57.32689952, "volume": 199.0}, {"date": "2001-03-29", "close": 57.32689952, "volume": null}, {"date": "2001-03-30", "close": 60.69907008, "volume": 119.0}, {"date": "2001-04-02", "close": 59.0129848, "volume": 198.0}, {"date": "2001-04-03", "close": 57.32689952, "volume": 15.0}, {"date": "2001-04-04", "close": 53.95472896, "volume": 172.0}, {"date": "2001-04-05", "close": 53.95472896, "volume": 47.0}, {"date": "2001-04-06", "close": 50.5825584, "volume": 128.0}, {"date": "2001-04-09", "close": 50.5825584, "volume": 5.0}, {"date": "2001-04-10", "close": 50.5825584, "volume": null}, {"date": "2001-04-11", "close": 52.26864368, "volume": 277.0}, {"date": "2001-04-12", "close": 57.32689952, "volume": 118.0}, {"date": "2001-04-17", "close": 50.5825584, "volume": 18.0}, {"date": "2001-04-18", "close": 50.5825584, "volume": 2.0}, {"date": "2001-04-19", "close": 50.5825584, "volume": 21.0}, {"date": "2001-04-20", "close": 50.5825584, "volume": null}, {"date": "2001-04-23", "close": 50.5825584, "volume": null}, {"date": "2001-04-24", "close": 50.5825584, "volume": null}, {"date": "2001-04-26", "close": 57.32689952, "volume": 89.0}, {"date": "2001-04-27", "close": 55.64081424, "volume": 148.0}, {"date": "2001-04-30", "close": 50.5825584, "volume": 208.0}, {"date": "2001-05-01", "close": 50.5825584, "volume": null}, {"date": "2001-05-02", "close": 50.5825584, "volume": 30.0}, {"date": "2001-05-03", "close": 50.5825584, "volume": null}, {"date": "2001-05-04", "close": 50.5825584, "volume": 297.0}, {"date": "2001-05-07", "close": 50.5825584, "volume": 104.0}, {"date": "2001-05-08", "close": 50.5825584, "volume": 59.0}, {"date": "2001-05-09", "close": 47.21038784, "volume": 445.0}, {"date": "2001-05-10", "close": 47.21038784, "volume": null}, {"date": "2001-05-11", "close": 50.5825584, "volume": 979.0}, {"date": "2001-05-14", "close": 50.5825584, "volume": 863.0}, {"date": "2001-05-15", "close": 52.26864368, "volume": 228.0}, {"date": "2001-05-16", "close": 50.5825584, "volume": 1168.0}, {"date": "2001-05-17", "close": 57.32689952, "volume": 893.0}, {"date": "2001-05-18", "close": 65.75732592, "volume": 600.0}, {"date": "2001-05-21", "close": 75.8738376, "volume": 644.0}, {"date": "2001-05-22", "close": 64.07124064, "volume": 119.0}, {"date": "2001-05-23", "close": 60.69907008, "volume": 343.0}, {"date": "2001-05-24", "close": 59.0129848, "volume": 415.0}, {"date": "2001-05-25", "close": 57.32689952, "volume": 133.0}, {"date": "2001-05-28", "close": 60.69907008, "volume": 166.0}, {"date": "2001-05-29", "close": 57.32689952, "volume": 27.0}, {"date": "2001-05-30", "close": 55.64081424, "volume": 39.0}, {"date": "2001-05-31", "close": 53.95472896, "volume": 652.0}, {"date": "2001-06-01", "close": 53.95472896, "volume": 460.0}, {"date": "2001-06-04", "close": 52.26864368, "volume": 396.0}, {"date": "2001-06-05", "close": 50.5825584, "volume": 222.0}, {"date": "2001-06-06", "close": 47.21038784, "volume": 136.0}, {"date": "2001-06-07", "close": 50.5825584, "volume": 148.0}, {"date": "2001-06-08", "close": 47.21038784, "volume": 36.0}, {"date": "2001-06-12", "close": 47.21038784, "volume": 415.0}, {"date": "2001-06-13", "close": 50.5825584, "volume": 237.0}, {"date": "2001-06-14", "close": 50.5825584, "volume": 442.0}, {"date": "2001-06-15", "close": 50.5825584, "volume": 119.0}, {"date": "2001-06-18", "close": 47.21038784, "volume": 30.0}, {"date": "2001-06-19", "close": 47.21038784, "volume": 67.0}, {"date": "2001-06-20", "close": 45.52430256, "volume": 30.0}, {"date": "2001-06-21", "close": 50.5825584, "volume": 266.0}, {"date": "2001-06-22", "close": 47.21038784, "volume": 243.0}, {"date": "2001-06-25", "close": 47.21038784, "volume": 305.0}, {"date": "2001-06-26", "close": 50.5825584, "volume": 49.0}, {"date": "2001-06-27", "close": 43.83821728, "volume": 193.0}, {"date": "2001-06-28", "close": 40.46604672, "volume": 99.0}, {"date": "2001-06-29", "close": 37.09387616, "volume": 685.0}, {"date": "2001-07-02", "close": 38.77996144, "volume": 148.0}, {"date": "2001-07-03", "close": 43.83821728, "volume": 62.0}, {"date": "2001-07-04", "close": 42.152132, "volume": 160.0}, {"date": "2001-07-05", "close": 43.83821728, "volume": 346.0}, {"date": "2001-07-06", "close": 43.83821728, "volume": 283.0}, {"date": "2001-07-09", "close": 43.83821728, "volume": 59.0}, {"date": "2001-07-10", "close": 45.52430256, "volume": 59.0}, {"date": "2001-07-11", "close": 47.21038784, "volume": 132.0}, {"date": "2001-07-12", "close": 48.89647312, "volume": 41.0}, {"date": "2001-07-13", "close": 50.5825584, "volume": 426.0}, {"date": "2001-07-16", "close": 43.83821728, "volume": 85.0}, {"date": "2001-07-17", "close": 43.83821728, "volume": null}, {"date": "2001-07-18", "close": 43.83821728, "volume": null}, {"date": "2001-07-19", "close": 47.21038784, "volume": 148.0}, {"date": "2001-07-20", "close": 47.21038784, "volume": 30.0}, {"date": "2001-07-23", "close": 48.89647312, "volume": 62.0}, {"date": "2001-07-24", "close": 47.21038784, "volume": 22.0}, {"date": "2001-07-25", "close": 47.21038784, "volume": null}, {"date": "2001-07-26", "close": 43.83821728, "volume": 451.0}, {"date": "2001-07-27", "close": 43.83821728, "volume": null}, {"date": "2001-07-30", "close": 40.46604672, "volume": 593.0}, {"date": "2001-07-31", "close": 40.46604672, "volume": 122.0}, {"date": "2001-08-01", "close": 38.77996144, "volume": 153.0}, {"date": "2001-08-02", "close": 38.77996144, "volume": 30.0}, {"date": "2001-08-03", "close": 38.77996144, "volume": null}, {"date": "2001-08-06", "close": 40.46604672, "volume": 119.0}, {"date": "2001-08-07", "close": 38.77996144, "volume": 200.0}, {"date": "2001-08-08", "close": 37.09387616, "volume": 12.0}, {"date": "2001-08-09", "close": 38.77996144, "volume": 30.0}, {"date": "2001-08-10", "close": 38.77996144, "volume": 2397.0}, {"date": "2001-08-13", "close": 38.77996144, "volume": 691.0}, {"date": "2001-08-14", "close": 38.77996144, "volume": 27.0}, {"date": "2001-08-15", "close": 40.46604672, "volume": 193.0}, {"date": "2001-08-16", "close": 43.83821728, "volume": 365.0}, {"date": "2001-08-17", "close": 40.46604672, "volume": 362.0}, {"date": "2001-08-20", "close": 38.77996144, "volume": 276.0}, {"date": "2001-08-21", "close": 40.46604672, "volume": 128.0}, {"date": "2001-08-22", "close": 40.46604672, "volume": 122.0}, {"date": "2001-08-23", "close": 38.77996144, "volume": 506.0}, {"date": "2001-08-24", "close": 38.77996144, "volume": null}, {"date": "2001-08-27", "close": 37.09387616, "volume": 205.0}, {"date": "2001-08-28", "close": 38.77996144, "volume": 15.0}, {"date": "2001-08-29", "close": 40.46604672, "volume": 678.0}, {"date": "2001-08-30", "close": 40.46604672, "volume": 288.0}, {"date": "2001-08-31", "close": 40.46604672, "volume": 40.0}, {"date": "2001-09-03", "close": 41.477697888, "volume": 42.0}, {"date": "2001-09-04", "close": 41.477697888, "volume": null}, {"date": "2001-09-05", "close": 42.152132, "volume": 42.0}, {"date": "2001-09-06", "close": 42.152132, "volume": 294.0}, {"date": "2001-09-10", "close": 40.46604672, "volume": null}, {"date": "2001-09-11", "close": 38.77996144, "volume": 178.0}, {"date": "2001-09-12", "close": 38.77996144, "volume": null}, {"date": "2001-09-13", "close": 38.77996144, "volume": 59.0}, {"date": "2001-09-14", "close": 37.09387616, "volume": 356.0}, {"date": "2001-09-17", "close": 30.34953504, "volume": 10.0}, {"date": "2001-09-18", "close": 33.7217056, "volume": 593.0}, {"date": "2001-09-19", "close": 33.7217056, "volume": 830.0}, {"date": "2001-09-20", "close": 31.023969152, "volume": 98.0}, {"date": "2001-09-21", "close": 31.023969152, "volume": 208.0}, {"date": "2001-09-24", "close": 31.023969152, "volume": 86.0}, {"date": "2001-09-25", "close": 30.34953504, "volume": 1676.0}, {"date": "2001-09-26", "close": 33.7217056, "volume": 34.0}, {"date": "2001-09-27", "close": 32.03562032, "volume": 148.0}, {"date": "2001-09-28", "close": 32.03562032, "volume": null}, {"date": "2001-10-01", "close": 32.372837376, "volume": 30.0}, {"date": "2001-10-02", "close": 32.03562032, "volume": 415.0}, {"date": "2001-10-03", "close": 30.686752096, "volume": 50.0}, {"date": "2001-10-04", "close": 37.09387616, "volume": 2577.0}, {"date": "2001-10-05", "close": 37.09387616, "volume": 1358.0}, {"date": "2001-10-08", "close": 33.7217056, "volume": 92.0}, {"date": "2001-10-09", "close": 35.40779088, "volume": 326.0}, {"date": "2001-10-10", "close": 32.03562032, "volume": 157.0}, {"date": "2001-10-11", "close": 37.09387616, "volume": 323.0}, {"date": "2001-10-12", "close": 37.09387616, "volume": 179.0}, {"date": "2001-10-15", "close": 37.09387616, "volume": 208.0}, {"date": "2001-10-16", "close": 38.77996144, "volume": 178.0}, {"date": "2001-10-17", "close": 40.46604672, "volume": 216.0}, {"date": "2001-10-18", "close": 38.77996144, "volume": 59.0}, {"date": "2001-10-19", "close": 37.09387616, "volume": 178.0}, {"date": "2001-10-22", "close": 38.77996144, "volume": 119.0}, {"date": "2001-10-23", "close": 37.09387616, "volume": 148.0}, {"date": "2001-10-25", "close": 35.40779088, "volume": 89.0}, {"date": "2001-10-26", "close": 33.7217056, "volume": 311.0}, {"date": "2001-10-29", "close": 37.09387616, "volume": 679.0}, {"date": "2001-10-30", "close": 37.09387616, "volume": 445.0}, {"date": "2001-10-31", "close": 43.83821728, "volume": 1171.0}, {"date": "2001-11-01", "close": 38.77996144, "volume": 507.0}, {"date": "2001-11-02", "close": 42.152132, "volume": 683.0}, {"date": "2001-11-05", "close": 45.52430256, "volume": 590.0}, {"date": "2001-11-06", "close": 45.52430256, "volume": 807.0}, {"date": "2001-11-07", "close": 47.21038784, "volume": 624.0}, {"date": "2001-11-08", "close": 47.21038784, "volume": 683.0}, {"date": "2001-11-09", "close": 53.95472896, "volume": 2990.0}, {"date": "2001-11-12", "close": 57.32689952, "volume": 3695.0}, {"date": "2001-11-13", "close": 57.32689952, "volume": 1857.0}, {"date": "2001-11-14", "close": 52.26864368, "volume": 866.0}, {"date": "2001-11-15", "close": 50.5825584, "volume": 1370.0}, {"date": "2001-11-16", "close": 48.89647312, "volume": 893.0}, {"date": "2001-11-19", "close": 48.89647312, "volume": 466.0}, {"date": "2001-11-20", "close": 53.95472896, "volume": 852.0}, {"date": "2001-11-21", "close": 50.5825584, "volume": 809.0}, {"date": "2001-11-22", "close": 52.26864368, "volume": 247.0}, {"date": "2001-11-23", "close": 50.5825584, "volume": 719.0}, {"date": "2001-11-26", "close": 50.5825584, "volume": 441.0}, {"date": "2001-11-27", "close": 47.21038784, "volume": 1289.0}, {"date": "2001-11-28", "close": 47.21038784, "volume": 1083.0}, {"date": "2001-11-29", "close": 45.52430256, "volume": 867.0}, {"date": "2001-11-30", "close": 42.152132, "volume": 1461.0}, {"date": "2001-12-03", "close": 43.83821728, "volume": 1186.0}, {"date": "2001-12-04", "close": 40.46604672, "volume": 282.0}, {"date": "2001-12-05", "close": 40.46604672, "volume": 142.0}, {"date": "2001-12-06", "close": 40.46604672, "volume": 347.0}, {"date": "2001-12-07", "close": 42.152132, "volume": 595.0}, {"date": "2001-12-10", "close": 43.83821728, "volume": 559.0}, {"date": "2001-12-11", "close": 45.52430256, "volume": 133.0}, {"date": "2001-12-12", "close": 43.83821728, "volume": 374.0}, {"date": "2001-12-13", "close": 40.46604672, "volume": 389.0}, {"date": "2001-12-14", "close": 45.52430256, "volume": 373.0}, {"date": "2001-12-17", "close": 42.152132, "volume": 73.0}, {"date": "2001-12-18", "close": 38.77996144, "volume": 599.0}, {"date": "2001-12-19", "close": 37.09387616, "volume": 652.0}, {"date": "2001-12-20", "close": 42.152132, "volume": 414.0}, {"date": "2001-12-21", "close": 42.152132, "volume": 614.0}, {"date": "2001-12-24", "close": 42.152132, "volume": 225.0}, {"date": "2001-12-27", "close": 40.46604672, "volume": 5.0}, {"date": "2001-12-28", "close": 40.46604672, "volume": 114.0}, {"date": "2001-12-31", "close": 38.77996144, "volume": 297.0}, {"date": "2002-01-02", "close": 40.46604672, "volume": 59.0}, {"date": "2002-01-03", "close": 38.77996144, "volume": 525.0}, {"date": "2002-01-04", "close": 40.46604672, "volume": 865.0}, {"date": "2002-01-07", "close": 38.77996144, "volume": 412.0}, {"date": "2002-01-08", "close": 37.09387616, "volume": 1038.0}, {"date": "2002-01-09", "close": 37.09387616, "volume": 342.0}, {"date": "2002-01-10", "close": 37.09387616, "volume": 1684.0}, {"date": "2002-01-11", "close": 35.40779088, "volume": 650.0}, {"date": "2002-01-14", "close": 37.09387616, "volume": 270.0}, {"date": "2002-01-15", "close": 37.09387616, "volume": 86.0}, {"date": "2002-01-16", "close": 37.09387616, "volume": 626.0}, {"date": "2002-01-17", "close": 37.09387616, "volume": 30.0}, {"date": "2002-01-21", "close": 37.09387616, "volume": 190.0}, {"date": "2002-01-22", "close": 35.40779088, "volume": 742.0}, {"date": "2002-01-23", "close": 33.7217056, "volume": 178.0}, {"date": "2002-01-24", "close": 35.40779088, "volume": 314.0}, {"date": "2002-01-25", "close": 33.7217056, "volume": 204.0}, {"date": "2002-01-29", "close": 32.03562032, "volume": 1211.0}, {"date": "2002-01-30", "close": 37.09387616, "volume": 226.0}, {"date": "2002-01-31", "close": 35.40779088, "volume": 179.0}, {"date": "2002-02-01", "close": 33.7217056, "volume": 73.0}, {"date": "2002-02-04", "close": 33.047271488, "volume": 119.0}, {"date": "2002-02-05", "close": 33.7217056, "volume": 223.0}, {"date": "2002-02-06", "close": 35.40779088, "volume": 702.0}, {"date": "2002-02-07", "close": 37.09387616, "volume": 1911.0}, {"date": "2002-02-08", "close": 43.83821728, "volume": 348.0}, {"date": "2002-02-11", "close": 45.52430256, "volume": 1689.0}, {"date": "2002-02-12", "close": 40.46604672, "volume": 829.0}, {"date": "2002-02-13", "close": 40.46604672, "volume": 500.0}, {"date": "2002-02-14", "close": 38.77996144, "volume": 356.0}, {"date": "2002-02-15", "close": 38.77996144, "volume": 568.0}, {"date": "2002-02-18", "close": 38.77996144, "volume": 297.0}, {"date": "2002-02-19", "close": 40.46604672, "volume": 119.0}, {"date": "2002-02-20", "close": 38.77996144, "volume": 148.0}, {"date": "2002-02-21", "close": 40.46604672, "volume": 24.0}, {"date": "2002-02-22", "close": 40.46604672, "volume": 889.0}, {"date": "2002-02-25", "close": 38.77996144, "volume": 1394.0}, {"date": "2002-02-26", "close": 40.46604672, "volume": 445.0}, {"date": "2002-02-27", "close": 38.77996144, "volume": 530.0}, {"date": "2002-02-28", "close": 42.152132, "volume": 2100.0}, {"date": "2002-03-01", "close": 40.46604672, "volume": 759.0}, {"date": "2002-03-04", "close": 42.152132, "volume": 71.0}, {"date": "2002-03-05", "close": 40.46604672, "volume": 1190.0}, {"date": "2002-03-06", "close": 38.77996144, "volume": 178.0}, {"date": "2002-03-07", "close": 40.46604672, "volume": 943.0}, {"date": "2002-03-08", "close": 38.77996144, "volume": 988.0}, {"date": "2002-03-11", "close": 40.46604672, "volume": 122.0}, {"date": "2002-03-12", "close": 38.77996144, "volume": 944.0}, {"date": "2002-03-13", "close": 35.40779088, "volume": 304.0}, {"date": "2002-03-14", "close": 37.09387616, "volume": 534.0}, {"date": "2002-03-15", "close": 37.09387616, "volume": 1915.0}, {"date": "2002-03-18", "close": 37.09387616, "volume": 1388.0}, {"date": "2002-03-19", "close": 37.09387616, "volume": 1354.0}, {"date": "2002-03-20", "close": 37.09387616, "volume": 1033.0}, {"date": "2002-03-21", "close": 35.40779088, "volume": 1087.0}, {"date": "2002-03-22", "close": 38.77996144, "volume": 2858.0}, {"date": "2002-03-25", "close": 37.09387616, "volume": 2964.0}, {"date": "2002-03-26", "close": 35.40779088, "volume": 485.0}, {"date": "2002-03-27", "close": 37.09387616, "volume": 554.0}, {"date": "2002-03-28", "close": 38.77996144, "volume": 314.0}, {"date": "2002-04-02", "close": 37.09387616, "volume": 609.0}, {"date": "2002-04-03", "close": 37.09387616, "volume": 267.0}, {"date": "2002-04-04", "close": 37.09387616, "volume": 39.0}, {"date": "2002-04-05", "close": 37.09387616, "volume": 466.0}, {"date": "2002-04-08", "close": 37.09387616, "volume": 68.0}, {"date": "2002-04-09", "close": 35.40779088, "volume": 202.0}, {"date": "2002-04-10", "close": 35.40779088, "volume": 458.0}, {"date": "2002-04-11", "close": 33.7217056, "volume": 211.0}, {"date": "2002-04-12", "close": 33.7217056, "volume": 300.0}, {"date": "2002-04-15", "close": 32.710054432, "volume": 427.0}, {"date": "2002-04-16", "close": 33.047271488, "volume": 89.0}, {"date": "2002-04-17", "close": 30.34953504, "volume": 1047.0}, {"date": "2002-04-18", "close": 33.7217056, "volume": 1203.0}, {"date": "2002-04-19", "close": 32.03562032, "volume": 309.0}, {"date": "2002-04-23", "close": 32.03562032, "volume": 371.0}, {"date": "2002-04-24", "close": 32.03562032, "volume": 860.0}, {"date": "2002-04-26", "close": 32.03562032, "volume": 146.0}, {"date": "2002-04-29", "close": 29.675100928, "volume": 350.0}, {"date": "2002-04-30", "close": 29.337883872, "volume": 874.0}, {"date": "2002-05-01", "close": 29.337883872, "volume": 83.0}, {"date": "2002-05-02", "close": 30.012317984, "volume": 145.0}, {"date": "2002-05-03", "close": 30.012317984, "volume": 47.0}, {"date": "2002-05-06", "close": 28.66344976, "volume": 30.0}, {"date": "2002-05-07", "close": 29.337883872, "volume": 15.0}, {"date": "2002-05-08", "close": 29.337883872, "volume": 133.0}, {"date": "2002-05-09", "close": 28.326232704, "volume": 326.0}, {"date": "2002-05-10", "close": 27.989015648, "volume": 79.0}, {"date": "2002-05-13", "close": 26.97736448, "volume": 436.0}, {"date": "2002-05-14", "close": 25.2912792, "volume": 129.0}, {"date": "2002-05-15", "close": 26.97736448, "volume": 662.0}, {"date": "2002-05-16", "close": 28.326232704, "volume": 488.0}, {"date": "2002-05-20", "close": 28.66344976, "volume": 107.0}, {"date": "2002-05-21", "close": 26.97736448, "volume": 770.0}, {"date": "2002-05-22", "close": 26.97736448, "volume": 54.0}, {"date": "2002-05-24", "close": 26.97736448, "volume": 18.0}, {"date": "2002-05-27", "close": 26.97736448, "volume": 255.0}, {"date": "2002-05-28", "close": 26.97736448, "volume": 445.0}, {"date": "2002-05-29", "close": 27.651798592, "volume": 386.0}, {"date": "2002-05-30", "close": 26.97736448, "volume": 801.0}, {"date": "2002-05-31", "close": 26.97736448, "volume": 71.0}, {"date": "2002-06-03", "close": 25.628496256, "volume": 406.0}, {"date": "2002-06-04", "close": 25.628496256, "volume": 252.0}, {"date": "2002-06-05", "close": 23.60519392, "volume": 326.0}, {"date": "2002-06-06", "close": 21.91910864, "volume": 849.0}, {"date": "2002-06-07", "close": 21.581891584, "volume": 1127.0}, {"date": "2002-06-11", "close": 21.581891584, "volume": 378.0}, {"date": "2002-06-12", "close": 20.23302336, "volume": 1163.0}, {"date": "2002-06-13", "close": 19.221372192, "volume": 573.0}, {"date": "2002-06-14", "close": 20.23302336, "volume": 1039.0}, {"date": "2002-06-17", "close": 20.23302336, "volume": 297.0}, {"date": "2002-06-18", "close": 18.54693808, "volume": 178.0}, {"date": "2002-06-19", "close": 20.23302336, "volume": 257.0}, {"date": "2002-06-20", "close": 18.54693808, "volume": 297.0}, {"date": "2002-06-21", "close": 20.23302336, "volume": 446.0}, {"date": "2002-06-24", "close": 17.872503968, "volume": 222.0}, {"date": "2002-06-25", "close": 19.221372192, "volume": 1579.0}, {"date": "2002-06-27", "close": 15.849201632, "volume": 548.0}, {"date": "2002-06-28", "close": 16.186418688, "volume": 1085.0}, {"date": "2002-07-01", "close": 16.8608528, "volume": 593.0}, {"date": "2002-07-03", "close": 15.511984576, "volume": 293.0}, {"date": "2002-07-04", "close": 15.849201632, "volume": 297.0}, {"date": "2002-07-05", "close": 16.8608528, "volume": 104.0}, {"date": "2002-07-08", "close": 16.8608528, "volume": 15.0}, {"date": "2002-07-09", "close": 13.48868224, "volume": 237.0}, {"date": "2002-07-10", "close": 15.849201632, "volume": 479.0}, {"date": "2002-07-15", "close": 13.825899296, "volume": 15.0}, {"date": "2002-07-16", "close": 14.163116352, "volume": 476.0}, {"date": "2002-07-17", "close": 15.849201632, "volume": 472.0}, {"date": "2002-07-22", "close": 14.163116352, "volume": 119.0}, {"date": "2002-07-24", "close": 14.163116352, "volume": 166.0}, {"date": "2002-07-25", "close": 13.825899296, "volume": 383.0}, {"date": "2002-07-29", "close": 13.825899296, "volume": 30.0}, {"date": "2002-07-31", "close": 13.825899296, "volume": 297.0}, {"date": "2002-08-01", "close": 14.500333408, "volume": 148.0}, {"date": "2002-08-02", "close": 16.186418688, "volume": 148.0}, {"date": "2002-08-05", "close": 14.163116352, "volume": 252.0}, {"date": "2002-08-07", "close": 13.48868224, "volume": 593.0}, {"date": "2002-08-08", "close": 13.48868224, "volume": 185.0}, {"date": "2002-08-13", "close": 13.825899296, "volume": 30.0}, {"date": "2002-08-16", "close": 15.511984576, "volume": 104.0}, {"date": "2002-08-26", "close": 14.837550464, "volume": 297.0}, {"date": "2002-08-27", "close": 14.837550464, "volume": 89.0}, {"date": "2002-08-28", "close": 14.837550464, "volume": 12.0}, {"date": "2002-08-30", "close": 13.48868224, "volume": 39.0}, {"date": "2002-09-02", "close": 10.790945792, "volume": 30.0}, {"date": "2002-09-03", "close": 14.163116352, "volume": 178.0}, {"date": "2002-09-04", "close": 14.163116352, "volume": 36.0}, {"date": "2002-09-10", "close": 11.80259696, "volume": 338.0}, {"date": "2002-09-11", "close": 11.80259696, "volume": 53.0}, {"date": "2002-09-13", "close": 11.128162848, "volume": 630.0}, {"date": "2002-09-16", "close": 10.453728736, "volume": 104.0}, {"date": "2002-09-17", "close": 10.453728736, "volume": 312.0}, {"date": "2002-09-19", "close": 10.453728736, "volume": 237.0}, {"date": "2002-09-23", "close": 10.453728736, "volume": 536.0}, {"date": "2002-09-24", "close": 10.453728736, "volume": 30.0}, {"date": "2002-09-25", "close": 10.453728736, "volume": 113.0}, {"date": "2002-09-26", "close": 10.453728736, "volume": 297.0}, {"date": "2002-09-27", "close": 10.11651168, "volume": 1792.0}, {"date": "2002-09-30", "close": 14.163116352, "volume": 68.0}, {"date": "2002-10-01", "close": 14.163116352, "volume": 33.0}, {"date": "2002-10-04", "close": 10.453728736, "volume": 44.0}, {"date": "2002-10-08", "close": 10.453728736, "volume": 59.0}, {"date": "2002-10-14", "close": 10.453728736, "volume": 21.0}, {"date": "2002-10-22", "close": 10.453728736, "volume": 15.0}, {"date": "2002-10-23", "close": 13.151465184, "volume": 478.0}, {"date": "2002-10-28", "close": 10.11651168, "volume": 478.0}, {"date": "2002-10-29", "close": 13.151465184, "volume": 59.0}, {"date": "2002-10-31", "close": 9.442077568, "volume": 148.0}, {"date": "2002-11-01", "close": 9.442077568, "volume": 55.0}, {"date": "2002-11-07", "close": 10.11651168, "volume": 15.0}, {"date": "2002-11-08", "close": 9.442077568, "volume": 70.0}, {"date": "2002-11-12", "close": 8.767643456, "volume": 148.0}, {"date": "2002-11-13", "close": 8.4304264, "volume": 30.0}, {"date": "2002-11-14", "close": 8.767643456, "volume": 43.0}, {"date": "2002-11-18", "close": 10.11651168, "volume": 39.0}, {"date": "2002-11-20", "close": 11.80259696, "volume": 59.0}, {"date": "2002-11-22", "close": 12.814248128, "volume": 107.0}, {"date": "2002-11-25", "close": 12.814248128, "volume": 119.0}, {"date": "2002-11-26", "close": 12.139814016, "volume": 401.0}, {"date": "2002-11-27", "close": 12.814248128, "volume": 445.0}, {"date": "2002-11-28", "close": 12.139814016, "volume": 53.0}, {"date": "2002-11-29", "close": 12.139814016, "volume": 9.0}, {"date": "2002-12-02", "close": 12.814248128, "volume": 30.0}, {"date": "2002-12-03", "close": 12.139814016, "volume": 326.0}, {"date": "2002-12-04", "close": 10.11651168, "volume": 315.0}, {"date": "2002-12-05", "close": 10.790945792, "volume": 156.0}, {"date": "2002-12-09", "close": 10.790945792, "volume": 30.0}, {"date": "2002-12-11", "close": 10.11651168, "volume": 600.0}, {"date": "2002-12-13", "close": 10.11651168, "volume": 243.0}, {"date": "2002-12-18", "close": 10.11651168, "volume": 70.0}, {"date": "2002-12-19", "close": 9.442077568, "volume": 119.0}, {"date": "2002-12-24", "close": 9.442077568, "volume": 445.0}, {"date": "2003-01-06", "close": 9.442077568, "volume": 121.0}, {"date": "2003-01-09", "close": 9.442077568, "volume": 205.0}, {"date": "2003-01-10", "close": 9.442077568, "volume": 148.0}, {"date": "2003-01-14", "close": 11.80259696, "volume": 342.0}, {"date": "2003-01-15", "close": 11.80259696, "volume": 806.0}, {"date": "2003-01-16", "close": 10.453728736, "volume": 1038.0}, {"date": "2003-01-17", "close": 10.453728736, "volume": 77.0}, {"date": "2003-01-20", "close": 10.453728736, "volume": 277.0}, {"date": "2003-01-22", "close": 12.139814016, "volume": 104.0}, {"date": "2003-01-23", "close": 12.139814016, "volume": 964.0}, {"date": "2003-01-24", "close": 12.139814016, "volume": 282.0}, {"date": "2003-01-28", "close": 11.465379904, "volume": 71.0}, {"date": "2003-01-30", "close": 12.477031072, "volume": 1349.0}, {"date": "2003-01-31", "close": 13.151465184, "volume": 322.0}, {"date": "2003-02-03", "close": 13.151465184, "volume": 225.0}, {"date": "2003-02-04", "close": 13.151465184, "volume": 48.0}, {"date": "2003-02-05", "close": 12.477031072, "volume": 323.0}, {"date": "2003-02-06", "close": 10.790945792, "volume": 641.0}, {"date": "2003-02-07", "close": 10.790945792, "volume": 178.0}, {"date": "2003-02-14", "close": 11.80259696, "volume": 667.0}, {"date": "2003-02-19", "close": 10.790945792, "volume": 148.0}, {"date": "2003-02-25", "close": 10.790945792, "volume": 41.0}, {"date": "2003-02-26", "close": 11.128162848, "volume": 834.0}, {"date": "2003-02-27", "close": 11.128162848, "volume": 26.0}, {"date": "2003-03-05", "close": 10.11651168, "volume": 230.0}, {"date": "2003-03-06", "close": 10.11651168, "volume": 215.0}, {"date": "2003-03-07", "close": 10.790945792, "volume": 230.0}, {"date": "2003-03-10", "close": 10.11651168, "volume": 208.0}, {"date": "2003-03-11", "close": 9.442077568, "volume": 2410.0}, {"date": "2003-03-13", "close": 9.104860512, "volume": 297.0}, {"date": "2003-03-18", "close": 8.4304264, "volume": 36.0}, {"date": "2003-03-19", "close": 8.767643456, "volume": 74.0}, {"date": "2003-03-20", "close": 8.767643456, "volume": 74.0}, {"date": "2003-03-27", "close": 8.767643456, "volume": 297.0}, {"date": "2003-04-09", "close": 8.4304264, "volume": 613.0}, {"date": "2003-04-10", "close": 8.4304264, "volume": 297.0}, {"date": "2003-04-14", "close": 8.4304264, "volume": 69.0}, {"date": "2003-04-16", "close": 8.4304264, "volume": 260.0}, {"date": "2003-04-28", "close": 8.4304264, "volume": 445.0}, {"date": "2003-04-29", "close": 8.4304264, "volume": 321.0}, {"date": "2003-05-01", "close": 9.442077568, "volume": 148.0}, {"date": "2003-05-05", "close": 9.442077568, "volume": 608.0}, {"date": "2003-05-06", "close": 8.093209344, "volume": 222.0}, {"date": "2003-05-07", "close": 9.779294624, "volume": 44.0}, {"date": "2003-05-12", "close": 10.11651168, "volume": 49.0}, {"date": "2003-05-13", "close": 10.11651168, "volume": 52.0}, {"date": "2003-05-16", "close": 9.104860512, "volume": 59.0}, {"date": "2003-05-22", "close": 9.442077568, "volume": 30.0}, {"date": "2003-05-27", "close": 9.779294624, "volume": 712.0}, {"date": "2003-05-30", "close": 8.4304264, "volume": 173.0}, {"date": "2003-06-05", "close": 8.4304264, "volume": 30.0}, {"date": "2003-06-06", "close": 8.4304264, "volume": 52.0}, {"date": "2003-06-10", "close": 9.779294624, "volume": 356.0}, {"date": "2003-06-11", "close": 10.11651168, "volume": 294.0}, {"date": "2003-06-13", "close": 8.767643456, "volume": 28.0}, {"date": "2003-06-16", "close": 8.767643456, "volume": 148.0}, {"date": "2003-06-17", "close": 8.4304264, "volume": 119.0}, {"date": "2003-06-18", "close": 9.779294624, "volume": 472.0}, {"date": "2003-06-19", "close": 9.104860512, "volume": 563.0}, {"date": "2003-06-20", "close": 9.779294624, "volume": 673.0}, {"date": "2003-06-24", "close": 9.779294624, "volume": 39.0}, {"date": "2003-06-25", "close": 8.4304264, "volume": 4300.0}, {"date": "2003-06-26", "close": 8.093209344, "volume": 943.0}, {"date": "2003-06-27", "close": 7.755992288, "volume": 697.0}, {"date": "2003-06-30", "close": 9.442077568, "volume": 1140.0}, {"date": "2003-07-04", "close": 9.779294624, "volume": 25.0}, {"date": "2003-07-07", "close": 9.104860512, "volume": 119.0}, {"date": "2003-07-11", "close": 9.104860512, "volume": 14.0}, {"date": "2003-07-14", "close": 8.767643456, "volume": 164.0}, {"date": "2003-07-17", "close": 13.151465184, "volume": 1217.0}, {"date": "2003-07-18", "close": 13.48868224, "volume": 630.0}, {"date": "2003-07-21", "close": 13.48868224, "volume": 297.0}, {"date": "2003-07-22", "close": 11.80259696, "volume": 43.0}, {"date": "2003-07-23", "close": 12.814248128, "volume": 372.0}, {"date": "2003-07-24", "close": 13.48868224, "volume": 461.0}, {"date": "2003-07-25", "close": 15.17476752, "volume": 771.0}, {"date": "2003-07-28", "close": 14.500333408, "volume": 1097.0}, {"date": "2003-07-29", "close": 15.17476752, "volume": 629.0}, {"date": "2003-07-30", "close": 14.163116352, "volume": 723.0}, {"date": "2003-07-31", "close": 13.48868224, "volume": 1038.0}, {"date": "2003-08-01", "close": 13.48868224, "volume": 6.0}, {"date": "2003-08-06", "close": 13.48868224, "volume": 30.0}, {"date": "2003-08-08", "close": 14.163116352, "volume": 280.0}, {"date": "2003-08-11", "close": 13.48868224, "volume": 59.0}, {"date": "2003-08-12", "close": 14.163116352, "volume": 38.0}, {"date": "2003-08-13", "close": 14.163116352, "volume": 108.0}, {"date": "2003-08-14", "close": 14.500333408, "volume": 421.0}, {"date": "2003-08-15", "close": 14.500333408, "volume": 178.0}, {"date": "2003-08-18", "close": 14.500333408, "volume": 435.0}, {"date": "2003-08-19", "close": 14.163116352, "volume": 1174.0}, {"date": "2003-08-20", "close": 14.837550464, "volume": 635.0}, {"date": "2003-08-21", "close": 14.837550464, "volume": 190.0}, {"date": "2003-08-22", "close": 14.500333408, "volume": 59.0}, {"date": "2003-08-25", "close": 14.163116352, "volume": 104.0}, {"date": "2003-08-26", "close": 13.825899296, "volume": 403.0}, {"date": "2003-08-27", "close": 14.163116352, "volume": 648.0}, {"date": "2003-08-28", "close": 14.837550464, "volume": 118.0}, {"date": "2003-08-29", "close": 15.511984576, "volume": 291.0}, {"date": "2003-09-01", "close": 15.511984576, "volume": 1735.0}, {"date": "2003-09-02", "close": 15.849201632, "volume": 206.0}, {"date": "2003-09-03", "close": 16.523635744, "volume": 270.0}, {"date": "2003-09-04", "close": 16.186418688, "volume": 489.0}, {"date": "2003-09-05", "close": 15.849201632, "volume": 890.0}, {"date": "2003-09-10", "close": 14.837550464, "volume": 727.0}, {"date": "2003-09-11", "close": 14.163116352, "volume": 178.0}, {"date": "2003-09-12", "close": 15.849201632, "volume": 1402.0}, {"date": "2003-09-15", "close": 13.151465184, "volume": 2738.0}, {"date": "2003-09-16", "close": 14.163116352, "volume": 445.0}, {"date": "2003-09-18", "close": 15.511984576, "volume": 59.0}, {"date": "2003-09-19", "close": 15.17476752, "volume": 47.0}, {"date": "2003-09-25", "close": 14.163116352, "volume": 887.0}, {"date": "2003-09-26", "close": 14.163116352, "volume": 1118.0}, {"date": "2003-09-29", "close": 13.825899296, "volume": 621.0}, {"date": "2003-10-01", "close": 12.814248128, "volume": 730.0}, {"date": "2003-10-06", "close": 12.477031072, "volume": 237.0}, {"date": "2003-10-07", "close": 12.477031072, "volume": 732.0}, {"date": "2003-10-08", "close": 14.500333408, "volume": 1315.0}, {"date": "2003-10-09", "close": 14.500333408, "volume": 83.0}, {"date": "2003-10-10", "close": 15.849201632, "volume": 724.0}, {"date": "2003-10-13", "close": 20.23302336, "volume": 6493.0}, {"date": "2003-10-14", "close": 18.209721024, "volume": 1090.0}, {"date": "2003-10-15", "close": 19.558589248, "volume": 1244.0}, {"date": "2003-10-16", "close": 18.209721024, "volume": 892.0}, {"date": "2003-10-20", "close": 18.54693808, "volume": 903.0}, {"date": "2003-10-21", "close": 20.23302336, "volume": 5456.0}, {"date": "2003-10-22", "close": 20.23302336, "volume": 316.0}, {"date": "2003-10-23", "close": 20.23302336, "volume": 1463.0}, {"date": "2003-10-24", "close": 20.23302336, "volume": 897.0}, {"date": "2003-10-27", "close": 18.209721024, "volume": 1506.0}, {"date": "2003-10-28", "close": 19.558589248, "volume": 89.0}, {"date": "2003-10-29", "close": 20.23302336, "volume": 934.0}, {"date": "2003-10-30", "close": 23.942410976, "volume": 3763.0}, {"date": "2003-10-31", "close": 27.314581536, "volume": 7694.0}, {"date": "2003-11-03", "close": 31.361186208, "volume": 2900.0}, {"date": "2003-11-04", "close": 29.675100928, "volume": 3449.0}, {"date": "2003-11-05", "close": 30.34953504, "volume": 2247.0}, {"date": "2003-11-06", "close": 31.361186208, "volume": 3358.0}, {"date": "2003-11-07", "close": 38.77996144, "volume": 7823.0}, {"date": "2003-11-18", "close": 26.97736448, "volume": 2495.0}, {"date": "2003-11-19", "close": 22.930759808, "volume": 1866.0}, {"date": "2003-11-20", "close": 20.23302336, "volume": 1142.0}, {"date": "2003-11-21", "close": 18.884155136, "volume": 611.0}, {"date": "2003-11-24", "close": 23.60519392, "volume": 2589.0}, {"date": "2003-11-25", "close": 25.2912792, "volume": 9577.0}, {"date": "2003-11-26", "close": 21.91910864, "volume": 3154.0}, {"date": "2003-11-27", "close": 21.91910864, "volume": 482.0}, {"date": "2003-11-28", "close": 20.907457472, "volume": 881.0}, {"date": "2003-12-01", "close": 20.570240416, "volume": 215.0}, {"date": "2003-12-02", "close": 22.930759808, "volume": 488.0}, {"date": "2003-12-03", "close": 22.930759808, "volume": 234.0}, {"date": "2003-12-04", "close": 20.907457472, "volume": 814.0}, {"date": "2003-12-05", "close": 20.907457472, "volume": 712.0}, {"date": "2003-12-08", "close": 20.907457472, "volume": 815.0}, {"date": "2003-12-09", "close": 20.570240416, "volume": 133.0}, {"date": "2003-12-10", "close": 19.558589248, "volume": 552.0}, {"date": "2003-12-11", "close": 17.198069856, "volume": 531.0}, {"date": "2003-12-12", "close": 16.523635744, "volume": 98.0}, {"date": "2003-12-15", "close": 17.198069856, "volume": 479.0}, {"date": "2003-12-16", "close": 19.221372192, "volume": 225.0}, {"date": "2003-12-17", "close": 18.54693808, "volume": 430.0}, {"date": "2003-12-18", "close": 18.54693808, "volume": 148.0}, {"date": "2003-12-19", "close": 20.23302336, "volume": 269.0}, {"date": "2003-12-22", "close": 19.558589248, "volume": 93.0}, {"date": "2003-12-23", "close": 19.558589248, "volume": 74.0}, {"date": "2003-12-24", "close": 18.884155136, "volume": 148.0}, {"date": "2003-12-29", "close": 20.23302336, "volume": 443.0}, {"date": "2003-12-30", "close": 18.54693808, "volume": 30.0}, {"date": "2003-12-31", "close": 18.54693808, "volume": 89.0}, {"date": "2004-01-05", "close": 18.884155136, "volume": 326.0}, {"date": "2004-01-06", "close": 18.54693808, "volume": 494.0}, {"date": "2004-01-07", "close": 18.209721024, "volume": 21.0}, {"date": "2004-01-08", "close": 19.221372192, "volume": 26.0}, {"date": "2004-01-09", "close": 18.209721024, "volume": 407.0}, {"date": "2004-01-12", "close": 18.884155136, "volume": 54.0}, {"date": "2004-01-13", "close": 17.535286912, "volume": 534.0}, {"date": "2004-01-14", "close": 17.535286912, "volume": 297.0}, {"date": "2004-01-15", "close": 19.221372192, "volume": 883.0}, {"date": "2004-01-16", "close": 18.209721024, "volume": 368.0}, {"date": "2004-01-20", "close": 18.884155136, "volume": 474.0}, {"date": "2004-01-21", "close": 17.872503968, "volume": 495.0}, {"date": "2004-01-22", "close": 18.884155136, "volume": 160.0}, {"date": "2004-01-27", "close": 17.535286912, "volume": 1044.0}, {"date": "2004-01-28", "close": 11.80259696, "volume": 2868.0}, {"date": "2004-01-29", "close": 14.163116352, "volume": 2194.0}, {"date": "2004-01-30", "close": 13.48868224, "volume": 1157.0}, {"date": "2004-02-02", "close": 12.477031072, "volume": 817.0}, {"date": "2004-02-03", "close": 12.814248128, "volume": 44.0}, {"date": "2004-02-04", "close": 11.80259696, "volume": 677.0}, {"date": "2004-02-06", "close": 12.814248128, "volume": 1059.0}, {"date": "2004-02-09", "close": 12.477031072, "volume": 661.0}, {"date": "2004-02-10", "close": 13.48868224, "volume": 1059.0}, {"date": "2004-02-11", "close": 13.825899296, "volume": 326.0}, {"date": "2004-02-12", "close": 14.163116352, "volume": 580.0}, {"date": "2004-02-13", "close": 15.849201632, "volume": 424.0}, {"date": "2004-02-17", "close": 14.500333408, "volume": 94.0}, {"date": "2004-02-18", "close": 15.17476752, "volume": 36.0}, {"date": "2004-02-19", "close": 16.186418688, "volume": 181.0}, {"date": "2004-02-23", "close": 15.849201632, "volume": 340.0}, {"date": "2004-02-25", "close": 14.500333408, "volume": 252.0}, {"date": "2004-02-26", "close": 14.837550464, "volume": 2669.0}, {"date": "2004-02-27", "close": 14.500333408, "volume": 297.0}, {"date": "2004-03-03", "close": 15.511984576, "volume": 875.0}, {"date": "2004-03-04", "close": 15.849201632, "volume": 400.0}, {"date": "2004-03-05", "close": 14.837550464, "volume": 358.0}, {"date": "2004-03-08", "close": 14.163116352, "volume": 148.0}, {"date": "2004-03-10", "close": 14.163116352, "volume": 113.0}, {"date": "2004-03-11", "close": 14.837550464, "volume": 445.0}, {"date": "2004-03-12", "close": 15.17476752, "volume": 308.0}, {"date": "2004-03-15", "close": 15.17476752, "volume": 413.0}, {"date": "2004-03-17", "close": 14.500333408, "volume": 30.0}, {"date": "2004-03-18", "close": 13.48868224, "volume": 993.0}, {"date": "2004-03-19", "close": 12.477031072, "volume": 391.0}, {"date": "2004-03-24", "close": 14.163116352, "volume": 473.0}, {"date": "2004-03-26", "close": 14.163116352, "volume": 15.0}, {"date": "2004-04-01", "close": 11.80259696, "volume": 148.0}, {"date": "2004-04-02", "close": 11.80259696, "volume": 593.0}, {"date": "2004-04-06", "close": 12.814248128, "volume": 949.0}, {"date": "2004-04-07", "close": 13.151465184, "volume": 44.0}, {"date": "2004-04-08", "close": 13.48868224, "volume": 113.0}, {"date": "2004-04-14", "close": 11.128162848, "volume": 882.0}, {"date": "2004-04-15", "close": 12.814248128, "volume": 148.0}, {"date": "2004-04-16", "close": 13.151465184, "volume": 44.0}, {"date": "2004-04-19", "close": 12.814248128, "volume": 148.0}, {"date": "2004-04-20", "close": 12.814248128, "volume": 532.0}, {"date": "2004-04-22", "close": 11.465379904, "volume": 130.0}, {"date": "2004-04-23", "close": 11.465379904, "volume": 879.0}, {"date": "2004-04-26", "close": 11.80259696, "volume": 104.0}, {"date": "2004-04-27", "close": 11.465379904, "volume": 1438.0}, {"date": "2004-04-28", "close": 11.465379904, "volume": 577.0}, {"date": "2004-04-30", "close": 11.465379904, "volume": 19.0}, {"date": "2004-05-04", "close": 11.465379904, "volume": 59.0}, {"date": "2004-05-06", "close": 10.453728736, "volume": 493.0}, {"date": "2004-05-13", "close": 10.453728736, "volume": 492.0}, {"date": "2004-05-14", "close": 10.11651168, "volume": 59.0}, {"date": "2004-05-17", "close": 7.755992288, "volume": 372.0}, {"date": "2004-05-18", "close": 8.093209344, "volume": 68.0}, {"date": "2004-05-19", "close": 7.081558176, "volume": 617.0}, {"date": "2004-05-20", "close": 8.4304264, "volume": 615.0}, {"date": "2004-05-21", "close": 10.11651168, "volume": 148.0}, {"date": "2004-05-24", "close": 10.453728736, "volume": 119.0}, {"date": "2004-05-25", "close": 10.11651168, "volume": 297.0}, {"date": "2004-05-26", "close": 10.11651168, "volume": 386.0}, {"date": "2004-05-27", "close": 10.790945792, "volume": 441.0}, {"date": "2004-05-28", "close": 11.80259696, "volume": 1679.0}, {"date": "2004-06-01", "close": 11.80259696, "volume": 445.0}, {"date": "2004-06-03", "close": 10.453728736, "volume": 15.0}, {"date": "2004-06-04", "close": 10.453728736, "volume": 5.0}, {"date": "2004-06-07", "close": 10.453728736, "volume": 6.0}, {"date": "2004-06-08", "close": 11.128162848, "volume": 954.0}, {"date": "2004-06-09", "close": 10.790945792, "volume": 74.0}, {"date": "2004-06-11", "close": 10.790945792, "volume": 231.0}, {"date": "2004-06-15", "close": 10.790945792, "volume": 7.0}, {"date": "2004-06-16", "close": 11.80259696, "volume": 159.0}, {"date": "2004-06-17", "close": 12.139814016, "volume": 1106.0}, {"date": "2004-06-18", "close": 11.465379904, "volume": 30.0}, {"date": "2004-06-21", "close": 12.477031072, "volume": 688.0}, {"date": "2004-06-22", "close": 11.80259696, "volume": 91.0}, {"date": "2004-06-23", "close": 12.139814016, "volume": 2082.0}, {"date": "2004-06-24", "close": 13.151465184, "volume": 1252.0}, {"date": "2004-06-25", "close": 13.151465184, "volume": 1027.0}, {"date": "2004-06-28", "close": 11.80259696, "volume": 341.0}, {"date": "2004-06-29", "close": 11.80259696, "volume": 119.0}, {"date": "2004-06-30", "close": 11.80259696, "volume": 226.0}, {"date": "2004-07-05", "close": 12.139814016, "volume": 148.0}, {"date": "2004-07-06", "close": 12.139814016, "volume": 415.0}, {"date": "2004-07-08", "close": 12.139814016, "volume": 64.0}, {"date": "2004-07-12", "close": 12.139814016, "volume": 58.0}, {"date": "2004-07-15", "close": 10.790945792, "volume": 289.0}, {"date": "2004-07-16", "close": 11.128162848, "volume": 119.0}, {"date": "2004-07-22", "close": 11.128162848, "volume": 18.0}, {"date": "2004-07-23", "close": 11.128162848, "volume": 39.0}, {"date": "2004-07-26", "close": 10.790945792, "volume": 297.0}, {"date": "2004-07-27", "close": 10.790945792, "volume": 59.0}, {"date": "2004-07-29", "close": 11.128162848, "volume": 356.0}, {"date": "2004-07-30", "close": 10.790945792, "volume": 297.0}, {"date": "2004-08-02", "close": 10.453728736, "volume": 59.0}, {"date": "2004-08-04", "close": 10.453728736, "volume": 21.0}, {"date": "2004-08-09", "close": 10.453728736, "volume": 178.0}, {"date": "2004-08-10", "close": 10.11651168, "volume": 992.0}, {"date": "2004-08-11", "close": 8.093209344, "volume": 593.0}, {"date": "2004-08-18", "close": 10.11651168, "volume": 30.0}, {"date": "2004-08-19", "close": 11.128162848, "volume": 59.0}, {"date": "2004-08-20", "close": 11.465379904, "volume": 740.0}, {"date": "2004-08-23", "close": 12.139814016, "volume": 919.0}, {"date": "2004-08-24", "close": 12.139814016, "volume": 47.0}, {"date": "2004-08-25", "close": 11.465379904, "volume": 180.0}, {"date": "2004-08-26", "close": 11.80259696, "volume": 30.0}, {"date": "2004-08-27", "close": 12.814248128, "volume": 297.0}, {"date": "2004-08-30", "close": 11.465379904, "volume": 727.0}, {"date": "2004-09-02", "close": 12.814248128, "volume": 88.0}, {"date": "2004-09-07", "close": 11.465379904, "volume": 74.0}, {"date": "2004-09-08", "close": 11.80259696, "volume": 47.0}, {"date": "2004-09-09", "close": 12.814248128, "volume": 345.0}, {"date": "2004-09-10", "close": 11.80259696, "volume": 595.0}, {"date": "2004-09-13", "close": 11.80259696, "volume": 423.0}, {"date": "2004-09-14", "close": 12.814248128, "volume": 297.0}, {"date": "2004-09-16", "close": 12.139814016, "volume": 297.0}, {"date": "2004-09-17", "close": 11.80259696, "volume": 168.0}, {"date": "2004-09-22", "close": 10.790945792, "volume": 30.0}, {"date": "2004-09-24", "close": 13.48868224, "volume": 7.0}, {"date": "2004-09-27", "close": 10.453728736, "volume": 371.0}, {"date": "2004-09-28", "close": 10.11651168, "volume": 741.0}, {"date": "2004-09-29", "close": 10.11651168, "volume": 297.0}, {"date": "2004-09-30", "close": 11.80259696, "volume": 341.0}, {"date": "2004-10-05", "close": 10.11651168, "volume": 190.0}, {"date": "2004-10-11", "close": 11.80259696, "volume": 18.0}, {"date": "2004-10-12", "close": 11.80259696, "volume": 801.0}, {"date": "2004-10-13", "close": 11.80259696, "volume": 473.0}, {"date": "2004-10-18", "close": 10.453728736, "volume": 104.0}, {"date": "2004-10-19", "close": 10.453728736, "volume": 593.0}, {"date": "2004-10-22", "close": 10.11651168, "volume": 19.0}, {"date": "2004-10-26", "close": 11.465379904, "volume": 12.0}, {"date": "2004-10-28", "close": 12.139814016, "volume": 33.0}, {"date": "2004-11-02", "close": 11.80259696, "volume": 178.0}, {"date": "2004-11-04", "close": 11.80259696, "volume": 219.0}, {"date": "2004-11-09", "close": 10.453728736, "volume": 130.0}, {"date": "2004-11-10", "close": 11.465379904, "volume": 1092.0}, {"date": "2004-11-11", "close": 11.80259696, "volume": 2254.0}, {"date": "2004-11-12", "close": 12.139814016, "volume": 741.0}, {"date": "2004-11-15", "close": 12.139814016, "volume": 1290.0}, {"date": "2004-11-16", "close": 12.814248128, "volume": 588.0}, {"date": "2004-11-17", "close": 12.814248128, "volume": 125.0}, {"date": "2004-11-18", "close": 14.163116352, "volume": 2891.0}, {"date": "2004-11-19", "close": 14.163116352, "volume": 233.0}, {"date": "2004-11-22", "close": 13.48868224, "volume": 909.0}, {"date": "2004-11-24", "close": 14.500333408, "volume": 52.0}, {"date": "2004-11-25", "close": 15.17476752, "volume": 35.0}, {"date": "2004-11-26", "close": 13.48868224, "volume": 430.0}, {"date": "2004-11-29", "close": 15.17476752, "volume": 590.0}, {"date": "2004-11-30", "close": 15.17476752, "volume": 3.0}, {"date": "2004-12-16", "close": 12.814248128, "volume": 119.0}, {"date": "2004-12-21", "close": 11.80259696, "volume": 845.0}, {"date": "2004-12-22", "close": 12.477031072, "volume": 984.0}, {"date": "2004-12-23", "close": 12.477031072, "volume": 79.0}, {"date": "2004-12-24", "close": 12.477031072, "volume": 684.0}, {"date": "2005-01-04", "close": 12.477031072, "volume": 28.0}, {"date": "2005-01-05", "close": 10.790945792, "volume": 164.0}, {"date": "2005-01-07", "close": 10.790945792, "volume": 120.0}, {"date": "2005-01-11", "close": 10.790945792, "volume": 18.0}, {"date": "2005-01-12", "close": 10.790945792, "volume": 369.0}, {"date": "2005-01-17", "close": 12.814248128, "volume": 1171.0}, {"date": "2005-01-18", "close": 16.8608528, "volume": 2444.0}, {"date": "2005-01-19", "close": 14.163116352, "volume": 349.0}, {"date": "2005-01-20", "close": 13.825899296, "volume": 2130.0}, {"date": "2005-01-21", "close": 14.163116352, "volume": 606.0}, {"date": "2005-01-24", "close": 14.163116352, "volume": 2.0}, {"date": "2005-01-25", "close": 12.139814016, "volume": 1021.0}, {"date": "2005-01-27", "close": 12.139814016, "volume": 2337.0}, {"date": "2005-01-28", "close": 11.80259696, "volume": 649.0}, {"date": "2005-01-31", "close": 11.80259696, "volume": 89.0}, {"date": "2005-02-01", "close": 11.128162848, "volume": 652.0}, {"date": "2005-02-03", "close": 11.128162848, "volume": 1096.0}, {"date": "2005-02-04", "close": 10.790945792, "volume": 297.0}, {"date": "2005-02-07", "close": 11.465379904, "volume": 603.0}, {"date": "2005-02-08", "close": 10.453728736, "volume": 169.0}, {"date": "2005-02-09", "close": 10.11651168, "volume": 172.0}, {"date": "2005-02-11", "close": 10.453728736, "volume": 771.0}, {"date": "2005-02-14", "close": 10.11651168, "volume": 2110.0}, {"date": "2005-02-16", "close": 11.465379904, "volume": 593.0}, {"date": "2005-02-17", "close": 13.48868224, "volume": 1559.0}, {"date": "2005-02-21", "close": 16.186418688, "volume": 3537.0}, {"date": "2005-02-22", "close": 16.186418688, "volume": 14.0}, {"date": "2005-02-23", "close": 15.17476752, "volume": 1480.0}, {"date": "2005-02-24", "close": 14.837550464, "volume": 78.0}, {"date": "2005-02-28", "close": 15.17476752, "volume": 175.0}, {"date": "2005-03-01", "close": 13.825899296, "volume": 616.0}, {"date": "2005-03-02", "close": 14.163116352, "volume": 1098.0}, {"date": "2005-03-03", "close": 14.163116352, "volume": 341.0}, {"date": "2005-03-10", "close": 13.48868224, "volume": 62.0}, {"date": "2005-03-11", "close": 13.48868224, "volume": 286.0}, {"date": "2005-03-15", "close": 13.48868224, "volume": 337.0}, {"date": "2005-03-16", "close": 12.139814016, "volume": 36.0}, {"date": "2005-03-21", "close": 13.48868224, "volume": 756.0}, {"date": "2005-03-22", "close": 13.48868224, "volume": 65.0}, {"date": "2005-03-23", "close": 13.48868224, "volume": 83.0}, {"date": "2005-03-24", "close": 13.48868224, "volume": 110.0}, {"date": "2005-03-31", "close": 14.163116352, "volume": 1239.0}, {"date": "2005-04-01", "close": 14.163116352, "volume": 87.0}, {"date": "2005-04-06", "close": 14.500333408, "volume": 1483.0}, {"date": "2005-04-13", "close": 13.48868224, "volume": 792.0}, {"date": "2005-04-15", "close": 12.814248128, "volume": 569.0}, {"date": "2005-04-18", "close": 12.814248128, "volume": 24.0}, {"date": "2005-04-21", "close": 10.790945792, "volume": 89.0}, {"date": "2005-04-26", "close": 10.790945792, "volume": 208.0}, {"date": "2005-05-02", "close": 10.790945792, "volume": 197.0}, {"date": "2005-05-04", "close": 9.442077568, "volume": 341.0}, {"date": "2005-05-05", "close": 7.081558176, "volume": 123.0}, {"date": "2005-05-10", "close": 8.4304264, "volume": 59.0}, {"date": "2005-05-17", "close": 8.767643456, "volume": 830.0}, {"date": "2005-05-18", "close": 9.104860512, "volume": 891.0}, {"date": "2005-05-27", "close": 9.442077568, "volume": 59.0}, {"date": "2005-05-30", "close": 9.779294624, "volume": 297.0}, {"date": "2005-06-01", "close": 9.779294624, "volume": 6837.0}, {"date": "2005-06-03", "close": 9.442077568, "volume": 6.0}, {"date": "2005-06-06", "close": 9.442077568, "volume": 326.0}, {"date": "2005-06-08", "close": 9.442077568, "volume": 10.0}, {"date": "2005-06-10", "close": 10.11651168, "volume": 457.0}, {"date": "2005-06-14", "close": 10.11651168, "volume": 1857.0}, {"date": "2005-06-15", "close": 11.80259696, "volume": 3599.0}, {"date": "2005-06-16", "close": 12.139814016, "volume": 854.0}, {"date": "2005-06-17", "close": 13.825899296, "volume": 904.0}, {"date": "2005-06-20", "close": 13.48868224, "volume": 483.0}, {"date": "2005-06-21", "close": 12.477031072, "volume": 276.0}, {"date": "2005-06-22", "close": 13.825899296, "volume": 1669.0}, {"date": "2005-06-23", "close": 13.825899296, "volume": 1249.0}, {"date": "2005-06-24", "close": 14.163116352, "volume": 638.0}, {"date": "2005-06-27", "close": 13.151465184, "volume": 1257.0}, {"date": "2005-06-28", "close": 11.80259696, "volume": 148.0}, {"date": "2005-06-29", "close": 11.80259696, "volume": 119.0}, {"date": "2005-06-30", "close": 13.48868224, "volume": 1701.0}, {"date": "2005-07-01", "close": 13.825899296, "volume": 391.0}, {"date": "2005-07-04", "close": 13.825899296, "volume": 287.0}, {"date": "2005-07-05", "close": 14.163116352, "volume": 163.0}, {"date": "2005-07-06", "close": 13.825899296, "volume": 445.0}, {"date": "2005-07-08", "close": 13.151465184, "volume": 59.0}, {"date": "2005-07-11", "close": 13.151465184, "volume": 38.0}, {"date": "2005-07-12", "close": 13.825899296, "volume": 318.0}, {"date": "2005-07-13", "close": 15.17476752, "volume": 630.0}, {"date": "2005-07-15", "close": 14.163116352, "volume": 86.0}, {"date": "2005-07-18", "close": 14.500333408, "volume": 40.0}, {"date": "2005-07-19", "close": 13.825899296, "volume": 1312.0}, {"date": "2005-07-20", "close": 14.163116352, "volume": 37.0}, {"date": "2005-07-22", "close": 13.151465184, "volume": 707.0}, {"date": "2005-07-25", "close": 13.825899296, "volume": 148.0}, {"date": "2005-07-26", "close": 13.825899296, "volume": 163.0}, {"date": "2005-07-27", "close": 13.825899296, "volume": 297.0}, {"date": "2005-07-28", "close": 13.48868224, "volume": 133.0}, {"date": "2005-07-29", "close": 13.48868224, "volume": 297.0}, {"date": "2005-08-02", "close": 12.814248128, "volume": 933.0}, {"date": "2005-08-04", "close": 11.80259696, "volume": 265.0}, {"date": "2005-08-05", "close": 11.465379904, "volume": 308.0}, {"date": "2005-08-08", "close": 13.48868224, "volume": 492.0}, {"date": "2005-08-09", "close": 12.814248128, "volume": 297.0}, {"date": "2005-08-10", "close": 13.48868224, "volume": 489.0}, {"date": "2005-08-11", "close": 13.48868224, "volume": 489.0}, {"date": "2005-08-12", "close": 13.48868224, "volume": 890.0}, {"date": "2005-08-15", "close": 13.151465184, "volume": 243.0}, {"date": "2005-08-16", "close": 13.151465184, "volume": 9.0}, {"date": "2005-08-17", "close": 13.825899296, "volume": 875.0}, {"date": "2005-08-18", "close": 14.163116352, "volume": 445.0}, {"date": "2005-08-19", "close": 13.825899296, "volume": 563.0}, {"date": "2005-08-22", "close": 14.163116352, "volume": 837.0}, {"date": "2005-08-23", "close": 13.151465184, "volume": 356.0}, {"date": "2005-08-24", "close": 13.151465184, "volume": 356.0}, {"date": "2005-08-25", "close": 11.80259696, "volume": 1343.0}, {"date": "2005-08-26", "close": 10.790945792, "volume": 1328.0}, {"date": "2005-08-29", "close": 10.790945792, "volume": 955.0}, {"date": "2005-08-31", "close": 10.790945792, "volume": 1417.0}, {"date": "2005-09-01", "close": 10.790945792, "volume": 56.0}, {"date": "2005-09-02", "close": 10.790945792, "volume": 15.0}, {"date": "2005-09-05", "close": 12.814248128, "volume": 47.0}, {"date": "2005-09-06", "close": 12.814248128, "volume": 58.0}, {"date": "2005-09-08", "close": 10.790945792, "volume": 463.0}, {"date": "2005-09-09", "close": 10.790945792, "volume": 130.0}, {"date": "2005-09-13", "close": 10.453728736, "volume": 815.0}, {"date": "2005-09-14", "close": 9.442077568, "volume": 2323.0}, {"date": "2005-09-15", "close": 9.442077568, "volume": 319.0}, {"date": "2005-09-16", "close": 11.128162848, "volume": 3247.0}, {"date": "2005-09-20", "close": 11.128162848, "volume": 15.0}, {"date": "2005-09-21", "close": 12.477031072, "volume": 2936.0}, {"date": "2005-09-22", "close": 12.477031072, "volume": 1115.0}, {"date": "2005-09-23", "close": 11.465379904, "volume": 1133.0}, {"date": "2005-09-26", "close": 11.80259696, "volume": 4.0}, {"date": "2005-09-28", "close": 12.477031072, "volume": 30.0}, {"date": "2005-09-30", "close": 12.477031072, "volume": 890.0}, {"date": "2005-10-03", "close": 12.477031072, "volume": 237.0}, {"date": "2005-10-04", "close": 12.814248128, "volume": 534.0}, {"date": "2005-10-05", "close": 11.80259696, "volume": 1033.0}, {"date": "2005-10-06", "close": 10.11651168, "volume": 504.0}, {"date": "2005-10-07", "close": 10.453728736, "volume": 119.0}, {"date": "2005-10-11", "close": 11.128162848, "volume": 371.0}, {"date": "2005-10-14", "close": 11.80259696, "volume": 785.0}, {"date": "2005-10-19", "close": 11.465379904, "volume": 273.0}, {"date": "2005-10-20", "close": 11.80259696, "volume": 638.0}, {"date": "2005-10-21", "close": 10.11651168, "volume": 890.0}, {"date": "2005-10-24", "close": 11.80259696, "volume": 139.0}, {"date": "2005-10-27", "close": 11.80259696, "volume": 566.0}, {"date": "2005-10-28", "close": 12.814248128, "volume": 89.0}, {"date": "2005-11-02", "close": 10.453728736, "volume": 504.0}, {"date": "2005-11-04", "close": 13.48868224, "volume": 2817.0}, {"date": "2005-11-07", "close": 12.139814016, "volume": 78.0}, {"date": "2005-11-08", "close": 11.80259696, "volume": 218.0}, {"date": "2005-11-09", "close": 11.128162848, "volume": 12.0}, {"date": "2005-11-11", "close": 11.128162848, "volume": 178.0}, {"date": "2005-11-14", "close": 11.128162848, "volume": 15.0}, {"date": "2005-11-15", "close": 11.80259696, "volume": 4.0}, {"date": "2005-11-16", "close": 12.477031072, "volume": 89.0}, {"date": "2005-11-21", "close": 11.465379904, "volume": 297.0}, {"date": "2005-11-22", "close": 12.139814016, "volume": 74.0}, {"date": "2005-11-23", "close": 12.139814016, "volume": 44.0}, {"date": "2005-11-24", "close": 11.465379904, "volume": 89.0}, {"date": "2005-11-25", "close": 11.128162848, "volume": 356.0}, {"date": "2005-11-29", "close": 11.465379904, "volume": 1839.0}, {"date": "2005-11-30", "close": 11.465379904, "volume": 175.0}, {"date": "2005-12-06", "close": 11.465379904, "volume": 174.0}, {"date": "2005-12-07", "close": 11.465379904, "volume": 163.0}, {"date": "2005-12-08", "close": 11.128162848, "volume": 445.0}, {"date": "2005-12-09", "close": 12.814248128, "volume": 716.0}, {"date": "2005-12-12", "close": 13.825899296, "volume": 445.0}, {"date": "2005-12-14", "close": 14.163116352, "volume": 2855.0}, {"date": "2005-12-15", "close": 14.163116352, "volume": 2617.0}, {"date": "2005-12-16", "close": 14.500333408, "volume": 297.0}, {"date": "2005-12-19", "close": 14.500333408, "volume": 74.0}, {"date": "2005-12-20", "close": 14.163116352, "volume": 253.0}, {"date": "2005-12-21", "close": 12.477031072, "volume": 208.0}, {"date": "2005-12-22", "close": 14.500333408, "volume": 289.0}, {"date": "2005-12-28", "close": 14.500333408, "volume": 68.0}, {"date": "2006-01-03", "close": 14.500333408, "volume": 191.0}, {"date": "2006-01-06", "close": 15.17476752, "volume": 202.0}, {"date": "2006-01-09", "close": 15.511984576, "volume": 992.0}, {"date": "2006-01-10", "close": 15.17476752, "volume": 1115.0}, {"date": "2006-01-11", "close": 13.48868224, "volume": 802.0}, {"date": "2006-01-12", "close": 14.500333408, "volume": 206.0}, {"date": "2006-01-13", "close": 14.500333408, "volume": 186.0}, {"date": "2006-01-16", "close": 13.825899296, "volume": 356.0}, {"date": "2006-01-17", "close": 13.825899296, "volume": 30.0}, {"date": "2006-01-18", "close": 14.163116352, "volume": 1546.0}, {"date": "2006-01-19", "close": 14.163116352, "volume": 387.0}, {"date": "2006-01-20", "close": 13.825899296, "volume": 1213.0}, {"date": "2006-01-23", "close": 14.163116352, "volume": 6.0}, {"date": "2006-01-24", "close": 12.477031072, "volume": 1750.0}, {"date": "2006-01-25", "close": 13.825899296, "volume": 697.0}, {"date": "2006-01-27", "close": 13.48868224, "volume": 786.0}, {"date": "2006-01-30", "close": 13.48868224, "volume": 401.0}, {"date": "2006-01-31", "close": 14.163116352, "volume": 222.0}, {"date": "2006-02-01", "close": 14.163116352, "volume": 74.0}, {"date": "2006-02-02", "close": 13.825899296, "volume": 256.0}, {"date": "2006-02-03", "close": 15.511984576, "volume": 2478.0}, {"date": "2006-02-06", "close": 22.256325696, "volume": 5625.0}, {"date": "2006-02-07", "close": 22.593542752, "volume": 4341.0}, {"date": "2006-02-08", "close": 23.267976864, "volume": 2661.0}, {"date": "2006-02-09", "close": 24.279628032, "volume": 4719.0}, {"date": "2006-02-10", "close": 28.66344976, "volume": 8175.0}, {"date": "2006-02-13", "close": 29.000666816, "volume": 5507.0}, {"date": "2006-02-14", "close": 26.640147424, "volume": 5322.0}, {"date": "2006-02-15", "close": 26.97736448, "volume": 2728.0}, {"date": "2006-02-16", "close": 26.640147424, "volume": 2512.0}, {"date": "2006-02-17", "close": 26.302930368, "volume": 2032.0}, {"date": "2006-02-20", "close": 27.651798592, "volume": 1356.0}, {"date": "2006-02-21", "close": 26.97736448, "volume": 4066.0}, {"date": "2006-02-22", "close": 28.66344976, "volume": 3506.0}, {"date": "2006-02-23", "close": 28.66344976, "volume": 4104.0}, {"date": "2006-02-28", "close": 26.640147424, "volume": 15326.0}, {"date": "2006-03-01", "close": 20.907457472, "volume": 6079.0}, {"date": "2006-03-02", "close": 19.895806304, "volume": 1340.0}, {"date": "2006-03-03", "close": 22.256325696, "volume": 1037.0}, {"date": "2006-03-06", "close": 22.930759808, "volume": 582.0}, {"date": "2006-03-07", "close": 23.60519392, "volume": 1049.0}, {"date": "2006-03-13", "close": 22.256325696, "volume": 185.0}, {"date": "2006-03-14", "close": 22.930759808, "volume": 1084.0}, {"date": "2006-03-15", "close": 21.244674528, "volume": 133.0}, {"date": "2006-03-16", "close": 22.593542752, "volume": 1483.0}, {"date": "2006-03-17", "close": 21.91910864, "volume": 741.0}, {"date": "2006-03-20", "close": 21.581891584, "volume": 904.0}, {"date": "2006-03-21", "close": 20.23302336, "volume": 964.0}, {"date": "2006-03-22", "close": 20.23302336, "volume": 142.0}, {"date": "2006-03-23", "close": 16.523635744, "volume": 2288.0}, {"date": "2006-03-24", "close": 18.884155136, "volume": 178.0}, {"date": "2006-03-27", "close": 19.895806304, "volume": 297.0}, {"date": "2006-03-28", "close": 18.209721024, "volume": 463.0}, {"date": "2006-03-29", "close": 18.209721024, "volume": 2924.0}, {"date": "2006-03-31", "close": 18.209721024, "volume": 445.0}, {"date": "2006-04-03", "close": 17.872503968, "volume": 1035.0}, {"date": "2006-04-04", "close": 17.535286912, "volume": 1145.0}, {"date": "2006-04-05", "close": 17.535286912, "volume": 209.0}, {"date": "2006-04-06", "close": 17.198069856, "volume": 229.0}, {"date": "2006-04-07", "close": 18.209721024, "volume": 1810.0}, {"date": "2006-04-10", "close": 17.872503968, "volume": 89.0}, {"date": "2006-04-11", "close": 17.872503968, "volume": 193.0}, {"date": "2006-04-12", "close": 16.523635744, "volume": 682.0}, {"date": "2006-04-13", "close": 16.523635744, "volume": 130.0}, {"date": "2006-04-18", "close": 15.17476752, "volume": 1779.0}, {"date": "2006-04-19", "close": 17.198069856, "volume": 647.0}, {"date": "2006-04-20", "close": 15.511984576, "volume": 356.0}, {"date": "2006-04-24", "close": 13.825899296, "volume": 439.0}, {"date": "2006-04-26", "close": 13.825899296, "volume": 148.0}, {"date": "2006-04-27", "close": 14.500333408, "volume": 88.0}, {"date": "2006-04-28", "close": 16.8608528, "volume": 218.0}, {"date": "2006-05-01", "close": 16.8608528, "volume": 297.0}, {"date": "2006-05-02", "close": 16.8608528, "volume": 593.0}, {"date": "2006-05-03", "close": 16.186418688, "volume": 5.0}, {"date": "2006-05-04", "close": 16.186418688, "volume": 2061.0}, {"date": "2006-05-05", "close": 16.186418688, "volume": 14.0}, {"date": "2006-05-09", "close": 16.8608528, "volume": 1290.0}, {"date": "2006-05-10", "close": 15.17476752, "volume": 282.0}, {"date": "2006-05-11", "close": 16.8608528, "volume": 178.0}, {"date": "2006-05-12", "close": 15.849201632, "volume": 12.0}, {"date": "2006-05-15", "close": 16.8608528, "volume": 297.0}, {"date": "2006-05-19", "close": 16.8608528, "volume": 1506.0}, {"date": "2006-05-22", "close": 18.54693808, "volume": 1171.0}, {"date": "2006-05-23", "close": 17.872503968, "volume": 2587.0}, {"date": "2006-05-25", "close": 18.209721024, "volume": 619.0}, {"date": "2006-05-26", "close": 18.54693808, "volume": 2640.0}, {"date": "2006-05-29", "close": 19.221372192, "volume": 534.0}, {"date": "2006-05-30", "close": 19.558589248, "volume": 121.0}, {"date": "2006-06-02", "close": 19.221372192, "volume": 44.0}, {"date": "2006-06-05", "close": 17.872503968, "volume": 684.0}, {"date": "2006-06-06", "close": 17.198069856, "volume": 159.0}, {"date": "2006-06-07", "close": 16.8608528, "volume": 167.0}, {"date": "2006-06-08", "close": 16.8608528, "volume": 119.0}, {"date": "2006-06-09", "close": 12.814248128, "volume": 1649.0}, {"date": "2006-06-13", "close": 12.814248128, "volume": 474.0}, {"date": "2006-06-15", "close": 11.80259696, "volume": 1682.0}, {"date": "2006-06-16", "close": 11.128162848, "volume": 1779.0}, {"date": "2006-06-19", "close": 12.139814016, "volume": 712.0}, {"date": "2006-06-20", "close": 12.139814016, "volume": 89.0}, {"date": "2006-06-21", "close": 13.48868224, "volume": 1485.0}, {"date": "2006-06-22", "close": 13.48868224, "volume": 148.0}, {"date": "2006-06-23", "close": 12.814248128, "volume": 2817.0}, {"date": "2006-06-26", "close": 11.80259696, "volume": 243.0}, {"date": "2006-06-27", "close": 11.80259696, "volume": 962.0}, {"date": "2006-06-29", "close": 12.477031072, "volume": 111.0}, {"date": "2006-06-30", "close": 12.139814016, "volume": 3907.0}, {"date": "2006-07-03", "close": 12.139814016, "volume": 30.0}, {"date": "2006-07-04", "close": 11.80259696, "volume": 430.0}, {"date": "2006-07-06", "close": 11.80259696, "volume": 133.0}, {"date": "2006-07-07", "close": 12.139814016, "volume": 1656.0}, {"date": "2006-07-12", "close": 12.139814016, "volume": 89.0}, {"date": "2006-07-13", "close": 11.80259696, "volume": 519.0}, {"date": "2006-07-14", "close": 11.128162848, "volume": 741.0}, {"date": "2006-07-17", "close": 11.465379904, "volume": 480.0}, {"date": "2006-07-21", "close": 11.465379904, "volume": 297.0}, {"date": "2006-07-24", "close": 11.465379904, "volume": 65.0}, {"date": "2006-07-25", "close": 11.465379904, "volume": 62.0}, {"date": "2006-07-26", "close": 11.128162848, "volume": 519.0}, {"date": "2006-07-27", "close": 11.465379904, "volume": 578.0}, {"date": "2006-07-31", "close": 10.790945792, "volume": 890.0}, {"date": "2006-08-01", "close": 10.790945792, "volume": 670.0}, {"date": "2006-08-02", "close": 10.726586272, "volume": 776.0}, {"date": "2006-08-03", "close": 11.281922296, "volume": 309.0}, {"date": "2006-08-04", "close": 13.604671004, "volume": 1178.0}, {"date": "2006-08-07", "close": 13.27284976, "volume": 336.0}, {"date": "2006-08-09", "close": 13.27284976, "volume": 603.0}, {"date": "2006-08-10", "close": 13.27284976, "volume": 426.0}, {"date": "2006-08-11", "close": 11.945564784, "volume": 291.0}, {"date": "2006-08-14", "close": 12.277386028, "volume": 1281.0}, {"date": "2006-08-17", "close": 12.277386028, "volume": 156.0}, {"date": "2006-08-22", "close": 11.61374354, "volume": 245.0}, {"date": "2006-08-24", "close": 11.61374354, "volume": 276.0}, {"date": "2006-08-31", "close": 11.945564784, "volume": 28.0}, {"date": "2006-09-04", "close": 11.945564784, "volume": 1.0}, {"date": "2006-09-05", "close": 13.604671004, "volume": 2140.0}, {"date": "2006-09-07", "close": 13.27284976, "volume": 121.0}, {"date": "2006-09-08", "close": 12.609207272, "volume": 30.0}, {"date": "2006-09-12", "close": 12.277386028, "volume": 586.0}, {"date": "2006-09-13", "close": 12.277386028, "volume": 193.0}, {"date": "2006-09-14", "close": 12.277386028, "volume": 60.0}, {"date": "2006-09-20", "close": 12.941028516, "volume": 48.0}, {"date": "2006-09-21", "close": 11.281922296, "volume": 1130.0}, {"date": "2006-09-22", "close": 11.281922296, "volume": 31.0}, {"date": "2006-09-26", "close": 11.281922296, "volume": 102.0}, {"date": "2006-10-03", "close": 11.281922296, "volume": 30.0}, {"date": "2006-10-06", "close": 10.950101052, "volume": 108.0}, {"date": "2006-10-11", "close": 10.950101052, "volume": 283.0}, {"date": "2006-10-13", "close": 10.950101052, "volume": 3.0}, {"date": "2006-10-18", "close": 10.950101052, "volume": 45.0}, {"date": "2006-10-19", "close": 10.950101052, "volume": 60.0}, {"date": "2006-10-20", "close": 10.618279808, "volume": 232.0}, {"date": "2006-10-23", "close": 10.618279808, "volume": 241.0}, {"date": "2006-10-24", "close": 10.618279808, "volume": 426.0}, {"date": "2006-10-26", "close": 10.618279808, "volume": 203.0}, {"date": "2006-10-27", "close": 10.618279808, "volume": 264.0}, {"date": "2006-10-30", "close": 10.618279808, "volume": 784.0}, {"date": "2006-10-31", "close": 10.618279808, "volume": 241.0}, {"date": "2006-11-01", "close": 10.618279808, "volume": 60.0}, {"date": "2006-11-06", "close": 10.618279808, "volume": 470.0}, {"date": "2006-11-07", "close": 10.618279808, "volume": 253.0}, {"date": "2006-11-08", "close": 10.618279808, "volume": 121.0}, {"date": "2006-11-10", "close": 10.618279808, "volume": 410.0}, {"date": "2006-11-13", "close": 9.290994832, "volume": 105.0}, {"date": "2006-11-14", "close": 10.618279808, "volume": 105.0}, {"date": "2006-11-15", "close": 11.281922296, "volume": 1932.0}, {"date": "2006-11-17", "close": 11.61374354, "volume": 39.0}, {"date": "2006-11-20", "close": 9.95463732, "volume": 904.0}, {"date": "2006-11-23", "close": 10.950101052, "volume": 45.0}, {"date": "2006-11-24", "close": 9.95463732, "volume": 113.0}, {"date": "2006-11-28", "close": 10.950101052, "volume": 1853.0}, {"date": "2006-11-29", "close": 11.61374354, "volume": 2147.0}, {"date": "2006-11-30", "close": 10.950101052, "volume": 934.0}, {"date": "2006-12-01", "close": 11.281922296, "volume": 1356.0}, {"date": "2006-12-04", "close": 10.950101052, "volume": 1356.0}, {"date": "2006-12-05", "close": 10.950101052, "volume": 225.0}, {"date": "2006-12-06", "close": 10.950101052, "volume": 603.0}, {"date": "2006-12-07", "close": 10.950101052, "volume": 785.0}, {"date": "2006-12-08", "close": 10.950101052, "volume": 37.0}, {"date": "2006-12-12", "close": 11.281922296, "volume": 47.0}, {"date": "2006-12-13", "close": 12.941028516, "volume": 603.0}, {"date": "2006-12-14", "close": 12.277386028, "volume": 398.0}, {"date": "2006-12-18", "close": 11.945564784, "volume": 1944.0}, {"date": "2006-12-19", "close": 12.277386028, "volume": 62.0}, {"date": "2006-12-20", "close": 13.27284976, "volume": 738.0}, {"date": "2006-12-21", "close": 16.5910622, "volume": 4233.0}, {"date": "2006-12-22", "close": 16.5910622, "volume": 1431.0}, {"date": "2007-01-02", "close": 13.936492248, "volume": 301.0}, {"date": "2007-01-03", "close": 13.936492248, "volume": 60.0}, {"date": "2007-01-04", "close": 14.93195598, "volume": 151.0}, {"date": "2007-01-05", "close": 13.27284976, "volume": 575.0}, {"date": "2007-01-09", "close": 13.604671004, "volume": 1138.0}, {"date": "2007-01-10", "close": 13.936492248, "volume": 90.0}, {"date": "2007-01-12", "close": 14.93195598, "volume": 1385.0}, {"date": "2007-01-15", "close": 14.93195598, "volume": 386.0}, {"date": "2007-01-17", "close": 14.268313492, "volume": 527.0}, {"date": "2007-01-18", "close": 14.268313492, "volume": 121.0}, {"date": "2007-01-19", "close": 14.600134736, "volume": 558.0}, {"date": "2007-01-23", "close": 14.600134736, "volume": 102.0}, {"date": "2007-01-25", "close": 14.600134736, "volume": 582.0}, {"date": "2007-01-29", "close": 14.268313492, "volume": 280.0}, {"date": "2007-01-30", "close": 13.27284976, "volume": 603.0}, {"date": "2007-01-31", "close": 11.61374354, "volume": 1290.0}, {"date": "2007-02-01", "close": 11.945564784, "volume": 267.0}, {"date": "2007-02-02", "close": 11.945564784, "volume": 20.0}, {"date": "2007-02-05", "close": 11.945564784, "volume": 41.0}, {"date": "2007-02-06", "close": 11.945564784, "volume": 276.0}, {"date": "2007-02-08", "close": 11.61374354, "volume": 145.0}, {"date": "2007-02-12", "close": 11.61374354, "volume": 693.0}, {"date": "2007-02-13", "close": 11.945564784, "volume": 1003.0}, {"date": "2007-02-14", "close": 13.936492248, "volume": 1627.0}, {"date": "2007-02-15", "close": 13.604671004, "volume": 1567.0}, {"date": "2007-02-16", "close": 13.604671004, "volume": 1933.0}, {"date": "2007-02-19", "close": 11.945564784, "volume": 1205.0}, {"date": "2007-02-20", "close": 11.945564784, "volume": 301.0}, {"date": "2007-02-22", "close": 11.945564784, "volume": 301.0}, {"date": "2007-02-23", "close": 11.61374354, "volume": 301.0}, {"date": "2007-02-26", "close": 11.945564784, "volume": 482.0}, {"date": "2007-02-27", "close": 11.945564784, "volume": 1469.0}, {"date": "2007-02-28", "close": 10.950101052, "volume": 693.0}, {"date": "2007-03-01", "close": 10.618279808, "volume": 151.0}, {"date": "2007-03-05", "close": 9.622816076, "volume": 151.0}, {"date": "2007-03-08", "close": 10.618279808, "volume": 181.0}, {"date": "2007-03-12", "close": 10.950101052, "volume": 1115.0}, {"date": "2007-03-13", "close": 10.618279808, "volume": 571.0}, {"date": "2007-03-14", "close": 10.618279808, "volume": 246.0}, {"date": "2007-03-15", "close": 11.281922296, "volume": 693.0}, {"date": "2007-03-16", "close": 11.281922296, "volume": 30.0}, {"date": "2007-03-19", "close": 11.945564784, "volume": 1248.0}, {"date": "2007-03-20", "close": 11.281922296, "volume": 758.0}, {"date": "2007-03-22", "close": 10.950101052, "volume": 217.0}, {"date": "2007-03-23", "close": 10.950101052, "volume": 1017.0}, {"date": "2007-03-27", "close": 10.950101052, "volume": 151.0}, {"date": "2007-03-28", "close": 11.281922296, "volume": 437.0}, {"date": "2007-03-29", "close": 11.281922296, "volume": 542.0}, {"date": "2007-03-30", "close": 10.950101052, "volume": 950.0}, {"date": "2007-04-02", "close": 10.950101052, "volume": 343.0}, {"date": "2007-04-03", "close": 11.281922296, "volume": 1703.0}, {"date": "2007-04-05", "close": 11.281922296, "volume": 90.0}, {"date": "2007-04-10", "close": 11.281922296, "volume": 301.0}, {"date": "2007-04-11", "close": 10.950101052, "volume": 558.0}, {"date": "2007-04-12", "close": 10.618279808, "volume": 301.0}, {"date": "2007-04-13", "close": 10.950101052, "volume": 90.0}, {"date": "2007-04-17", "close": 10.950101052, "volume": 15.0}, {"date": "2007-04-18", "close": 11.281922296, "volume": 452.0}, {"date": "2007-04-19", "close": 10.950101052, "volume": 102.0}, {"date": "2007-04-20", "close": 11.61374354, "volume": 1061.0}, {"date": "2007-04-24", "close": 11.61374354, "volume": 603.0}, {"date": "2007-04-26", "close": 11.945564784, "volume": 756.0}, {"date": "2007-04-30", "close": 11.61374354, "volume": 362.0}, {"date": "2007-05-03", "close": 11.61374354, "volume": 603.0}, {"date": "2007-05-07", "close": 11.281922296, "volume": 30.0}, {"date": "2007-05-09", "close": 10.950101052, "volume": 191.0}, {"date": "2007-05-11", "close": 10.950101052, "volume": 332.0}, {"date": "2007-05-14", "close": 10.950101052, "volume": 1338.0}, {"date": "2007-05-15", "close": 10.950101052, "volume": 15.0}, {"date": "2007-05-21", "close": 10.618279808, "volume": 301.0}, {"date": "2007-05-22", "close": 11.61374354, "volume": 562.0}, {"date": "2007-05-23", "close": 11.281922296, "volume": 315.0}, {"date": "2007-05-24", "close": 11.61374354, "volume": 693.0}, {"date": "2007-05-25", "close": 11.61374354, "volume": 452.0}, {"date": "2007-05-29", "close": 12.277386028, "volume": 151.0}, {"date": "2007-05-30", "close": 12.277386028, "volume": 301.0}, {"date": "2007-05-31", "close": 12.277386028, "volume": 844.0}, {"date": "2007-06-01", "close": 12.609207272, "volume": 536.0}, {"date": "2007-06-04", "close": 12.277386028, "volume": 1146.0}, {"date": "2007-06-05", "close": 12.609207272, "volume": 452.0}, {"date": "2007-06-06", "close": 12.609207272, "volume": 879.0}, {"date": "2007-06-07", "close": 12.609207272, "volume": 979.0}, {"date": "2007-06-08", "close": 11.61374354, "volume": 226.0}, {"date": "2007-06-12", "close": 11.61374354, "volume": 12.0}, {"date": "2007-06-14", "close": 12.609207272, "volume": 1328.0}, {"date": "2007-06-15", "close": 13.27284976, "volume": 806.0}, {"date": "2007-06-18", "close": 13.27284976, "volume": 301.0}, {"date": "2007-06-20", "close": 13.27284976, "volume": 1936.0}, {"date": "2007-06-21", "close": 12.277386028, "volume": 573.0}, {"date": "2007-06-22", "close": 13.27284976, "volume": 708.0}, {"date": "2007-06-26", "close": 11.945564784, "volume": 151.0}, {"date": "2007-06-27", "close": 11.945564784, "volume": 256.0}, {"date": "2007-06-28", "close": 11.61374354, "volume": 2110.0}, {"date": "2007-06-29", "close": 10.950101052, "volume": 1672.0}, {"date": "2007-07-05", "close": 12.609207272, "volume": 157.0}, {"date": "2007-07-06", "close": 11.281922296, "volume": 3014.0}, {"date": "2007-07-09", "close": 10.950101052, "volume": 280.0}, {"date": "2007-07-11", "close": 10.950101052, "volume": 211.0}, {"date": "2007-07-12", "close": 10.950101052, "volume": 203.0}, {"date": "2007-07-13", "close": 10.950101052, "volume": 1004.0}, {"date": "2007-07-18", "close": 10.950101052, "volume": 276.0}, {"date": "2007-07-20", "close": 10.950101052, "volume": 391.0}, {"date": "2007-07-24", "close": 11.281922296, "volume": 414.0}, {"date": "2007-07-26", "close": 11.61374354, "volume": 301.0}, {"date": "2007-07-31", "close": 11.61374354, "volume": 390.0}, {"date": "2007-08-01", "close": 11.281922296, "volume": 151.0}, {"date": "2007-08-06", "close": 11.945564784, "volume": 90.0}, {"date": "2007-08-07", "close": 11.945564784, "volume": 2252.0}, {"date": "2007-08-08", "close": 11.61374354, "volume": 753.0}, {"date": "2007-08-09", "close": 11.281922296, "volume": 90.0}, {"date": "2007-08-10", "close": 11.61374354, "volume": 949.0}, {"date": "2007-08-14", "close": 11.61374354, "volume": 2230.0}, {"date": "2007-08-15", "close": 11.61374354, "volume": 84.0}, {"date": "2007-08-16", "close": 9.95463732, "volume": 670.0}, {"date": "2007-08-17", "close": 11.61374354, "volume": 568.0}, {"date": "2007-08-24", "close": 10.618279808, "volume": 301.0}, {"date": "2007-08-29", "close": 9.95463732, "volume": 276.0}, {"date": "2007-08-31", "close": 9.95463732, "volume": 470.0}, {"date": "2007-09-03", "close": 10.286458564, "volume": 128.0}, {"date": "2007-09-05", "close": 10.618279808, "volume": 118.0}, {"date": "2007-09-25", "close": 9.290994832, "volume": 30.0}, {"date": "2007-10-03", "close": 9.290994832, "volume": 1012.0}, {"date": "2007-10-04", "close": 9.290994832, "volume": 187.0}, {"date": "2007-10-08", "close": 9.290994832, "volume": 366.0}, {"date": "2007-10-11", "close": 9.290994832, "volume": 344.0}, {"date": "2007-10-15", "close": 9.290994832, "volume": 1012.0}, {"date": "2007-10-16", "close": 9.622816076, "volume": 911.0}, {"date": "2007-10-19", "close": 9.95463732, "volume": 1107.0}, {"date": "2007-10-23", "close": 9.95463732, "volume": 30.0}, {"date": "2007-10-29", "close": 9.95463732, "volume": 849.0}, {"date": "2007-11-07", "close": 9.622816076, "volume": 1040.0}, {"date": "2007-11-13", "close": 10.286458564, "volume": 3363.0}, {"date": "2007-11-14", "close": 8.627352344, "volume": 3315.0}, {"date": "2007-11-15", "close": 8.959173588, "volume": 904.0}, {"date": "2007-11-16", "close": 9.290994832, "volume": 301.0}, {"date": "2007-11-20", "close": 8.959173588, "volume": 42.0}, {"date": "2007-11-21", "close": 8.627352344, "volume": 1186.0}, {"date": "2007-11-23", "close": 8.2955311, "volume": 527.0}, {"date": "2007-11-27", "close": 8.627352344, "volume": 672.0}, {"date": "2007-11-28", "close": 8.627352344, "volume": 1261.0}, {"date": "2007-11-30", "close": 8.627352344, "volume": 414.0}, {"date": "2007-12-03", "close": 8.627352344, "volume": 490.0}, {"date": "2007-12-05", "close": 8.2955311, "volume": 603.0}, {"date": "2007-12-06", "close": 7.963709856, "volume": 979.0}, {"date": "2007-12-07", "close": 7.300067368, "volume": 571.0}, {"date": "2007-12-11", "close": 6.63642488, "volume": 38.0}, {"date": "2007-12-12", "close": 6.63642488, "volume": 33.0}, {"date": "2007-12-13", "close": 6.968246124, "volume": 500.0}, {"date": "2007-12-14", "close": 7.631888612, "volume": 1139.0}, {"date": "2007-12-17", "close": 7.300067368, "volume": 75.0}, {"date": "2007-12-18", "close": 7.963709856, "volume": 588.0}, {"date": "2008-01-03", "close": 7.631888612, "volume": 241.0}, {"date": "2008-01-07", "close": 6.63642488, "volume": 1921.0}, {"date": "2008-01-08", "close": 6.304603636, "volume": 497.0}, {"date": "2008-01-09", "close": 6.304603636, "volume": 166.0}, {"date": "2008-01-14", "close": 6.304603636, "volume": 1082.0}, {"date": "2008-01-18", "close": 4.97731866, "volume": 1511.0}, {"date": "2008-01-22", "close": 5.309139904, "volume": 90.0}, {"date": "2008-01-23", "close": 4.97731866, "volume": 1808.0}, {"date": "2008-01-24", "close": 4.97731866, "volume": 301.0}, {"date": "2008-02-05", "close": 5.640961148, "volume": 75.0}, {"date": "2008-02-06", "close": 5.309139904, "volume": 452.0}, {"date": "2008-02-08", "close": 5.309139904, "volume": 452.0}, {"date": "2008-02-13", "close": 5.309139904, "volume": 603.0}, {"date": "2008-02-15", "close": 5.309139904, "volume": 3.0}, {"date": "2008-02-18", "close": 5.309139904, "volume": 53.0}, {"date": "2008-02-25", "close": 6.63642488, "volume": 3.0}, {"date": "2008-02-28", "close": 5.309139904, "volume": 825.0}, {"date": "2008-02-29", "close": 6.63642488, "volume": 75.0}, {"date": "2008-03-03", "close": 5.309139904, "volume": 618.0}, {"date": "2008-03-18", "close": 6.304603636, "volume": 121.0}, {"date": "2008-03-26", "close": 5.972782392, "volume": 82.0}, {"date": "2008-04-11", "close": 4.97731866, "volume": 75.0}, {"date": "2008-04-23", "close": 4.645497416, "volume": 24.0}, {"date": "2008-04-24", "close": 4.645497416, "volume": 45.0}, {"date": "2008-04-28", "close": 4.313676172, "volume": 1636.0}, {"date": "2008-04-29", "close": 4.97731866, "volume": 98.0}, {"date": "2008-05-01", "close": 4.313676172, "volume": 759.0}, {"date": "2008-05-06", "close": 4.313676172, "volume": 156.0}, {"date": "2008-05-07", "close": 4.313676172, "volume": 145.0}, {"date": "2008-05-09", "close": 4.313676172, "volume": 90.0}, {"date": "2008-05-12", "close": 4.313676172, "volume": 30.0}, {"date": "2008-05-13", "close": 4.313676172, "volume": 15.0}, {"date": "2008-05-19", "close": 4.313676172, "volume": 151.0}, {"date": "2008-05-20", "close": 3.981854928, "volume": 2673.0}, {"date": "2008-05-21", "close": 4.313676172, "volume": 30.0}, {"date": "2008-05-23", "close": 3.981854928, "volume": 241.0}, {"date": "2008-05-26", "close": 3.981854928, "volume": 30.0}, {"date": "2008-06-02", "close": 3.981854928, "volume": 1123.0}, {"date": "2008-06-03", "close": 4.97731866, "volume": 4771.0}, {"date": "2008-06-04", "close": 4.645497416, "volume": 1236.0}, {"date": "2008-06-05", "close": 4.313676172, "volume": 1507.0}, {"date": "2008-06-06", "close": 4.313676172, "volume": 1159.0}, {"date": "2008-06-10", "close": 4.97731866, "volume": 1350.0}, {"date": "2008-06-11", "close": 4.97731866, "volume": 1205.0}, {"date": "2008-06-12", "close": 4.313676172, "volume": 1098.0}, {"date": "2008-06-17", "close": 3.981854928, "volume": 2368.0}, {"date": "2008-06-18", "close": 3.981854928, "volume": 874.0}, {"date": "2008-06-19", "close": 3.981854928, "volume": 30.0}, {"date": "2008-06-25", "close": 4.313676172, "volume": 301.0}, {"date": "2008-06-26", "close": 3.650033684, "volume": 2049.0}, {"date": "2008-06-27", "close": 4.645497416, "volume": 301.0}, {"date": "2008-06-30", "close": 3.981854928, "volume": 2049.0}, {"date": "2008-07-01", "close": 3.981854928, "volume": 82.0}, {"date": "2008-07-02", "close": 3.981854928, "volume": 1025.0}, {"date": "2008-07-03", "close": 3.650033684, "volume": 10548.0}, {"date": "2008-07-07", "close": 3.650033684, "volume": 1386.0}, {"date": "2008-07-15", "close": 3.981854928, "volume": 4521.0}, {"date": "2008-07-22", "close": 3.981854928, "volume": 15.0}, {"date": "2008-07-25", "close": 3.981854928, "volume": 2562.0}, {"date": "2008-08-04", "close": 4.645497416, "volume": 226.0}, {"date": "2008-08-06", "close": 3.981854928, "volume": 829.0}, {"date": "2008-08-13", "close": 3.981854928, "volume": 304.0}, {"date": "2008-08-21", "close": 3.981854928, "volume": 452.0}, {"date": "2008-08-25", "close": 3.981854928, "volume": 2185.0}, {"date": "2008-08-26", "close": 3.981854928, "volume": 3.0}, {"date": "2008-09-01", "close": 3.981854928, "volume": 753.0}, {"date": "2008-09-02", "close": 4.313676172, "volume": 381.0}, {"date": "2008-09-05", "close": 4.313676172, "volume": 21.0}, {"date": "2008-09-09", "close": 4.313676172, "volume": 1507.0}, {"date": "2008-09-11", "close": 3.981854928, "volume": 9644.0}, {"date": "2008-09-12", "close": 3.981854928, "volume": 143.0}, {"date": "2008-09-15", "close": 3.981854928, "volume": 75.0}, {"date": "2008-10-09", "close": 2.986391196, "volume": 753.0}, {"date": "2008-10-10", "close": 2.986391196, "volume": 1884.0}, {"date": "2008-10-27", "close": 2.986391196, "volume": 181.0}, {"date": "2008-10-31", "close": 2.986391196, "volume": 497.0}, {"date": "2008-11-06", "close": 2.654569952, "volume": 178.0}, {"date": "2008-11-20", "close": 2.322748708, "volume": 301.0}, {"date": "2009-01-21", "close": 1.990927464, "volume": 1122.0}, {"date": "2009-01-23", "close": 1.327284976, "volume": 1507.0}, {"date": "2009-02-12", "close": 0.995463732, "volume": 5123.0}, {"date": "2009-02-18", "close": 1.327284976, "volume": 90.0}, {"date": "2009-03-16", "close": 0.995463732, "volume": 753.0}, {"date": "2009-03-27", "close": 1.990927464, "volume": 264.0}, {"date": "2009-04-14", "close": 1.990927464, "volume": 37.0}, {"date": "2009-04-16", "close": 1.990927464, "volume": 23.0}, {"date": "2009-04-29", "close": 1.990927464, "volume": 610.0}, {"date": "2009-05-08", "close": 1.65910622, "volume": 1997.0}, {"date": "2009-05-13", "close": 1.65910622, "volume": 226.0}, {"date": "2009-05-19", "close": 2.322748708, "volume": 1507.0}, {"date": "2009-06-09", "close": 2.322748708, "volume": 301.0}, {"date": "2009-06-11", "close": 1.990927464, "volume": 151.0}, {"date": "2009-06-16", "close": 1.990927464, "volume": 181.0}, {"date": "2009-06-22", "close": 1.65910622, "volume": 2260.0}, {"date": "2009-06-25", "close": 1.65910622, "volume": 75.0}, {"date": "2009-06-26", "close": 2.654569952, "volume": 5109.0}, {"date": "2009-06-29", "close": 3.31821244, "volume": 1658.0}, {"date": "2009-06-30", "close": 5.972782392, "volume": 5377.0}, {"date": "2009-07-01", "close": 4.97731866, "volume": 979.0}, {"date": "2009-07-03", "close": 3.31821244, "volume": 2260.0}, {"date": "2009-07-06", "close": 3.31821244, "volume": 151.0}, {"date": "2009-07-07", "close": 2.322748708, "volume": 377.0}, {"date": "2009-07-09", "close": 2.322748708, "volume": 1808.0}, {"date": "2009-07-10", "close": 2.322748708, "volume": 904.0}, {"date": "2009-07-13", "close": 2.322748708, "volume": 1507.0}, {"date": "2009-07-15", "close": 2.322748708, "volume": 964.0}, {"date": "2009-07-20", "close": 2.322748708, "volume": 151.0}, {"date": "2009-07-22", "close": 2.322748708, "volume": 121.0}, {"date": "2009-07-27", "close": 1.990927464, "volume": 1944.0}, {"date": "2009-07-31", "close": 2.654569952, "volume": 693.0}, {"date": "2009-08-03", "close": 2.322748708, "volume": 1507.0}, {"date": "2009-08-04", "close": 2.322748708, "volume": 603.0}, {"date": "2009-08-05", "close": 2.322748708, "volume": 71.0}, {"date": "2009-08-13", "close": 2.322748708, "volume": 833.0}, {"date": "2009-08-17", "close": 2.654569952, "volume": 712.0}, {"date": "2009-08-20", "close": 2.654569952, "volume": 1096.0}, {"date": "2009-08-21", "close": 3.31821244, "volume": 3592.0}, {"date": "2009-08-24", "close": 3.31821244, "volume": 301.0}, {"date": "2009-08-25", "close": 2.654569952, "volume": 2260.0}, {"date": "2009-08-26", "close": 2.654569952, "volume": 229.0}, {"date": "2009-08-27", "close": 2.986391196, "volume": 301.0}, {"date": "2009-09-01", "close": 2.815325008, "volume": 758.0}, {"date": "2009-09-03", "close": 3.167240634, "volume": 1410.0}, {"date": "2009-09-04", "close": 3.167240634, "volume": 335.0}, {"date": "2009-09-07", "close": 3.167240634, "volume": 2316.0}, {"date": "2009-09-08", "close": 3.51915626, "volume": 199.0}, {"date": "2009-09-09", "close": 3.51915626, "volume": 2381.0}, {"date": "2009-09-11", "close": 3.167240634, "volume": 14.0}, {"date": "2009-09-14", "close": 3.51915626, "volume": 2587.0}, {"date": "2009-09-15", "close": 3.51915626, "volume": 1585.0}, {"date": "2009-09-16", "close": 4.222987512, "volume": 5151.0}, {"date": "2009-09-17", "close": 4.574903138, "volume": 7486.0}, {"date": "2009-09-18", "close": 4.222987512, "volume": 1041.0}, {"date": "2009-09-21", "close": 3.871071886, "volume": 816.0}, {"date": "2009-09-22", "close": 3.51915626, "volume": 1193.0}, {"date": "2009-09-23", "close": 4.222987512, "volume": 426.0}, {"date": "2009-09-28", "close": 4.222987512, "volume": 288.0}, {"date": "2009-09-29", "close": 4.574903138, "volume": 141.0}, {"date": "2009-10-01", "close": 3.871071886, "volume": 1061.0}, {"date": "2009-10-02", "close": 4.222987512, "volume": 426.0}, {"date": "2009-10-05", "close": 4.574903138, "volume": 1361.0}, {"date": "2009-10-06", "close": 4.574903138, "volume": 3033.0}, {"date": "2009-10-07", "close": 3.871071886, "volume": 2557.0}, {"date": "2009-10-08", "close": 4.574903138, "volume": 3814.0}, {"date": "2009-10-09", "close": 4.222987512, "volume": 1051.0}, {"date": "2009-10-12", "close": 4.222987512, "volume": 840.0}, {"date": "2009-10-13", "close": 4.574903138, "volume": 426.0}, {"date": "2009-10-14", "close": 4.574903138, "volume": 398.0}, {"date": "2009-10-15", "close": 4.222987512, "volume": 1421.0}, {"date": "2009-10-19", "close": 4.222987512, "volume": 1563.0}, {"date": "2009-10-21", "close": 3.51915626, "volume": 3217.0}, {"date": "2009-10-22", "close": 4.222987512, "volume": 1418.0}, {"date": "2009-10-26", "close": 3.871071886, "volume": 119.0}, {"date": "2009-10-27", "close": 3.51915626, "volume": 1341.0}, {"date": "2009-10-28", "close": 3.51915626, "volume": 1179.0}, {"date": "2009-10-29", "close": 3.51915626, "volume": 1863.0}, {"date": "2009-10-30", "close": 2.815325008, "volume": 74.0}, {"date": "2009-11-03", "close": 2.815325008, "volume": 284.0}, {"date": "2009-11-05", "close": 2.815325008, "volume": 284.0}, {"date": "2009-11-06", "close": 3.167240634, "volume": 40.0}, {"date": "2009-11-09", "close": 2.815325008, "volume": 300.0}, {"date": "2009-11-10", "close": 3.167240634, "volume": 284.0}, {"date": "2009-11-12", "close": 2.815325008, "volume": 1689.0}, {"date": "2009-11-16", "close": 2.463409382, "volume": 14577.0}, {"date": "2009-11-17", "close": 2.815325008, "volume": 242.0}, {"date": "2009-11-23", "close": 3.167240634, "volume": 5088.0}, {"date": "2009-11-24", "close": 2.815325008, "volume": 3552.0}, {"date": "2009-11-30", "close": 3.51915626, "volume": 5921.0}, {"date": "2009-12-01", "close": 3.871071886, "volume": 4082.0}, {"date": "2009-12-02", "close": 3.167240634, "volume": 6693.0}, {"date": "2009-12-03", "close": 4.222987512, "volume": 60518.0}, {"date": "2009-12-04", "close": 3.871071886, "volume": 10391.0}, {"date": "2009-12-07", "close": 4.222987512, "volume": 15767.0}, {"date": "2009-12-08", "close": 4.222987512, "volume": 4467.0}, {"date": "2009-12-09", "close": 3.871071886, "volume": 3526.0}, {"date": "2009-12-10", "close": 4.222987512, "volume": 11167.0}, {"date": "2009-12-11", "close": 4.222987512, "volume": 192.0}, {"date": "2009-12-14", "close": 3.871071886, "volume": 2165.0}, {"date": "2009-12-15", "close": 3.871071886, "volume": 227.0}, {"date": "2009-12-16", "close": 4.574903138, "volume": 6430.0}, {"date": "2009-12-17", "close": 5.630650016, "volume": 10905.0}, {"date": "2009-12-18", "close": 4.574903138, "volume": 36552.0}, {"date": "2009-12-21", "close": 4.222987512, "volume": 8180.0}, {"date": "2009-12-22", "close": 3.871071886, "volume": 5460.0}, {"date": "2009-12-23", "close": 4.222987512, "volume": 2305.0}, {"date": "2009-12-24", "close": 4.222987512, "volume": 128.0}, {"date": "2009-12-30", "close": 4.926818764, "volume": 12151.0}, {"date": "2009-12-31", "close": 4.926818764, "volume": 2415.0}, {"date": "2010-01-04", "close": 4.574903138, "volume": 1421.0}, {"date": "2010-01-05", "close": 4.926818764, "volume": 3359.0}, {"date": "2010-01-06", "close": 4.926818764, "volume": 1061.0}, {"date": "2010-01-07", "close": 4.574903138, "volume": 865.0}, {"date": "2010-01-08", "close": 4.926818764, "volume": 284.0}, {"date": "2010-01-11", "close": 4.574903138, "volume": 2472.0}, {"date": "2010-01-12", "close": 4.926818764, "volume": 4949.0}, {"date": "2010-01-13", "close": 4.574903138, "volume": 1421.0}, {"date": "2010-01-14", "close": 4.574903138, "volume": 2557.0}, {"date": "2010-01-18", "close": 4.926818764, "volume": 1677.0}, {"date": "2010-01-19", "close": 4.574903138, "volume": 1165.0}, {"date": "2010-01-20", "close": 4.222987512, "volume": 3694.0}, {"date": "2010-01-21", "close": 4.222987512, "volume": 1733.0}, {"date": "2010-01-25", "close": 4.222987512, "volume": 455.0}, {"date": "2010-01-27", "close": 4.222987512, "volume": 1534.0}, {"date": "2010-01-28", "close": 4.222987512, "volume": 49.0}, {"date": "2010-01-29", "close": 3.51915626, "volume": 5208.0}, {"date": "2010-02-01", "close": 3.871071886, "volume": 1549.0}, {"date": "2010-02-03", "close": 3.871071886, "volume": 267.0}, {"date": "2010-02-04", "close": 3.871071886, "volume": 1125.0}, {"date": "2010-02-08", "close": 3.51915626, "volume": 298.0}, {"date": "2010-02-11", "close": 3.51915626, "volume": 170.0}, {"date": "2010-02-12", "close": 3.871071886, "volume": 2531.0}, {"date": "2010-02-15", "close": 3.51915626, "volume": 1135.0}, {"date": "2010-02-16", "close": 3.167240634, "volume": 3126.0}, {"date": "2010-02-17", "close": 3.167240634, "volume": 2202.0}, {"date": "2010-02-19", "close": 3.51915626, "volume": 1279.0}, {"date": "2010-02-22", "close": 3.167240634, "volume": 1762.0}, {"date": "2010-02-23", "close": 3.167240634, "volume": 4561.0}, {"date": "2010-02-24", "close": 3.167240634, "volume": 652.0}, {"date": "2010-03-01", "close": 2.815325008, "volume": 114.0}, {"date": "2010-03-02", "close": 3.167240634, "volume": 1306.0}, {"date": "2010-03-03", "close": 3.167240634, "volume": 683.0}, {"date": "2010-03-04", "close": 3.167240634, "volume": 283.0}, {"date": "2010-03-05", "close": 3.51915626, "volume": 276.0}, {"date": "2010-03-08", "close": 3.51915626, "volume": 213.0}, {"date": "2010-03-10", "close": 2.815325008, "volume": 5312.0}, {"date": "2010-03-11", "close": 2.815325008, "volume": 1320.0}, {"date": "2010-03-16", "close": 2.463409382, "volume": 284.0}, {"date": "2010-03-17", "close": 3.167240634, "volume": 1375.0}, {"date": "2010-03-19", "close": 3.167240634, "volume": 5683.0}, {"date": "2010-03-22", "close": 2.815325008, "volume": 2842.0}, {"date": "2010-03-23", "close": 2.815325008, "volume": 616.0}, {"date": "2010-03-24", "close": 2.815325008, "volume": 1557.0}, {"date": "2010-03-25", "close": 2.815325008, "volume": 1421.0}, {"date": "2010-03-26", "close": 2.815325008, "volume": 1421.0}, {"date": "2010-03-29", "close": 2.463409382, "volume": 1705.0}, {"date": "2010-03-31", "close": 2.463409382, "volume": 181.0}, {"date": "2010-04-01", "close": 5.630650016, "volume": 561613.0}, {"date": "2010-04-06", "close": 5.27873439, "volume": 42814.0}, {"date": "2010-04-07", "close": 4.574903138, "volume": 15930.0}, {"date": "2010-04-08", "close": 5.27873439, "volume": 160808.0}, {"date": "2010-04-09", "close": 4.926818764, "volume": 20861.0}, {"date": "2010-04-12", "close": 4.574903138, "volume": 18448.0}, {"date": "2010-04-13", "close": 4.222987512, "volume": 8923.0}, {"date": "2010-04-14", "close": 4.222987512, "volume": 13234.0}, {"date": "2010-04-15", "close": 3.871071886, "volume": 6564.0}, {"date": "2010-04-16", "close": 3.871071886, "volume": 6103.0}, {"date": "2010-04-19", "close": 3.51915626, "volume": 5787.0}, {"date": "2010-04-20", "close": 3.871071886, "volume": 11040.0}, {"date": "2010-04-21", "close": 3.871071886, "volume": 2344.0}, {"date": "2010-04-22", "close": 4.574903138, "volume": 21904.0}, {"date": "2010-04-23", "close": 4.222987512, "volume": 8582.0}, {"date": "2010-04-27", "close": 3.871071886, "volume": 568.0}, {"date": "2010-04-28", "close": 3.871071886, "volume": 7690.0}, {"date": "2010-04-29", "close": 4.222987512, "volume": 9454.0}, {"date": "2010-04-30", "close": 3.871071886, "volume": 10381.0}, {"date": "2010-05-03", "close": 3.871071886, "volume": 1838.0}, {"date": "2010-05-04", "close": 3.51915626, "volume": 5015.0}, {"date": "2010-05-05", "close": 3.51915626, "volume": 14705.0}, {"date": "2010-05-06", "close": 3.51915626, "volume": 4831.0}, {"date": "2010-05-07", "close": 3.51915626, "volume": 10006.0}, {"date": "2010-05-10", "close": 3.51915626, "volume": 13224.0}, {"date": "2010-05-11", "close": 3.167240634, "volume": 2415.0}, {"date": "2010-05-12", "close": 3.51915626, "volume": 5225.0}, {"date": "2010-05-13", "close": 3.51915626, "volume": 710.0}, {"date": "2010-05-14", "close": 3.51915626, "volume": 7243.0}, {"date": "2010-05-17", "close": 3.51915626, "volume": 4553.0}, {"date": "2010-05-18", "close": 3.51915626, "volume": 2842.0}, {"date": "2010-05-19", "close": 3.167240634, "volume": 6080.0}, {"date": "2010-05-20", "close": 2.815325008, "volume": 12321.0}, {"date": "2010-05-21", "close": 2.815325008, "volume": 4179.0}, {"date": "2010-05-24", "close": 2.815325008, "volume": 2131.0}, {"date": "2010-05-25", "close": 2.815325008, "volume": 3183.0}, {"date": "2010-05-26", "close": 2.815325008, "volume": 4504.0}, {"date": "2010-05-27", "close": 2.815325008, "volume": 2718.0}, {"date": "2010-05-28", "close": 3.167240634, "volume": 1875.0}, {"date": "2010-05-31", "close": 2.815325008, "volume": 28.0}, {"date": "2010-06-01", "close": 2.815325008, "volume": 1309.0}, {"date": "2010-06-02", "close": 3.167240634, "volume": 234.0}, {"date": "2010-06-04", "close": 3.167240634, "volume": 1421.0}, {"date": "2010-06-07", "close": 2.815325008, "volume": 3637.0}, {"date": "2010-06-08", "close": 2.815325008, "volume": 3353.0}, {"date": "2010-06-09", "close": 3.167240634, "volume": 7104.0}, {"date": "2010-06-10", "close": 3.51915626, "volume": 568.0}, {"date": "2010-06-11", "close": 2.815325008, "volume": 6167.0}, {"date": "2010-06-15", "close": 2.815325008, "volume": 469.0}, {"date": "2010-06-16", "close": 2.815325008, "volume": 924.0}, {"date": "2010-06-17", "close": 2.815325008, "volume": 682.0}, {"date": "2010-06-18", "close": 3.167240634, "volume": 4501.0}, {"date": "2010-06-21", "close": 2.815325008, "volume": 426.0}, {"date": "2010-06-22", "close": 2.815325008, "volume": 4191.0}, {"date": "2010-06-24", "close": 2.815325008, "volume": 284.0}, {"date": "2010-06-25", "close": 2.463409382, "volume": 5257.0}, {"date": "2010-06-28", "close": 2.463409382, "volume": 852.0}, {"date": "2010-06-29", "close": 2.463409382, "volume": 415.0}, {"date": "2010-06-30", "close": 2.111493756, "volume": 9505.0}, {"date": "2010-07-01", "close": 2.463409382, "volume": 1085.0}, {"date": "2010-07-05", "close": 2.815325008, "volume": 531.0}, {"date": "2010-07-06", "close": 2.815325008, "volume": 345.0}, {"date": "2010-07-07", "close": 3.167240634, "volume": 1387.0}, {"date": "2010-07-12", "close": 2.815325008, "volume": 284.0}, {"date": "2010-07-13", "close": 2.815325008, "volume": 4865.0}, {"date": "2010-07-14", "close": 2.815325008, "volume": 1591.0}, {"date": "2010-07-15", "close": 2.815325008, "volume": 801.0}, {"date": "2010-07-16", "close": 2.815325008, "volume": 1296.0}, {"date": "2010-07-20", "close": 2.815325008, "volume": 1137.0}, {"date": "2010-07-21", "close": 2.463409382, "volume": 568.0}, {"date": "2010-07-22", "close": 3.167240634, "volume": 14945.0}, {"date": "2010-07-23", "close": 3.167240634, "volume": 5078.0}, {"date": "2010-07-26", "close": 3.167240634, "volume": 1421.0}, {"date": "2010-07-27", "close": 3.167240634, "volume": 1964.0}, {"date": "2010-07-29", "close": 3.167240634, "volume": 284.0}, {"date": "2010-07-30", "close": 3.51915626, "volume": 3849.0}, {"date": "2010-08-02", "close": 2.815325008, "volume": 5967.0}, {"date": "2010-08-03", "close": 3.167240634, "volume": 4755.0}, {"date": "2010-08-04", "close": 3.167240634, "volume": 852.0}, {"date": "2010-08-05", "close": 3.51915626, "volume": 1005.0}, {"date": "2010-08-09", "close": 3.51915626, "volume": 14010.0}, {"date": "2010-08-11", "close": 3.167240634, "volume": 2501.0}, {"date": "2010-08-12", "close": 3.167240634, "volume": 5240.0}, {"date": "2010-08-13", "close": 3.51915626, "volume": 284.0}, {"date": "2010-08-17", "close": 3.167240634, "volume": 547.0}, {"date": "2010-08-18", "close": 3.871071886, "volume": 4120.0}, {"date": "2010-08-19", "close": 3.51915626, "volume": 2842.0}, {"date": "2010-08-20", "close": 3.51915626, "volume": 142.0}, {"date": "2010-08-23", "close": 3.167240634, "volume": 8383.0}, {"date": "2010-08-24", "close": 3.167240634, "volume": 170.0}, {"date": "2010-08-25", "close": 3.167240634, "volume": 852.0}, {"date": "2010-08-26", "close": 3.51915626, "volume": 3126.0}, {"date": "2010-08-27", "close": 3.167240634, "volume": 4262.0}, {"date": "2010-08-30", "close": 3.167240634, "volume": 1080.0}, {"date": "2010-08-31", "close": 3.51915626, "volume": 457.0}, {"date": "2010-09-01", "close": 3.167240634, "volume": 568.0}, {"date": "2010-09-02", "close": 3.871071886, "volume": 9950.0}, {"date": "2010-09-03", "close": 4.222987512, "volume": 34051.0}, {"date": "2010-09-06", "close": 4.222987512, "volume": 6820.0}, {"date": "2010-09-07", "close": 3.871071886, "volume": 13654.0}, {"date": "2010-09-08", "close": 3.871071886, "volume": 7869.0}, {"date": "2010-09-09", "close": 3.871071886, "volume": 7338.0}, {"date": "2010-09-10", "close": 4.222987512, "volume": 3666.0}, {"date": "2010-09-13", "close": 4.222987512, "volume": 4888.0}, {"date": "2010-09-14", "close": 4.222987512, "volume": 5363.0}, {"date": "2010-09-15", "close": 4.222987512, "volume": 5020.0}, {"date": "2010-09-16", "close": 4.574903138, "volume": 6692.0}, {"date": "2010-09-17", "close": 4.574903138, "volume": 13235.0}, {"date": "2010-09-20", "close": 3.871071886, "volume": 19787.0}, {"date": "2010-09-21", "close": 3.871071886, "volume": 10752.0}, {"date": "2010-09-22", "close": 3.871071886, "volume": 229357.0}, {"date": "2010-09-23", "close": 3.51915626, "volume": 97416.0}, {"date": "2010-09-24", "close": 3.167240634, "volume": 12302.0}, {"date": "2010-09-27", "close": 3.167240634, "volume": 22170.0}, {"date": "2010-09-28", "close": 3.167240634, "volume": 9899.0}, {"date": "2010-09-29", "close": 3.167240634, "volume": 1919.0}, {"date": "2010-09-30", "close": 3.167240634, "volume": 2450.0}, {"date": "2010-10-01", "close": 3.167240634, "volume": 4502.0}, {"date": "2010-10-04", "close": 3.51915626, "volume": 3552.0}, {"date": "2010-10-05", "close": 3.167240634, "volume": 4346.0}, {"date": "2010-10-06", "close": 2.815325008, "volume": 484.0}, {"date": "2010-10-07", "close": 3.167240634, "volume": 2842.0}, {"date": "2010-10-08", "close": 3.51915626, "volume": 793.0}, {"date": "2010-10-11", "close": 3.51915626, "volume": 15176.0}, {"date": "2010-10-14", "close": 3.167240634, "volume": 57902.0}, {"date": "2010-10-15", "close": 2.815325008, "volume": 341.0}, {"date": "2010-10-18", "close": 3.167240634, "volume": 18269.0}, {"date": "2010-10-19", "close": 3.167240634, "volume": 1814.0}, {"date": "2010-10-20", "close": 2.815325008, "volume": 40966.0}, {"date": "2010-10-21", "close": 2.815325008, "volume": 7480.0}, {"date": "2010-10-22", "close": 2.815325008, "volume": 2141.0}, {"date": "2010-10-25", "close": 2.815325008, "volume": 3547.0}, {"date": "2010-10-26", "close": 2.463409382, "volume": 6678.0}, {"date": "2010-10-27", "close": 2.463409382, "volume": 31821.0}, {"date": "2010-10-28", "close": 2.463409382, "volume": 699.0}, {"date": "2010-10-29", "close": 2.815325008, "volume": 9708.0}, {"date": "2010-11-02", "close": 2.463409382, "volume": 1354.0}, {"date": "2010-11-03", "close": 2.463409382, "volume": 2302.0}, {"date": "2010-11-04", "close": 2.815325008, "volume": 16797.0}, {"date": "2010-11-05", "close": 2.815325008, "volume": 1793.0}, {"date": "2010-11-08", "close": 2.463409382, "volume": 1815.0}, {"date": "2010-11-09", "close": 2.463409382, "volume": 9640.0}, {"date": "2010-11-10", "close": 2.815325008, "volume": 966.0}, {"date": "2010-11-11", "close": 2.815325008, "volume": 568.0}, {"date": "2010-11-12", "close": 2.463409382, "volume": 3129.0}, {"date": "2010-11-15", "close": 2.815325008, "volume": 657.0}, {"date": "2010-11-16", "close": 2.463409382, "volume": 5697.0}, {"date": "2010-11-17", "close": 2.463409382, "volume": 426.0}, {"date": "2010-11-18", "close": 2.463409382, "volume": 3097.0}, {"date": "2010-11-19", "close": 2.463409382, "volume": 4177.0}, {"date": "2010-11-22", "close": 2.815325008, "volume": 3978.0}, {"date": "2010-11-24", "close": 2.463409382, "volume": 3452.0}, {"date": "2010-11-25", "close": 2.815325008, "volume": 918.0}, {"date": "2010-11-26", "close": 2.463409382, "volume": 2842.0}, {"date": "2010-11-29", "close": 2.463409382, "volume": 7814.0}, {"date": "2010-11-30", "close": 2.463409382, "volume": 1040.0}, {"date": "2010-12-01", "close": 2.463409382, "volume": 3262.0}, {"date": "2010-12-02", "close": 2.463409382, "volume": 22207.0}, {"date": "2010-12-03", "close": 2.463409382, "volume": 13355.0}, {"date": "2010-12-06", "close": 2.463409382, "volume": 1375.0}, {"date": "2010-12-07", "close": 2.463409382, "volume": 355.0}, {"date": "2010-12-09", "close": 2.463409382, "volume": 205.0}, {"date": "2010-12-13", "close": 2.463409382, "volume": 861.0}, {"date": "2010-12-14", "close": 2.463409382, "volume": 4871.0}, {"date": "2010-12-15", "close": 2.463409382, "volume": 205.0}, {"date": "2010-12-17", "close": 2.463409382, "volume": 2225.0}, {"date": "2010-12-20", "close": 2.111493756, "volume": 2259.0}, {"date": "2010-12-21", "close": 2.111493756, "volume": 549.0}, {"date": "2010-12-22", "close": 2.463409382, "volume": 2321.0}, {"date": "2010-12-29", "close": 2.463409382, "volume": 4120.0}, {"date": "2010-12-30", "close": 2.463409382, "volume": 2478.0}, {"date": "2010-12-31", "close": 2.463409382, "volume": 995.0}, {"date": "2011-01-04", "close": 2.463409382, "volume": 398.0}, {"date": "2011-01-06", "close": 2.463409382, "volume": 867.0}, {"date": "2011-01-07", "close": 2.463409382, "volume": 2301.0}, {"date": "2011-01-10", "close": 2.111493756, "volume": 4973.0}, {"date": "2011-01-11", "close": 2.463409382, "volume": 43.0}, {"date": "2011-01-13", "close": 2.111493756, "volume": 906.0}, {"date": "2011-01-17", "close": 2.111493756, "volume": 824.0}, {"date": "2011-01-18", "close": 2.463409382, "volume": 27774.0}, {"date": "2011-01-19", "close": 2.463409382, "volume": 6095.0}, {"date": "2011-01-20", "close": 2.463409382, "volume": 8724.0}, {"date": "2011-01-21", "close": 2.463409382, "volume": 6337.0}, {"date": "2011-01-24", "close": 2.111493756, "volume": 7087.0}, {"date": "2011-01-25", "close": 2.463409382, "volume": 23028.0}, {"date": "2011-01-27", "close": 2.815325008, "volume": 6968.0}, {"date": "2011-01-28", "close": 2.815325008, "volume": 2575.0}, {"date": "2011-01-31", "close": 2.815325008, "volume": 3846.0}, {"date": "2011-02-01", "close": 2.463409382, "volume": 32478.0}, {"date": "2011-02-03", "close": 2.111493756, "volume": 2842.0}, {"date": "2011-02-04", "close": 2.111493756, "volume": 284.0}, {"date": "2011-02-07", "close": 2.463409382, "volume": 27462.0}, {"date": "2011-02-08", "close": 3.871071886, "volume": 200089.0}, {"date": "2011-02-09", "close": 3.871071886, "volume": 120357.0}, {"date": "2011-02-10", "close": 3.51915626, "volume": 38685.0}, {"date": "2011-02-11", "close": 4.574903138, "volume": 154467.0}, {"date": "2011-02-14", "close": 4.926818764, "volume": 348123.0}, {"date": "2011-02-15", "close": 4.574903138, "volume": 55810.0}, {"date": "2011-02-16", "close": 3.871071886, "volume": 47865.0}, {"date": "2011-02-17", "close": 3.871071886, "volume": 15574.0}, {"date": "2011-02-18", "close": 4.574903138, "volume": 46726.0}, {"date": "2011-02-21", "close": 4.574903138, "volume": 26140.0}, {"date": "2011-02-22", "close": 4.222987512, "volume": 11781.0}, {"date": "2011-02-23", "close": 3.51915626, "volume": 42388.0}, {"date": "2011-02-24", "close": 4.222987512, "volume": 149627.0}, {"date": "2011-02-25", "close": 4.222987512, "volume": 24308.0}, {"date": "2011-02-28", "close": 3.871071886, "volume": 3845.0}, {"date": "2011-03-01", "close": 4.574903138, "volume": 39258.0}, {"date": "2011-03-02", "close": 5.982565642, "volume": 221581.0}, {"date": "2011-03-03", "close": 5.27873439, "volume": 115750.0}, {"date": "2011-03-04", "close": 5.27873439, "volume": 29725.0}, {"date": "2011-03-07", "close": 6.334481268, "volume": 167204.0}, {"date": "2011-03-08", "close": 5.630650016, "volume": 81969.0}, {"date": "2011-03-09", "close": 6.334481268, "volume": 152013.0}, {"date": "2011-03-10", "close": 5.982565642, "volume": 249427.0}, {"date": "2011-03-11", "close": 5.27873439, "volume": 60956.0}, {"date": "2011-03-14", "close": 5.982565642, "volume": 51684.0}, {"date": "2011-03-15", "close": 4.574903138, "volume": 34093.0}, {"date": "2011-03-16", "close": 4.926818764, "volume": 99405.0}, {"date": "2011-03-17", "close": 4.926818764, "volume": 38996.0}, {"date": "2011-03-18", "close": 4.926818764, "volume": 62274.0}, {"date": "2011-03-21", "close": 4.926818764, "volume": 6032.0}, {"date": "2011-03-22", "close": 4.574903138, "volume": 36016.0}, {"date": "2011-03-23", "close": 4.574903138, "volume": 19206.0}, {"date": "2011-03-24", "close": 4.574903138, "volume": 19465.0}, {"date": "2011-03-25", "close": 4.574903138, "volume": 15345.0}, {"date": "2011-03-28", "close": 4.926818764, "volume": 113802.0}, {"date": "2011-03-29", "close": 4.926818764, "volume": 15463.0}, {"date": "2011-03-30", "close": 5.630650016, "volume": 89739.0}, {"date": "2011-03-31", "close": 5.27873439, "volume": 41193.0}, {"date": "2011-04-01", "close": 5.27873439, "volume": 80671.0}, {"date": "2011-04-04", "close": 4.926818764, "volume": 20719.0}, {"date": "2011-04-05", "close": 5.27873439, "volume": 2273.0}, {"date": "2011-04-06", "close": 4.574903138, "volume": 14289.0}, {"date": "2011-04-07", "close": 4.574903138, "volume": 53159.0}, {"date": "2011-04-08", "close": 4.574903138, "volume": 9934.0}, {"date": "2011-04-11", "close": 5.27873439, "volume": 51852.0}, {"date": "2011-04-12", "close": 4.574903138, "volume": 15276.0}, {"date": "2011-04-13", "close": 4.926818764, "volume": 3793.0}, {"date": "2011-04-14", "close": 4.926818764, "volume": 3836.0}, {"date": "2011-04-15", "close": 4.926818764, "volume": 3891.0}, {"date": "2011-04-18", "close": 5.630650016, "volume": 27035.0}, {"date": "2011-04-19", "close": 4.574903138, "volume": 61946.0}, {"date": "2011-04-20", "close": 4.222987512, "volume": 1961.0}, {"date": "2011-04-21", "close": 3.871071886, "volume": 55079.0}, {"date": "2011-04-27", "close": 4.222987512, "volume": 11669.0}, {"date": "2011-04-28", "close": 3.871071886, "volume": 26171.0}, {"date": "2011-04-29", "close": 3.871071886, "volume": 6030.0}, {"date": "2011-05-02", "close": 3.51915626, "volume": 16231.0}, {"date": "2011-05-03", "close": 3.871071886, "volume": 7189.0}, {"date": "2011-05-04", "close": 4.222987512, "volume": 24058.0}, {"date": "2011-05-05", "close": 4.222987512, "volume": 8546.0}, {"date": "2011-05-06", "close": 4.222987512, "volume": 8675.0}, {"date": "2011-05-09", "close": 4.222987512, "volume": 9835.0}, {"date": "2011-05-10", "close": 3.871071886, "volume": 2181.0}, {"date": "2011-05-11", "close": 4.222987512, "volume": 2273.0}, {"date": "2011-05-12", "close": 3.871071886, "volume": 8664.0}, {"date": "2011-05-13", "close": 3.51915626, "volume": 568.0}, {"date": "2011-05-16", "close": 3.167240634, "volume": 33883.0}, {"date": "2011-05-17", "close": 3.51915626, "volume": 4571.0}, {"date": "2011-05-18", "close": 3.871071886, "volume": 8525.0}, {"date": "2011-05-19", "close": 3.22595298, "volume": 837.0}, {"date": "2011-05-23", "close": 3.22595298, "volume": 809.0}, {"date": "2011-05-24", "close": 3.22595298, "volume": 5580.0}, {"date": "2011-05-27", "close": 3.22595298, "volume": 6863.0}, {"date": "2011-05-30", "close": 3.5843922, "volume": 1395.0}, {"date": "2011-05-31", "close": 3.22595298, "volume": 1987.0}, {"date": "2011-06-01", "close": 2.86751376, "volume": 837.0}, {"date": "2011-06-02", "close": 2.86751376, "volume": 176.0}, {"date": "2011-06-03", "close": 3.22595298, "volume": 14523.0}, {"date": "2011-06-06", "close": 2.86751376, "volume": 4464.0}, {"date": "2011-06-07", "close": 2.86751376, "volume": 1439.0}, {"date": "2011-06-08", "close": 2.86751376, "volume": 5399.0}, {"date": "2011-06-09", "close": 3.22595298, "volume": 16600.0}, {"date": "2011-06-10", "close": 3.22595298, "volume": 4204.0}, {"date": "2011-06-14", "close": 2.86751376, "volume": 558.0}, {"date": "2011-06-15", "close": 3.5843922, "volume": 26019.0}, {"date": "2011-06-16", "close": 3.22595298, "volume": 1715.0}, {"date": "2011-06-22", "close": 2.86751376, "volume": 9011.0}, {"date": "2011-06-23", "close": 2.86751376, "volume": 3853.0}, {"date": "2011-06-27", "close": 2.50907454, "volume": 1624.0}, {"date": "2011-06-28", "close": 2.86751376, "volume": 4311.0}, {"date": "2011-06-29", "close": 2.86751376, "volume": 142.0}, {"date": "2011-06-30", "close": 2.50907454, "volume": 2236.0}, {"date": "2011-07-01", "close": 3.22595298, "volume": 5862.0}, {"date": "2011-07-04", "close": 3.22595298, "volume": 4837.0}, {"date": "2011-07-05", "close": 3.22595298, "volume": 4188.0}, {"date": "2011-07-06", "close": 3.22595298, "volume": 744.0}, {"date": "2011-07-07", "close": 3.22595298, "volume": 2051.0}, {"date": "2011-07-08", "close": 3.22595298, "volume": 1746.0}, {"date": "2011-07-11", "close": 3.5843922, "volume": 126.0}, {"date": "2011-07-12", "close": 3.22595298, "volume": 1040.0}, {"date": "2011-07-13", "close": 2.86751376, "volume": 6724.0}, {"date": "2011-07-15", "close": 2.86751376, "volume": 1325.0}, {"date": "2011-07-18", "close": 2.86751376, "volume": 837.0}, {"date": "2011-07-19", "close": 2.86751376, "volume": 1534.0}, {"date": "2011-07-21", "close": 2.86751376, "volume": 5043.0}, {"date": "2011-07-22", "close": 2.86751376, "volume": 879.0}, {"date": "2011-07-25", "close": 2.86751376, "volume": 363.0}, {"date": "2011-07-26", "close": 2.86751376, "volume": 8959.0}, {"date": "2011-07-27", "close": 2.86751376, "volume": 4101.0}, {"date": "2011-07-28", "close": 2.86751376, "volume": 445.0}, {"date": "2011-07-29", "close": 2.86751376, "volume": 837.0}, {"date": "2011-08-01", "close": 2.50907454, "volume": 1953.0}, {"date": "2011-08-02", "close": 2.50907454, "volume": 6477.0}, {"date": "2011-08-03", "close": 2.50907454, "volume": 614.0}, {"date": "2011-08-04", "close": 2.50907454, "volume": 8587.0}, {"date": "2011-08-05", "close": 2.50907454, "volume": 19030.0}, {"date": "2011-08-08", "close": 2.15063532, "volume": 8664.0}, {"date": "2011-08-09", "close": 2.15063532, "volume": 9326.0}, {"date": "2011-08-10", "close": 2.50907454, "volume": 2790.0}, {"date": "2011-08-12", "close": 2.50907454, "volume": 3069.0}, {"date": "2011-08-15", "close": 2.15063532, "volume": 558.0}, {"date": "2011-08-16", "close": 2.50907454, "volume": 1594.0}, {"date": "2011-08-17", "close": 2.50907454, "volume": 1743.0}, {"date": "2011-08-23", "close": 2.86751376, "volume": 37.0}, {"date": "2011-08-24", "close": 2.50907454, "volume": 7440.0}, {"date": "2011-08-29", "close": 2.50907454, "volume": 2548.0}, {"date": "2011-08-31", "close": 2.50907454, "volume": 354.0}, {"date": "2011-09-01", "close": 2.50907454, "volume": 31.0}, {"date": "2011-09-05", "close": 2.15063532, "volume": 3062.0}, {"date": "2011-09-08", "close": 2.50907454, "volume": 418.0}, {"date": "2011-09-14", "close": 2.15063532, "volume": 2622.0}, {"date": "2011-09-15", "close": 2.50907454, "volume": 2790.0}, {"date": "2011-09-16", "close": 2.50907454, "volume": 4806.0}, {"date": "2011-09-19", "close": 2.15063532, "volume": 3079.0}, {"date": "2011-09-21", "close": 2.50907454, "volume": 1116.0}, {"date": "2011-09-22", "close": 2.15063532, "volume": 24162.0}, {"date": "2011-09-23", "close": 2.15063532, "volume": 3711.0}, {"date": "2011-09-26", "close": 2.15063532, "volume": 2092.0}, {"date": "2011-09-27", "close": 2.15063532, "volume": 1168.0}, {"date": "2011-09-28", "close": 1.7921961, "volume": 380.0}, {"date": "2011-09-29", "close": 2.15063532, "volume": 679.0}, {"date": "2011-09-30", "close": 2.50907454, "volume": 1534.0}, {"date": "2011-10-06", "close": 2.15063532, "volume": 2145.0}, {"date": "2011-10-10", "close": 2.15063532, "volume": 2193.0}, {"date": "2011-10-11", "close": 1.7921961, "volume": 279.0}, {"date": "2011-10-12", "close": 2.15063532, "volume": 139.0}, {"date": "2011-10-14", "close": 2.15063532, "volume": 1054.0}, {"date": "2011-10-17", "close": 1.7921961, "volume": 7193.0}, {"date": "2011-10-18", "close": 1.7921961, "volume": 101.0}, {"date": "2011-10-19", "close": 1.7921961, "volume": 418.0}, {"date": "2011-10-24", "close": 1.7921961, "volume": 7533.0}, {"date": "2011-10-25", "close": 1.7921961, "volume": 2394.0}, {"date": "2011-10-31", "close": 2.15063532, "volume": 521.0}, {"date": "2011-11-02", "close": 1.7921961, "volume": 558.0}, {"date": "2011-11-09", "close": 1.7921961, "volume": 3766.0}, {"date": "2011-11-10", "close": 2.15063532, "volume": 268.0}, {"date": "2011-11-11", "close": 2.15063532, "volume": 1395.0}, {"date": "2011-11-14", "close": 2.50907454, "volume": 20852.0}, {"date": "2011-11-15", "close": 2.15063532, "volume": 1534.0}, {"date": "2011-11-16", "close": 2.50907454, "volume": 1903.0}, {"date": "2011-11-21", "close": 2.86751376, "volume": 4882.0}, {"date": "2011-11-22", "close": 2.15063532, "volume": 9454.0}, {"date": "2011-11-23", "close": 2.15063532, "volume": 3348.0}, {"date": "2011-11-24", "close": 2.15063532, "volume": 237.0}, {"date": "2011-11-25", "close": 2.15063532, "volume": 1674.0}, {"date": "2011-11-29", "close": 2.15063532, "volume": 44.0}, {"date": "2011-11-30", "close": 2.15063532, "volume": 1854.0}, {"date": "2011-12-02", "close": 2.50907454, "volume": 4241.0}, {"date": "2011-12-06", "close": 1.7921961, "volume": 1212.0}, {"date": "2011-12-08", "close": 1.7921961, "volume": 837.0}, {"date": "2011-12-09", "close": 1.7921961, "volume": 139.0}, {"date": "2011-12-13", "close": 1.7921961, "volume": 10881.0}, {"date": "2011-12-15", "close": 1.7921961, "volume": 3627.0}, {"date": "2011-12-19", "close": 2.15063532, "volume": 22977.0}, {"date": "2011-12-20", "close": 1.7921961, "volume": 12467.0}, {"date": "2011-12-23", "close": 1.7921961, "volume": 11.0}, {"date": "2011-12-29", "close": 1.7921961, "volume": 921.0}, {"date": "2011-12-30", "close": 1.7921961, "volume": 2790.0}, {"date": "2012-01-09", "close": 1.7921961, "volume": 697.0}, {"date": "2012-01-10", "close": 1.7921961, "volume": 139.0}, {"date": "2012-01-12", "close": 1.7921961, "volume": 35.0}, {"date": "2012-01-13", "close": 2.15063532, "volume": 5859.0}, {"date": "2012-01-16", "close": 1.7921961, "volume": 1408.0}, {"date": "2012-01-20", "close": 1.7921961, "volume": 8370.0}, {"date": "2012-01-23", "close": 1.7921961, "volume": 418.0}, {"date": "2012-01-24", "close": 1.7921961, "volume": 8370.0}, {"date": "2012-01-25", "close": 1.7921961, "volume": 8370.0}, {"date": "2012-01-27", "close": 2.15063532, "volume": 9765.0}, {"date": "2012-02-01", "close": 1.7921961, "volume": 1395.0}, {"date": "2012-02-06", "close": 2.15063532, "volume": 298.0}, {"date": "2012-02-08", "close": 1.7921961, "volume": 921.0}, {"date": "2012-02-10", "close": 1.7921961, "volume": 1395.0}, {"date": "2012-02-16", "close": 1.7921961, "volume": 558.0}, {"date": "2012-02-17", "close": 1.7921961, "volume": 6835.0}, {"date": "2012-02-21", "close": 1.7921961, "volume": 2145.0}, {"date": "2012-02-24", "close": 1.7921961, "volume": 1295.0}, {"date": "2012-02-29", "close": 1.7921961, "volume": 5580.0}, {"date": "2012-03-02", "close": 2.50907454, "volume": 116175.0}, {"date": "2012-03-05", "close": 2.50907454, "volume": 19057.0}, {"date": "2012-03-06", "close": 2.50907454, "volume": 5762.0}, {"date": "2012-03-07", "close": 2.50907454, "volume": 7616.0}, {"date": "2012-03-08", "close": 2.50907454, "volume": 1172.0}, {"date": "2012-03-15", "close": 2.15063532, "volume": 1395.0}, {"date": "2012-03-16", "close": 2.15063532, "volume": 15104.0}, {"date": "2012-03-19", "close": 2.15063532, "volume": 2157.0}, {"date": "2012-03-20", "close": 2.15063532, "volume": 3376.0}, {"date": "2012-03-21", "close": 2.50907454, "volume": 7674.0}, {"date": "2012-03-22", "close": 2.50907454, "volume": 5735.0}, {"date": "2012-03-23", "close": 2.50907454, "volume": 9488.0}, {"date": "2012-03-26", "close": 2.50907454, "volume": 2790.0}, {"date": "2012-03-27", "close": 2.50907454, "volume": 1953.0}, {"date": "2012-03-29", "close": 2.50907454, "volume": 3084.0}, {"date": "2012-03-30", "close": 2.50907454, "volume": 22434.0}, {"date": "2012-04-02", "close": 2.86751376, "volume": 10170.0}, {"date": "2012-04-03", "close": 3.22595298, "volume": 7254.0}, {"date": "2012-04-04", "close": 2.86751376, "volume": 7500.0}, {"date": "2012-04-05", "close": 2.86751376, "volume": 2790.0}, {"date": "2012-04-10", "close": 2.86751376, "volume": 176.0}, {"date": "2012-04-11", "close": 2.86751376, "volume": 11012.0}, {"date": "2012-04-12", "close": 2.86751376, "volume": 2790.0}, {"date": "2012-04-13", "close": 2.86751376, "volume": 5022.0}, {"date": "2012-04-16", "close": 2.86751376, "volume": 5580.0}, {"date": "2012-04-17", "close": 2.86751376, "volume": 418.0}, {"date": "2012-04-18", "close": 2.86751376, "volume": 1674.0}, {"date": "2012-04-19", "close": 2.50907454, "volume": 558.0}, {"date": "2012-04-24", "close": 2.50907454, "volume": 732.0}, {"date": "2012-04-26", "close": 2.50907454, "volume": 1117.0}, {"date": "2012-04-30", "close": 2.50907454, "volume": 7239.0}, {"date": "2012-05-02", "close": 2.50907454, "volume": 1395.0}, {"date": "2012-05-03", "close": 2.50907454, "volume": 5301.0}, {"date": "2012-05-04", "close": 2.15063532, "volume": 1116.0}, {"date": "2012-05-07", "close": 2.15063532, "volume": 335.0}, {"date": "2012-05-08", "close": 1.7921961, "volume": 58267.0}, {"date": "2012-05-09", "close": 1.7921961, "volume": 1735.0}, {"date": "2012-05-10", "close": 1.7921961, "volume": 4994.0}, {"date": "2012-05-14", "close": 1.7921961, "volume": 4185.0}, {"date": "2012-05-15", "close": 1.43375688, "volume": 195.0}, {"date": "2012-05-17", "close": 1.43375688, "volume": 34432.0}, {"date": "2012-05-21", "close": 1.43375688, "volume": 340.0}, {"date": "2012-05-31", "close": 1.43375688, "volume": 3348.0}, {"date": "2012-06-01", "close": 1.43375688, "volume": 84.0}, {"date": "2012-06-04", "close": 1.43375688, "volume": 5166.0}, {"date": "2012-06-06", "close": 1.43375688, "volume": 1395.0}, {"date": "2012-06-07", "close": 1.43375688, "volume": 8424.0}, {"date": "2012-06-12", "close": 1.43375688, "volume": 3208.0}, {"date": "2012-06-20", "close": 1.7921961, "volume": 279.0}, {"date": "2012-06-22", "close": 1.43375688, "volume": 3348.0}, {"date": "2012-06-25", "close": 1.43375688, "volume": 28.0}, {"date": "2012-06-26", "close": 1.07531766, "volume": 386.0}, {"date": "2012-06-27", "close": 1.43375688, "volume": 628.0}, {"date": "2012-06-29", "close": 1.07531766, "volume": 837.0}, {"date": "2012-07-02", "close": 1.07531766, "volume": 558.0}, {"date": "2012-07-03", "close": 1.43375688, "volume": 3208.0}, {"date": "2012-07-06", "close": 1.07531766, "volume": 37838.0}, {"date": "2012-07-10", "close": 1.07531766, "volume": 4718.0}, {"date": "2012-07-17", "close": 1.07531766, "volume": 472.0}, {"date": "2012-07-20", "close": 1.07531766, "volume": 472.0}, {"date": "2012-07-23", "close": 1.07531766, "volume": 3938.0}, {"date": "2012-07-27", "close": 1.07531766, "volume": 558.0}, {"date": "2012-08-01", "close": 1.07531766, "volume": 1674.0}, {"date": "2012-08-17", "close": 1.07531766, "volume": 3404.0}, {"date": "2012-08-21", "close": 1.43375688, "volume": 5573.0}, {"date": "2012-08-22", "close": 1.43375688, "volume": 7.0}, {"date": "2012-08-23", "close": 1.43375688, "volume": 2371.0}, {"date": "2012-08-24", "close": 1.43375688, "volume": 1395.0}, {"date": "2012-08-29", "close": 1.43375688, "volume": 1395.0}, {"date": "2012-08-30", "close": 1.43375688, "volume": 16879.0}, {"date": "2012-09-14", "close": 1.43375688, "volume": 2790.0}, {"date": "2012-09-17", "close": 1.43375688, "volume": 2790.0}, {"date": "2012-09-18", "close": 1.43375688, "volume": 560.0}, {"date": "2012-09-19", "close": 1.43375688, "volume": 139.0}, {"date": "2012-09-20", "close": 1.43375688, "volume": 695.0}, {"date": "2012-09-26", "close": 1.43375688, "volume": 70.0}, {"date": "2012-10-01", "close": 1.07531766, "volume": 2790.0}, {"date": "2012-10-02", "close": 1.43375688, "volume": 4991.0}, {"date": "2012-10-03", "close": 1.07531766, "volume": 10.0}, {"date": "2012-10-09", "close": 1.07531766, "volume": 1200.0}, {"date": "2012-10-12", "close": 1.43375688, "volume": 7881.0}, {"date": "2012-10-19", "close": 1.07531766, "volume": 70.0}, {"date": "2012-10-23", "close": 1.07531766, "volume": 5301.0}, {"date": "2012-10-26", "close": 1.43375688, "volume": 1186.0}, {"date": "2012-10-31", "close": 1.07531766, "volume": 1395.0}, {"date": "2012-11-01", "close": 1.07531766, "volume": 872.0}, {"date": "2012-11-02", "close": 1.07531766, "volume": 54810.0}, {"date": "2012-11-07", "close": 1.07531766, "volume": 697.0}, {"date": "2012-11-12", "close": 1.07531766, "volume": 2232.0}, {"date": "2012-11-13", "close": 1.07531766, "volume": 5161.0}, {"date": "2012-11-14", "close": 0.71687844, "volume": 279.0}, {"date": "2012-11-20", "close": 0.71687844, "volume": 17995.0}, {"date": "2012-11-21", "close": 1.07531766, "volume": 1325.0}, {"date": "2012-11-28", "close": 0.71687844, "volume": 1674.0}, {"date": "2012-11-30", "close": 0.71687844, "volume": 586.0}, {"date": "2012-12-03", "close": 0.71687844, "volume": 2952.0}, {"date": "2012-12-04", "close": 0.71687844, "volume": 1953.0}, {"date": "2012-12-13", "close": 0.71687844, "volume": 2790.0}, {"date": "2012-12-14", "close": 0.71687844, "volume": 1744.0}, {"date": "2012-12-20", "close": 0.71687844, "volume": 33.0}, {"date": "2012-12-24", "close": 1.07531766, "volume": 1604.0}, {"date": "2013-01-08", "close": 0.71687844, "volume": 531.0}, {"date": "2013-01-09", "close": 0.71687844, "volume": 3766.0}, {"date": "2013-01-10", "close": 0.71687844, "volume": 558.0}, {"date": "2013-01-16", "close": 0.71687844, "volume": 28.0}, {"date": "2013-01-17", "close": 0.71687844, "volume": 377.0}, {"date": "2013-01-23", "close": 0.71687844, "volume": 1831.0}, {"date": "2013-01-29", "close": 0.71687844, "volume": 2790.0}, {"date": "2013-02-06", "close": 0.71687844, "volume": 2790.0}, {"date": "2013-02-08", "close": 0.71687844, "volume": 558.0}, {"date": "2013-02-13", "close": 0.71687844, "volume": 2790.0}, {"date": "2013-02-18", "close": 0.71687844, "volume": 11090.0}, {"date": "2013-02-19", "close": 0.71687844, "volume": 532.0}, {"date": "2013-02-20", "close": 1.07531766, "volume": 923.0}, {"date": "2013-02-27", "close": 0.71687844, "volume": 697.0}, {"date": "2013-03-01", "close": 0.71687844, "volume": 5580.0}, {"date": "2013-03-06", "close": 0.71687844, "volume": 5719.0}, {"date": "2013-03-14", "close": 0.71687844, "volume": 8356.0}, {"date": "2013-03-18", "close": 0.71687844, "volume": 5301.0}, {"date": "2013-03-19", "close": 0.71687844, "volume": 572.0}, {"date": "2013-03-21", "close": 0.71687844, "volume": 2711.0}, {"date": "2013-03-25", "close": 0.71687844, "volume": 105.0}, {"date": "2013-03-26", "close": 0.71687844, "volume": 0.0}, {"date": "2013-04-02", "close": 0.71687844, "volume": 2148.0}, {"date": "2013-04-08", "close": 0.71687844, "volume": 1116.0}, {"date": "2013-04-09", "close": 0.71687844, "volume": 2790.0}, {"date": "2013-04-12", "close": 0.71687844, "volume": 1628.0}, {"date": "2013-04-15", "close": 0.71687844, "volume": 2318.0}, {"date": "2013-04-16", "close": 0.35843922, "volume": 2790.0}, {"date": "2013-04-18", "close": 0.35843922, "volume": 48182.0}, {"date": "2013-04-19", "close": 0.35843922, "volume": 78339.0}, {"date": "2013-04-30", "close": 0.71687844, "volume": 10323.0}, {"date": "2013-05-06", "close": 0.35843922, "volume": 11159.0}, {"date": "2013-05-08", "close": 0.35843922, "volume": 5580.0}, {"date": "2013-05-10", "close": 0.35843922, "volume": 15980.0}, {"date": "2013-05-16", "close": 0.35843922, "volume": 279.0}, {"date": "2013-05-20", "close": 0.71687844, "volume": 1395.0}, {"date": "2013-05-22", "close": 0.71687844, "volume": 1395.0}, {"date": "2013-05-28", "close": 0.35843922, "volume": 2101.0}, {"date": "2013-06-14", "close": 0.35843922, "volume": 3208.0}, {"date": "2013-06-18", "close": 0.35843922, "volume": 1395.0}, {"date": "2013-06-19", "close": 0.35843922, "volume": 1395.0}, {"date": "2013-06-20", "close": 0.35843922, "volume": 40.0}, {"date": "2013-06-21", "close": 0.35843922, "volume": 1398.0}, {"date": "2013-06-24", "close": 0.35843922, "volume": 4185.0}, {"date": "2013-06-27", "close": 0.35843922, "volume": 39120.0}, {"date": "2013-07-01", "close": 0.35843922, "volume": 39058.0}, {"date": "2013-07-03", "close": 0.35843922, "volume": 36.0}, {"date": "2013-07-08", "close": 0.35843922, "volume": 63.0}, {"date": "2013-07-16", "close": 0.35843922, "volume": 1395.0}, {"date": "2013-07-26", "close": 0.71687844, "volume": 1395.0}, {"date": "2013-07-29", "close": 0.71687844, "volume": 5580.0}, {"date": "2013-08-02", "close": 0.71687844, "volume": 697.0}, {"date": "2013-08-14", "close": 0.71687844, "volume": 14786.0}, {"date": "2013-08-21", "close": 0.71687844, "volume": 4673.0}, {"date": "2013-08-22", "close": 0.71687844, "volume": 558.0}, {"date": "2013-09-02", "close": 0.71687844, "volume": 1116.0}, {"date": "2013-09-04", "close": 0.71687844, "volume": 976.0}, {"date": "2013-09-05", "close": 0.71687844, "volume": 7672.0}, {"date": "2013-09-06", "close": 0.71687844, "volume": 3627.0}, {"date": "2013-09-10", "close": 0.71687844, "volume": 5911.0}, {"date": "2013-09-18", "close": 0.71687844, "volume": 697.0}, {"date": "2013-09-20", "close": 0.71687844, "volume": 2790.0}, {"date": "2013-09-23", "close": 0.71687844, "volume": 837.0}, {"date": "2013-09-25", "close": 0.71687844, "volume": 5301.0}, {"date": "2013-09-26", "close": 0.71687844, "volume": 197.0}, {"date": "2013-10-10", "close": 0.71687844, "volume": 1032.0}, {"date": "2013-10-14", "close": 0.71687844, "volume": 1116.0}, {"date": "2013-10-23", "close": 0.71687844, "volume": 1395.0}, {"date": "2013-11-05", "close": 0.71687844, "volume": 1855.0}, {"date": "2013-11-07", "close": 0.71687844, "volume": 1395.0}, {"date": "2013-11-08", "close": 0.71687844, "volume": 1688.0}, {"date": "2013-11-12", "close": 0.71687844, "volume": 1102.0}, {"date": "2013-11-14", "close": 0.71687844, "volume": 5580.0}, {"date": "2013-11-15", "close": 0.71687844, "volume": 2790.0}, {"date": "2013-12-02", "close": 0.35843922, "volume": 11.0}, {"date": "2013-12-04", "close": 0.35843922, "volume": 184.0}, {"date": "2013-12-06", "close": 0.35843922, "volume": 4408.0}, {"date": "2013-12-20", "close": 0.71687844, "volume": 4858.0}, {"date": "2014-01-03", "close": 0.35843922, "volume": 432.0}, {"date": "2014-01-17", "close": 0.71687844, "volume": 2920.0}, {"date": "2014-01-20", "close": 0.35843922, "volume": 84.0}, {"date": "2014-01-22", "close": 0.71687844, "volume": 4185.0}, {"date": "2014-01-23", "close": 0.71687844, "volume": 2395.0}, {"date": "2014-01-28", "close": 0.71687844, "volume": 804.0}, {"date": "2014-02-03", "close": 0.71687844, "volume": 127.0}, {"date": "2014-02-07", "close": 0.71687844, "volume": 924.0}, {"date": "2014-02-10", "close": 0.71687844, "volume": 6909.0}, {"date": "2014-02-11", "close": 0.71687844, "volume": null}, {"date": "2014-02-12", "close": 0.71687844, "volume": 8370.0}, {"date": "2014-02-13", "close": 0.71687844, "volume": 1116.0}, {"date": "2014-02-19", "close": 0.35843922, "volume": 1716.0}, {"date": "2014-02-24", "close": 0.35843922, "volume": 711.0}, {"date": "2014-03-03", "close": 0.71687844, "volume": 1395.0}, {"date": "2014-03-05", "close": 0.35843922, "volume": 1726.0}, {"date": "2014-03-07", "close": 0.35843922, "volume": 558.0}, {"date": "2014-03-12", "close": 0.35843922, "volume": 279.0}, {"date": "2014-03-13", "close": 0.35843922, "volume": 44.0}, {"date": "2014-03-17", "close": 0.35843922, "volume": 335.0}, {"date": "2014-03-26", "close": 0.35843922, "volume": 160.0}, {"date": "2014-04-04", "close": 0.35843922, "volume": 102816.0}, {"date": "2014-04-07", "close": 0.71687844, "volume": 1395.0}, {"date": "2014-04-08", "close": 0.35843922, "volume": 586.0}, {"date": "2014-04-14", "close": 0.35843922, "volume": 88023.0}, {"date": "2014-04-15", "close": 0.35843922, "volume": 700.0}, {"date": "2014-04-24", "close": 0.35843922, "volume": 697.0}, {"date": "2014-05-12", "close": 0.35843922, "volume": 188.0}, {"date": "2014-05-13", "close": 0.35843922, "volume": 396.0}, {"date": "2014-05-22", "close": 0.35843922, "volume": 399.0}, {"date": "2014-05-23", "close": 0.35843922, "volume": 1395.0}, {"date": "2014-05-26", "close": 0.35843922, "volume": 558.0}, {"date": "2014-05-28", "close": 0.35843922, "volume": 60.0}, {"date": "2014-06-13", "close": 0.35843922, "volume": 2790.0}, {"date": "2014-06-17", "close": 0.35843922, "volume": 1957.0}, {"date": "2014-06-19", "close": 0.35843922, "volume": 1730.0}, {"date": "2014-06-20", "close": 0.35843922, "volume": 695.0}, {"date": "2014-06-23", "close": 0.35843922, "volume": 1053.0}, {"date": "2014-06-24", "close": 0.35843922, "volume": 2232.0}, {"date": "2014-06-27", "close": 0.35843922, "volume": 2127.0}, {"date": "2014-06-30", "close": 0.35843922, "volume": 2322.0}, {"date": "2014-07-04", "close": 0.35843922, "volume": 1730.0}, {"date": "2014-07-08", "close": 0.35843922, "volume": 9677.0}, {"date": "2014-07-11", "close": 0.35843922, "volume": 4185.0}, {"date": "2014-07-16", "close": 0.35843922, "volume": 2901.0}, {"date": "2014-07-22", "close": 0.35843922, "volume": 1395.0}, {"date": "2014-08-13", "close": 0.35843922, "volume": 3627.0}, {"date": "2014-08-14", "close": 0.35843922, "volume": 399.0}, {"date": "2014-08-15", "close": 0.35843922, "volume": 1255.0}, {"date": "2014-08-18", "close": 0.35843922, "volume": 139.0}, {"date": "2014-08-19", "close": 0.71687844, "volume": 5580.0}, {"date": "2014-08-20", "close": 0.35843922, "volume": 1283.0}, {"date": "2014-08-25", "close": 0.71687844, "volume": 8.0}, {"date": "2014-08-29", "close": 0.71687844, "volume": 1374.0}, {"date": "2014-09-01", "close": 0.71687844, "volume": 4122.0}, {"date": "2014-09-02", "close": 0.35843922, "volume": 84.0}, {"date": "2014-09-08", "close": 0.35843922, "volume": 22856.0}, {"date": "2014-09-17", "close": 0.35843922, "volume": 1590.0}, {"date": "2014-09-22", "close": 0.35843922, "volume": 279.0}, {"date": "2014-09-25", "close": 0.35843922, "volume": 1897.0}, {"date": "2014-10-01", "close": 0.35843922, "volume": 5049.0}, {"date": "2014-10-02", "close": 0.35843922, "volume": 1395.0}, {"date": "2014-10-03", "close": 0.35843922, "volume": 12810.0}, {"date": "2014-10-07", "close": 0.71687844, "volume": 4185.0}, {"date": "2014-10-13", "close": 0.35843922, "volume": 5580.0}, {"date": "2014-10-29", "close": 0.35843922, "volume": 837.0}, {"date": "2014-11-12", "close": 0.35843922, "volume": 2887.0}, {"date": "2014-11-13", "close": 0.35843922, "volume": 502.0}, {"date": "2014-11-14", "close": 0.35843922, "volume": 1911.0}, {"date": "2014-11-17", "close": 0.35843922, "volume": 697.0}, {"date": "2014-11-21", "close": 0.35843922, "volume": 495.0}, {"date": "2014-11-24", "close": 0.35843922, "volume": 531.0}, {"date": "2014-12-12", "close": 0.35843922, "volume": 418.0}, {"date": "2014-12-23", "close": 0.35843922, "volume": 1395.0}, {"date": "2014-12-29", "close": 0.35843922, "volume": 114.0}, {"date": "2015-01-16", "close": 0.35843922, "volume": 3338.0}, {"date": "2015-01-30", "close": 0.35843922, "volume": 14.0}, {"date": "2015-02-04", "close": 0.35843922, "volume": 5580.0}, {"date": "2015-02-09", "close": 0.35843922, "volume": 1116.0}, {"date": "2015-02-12", "close": 0.71687844, "volume": 70.0}, {"date": "2015-02-17", "close": 0.35843922, "volume": 324.0}, {"date": "2015-02-24", "close": 0.35843922, "volume": 2371.0}, {"date": "2015-03-10", "close": 0.35843922, "volume": 56.0}, {"date": "2015-03-17", "close": 0.35843922, "volume": 5580.0}, {"date": "2015-03-18", "close": 0.35843922, "volume": 1395.0}, {"date": "2015-03-20", "close": 0.35843922, "volume": 17.0}, {"date": "2015-03-23", "close": 0.35843922, "volume": 15.0}, {"date": "2015-04-16", "close": 0.35843922, "volume": 139.0}, {"date": "2015-04-21", "close": 1.07531766, "volume": 32921.0}, {"date": "2015-04-22", "close": 1.07531766, "volume": 23111.0}, {"date": "2015-05-01", "close": 0.71687844, "volume": 12554.0}, {"date": "2015-05-04", "close": 0.71687844, "volume": 11159.0}, {"date": "2015-05-05", "close": 0.71687844, "volume": 15344.0}, {"date": "2015-05-06", "close": 0.71687844, "volume": 7672.0}, {"date": "2015-05-15", "close": 0.71687844, "volume": 19549.0}, {"date": "2015-05-18", "close": 0.71687844, "volume": 697.0}, {"date": "2015-05-20", "close": 0.71687844, "volume": 1116.0}, {"date": "2015-05-21", "close": 0.71687844, "volume": 5521.0}, {"date": "2015-05-25", "close": 0.71687844, "volume": 7298.0}, {"date": "2015-05-26", "close": 0.71687844, "volume": 1420.0}, {"date": "2015-05-28", "close": 0.71687844, "volume": 5692.0}, {"date": "2015-05-29", "close": 0.71687844, "volume": 0.0}, {"date": "2015-06-01", "close": 0.71687844, "volume": 70.0}, {"date": "2015-06-02", "close": 0.71687844, "volume": 1109.0}, {"date": "2015-06-09", "close": 0.71687844, "volume": 12554.0}, {"date": "2015-06-10", "close": 0.35843922, "volume": 837.0}, {"date": "2015-06-11", "close": 0.71687844, "volume": 2092.0}, {"date": "2015-06-15", "close": 0.71687844, "volume": 13949.0}, {"date": "2015-06-19", "close": 0.35843922, "volume": 519.0}, {"date": "2015-06-22", "close": 0.35843922, "volume": 52.0}, {"date": "2015-06-23", "close": 0.35843922, "volume": 1102.0}, {"date": "2015-06-29", "close": 0.35843922, "volume": 0.0}, {"date": "2015-07-13", "close": 0.71687844, "volume": 884.0}, {"date": "2015-07-23", "close": 0.35843922, "volume": 5580.0}, {"date": "2015-08-13", "close": 0.35843922, "volume": 837.0}, {"date": "2015-08-27", "close": 0.35843922, "volume": 42964.0}, {"date": "2015-08-28", "close": 0.35843922, "volume": 1395.0}, {"date": "2015-08-31", "close": 0.35843922, "volume": 16222.0}, {"date": "2015-09-01", "close": 0.35843922, "volume": 1395.0}, {"date": "2015-09-02", "close": 0.35843922, "volume": 11159.0}, {"date": "2015-09-03", "close": 0.35843922, "volume": 10323.0}, {"date": "2015-09-04", "close": 0.35843922, "volume": 1953.0}, {"date": "2015-09-07", "close": 0.35843922, "volume": 8370.0}, {"date": "2015-09-24", "close": 0.35843922, "volume": 837.0}, {"date": "2015-09-29", "close": 0.35843922, "volume": 35673.0}, {"date": "2015-09-30", "close": 0.35843922, "volume": 6975.0}, {"date": "2015-10-08", "close": 0.35843922, "volume": 8370.0}, {"date": "2015-10-13", "close": 0.35843922, "volume": 697.0}, {"date": "2015-10-15", "close": 0.35843922, "volume": 10201.0}, {"date": "2015-10-16", "close": 0.35843922, "volume": 2114.0}, {"date": "2015-10-26", "close": 0.35843922, "volume": 23714.0}, {"date": "2015-11-03", "close": 0.35843922, "volume": 36547.0}, {"date": "2015-11-05", "close": 0.71687844, "volume": 8370.0}, {"date": "2015-11-06", "close": 0.71687844, "volume": 2793.0}, {"date": "2015-11-13", "close": 0.35843922, "volume": 8871.0}, {"date": "2015-11-18", "close": 0.35843922, "volume": 18.0}, {"date": "2015-11-20", "close": 0.35843922, "volume": 11159.0}, {"date": "2015-11-23", "close": 0.35843922, "volume": 3487.0}, {"date": "2015-11-24", "close": 0.35843922, "volume": 2092.0}, {"date": "2015-11-30", "close": 0.35843922, "volume": 1813.0}, {"date": "2015-12-08", "close": 0.35843922, "volume": 4185.0}, {"date": "2015-12-09", "close": 0.71687844, "volume": 697.0}, {"date": "2015-12-22", "close": 0.35843922, "volume": 12904.0}, {"date": "2016-01-13", "close": 0.35843922, "volume": 16739.0}, {"date": "2016-01-14", "close": 0.35843922, "volume": 11159.0}, {"date": "2016-01-15", "close": 0.35843922, "volume": 2392.0}, {"date": "2016-01-18", "close": 0.35843922, "volume": 13949.0}, {"date": "2016-01-20", "close": 0.35843922, "volume": 13525.0}, {"date": "2016-01-21", "close": 0.35843922, "volume": 790.0}, {"date": "2016-02-11", "close": 0.35843922, "volume": 2790.0}, {"date": "2016-02-15", "close": 0.35843922, "volume": 28038.0}, {"date": "2016-02-16", "close": 0.35843922, "volume": 27899.0}, {"date": "2016-02-17", "close": 0.35843922, "volume": 2734.0}, {"date": "2016-02-18", "close": 0.35843922, "volume": 11159.0}, {"date": "2016-03-04", "close": 0.35843922, "volume": 41667.0}, {"date": "2016-03-07", "close": 0.35843922, "volume": 2790.0}, {"date": "2016-03-09", "close": 0.35843922, "volume": 1498.0}, {"date": "2016-03-11", "close": 0.35843922, "volume": 4082.0}, {"date": "2016-03-15", "close": 0.35843922, "volume": 5027.0}, {"date": "2016-03-16", "close": 0.35843922, "volume": 2395.0}, {"date": "2016-03-22", "close": 0.35843922, "volume": 558.0}, {"date": "2016-03-31", "close": 0.35843922, "volume": 29.0}, {"date": "2016-04-04", "close": 0.35843922, "volume": 14647.0}, {"date": "2016-04-06", "close": 0.71687844, "volume": 65078.0}, {"date": "2016-04-07", "close": 0.71687844, "volume": 840.0}, {"date": "2016-04-08", "close": 0.71687844, "volume": 837.0}, {"date": "2016-04-11", "close": 1.07531766, "volume": 3487.0}, {"date": "2016-04-13", "close": 1.07531766, "volume": 33871.0}, {"date": "2016-04-14", "close": 1.07531766, "volume": 1081.0}, {"date": "2016-04-15", "close": 1.07531766, "volume": 2917.0}, {"date": "2016-04-18", "close": 1.07531766, "volume": 2679.0}, {"date": "2016-04-19", "close": 1.07531766, "volume": 4649.0}, {"date": "2016-04-20", "close": 1.07531766, "volume": 631.0}, {"date": "2016-04-21", "close": 0.71687844, "volume": 837.0}, {"date": "2016-05-09", "close": 0.71687844, "volume": 11964.0}, {"date": "2016-05-11", "close": 1.43375688, "volume": 34440.0}, {"date": "2016-05-12", "close": 1.07531766, "volume": 15092.0}, {"date": "2016-05-13", "close": 1.07531766, "volume": 1395.0}, {"date": "2016-05-16", "close": 1.07531766, "volume": 1255.0}, {"date": "2016-05-17", "close": 1.07531766, "volume": 4764.0}, {"date": "2016-05-25", "close": 1.07531766, "volume": 4603.0}, {"date": "2016-05-26", "close": 1.07531766, "volume": 837.0}, {"date": "2016-06-02", "close": 1.07531766, "volume": 2865.0}, {"date": "2016-06-03", "close": 1.07531766, "volume": 558.0}, {"date": "2016-06-07", "close": 0.71687844, "volume": 779.0}, {"date": "2016-06-10", "close": 0.71687844, "volume": 3181.0}, {"date": "2016-06-14", "close": 0.71687844, "volume": 2232.0}, {"date": "2016-06-16", "close": 1.07531766, "volume": 474.0}, {"date": "2016-06-20", "close": 1.07531766, "volume": 4650.0}, {"date": "2016-06-22", "close": 0.71687844, "volume": 1432.0}, {"date": "2016-06-23", "close": 0.71687844, "volume": 1395.0}, {"date": "2016-06-27", "close": 0.71687844, "volume": 21272.0}, {"date": "2016-06-29", "close": 0.35843922, "volume": 126.0}, {"date": "2016-07-04", "close": 0.71687844, "volume": 23039.0}, {"date": "2016-07-05", "close": 0.71687844, "volume": 2092.0}, {"date": "2016-07-21", "close": 1.07531766, "volume": 4883.0}, {"date": "2016-07-22", "close": 1.07531766, "volume": 31200.0}, {"date": "2016-07-25", "close": 1.07531766, "volume": 1060.0}, {"date": "2016-08-11", "close": 0.71687844, "volume": 11271.0}, {"date": "2016-08-12", "close": 0.71687844, "volume": 8370.0}, {"date": "2016-08-18", "close": 0.35843922, "volume": 697.0}, {"date": "2016-08-31", "close": 0.71687844, "volume": 2092.0}, {"date": "2016-09-01", "close": 0.71687844, "volume": 11857.0}, {"date": "2016-09-02", "close": 0.71687844, "volume": 1395.0}, {"date": "2016-09-06", "close": 0.71687844, "volume": 16132.0}, {"date": "2016-09-07", "close": 0.71687844, "volume": 15993.0}, {"date": "2016-09-12", "close": 0.71687844, "volume": 3408.0}, {"date": "2016-09-13", "close": 0.71687844, "volume": 13949.0}, {"date": "2016-09-14", "close": 0.71687844, "volume": 457.0}, {"date": "2016-09-15", "close": 0.71687844, "volume": 697.0}, {"date": "2016-09-20", "close": 0.71687844, "volume": 714.0}, {"date": "2016-09-21", "close": 0.71687844, "volume": 2650.0}, {"date": "2016-09-23", "close": 0.35843922, "volume": 1395.0}, {"date": "2016-09-29", "close": 0.35843922, "volume": 14786.0}, {"date": "2016-10-17", "close": 0.71687844, "volume": 10602.0}, {"date": "2016-10-26", "close": 0.35843922, "volume": 714.0}, {"date": "2016-10-27", "close": 0.35843922, "volume": 489.0}, {"date": "2016-11-02", "close": 1.07531766, "volume": 154770.0}, {"date": "2016-11-03", "close": 0.71687844, "volume": 45405.0}, {"date": "2016-11-07", "close": 0.71687844, "volume": 5580.0}, {"date": "2016-11-08", "close": 0.71687844, "volume": 50776.0}, {"date": "2016-11-09", "close": 0.35843922, "volume": 5676.0}, {"date": "2016-11-10", "close": 1.07531766, "volume": 13720.0}, {"date": "2016-11-11", "close": 1.07531766, "volume": 77082.0}, {"date": "2016-11-17", "close": 0.71687844, "volume": 1116.0}, {"date": "2016-11-18", "close": 0.71687844, "volume": 1488.0}, {"date": "2016-11-23", "close": 0.71687844, "volume": 558.0}, {"date": "2016-11-24", "close": 0.71687844, "volume": 1395.0}, {"date": "2016-11-28", "close": 0.71687844, "volume": 10323.0}, {"date": "2016-11-29", "close": 0.71687844, "volume": 22012.0}, {"date": "2016-12-01", "close": 0.71687844, "volume": 976.0}, {"date": "2016-12-02", "close": 0.71687844, "volume": 5091.0}, {"date": "2016-12-05", "close": 0.71687844, "volume": 1412.0}, {"date": "2016-12-08", "close": 0.71687844, "volume": 466.0}, {"date": "2016-12-13", "close": 0.71687844, "volume": 1116.0}, {"date": "2016-12-19", "close": 0.35843922, "volume": 25946.0}, {"date": "2016-12-20", "close": 0.35843922, "volume": 5998.0}, {"date": "2016-12-21", "close": 0.71687844, "volume": 6975.0}, {"date": "2016-12-23", "close": 0.71687844, "volume": 2092.0}, {"date": "2016-12-28", "close": 0.71687844, "volume": 2776.0}, {"date": "2017-01-06", "close": 0.35843922, "volume": 1116.0}, {"date": "2017-01-09", "close": 0.35843922, "volume": 1395.0}, {"date": "2017-01-10", "close": 0.35843922, "volume": 2511.0}, {"date": "2017-01-11", "close": 0.71687844, "volume": 1395.0}, {"date": "2017-01-12", "close": 0.71687844, "volume": 1953.0}, {"date": "2017-01-16", "close": 0.71687844, "volume": 9765.0}, {"date": "2017-01-17", "close": 0.71687844, "volume": 120769.0}, {"date": "2017-01-18", "close": 0.71687844, "volume": 17093.0}, {"date": "2017-01-19", "close": 0.71687844, "volume": 20930.0}, {"date": "2017-01-20", "close": 0.71687844, "volume": 5580.0}, {"date": "2017-01-23", "close": 0.71687844, "volume": 11610.0}, {"date": "2017-01-27", "close": 0.71687844, "volume": 1116.0}, {"date": "2017-01-31", "close": 0.71687844, "volume": 1395.0}, {"date": "2017-02-02", "close": 0.71687844, "volume": 1395.0}, {"date": "2017-02-08", "close": 0.35843922, "volume": 976.0}, {"date": "2017-02-13", "close": 0.71687844, "volume": 15650.0}, {"date": "2017-02-14", "close": 0.71687844, "volume": 3627.0}, {"date": "2017-02-16", "close": 1.07531766, "volume": 56021.0}, {"date": "2017-02-17", "close": 0.71687844, "volume": 4882.0}, {"date": "2017-02-20", "close": 1.07531766, "volume": 1116.0}, {"date": "2017-02-21", "close": 0.71687844, "volume": 20227.0}, {"date": "2017-02-22", "close": 0.71687844, "volume": 11578.0}, {"date": "2017-02-27", "close": 0.71687844, "volume": 1395.0}, {"date": "2017-03-01", "close": 0.71687844, "volume": 10462.0}, {"date": "2017-03-03", "close": 0.71687844, "volume": 60687.0}, {"date": "2017-03-10", "close": 1.43375688, "volume": 503984.0}, {"date": "2017-04-21", "close": 0.71687844, "volume": 383792.0}, {"date": "2017-04-24", "close": 0.71687844, "volume": 20554.0}, {"date": "2017-04-26", "close": 0.71687844, "volume": 7321.0}, {"date": "2017-04-27", "close": 0.71687844, "volume": 1730.0}, {"date": "2017-04-28", "close": 0.71687844, "volume": 930.0}, {"date": "2017-05-01", "close": 0.71687844, "volume": 5440.0}, {"date": "2017-05-02", "close": 0.35843922, "volume": 1395.0}, {"date": "2017-05-03", "close": 0.35843922, "volume": 4882.0}, {"date": "2017-05-04", "close": 0.71687844, "volume": 2941.0}, {"date": "2017-05-05", "close": 0.35843922, "volume": 7651.0}, {"date": "2017-05-09", "close": 0.35843922, "volume": 13949.0}, {"date": "2017-05-10", "close": 0.35843922, "volume": 1395.0}, {"date": "2017-05-11", "close": 0.35843922, "volume": 25109.0}, {"date": "2017-05-12", "close": 0.35843922, "volume": 13949.0}, {"date": "2017-05-15", "close": 0.35843922, "volume": 46217.0}, {"date": "2017-05-16", "close": 0.35843922, "volume": 13949.0}, {"date": "2017-05-17", "close": 0.35843922, "volume": 27968.0}, {"date": "2017-05-18", "close": 0.35843922, "volume": 5217.0}, {"date": "2017-05-19", "close": 0.35843922, "volume": 29598.0}, {"date": "2017-05-22", "close": 0.35843922, "volume": 24411.0}, {"date": "2017-05-23", "close": 0.35843922, "volume": 171009.0}, {"date": "2017-05-24", "close": 0.35843922, "volume": 10158.0}, {"date": "2017-05-26", "close": 0.71687844, "volume": 1423.0}, {"date": "2017-05-29", "close": 0.35843922, "volume": 2218.0}, {"date": "2017-05-30", "close": 0.35843922, "volume": 13949.0}, {"date": "2017-05-31", "close": 0.35843922, "volume": 4743.0}, {"date": "2017-06-01", "close": 0.35843922, "volume": 63749.0}, {"date": "2017-06-02", "close": 0.35843922, "volume": 1395.0}, {"date": "2017-06-05", "close": 0.35843922, "volume": 4631.0}, {"date": "2017-06-06", "close": 0.35843922, "volume": 6417.0}, {"date": "2017-06-07", "close": 0.35843922, "volume": 19808.0}, {"date": "2017-06-08", "close": 0.35843922, "volume": 16920.0}, {"date": "2017-06-13", "close": 0.71687844, "volume": 1071.0}, {"date": "2017-06-14", "close": 0.35843922, "volume": 8648.0}, {"date": "2017-06-15", "close": 0.35843922, "volume": 5827.0}, {"date": "2017-06-16", "close": 0.35843922, "volume": 697.0}, {"date": "2017-06-19", "close": 0.35843922, "volume": 1534.0}, {"date": "2017-06-20", "close": 0.35843922, "volume": 1116.0}, {"date": "2017-06-21", "close": 0.35843922, "volume": 30689.0}, {"date": "2017-06-22", "close": 0.35843922, "volume": 389221.0}, {"date": "2017-06-23", "close": 0.35843922, "volume": 29294.0}, {"date": "2017-06-26", "close": 0.35843922, "volume": 13949.0}, {"date": "2017-06-27", "close": 0.35843922, "volume": 2092.0}, {"date": "2017-06-28", "close": 0.35843922, "volume": 5496.0}, {"date": "2017-06-29", "close": 0.35843922, "volume": 251.0}, {"date": "2017-07-03", "close": 0.35843922, "volume": 2790.0}, {"date": "2017-07-04", "close": 0.35843922, "volume": 1395.0}, {"date": "2017-07-05", "close": 0.35843922, "volume": 118215.0}, {"date": "2017-07-06", "close": 0.35843922, "volume": 26462.0}, {"date": "2017-07-10", "close": 0.35843922, "volume": 6054.0}, {"date": "2017-07-11", "close": 0.35843922, "volume": 19634.0}, {"date": "2017-07-12", "close": 0.35843922, "volume": 2790.0}, {"date": "2017-07-13", "close": 0.35843922, "volume": 3884.0}, {"date": "2017-07-18", "close": 0.35843922, "volume": 14647.0}, {"date": "2017-07-19", "close": 0.35843922, "volume": 15569.0}, {"date": "2017-07-20", "close": 0.35843922, "volume": 5580.0}, {"date": "2017-07-21", "close": 0.35843922, "volume": 15344.0}, {"date": "2017-07-24", "close": 0.35843922, "volume": 1395.0}, {"date": "2017-07-25", "close": 0.35843922, "volume": 2790.0}, {"date": "2017-07-26", "close": 0.35843922, "volume": 4464.0}, {"date": "2017-09-04", "close": 0.35843922, "volume": 5022.0}, {"date": "2017-09-08", "close": 0.35843922, "volume": 53317.0}, {"date": "2017-09-11", "close": 0.35843922, "volume": 2790.0}, {"date": "2017-09-12", "close": 0.35843922, "volume": 1674.0}, {"date": "2017-09-13", "close": 0.35843922, "volume": 1395.0}, {"date": "2017-09-18", "close": 0.35843922, "volume": 3487.0}, {"date": "2017-09-27", "close": 0.35843922, "volume": 1395.0}, {"date": "2017-10-09", "close": 0.35843922, "volume": 2790.0}, {"date": "2017-10-30", "close": 0.35843922, "volume": 1189.0}, {"date": "2017-11-13", "close": 0.35843922, "volume": 8370.0}, {"date": "2017-11-15", "close": 0.35843922, "volume": 16683.0}, {"date": "2017-11-28", "close": 0.35843922, "volume": 4185.0}, {"date": "2017-11-30", "close": 0.35843922, "volume": 5580.0}, {"date": "2017-12-01", "close": 0.35843922, "volume": 9765.0}, {"date": "2017-12-05", "close": 0.35843922, "volume": 13949.0}, {"date": "2017-12-06", "close": 0.35843922, "volume": 2790.0}, {"date": "2017-12-07", "close": 0.35843922, "volume": 1395.0}, {"date": "2017-12-08", "close": 0.35843922, "volume": 6515.0}, {"date": "2017-12-12", "close": 0.35843922, "volume": 137909.0}, {"date": "2017-12-13", "close": 0.35843922, "volume": 40493.0}, {"date": "2017-12-14", "close": 0.35843922, "volume": 9776.0}, {"date": "2017-12-18", "close": 0.35843922, "volume": 2790.0}, {"date": "2018-01-03", "close": 0.35843922, "volume": 2790.0}, {"date": "2018-01-04", "close": 0.35843922, "volume": 2316.0}, {"date": "2018-01-05", "close": 0.35843922, "volume": 12914.0}, {"date": "2018-01-08", "close": 0.35843922, "volume": 8649.0}, {"date": "2018-01-09", "close": 0.35843922, "volume": 22080.0}, {"date": "2018-01-10", "close": 0.35843922, "volume": 32294.0}, {"date": "2018-01-11", "close": 0.35843922, "volume": 907.0}, {"date": "2018-01-12", "close": 0.35843922, "volume": 32558.0}, {"date": "2018-01-15", "close": 0.35843922, "volume": 38316.0}, {"date": "2018-01-16", "close": 0.35843922, "volume": 9532.0}, {"date": "2018-01-17", "close": 0.35843922, "volume": 15099.0}, {"date": "2018-01-18", "close": 0.35843922, "volume": 8426.0}, {"date": "2018-01-19", "close": 0.35843922, "volume": 3278.0}, {"date": "2018-01-22", "close": 0.35843922, "volume": 20382.0}, {"date": "2018-01-23", "close": 0.35843922, "volume": 3482.0}, {"date": "2018-01-24", "close": 0.35843922, "volume": 4470.0}, {"date": "2018-01-25", "close": 0.35843922, "volume": 6835.0}, {"date": "2018-01-30", "close": 0.35843922, "volume": 16025.0}, {"date": "2018-02-01", "close": 0.35843922, "volume": 4599.0}, {"date": "2018-02-05", "close": 0.35843922, "volume": 634.0}, {"date": "2018-02-07", "close": 0.35843922, "volume": 2168.0}, {"date": "2018-02-09", "close": 0.35843922, "volume": 1395.0}, {"date": "2018-03-16", "close": 0.35843922, "volume": 6348.0}, {"date": "2018-03-21", "close": 0.35843922, "volume": 21482.0}, {"date": "2018-03-22", "close": 0.35843922, "volume": 2790.0}, {"date": "2018-03-23", "close": 0.35843922, "volume": 59059.0}, {"date": "2018-04-06", "close": 0.268829415, "volume": 334.0}, {"date": "2018-04-09", "close": 0.268829415, "volume": 3011.0}, {"date": "2018-04-10", "close": 0.268829415, "volume": 11159.0}, {"date": "2018-04-11", "close": 0.304673337, "volume": 17297.0}, {"date": "2018-04-13", "close": 0.250907454, "volume": 29269.0}, {"date": "2018-04-16", "close": 0.232985493, "volume": 25287.0}, {"date": "2018-04-17", "close": 0.232985493, "volume": 1395.0}, {"date": "2018-04-18", "close": 0.250907454, "volume": 5429.0}, {"date": "2018-04-19", "close": 0.250907454, "volume": 1395.0}, {"date": "2018-04-20", "close": 0.250907454, "volume": 9765.0}, {"date": "2018-04-23", "close": 0.250907454, "volume": 3048.0}, {"date": "2018-04-24", "close": 0.304673337, "volume": 185550.0}, {"date": "2018-04-26", "close": 0.304673337, "volume": 125454.0}, {"date": "2018-04-27", "close": 0.304673337, "volume": 27056.0}, {"date": "2018-04-30", "close": 0.29274, "volume": 7913.0}, {"date": "2018-05-01", "close": 0.29274, "volume": 31595.0}, {"date": "2018-05-02", "close": 0.29274, "volume": 27212.0}, {"date": "2018-05-03", "close": 0.27183, "volume": 61215.0}, {"date": "2018-05-04", "close": 0.25092, "volume": 7174.0}, {"date": "2018-05-07", "close": 0.25092, "volume": 29209.0}, {"date": "2018-05-08", "close": 0.25092, "volume": 40316.0}, {"date": "2018-05-09", "close": 0.25092, "volume": 28694.0}, {"date": "2018-05-10", "close": 0.27183, "volume": 49577.0}, {"date": "2018-05-14", "close": 0.27183, "volume": 9580.0}, {"date": "2018-05-15", "close": 0.27183, "volume": 42419.0}, {"date": "2018-05-16", "close": 0.25092, "volume": 200.0}, {"date": "2018-05-17", "close": 0.29274, "volume": 62790.0}, {"date": "2018-05-18", "close": 0.29274, "volume": 31817.0}, {"date": "2018-05-21", "close": 0.29274, "volume": 70737.0}, {"date": "2018-05-22", "close": 0.31365, "volume": 694121.0}, {"date": "2018-05-23", "close": 0.29274, "volume": 254277.0}, {"date": "2018-05-24", "close": 0.29274, "volume": 96625.0}, {"date": "2018-05-25", "close": 0.27183, "volume": 13292.0}, {"date": "2018-05-28", "close": 0.27183, "volume": 50318.0}, {"date": "2018-05-29", "close": 0.29274, "volume": 95538.0}, {"date": "2018-05-30", "close": 0.27183, "volume": 24626.0}, {"date": "2018-05-31", "close": 0.27183, "volume": 8130.0}, {"date": "2018-06-01", "close": 0.25092, "volume": 56817.0}, {"date": "2018-06-04", "close": 0.27183, "volume": 10681.0}, {"date": "2018-06-05", "close": 0.27183, "volume": 12493.0}, {"date": "2018-06-06", "close": 0.29274, "volume": 104283.0}, {"date": "2018-06-07", "close": 0.27183, "volume": 86179.0}, {"date": "2018-06-08", "close": 0.31365, "volume": 1411895.0}, {"date": "2018-06-12", "close": 0.29274, "volume": 330590.0}, {"date": "2018-06-13", "close": 0.29274, "volume": 116944.0}, {"date": "2018-06-14", "close": 0.27183, "volume": 86972.0}, {"date": "2018-06-15", "close": 0.29274, "volume": 23434.0}, {"date": "2018-06-18", "close": 0.27183, "volume": 32339.0}, {"date": "2018-06-19", "close": 0.27183, "volume": 322140.0}, {"date": "2018-06-20", "close": 0.25092, "volume": 32272.0}, {"date": "2018-06-21", "close": 0.27183, "volume": 41196.0}, {"date": "2018-06-22", "close": 0.27183, "volume": 28673.0}, {"date": "2018-06-26", "close": 0.25092, "volume": 9565.0}, {"date": "2018-06-27", "close": 0.25092, "volume": 211311.0}, {"date": "2018-06-28", "close": 0.25092, "volume": 82496.0}, {"date": "2018-06-29", "close": 0.25092, "volume": 56010.0}, {"date": "2018-07-02", "close": 0.25092, "volume": 95551.0}, {"date": "2018-07-04", "close": 0.23001, "volume": 35868.0}, {"date": "2018-07-05", "close": 0.23001, "volume": 86195.0}, {"date": "2018-07-06", "close": 0.25092, "volume": 105275.0}, {"date": "2018-07-09", "close": 0.27183, "volume": 12616.0}, {"date": "2018-07-10", "close": 0.29274, "volume": 311808.0}, {"date": "2018-07-11", "close": 0.31365, "volume": 288353.0}, {"date": "2018-07-12", "close": 0.31365, "volume": 60160.0}, {"date": "2018-07-13", "close": 0.29274, "volume": 14432.0}, {"date": "2018-07-16", "close": 0.29274, "volume": 66259.0}, {"date": "2018-07-18", "close": 0.27183, "volume": 50837.0}, {"date": "2018-07-19", "close": 0.27183, "volume": 65791.0}, {"date": "2018-07-20", "close": 0.25092, "volume": 231509.0}, {"date": "2018-07-23", "close": 0.25092, "volume": 99187.0}, {"date": "2018-07-24", "close": 0.27183, "volume": 4162.0}, {"date": "2018-07-25", "close": 0.25092, "volume": 23912.0}, {"date": "2018-07-26", "close": 0.25092, "volume": 202692.0}, {"date": "2018-07-27", "close": 0.25092, "volume": 15614.0}, {"date": "2018-07-30", "close": 0.29274, "volume": 854739.0}, {"date": "2018-07-31", "close": 0.33456, "volume": 1781093.0}, {"date": "2018-08-01", "close": 0.29274, "volume": 991701.0}, {"date": "2018-08-02", "close": 0.29274, "volume": 125309.0}, {"date": "2018-08-03", "close": 0.29274, "volume": 147671.0}, {"date": "2018-08-06", "close": 0.27183, "volume": 225347.0}, {"date": "2018-08-07", "close": 0.27183, "volume": 253945.0}, {"date": "2018-08-08", "close": 0.27183, "volume": 102016.0}, {"date": "2018-08-09", "close": 0.27183, "volume": 120089.0}, {"date": "2018-08-10", "close": 0.27183, "volume": 36118.0}, {"date": "2018-08-13", "close": 0.25092, "volume": 16667.0}, {"date": "2018-08-14", "close": 0.25092, "volume": 876541.0}, {"date": "2018-08-15", "close": 0.25092, "volume": 26781.0}, {"date": "2018-08-16", "close": 0.23001, "volume": 190479.0}, {"date": "2018-08-23", "close": 0.25092, "volume": 818863.0}, {"date": "2018-08-24", "close": 0.23001, "volume": 333576.0}, {"date": "2018-08-27", "close": 0.2091, "volume": 327976.0}, {"date": "2018-08-28", "close": 0.2091, "volume": 109603.0}, {"date": "2018-08-29", "close": 0.23001, "volume": 63009.0}, {"date": "2018-08-30", "close": 0.2091, "volume": 125937.0}, {"date": "2018-08-31", "close": 0.23001, "volume": 29248.0}, {"date": "2018-09-03", "close": 0.2091, "volume": 142037.0}, {"date": "2018-09-04", "close": 0.2091, "volume": 39679.0}, {"date": "2018-09-05", "close": 0.2091, "volume": 10930.0}, {"date": "2018-09-06", "close": 0.2091, "volume": 76728.0}, {"date": "2018-09-07", "close": 0.2091, "volume": 51336.0}, {"date": "2018-09-10", "close": 0.18819, "volume": 96724.0}, {"date": "2018-09-11", "close": 0.18819, "volume": 25729.0}, {"date": "2018-09-12", "close": 0.18819, "volume": 1674.0}, {"date": "2018-09-13", "close": 0.18819, "volume": 290721.0}, {"date": "2018-09-14", "close": 0.18819, "volume": 37769.0}, {"date": "2018-09-17", "close": 0.18819, "volume": 2869.0}, {"date": "2018-09-18", "close": 0.18819, "volume": 28694.0}, {"date": "2018-09-19", "close": 0.18819, "volume": 62171.0}, {"date": "2018-09-20", "close": 0.18819, "volume": 3085.0}, {"date": "2018-09-21", "close": 0.18819, "volume": 78910.0}, {"date": "2018-09-24", "close": 0.18819, "volume": 23912.0}, {"date": "2018-09-25", "close": 0.2091, "volume": 47824.0}, {"date": "2018-09-26", "close": 0.2091, "volume": 28694.0}, {"date": "2018-09-27", "close": 0.2091, "volume": 189981.0}, {"date": "2018-09-28", "close": 0.2091, "volume": 52606.0}, {"date": "2018-10-01", "close": 0.18819, "volume": 7174.0}, {"date": "2018-10-02", "close": 0.2091, "volume": 47394.0}, {"date": "2018-10-03", "close": 0.2091, "volume": 20390.0}, {"date": "2018-10-04", "close": 0.2091, "volume": 57859.0}, {"date": "2018-10-05", "close": 0.18819, "volume": 52606.0}, {"date": "2018-10-08", "close": 0.18819, "volume": 92065.0}, {"date": "2018-10-09", "close": 0.18819, "volume": 23562.0}, {"date": "2018-10-11", "close": 0.16728, "volume": 62703.0}, {"date": "2018-10-12", "close": 0.18819, "volume": 68295.0}, {"date": "2018-10-15", "close": 0.18819, "volume": 5295.0}, {"date": "2018-10-17", "close": 0.16728, "volume": 111252.0}, {"date": "2018-10-18", "close": 0.18819, "volume": 48046.0}, {"date": "2018-10-22", "close": 0.18819, "volume": 25506.0}, {"date": "2018-10-23", "close": 0.16728, "volume": 81497.0}, {"date": "2018-10-24", "close": 0.23001, "volume": 720232.0}, {"date": "2018-10-25", "close": 0.2091, "volume": 130455.0}, {"date": "2018-10-26", "close": 0.18819, "volume": 86668.0}, {"date": "2018-10-29", "close": 0.16728, "volume": 77236.0}, {"date": "2018-10-30", "close": 0.16728, "volume": 44498.0}, {"date": "2018-10-31", "close": 0.2091, "volume": 54823.0}, {"date": "2018-11-01", "close": 0.16728, "volume": 294453.0}, {"date": "2018-11-02", "close": 0.2091, "volume": 61928.0}, {"date": "2018-11-05", "close": 0.2091, "volume": 61621.0}, {"date": "2018-11-06", "close": 0.18819, "volume": 68225.0}, {"date": "2018-11-07", "close": 0.18819, "volume": 37781.0}, {"date": "2018-11-08", "close": 0.18819, "volume": 37556.0}, {"date": "2018-11-09", "close": 0.18819, "volume": 9565.0}, {"date": "2018-11-12", "close": 0.18819, "volume": 155169.0}, {"date": "2018-11-13", "close": 0.18819, "volume": 40985.0}, {"date": "2018-11-14", "close": 0.18819, "volume": 15310.0}, {"date": "2018-11-15", "close": 0.16728, "volume": 17338.0}, {"date": "2018-11-16", "close": 0.18819, "volume": 30273.0}, {"date": "2018-11-21", "close": 0.16728, "volume": 28699.0}, {"date": "2018-11-22", "close": 0.16728, "volume": 26847.0}, {"date": "2018-11-23", "close": 0.14637, "volume": 44082.0}, {"date": "2018-11-26", "close": 0.14637, "volume": 50215.0}, {"date": "2018-11-27", "close": 0.14637, "volume": 99482.0}, {"date": "2018-11-29", "close": 0.14637, "volume": 202511.0}, {"date": "2018-11-30", "close": 0.14637, "volume": 23912.0}, {"date": "2018-12-03", "close": 0.16728, "volume": 22716.0}, {"date": "2018-12-04", "close": 0.14637, "volume": 47824.0}, {"date": "2018-12-06", "close": 0.14637, "volume": 45315.0}, {"date": "2018-12-07", "close": 0.14637, "volume": 2509.0}, {"date": "2018-12-10", "close": 0.10455, "volume": 47638.0}, {"date": "2018-12-11", "close": 0.14637, "volume": 202987.0}, {"date": "2018-12-12", "close": 0.12546, "volume": 30875.0}, {"date": "2018-12-13", "close": 0.12546, "volume": 28926.0}, {"date": "2018-12-18", "close": 0.12546, "volume": 31.0}, {"date": "2018-12-20", "close": 0.12546, "volume": 63181.0}, {"date": "2018-12-24", "close": 0.12546, "volume": 4293.0}, {"date": "2018-12-27", "close": 0.12546, "volume": 102618.0}, {"date": "2018-12-31", "close": 0.12546, "volume": 5314.0}, {"date": "2019-01-02", "close": 0.12546, "volume": 14347.0}, {"date": "2019-01-03", "close": 0.10455, "volume": 10354.0}, {"date": "2019-01-07", "close": 0.14637, "volume": 20325.0}, {"date": "2019-01-08", "close": 0.12546, "volume": 15065.0}, {"date": "2019-01-09", "close": 0.12546, "volume": 49628.0}, {"date": "2019-01-11", "close": 0.14637, "volume": 28582.0}, {"date": "2019-01-14", "close": 0.14637, "volume": 24514.0}, {"date": "2019-01-21", "close": 0.12546, "volume": 2353.0}, {"date": "2019-01-22", "close": 0.14637, "volume": 9525.0}, {"date": "2019-01-29", "close": 0.12546, "volume": 10586.0}, {"date": "2019-02-04", "close": 0.10455, "volume": 59912.0}, {"date": "2019-02-05", "close": 0.10455, "volume": 35868.0}, {"date": "2019-02-07", "close": 0.10455, "volume": 29005.0}, {"date": "2019-02-11", "close": 0.12546, "volume": 7971.0}, {"date": "2019-02-12", "close": 0.10455, "volume": 43042.0}, {"date": "2019-02-13", "close": 0.10455, "volume": 321217.0}, {"date": "2019-02-14", "close": 0.08364, "volume": 106576.0}, {"date": "2019-02-15", "close": 0.08364, "volume": 1297.0}, {"date": "2019-02-18", "close": 0.08364, "volume": 7090.0}, {"date": "2019-02-20", "close": 0.08364, "volume": 32605.0}, {"date": "2019-02-21", "close": 0.08364, "volume": 85203.0}, {"date": "2019-02-22", "close": 0.08364, "volume": 11956.0}, {"date": "2019-02-25", "close": 0.08364, "volume": 60403.0}, {"date": "2019-02-26", "close": 0.06273, "volume": 149004.0}, {"date": "2019-02-27", "close": 0.06273, "volume": 65758.0}, {"date": "2019-03-01", "close": 0.06273, "volume": 34219.0}, {"date": "2019-03-05", "close": 0.06273, "volume": 26822.0}, {"date": "2019-03-06", "close": 0.06273, "volume": 5221.0}, {"date": "2019-03-11", "close": 0.06273, "volume": 172166.0}, {"date": "2019-03-13", "close": 0.06273, "volume": 93038.0}, {"date": "2019-03-14", "close": 0.10455, "volume": 223201.0}, {"date": "2019-03-15", "close": 0.08364, "volume": 101112.0}, {"date": "2019-03-22", "close": 0.08364, "volume": 25795.0}, {"date": "2019-03-26", "close": 0.06273, "volume": 2391.0}, {"date": "2019-04-04", "close": 0.06273, "volume": 34324.0}, {"date": "2019-04-08", "close": 0.06273, "volume": 43779.0}, {"date": "2019-04-09", "close": 0.06273, "volume": 1196.0}, {"date": "2019-04-12", "close": 0.06273, "volume": 8369.0}, {"date": "2019-04-29", "close": 0.10455, "volume": 245814.0}, {"date": "2019-05-01", "close": 0.10455, "volume": 127451.0}, {"date": "2019-05-02", "close": 0.10455, "volume": 47107.0}, {"date": "2019-05-03", "close": 0.10455, "volume": 47973.0}, {"date": "2019-05-06", "close": 0.10455, "volume": 31427.0}, {"date": "2019-05-07", "close": 0.10455, "volume": 9565.0}, {"date": "2019-05-08", "close": 0.10455, "volume": 1495.0}, {"date": "2019-05-09", "close": 0.12546, "volume": 4782.0}, {"date": "2019-05-14", "close": 0.08364, "volume": 31609.0}, {"date": "2019-05-15", "close": 0.08364, "volume": 1868.0}, {"date": "2019-05-16", "close": 0.08364, "volume": 69646.0}, {"date": "2019-05-17", "close": 0.10455, "volume": 78910.0}, {"date": "2019-05-20", "close": 0.12546, "volume": 11956.0}, {"date": "2019-05-28", "close": 0.10455, "volume": 83692.0}, {"date": "2019-05-29", "close": 0.10455, "volume": 46937.0}, {"date": "2019-05-30", "close": 0.10455, "volume": 887.0}, {"date": "2019-06-11", "close": 0.08364, "volume": 1315.0}, {"date": "2019-06-12", "close": 0.08364, "volume": 19847.0}, {"date": "2019-06-17", "close": 0.08364, "volume": 9474.0}, {"date": "2019-06-19", "close": 0.06273, "volume": 27738.0}, {"date": "2019-06-24", "close": 0.06273, "volume": 6919.0}, {"date": "2019-06-25", "close": 0.06273, "volume": 10760.0}, {"date": "2019-06-26", "close": 0.06273, "volume": 7169.0}, {"date": "2019-07-01", "close": 0.06273, "volume": 956.0}, {"date": "2019-07-03", "close": 0.06273, "volume": 17137.0}, {"date": "2019-07-05", "close": 0.06273, "volume": 1578.0}, {"date": "2019-07-08", "close": 0.06273, "volume": 31719.0}, {"date": "2019-07-11", "close": 0.06273, "volume": 19130.0}, {"date": "2019-07-12", "close": 0.06273, "volume": 430.0}, {"date": "2019-07-15", "close": 0.06273, "volume": 30129.0}, {"date": "2019-07-16", "close": 0.06273, "volume": 34262.0}, {"date": "2019-07-17", "close": 0.08364, "volume": 44671.0}, {"date": "2019-07-19", "close": 0.08364, "volume": 97647.0}, {"date": "2019-07-22", "close": 0.10455, "volume": 18260.0}, {"date": "2019-07-23", "close": 0.10455, "volume": 861.0}, {"date": "2019-07-26", "close": 0.10455, "volume": 9565.0}, {"date": "2019-07-29", "close": 0.08364, "volume": 9565.0}, {"date": "2019-07-31", "close": 0.08364, "volume": 14238.0}, {"date": "2019-08-01", "close": 0.10455, "volume": 67857.0}, {"date": "2019-08-02", "close": 0.12546, "volume": 16738.0}, {"date": "2019-08-06", "close": 0.10455, "volume": 72074.0}, {"date": "2019-08-07", "close": 0.14637, "volume": 386586.0}, {"date": "2019-08-08", "close": 0.18819, "volume": 849857.0}, {"date": "2019-08-09", "close": 0.14637, "volume": 727789.0}, {"date": "2019-08-12", "close": 0.16728, "volume": 378462.0}, {"date": "2019-08-13", "close": 0.14637, "volume": 457930.0}, {"date": "2019-08-14", "close": 0.14637, "volume": 98474.0}, {"date": "2019-08-15", "close": 0.14637, "volume": 47871.0}, {"date": "2019-08-16", "close": 0.12546, "volume": 8990.0}, {"date": "2019-08-19", "close": 0.14637, "volume": 136919.0}, {"date": "2019-08-20", "close": 0.16728, "volume": 217291.0}, {"date": "2019-08-21", "close": 0.12546, "volume": 147796.0}, {"date": "2019-08-22", "close": 0.12546, "volume": 1531.0}, {"date": "2019-08-26", "close": 0.14637, "volume": 106859.0}, {"date": "2019-08-29", "close": 0.18819, "volume": 1474432.0}, {"date": "2019-08-30", "close": 0.18819, "volume": 740090.0}, {"date": "2019-09-02", "close": 0.16728, "volume": 248650.0}, {"date": "2019-09-03", "close": 0.18819, "volume": 34433.0}, {"date": "2019-09-04", "close": 0.16728, "volume": 133233.0}, {"date": "2019-09-05", "close": 0.23001, "volume": 1148872.0}, {"date": "2019-09-06", "close": 0.23001, "volume": 991690.0}, {"date": "2019-09-09", "close": 0.23001, "volume": 339196.0}, {"date": "2019-09-10", "close": 0.2091, "volume": 141454.0}, {"date": "2019-09-11", "close": 0.2091, "volume": 90626.0}, {"date": "2019-09-12", "close": 0.2091, "volume": 97788.0}, {"date": "2019-09-13", "close": 0.23001, "volume": 59671.0}, {"date": "2019-09-16", "close": 0.23001, "volume": 240492.0}, {"date": "2019-09-17", "close": 0.23001, "volume": 213473.0}, {"date": "2019-09-18", "close": 0.23001, "volume": 365922.0}, {"date": "2019-09-19", "close": 0.25092, "volume": 519879.0}, {"date": "2019-09-20", "close": 0.25092, "volume": 543736.0}, {"date": "2019-09-25", "close": 0.25092, "volume": 62394.0}, {"date": "2019-09-26", "close": 0.25092, "volume": 293507.0}, {"date": "2019-09-27", "close": 0.29274, "volume": 234949.0}, {"date": "2019-09-30", "close": 0.27183, "volume": 115349.0}, {"date": "2019-10-01", "close": 0.23001, "volume": 336668.0}, {"date": "2019-10-02", "close": 0.23001, "volume": 128145.0}, {"date": "2019-10-03", "close": 0.25092, "volume": 109424.0}, {"date": "2019-10-04", "close": 0.23001, "volume": 104226.0}, {"date": "2019-10-07", "close": 0.23001, "volume": 211789.0}, {"date": "2019-10-08", "close": 0.2091, "volume": 194475.0}, {"date": "2019-10-09", "close": 0.18819, "volume": 234543.0}, {"date": "2019-10-10", "close": 0.2091, "volume": 201466.0}, {"date": "2019-10-11", "close": 0.2091, "volume": 208210.0}, {"date": "2019-10-14", "close": 0.23001, "volume": 165182.0}, {"date": "2019-10-15", "close": 0.2091, "volume": 97616.0}, {"date": "2019-10-16", "close": 0.16728, "volume": 304300.0}, {"date": "2019-10-17", "close": 0.14637, "volume": 140801.0}, {"date": "2019-10-18", "close": 0.16728, "volume": 108002.0}, {"date": "2019-10-21", "close": 0.14637, "volume": 5261.0}, {"date": "2019-10-22", "close": 0.16728, "volume": 119497.0}, {"date": "2019-10-23", "close": 0.16728, "volume": 4782.0}, {"date": "2019-10-24", "close": 0.16728, "volume": 17217.0}, {"date": "2019-10-25", "close": 0.2091, "volume": 486903.0}, {"date": "2019-10-28", "close": 0.18819, "volume": 161865.0}, {"date": "2019-10-29", "close": 0.18819, "volume": 247644.0}, {"date": "2019-10-30", "close": 0.16728, "volume": 120259.0}, {"date": "2019-10-31", "close": 0.14637, "volume": 87368.0}, {"date": "2019-11-01", "close": 0.14637, "volume": 10130.0}, {"date": "2019-11-04", "close": 0.14637, "volume": 9087.0}, {"date": "2019-11-05", "close": 0.14637, "volume": 105086.0}, {"date": "2019-11-06", "close": 0.14637, "volume": 204534.0}, {"date": "2019-11-07", "close": 0.16728, "volume": 158544.0}, {"date": "2019-11-08", "close": 0.14637, "volume": 52541.0}, {"date": "2019-11-11", "close": 0.14637, "volume": 42102.0}, {"date": "2019-11-13", "close": 0.06273, "volume": 2244937.0}, {"date": "2019-11-14", "close": 0.06273, "volume": 47904.0}, {"date": "2019-11-15", "close": 0.06273, "volume": 196263.0}, {"date": "2019-11-18", "close": 0.06273, "volume": 1005813.0}, {"date": "2019-11-19", "close": 0.04182, "volume": 303603.0}, {"date": "2019-11-21", "close": 0.06273, "volume": 71736.0}, {"date": "2019-11-22", "close": 0.06273, "volume": 117169.0}, {"date": "2019-11-25", "close": 0.04182, "volume": 60293.0}, {"date": "2019-11-26", "close": 0.04182, "volume": 17811.0}, {"date": "2019-11-28", "close": 0.04182, "volume": 2751.0}, {"date": "2019-11-29", "close": 0.06273, "volume": 571039.0}, {"date": "2019-12-04", "close": 0.04182, "volume": 23912.0}, {"date": "2019-12-06", "close": 0.06273, "volume": 47824.0}, {"date": "2019-12-09", "close": 0.04182, "volume": 11956.0}, {"date": "2019-12-10", "close": 0.04182, "volume": 2.0}, {"date": "2019-12-11", "close": 0.04182, "volume": 7303.0}, {"date": "2019-12-12", "close": 0.04182, "volume": 11717.0}, {"date": "2019-12-13", "close": 0.06273, "volume": 14347.0}, {"date": "2019-12-16", "close": 0.04182, "volume": 29210.0}, {"date": "2019-12-20", "close": 0.04182, "volume": 87677.0}, {"date": "2019-12-23", "close": 0.04182, "volume": 4304.0}, {"date": "2019-12-27", "close": 0.04182, "volume": 20245.0}, {"date": "2019-12-31", "close": 0.04182, "volume": 21521.0}, {"date": "2020-01-02", "close": 0.04182, "volume": 9565.0}, {"date": "2020-01-06", "close": 0.06273, "volume": 2354.0}, {"date": "2020-01-07", "close": 0.04182, "volume": 3491.0}, {"date": "2020-01-09", "close": 0.04182, "volume": 28694.0}, {"date": "2020-01-13", "close": 0.04182, "volume": 53802.0}, {"date": "2020-01-20", "close": 0.04182, "volume": 55215.0}, {"date": "2020-01-21", "close": 0.04182, "volume": 39550.0}, {"date": "2020-01-22", "close": 0.04182, "volume": 121294.0}, {"date": "2020-01-24", "close": 0.04182, "volume": 224773.0}, {"date": "2020-01-28", "close": 0.04182, "volume": 239120.0}, {"date": "2020-01-30", "close": 0.04182, "volume": 24151.0}, {"date": "2020-01-31", "close": 0.04182, "volume": 39253.0}, {"date": "2020-02-03", "close": 0.04182, "volume": 23912.0}, {"date": "2020-02-04", "close": 0.04182, "volume": 164434.0}, {"date": "2020-02-06", "close": 0.04182, "volume": 19130.0}, {"date": "2020-02-07", "close": 0.04182, "volume": 50215.0}, {"date": "2020-02-11", "close": 0.04182, "volume": 251946.0}, {"date": "2020-02-13", "close": 0.04182, "volume": 119560.0}, {"date": "2020-02-17", "close": 0.06273, "volume": 409403.0}, {"date": "2020-02-20", "close": 0.06273, "volume": 389596.0}, {"date": "2020-02-26", "close": 0.04182, "volume": 10204.0}, {"date": "2020-02-28", "close": 0.04182, "volume": 3109.0}, {"date": "2020-03-02", "close": 0.04182, "volume": 2869.0}, {"date": "2020-03-06", "close": 0.04182, "volume": 13708.0}, {"date": "2020-03-10", "close": 0.04182, "volume": 180724.0}, {"date": "2020-03-11", "close": 0.04182, "volume": 50335.0}, {"date": "2020-03-12", "close": 0.04182, "volume": 267072.0}, {"date": "2020-03-13", "close": 0.02091, "volume": 34700.0}, {"date": "2020-03-18", "close": 0.04182, "volume": 38259.0}, {"date": "2020-03-31", "close": 0.02091, "volume": 2391.0}, {"date": "2020-04-01", "close": 0.04182, "volume": 47467.0}, {"date": "2020-04-02", "close": 0.04182, "volume": 38259.0}, {"date": "2020-04-09", "close": 0.04182, "volume": 11182.0}, {"date": "2020-04-14", "close": 0.04182, "volume": 4935.0}, {"date": "2020-04-15", "close": 0.04182, "volume": 47824.0}, {"date": "2020-04-16", "close": 0.04182, "volume": 105213.0}, {"date": "2020-04-17", "close": 0.04182, "volume": 38038.0}, {"date": "2020-04-20", "close": 0.04182, "volume": 32417.0}, {"date": "2020-04-21", "close": 0.04182, "volume": 38551.0}, {"date": "2020-04-27", "close": 0.04182, "volume": 12912.0}, {"date": "2020-05-01", "close": 0.04182, "volume": 20361.0}, {"date": "2020-05-06", "close": 0.04182, "volume": 33477.0}, {"date": "2020-05-07", "close": 0.04182, "volume": 47824.0}, {"date": "2020-05-08", "close": 0.04182, "volume": 86382.0}, {"date": "2020-05-11", "close": 0.04182, "volume": 4782.0}, {"date": "2020-05-12", "close": 0.08364, "volume": 333328.0}, {"date": "2020-05-13", "close": 0.06273, "volume": 88570.0}, {"date": "2020-05-14", "close": 0.06273, "volume": 69029.0}, {"date": "2020-05-18", "close": 0.06273, "volume": 25274.0}, {"date": "2020-05-19", "close": 0.06273, "volume": 66356.0}, {"date": "2020-05-20", "close": 0.08364, "volume": 123240.0}, {"date": "2020-05-22", "close": 0.06273, "volume": 6037.0}, {"date": "2020-05-25", "close": 0.06273, "volume": 366651.0}, {"date": "2020-05-26", "close": 0.06273, "volume": 402410.0}, {"date": "2020-05-27", "close": 0.06273, "volume": 9565.0}, {"date": "2020-05-28", "close": 0.06273, "volume": 12858.0}, {"date": "2020-06-01", "close": 0.06273, "volume": 292504.0}, {"date": "2020-06-02", "close": 0.06273, "volume": 61534.0}, {"date": "2020-06-03", "close": 0.06273, "volume": 10043.0}, {"date": "2020-06-04", "close": 0.06273, "volume": 631229.0}, {"date": "2020-06-05", "close": 0.08364, "volume": 1544548.0}, {"date": "2020-06-09", "close": 0.08364, "volume": 144168.0}, {"date": "2020-06-10", "close": 0.08364, "volume": 698315.0}, {"date": "2020-06-11", "close": 0.08364, "volume": 47824.0}, {"date": "2020-06-12", "close": 0.06273, "volume": 62649.0}, {"date": "2020-06-17", "close": 0.08364, "volume": 287085.0}, {"date": "2020-06-18", "close": 0.06273, "volume": 42563.0}, {"date": "2020-06-19", "close": 0.08364, "volume": 67529.0}, {"date": "2020-06-24", "close": 0.08364, "volume": 241946.0}, {"date": "2020-06-25", "close": 0.08364, "volume": 74127.0}, {"date": "2020-06-26", "close": 0.08364, "volume": 121951.0}, {"date": "2020-06-29", "close": 0.08364, "volume": 147255.0}, {"date": "2020-06-30", "close": 0.08364, "volume": 11956.0}, {"date": "2020-07-01", "close": 0.08364, "volume": 83509.0}, {"date": "2020-07-02", "close": 0.08364, "volume": 16738.0}, {"date": "2020-07-03", "close": 0.08364, "volume": 9565.0}, {"date": "2020-07-06", "close": 0.08364, "volume": 95648.0}, {"date": "2020-07-07", "close": 0.08364, "volume": 27316.0}, {"date": "2020-07-08", "close": 0.08364, "volume": 95648.0}, {"date": "2020-07-09", "close": 0.08364, "volume": 5381.0}, {"date": "2020-07-10", "close": 0.08364, "volume": 11956.0}, {"date": "2020-07-14", "close": 0.08364, "volume": 124342.0}, {"date": "2020-07-15", "close": 0.06273, "volume": 47824.0}, {"date": "2020-07-20", "close": 0.08364, "volume": 542562.0}, {"date": "2020-07-21", "close": 0.14637, "volume": 1615149.0}, {"date": "2020-07-22", "close": 0.12546, "volume": 266507.0}, {"date": "2020-07-23", "close": 0.12546, "volume": 290137.0}, {"date": "2020-07-24", "close": 0.12546, "volume": 38650.0}, {"date": "2020-07-27", "close": 0.10455, "volume": 423409.0}, {"date": "2020-07-28", "close": 0.10455, "volume": 424400.0}, {"date": "2020-07-29", "close": 0.10455, "volume": 4782.0}, {"date": "2020-07-30", "close": 0.12546, "volume": 358752.0}, {"date": "2020-07-31", "close": 0.12546, "volume": 305948.0}, {"date": "2020-08-03", "close": 0.14637, "volume": 115261.0}, {"date": "2020-08-06", "close": 0.14637, "volume": 1021345.0}, {"date": "2020-08-07", "close": 0.14637, "volume": 167487.0}, {"date": "2020-08-10", "close": 0.14637, "volume": 202654.0}, {"date": "2020-08-11", "close": 0.16728, "volume": 323675.0}, {"date": "2020-08-12", "close": 0.14637, "volume": 372541.0}, {"date": "2020-08-13", "close": 0.14637, "volume": 52606.0}, {"date": "2020-08-14", "close": 0.14637, "volume": 4071.0}, {"date": "2020-08-17", "close": 0.16728, "volume": 89688.0}, {"date": "2020-08-18", "close": 0.16728, "volume": 224831.0}, {"date": "2020-08-19", "close": 0.18819, "volume": 916020.0}, {"date": "2020-08-20", "close": 0.2091, "volume": 1230335.0}, {"date": "2020-08-21", "close": 0.25092, "volume": 1464457.0}, {"date": "2020-08-24", "close": 0.23001, "volume": 628213.0}, {"date": "2020-08-25", "close": 0.25092, "volume": 756402.0}, {"date": "2020-08-26", "close": 0.23001, "volume": 130737.0}, {"date": "2020-08-27", "close": 0.2091, "volume": 12765.0}, {"date": "2020-08-28", "close": 0.23001, "volume": 38774.0}, {"date": "2020-08-31", "close": 0.23001, "volume": 24774.0}, {"date": "2020-09-01", "close": 0.18819, "volume": 608403.0}, {"date": "2020-09-02", "close": 0.2091, "volume": 198082.0}, {"date": "2020-09-03", "close": 0.27183, "volume": 1814147.0}, {"date": "2020-09-04", "close": 0.23001, "volume": 100184.0}, {"date": "2020-09-07", "close": 0.25092, "volume": 230314.0}, {"date": "2020-09-08", "close": 0.27183, "volume": 792851.0}, {"date": "2020-09-09", "close": 0.33456, "volume": 2607828.0}, {"date": "2020-09-10", "close": 0.35547, "volume": 1267820.0}, {"date": "2020-09-11", "close": 0.35547, "volume": 780682.0}, {"date": "2020-09-14", "close": 0.33456, "volume": 300814.0}, {"date": "2020-09-15", "close": 0.31365, "volume": 429922.0}, {"date": "2020-09-18", "close": 0.35547, "volume": 329418.0}, {"date": "2020-09-21", "close": 0.35547, "volume": 280196.0}, {"date": "2020-09-22", "close": 0.31365, "volume": 293451.0}, {"date": "2020-09-23", "close": 0.31365, "volume": 82318.0}, {"date": "2020-09-24", "close": 0.33456, "volume": 150860.0}, {"date": "2020-09-25", "close": 0.4182, "volume": 3069033.0}, {"date": "2020-09-28", "close": 0.4182, "volume": 1354008.0}, {"date": "2020-09-29", "close": 0.46002, "volume": 2332161.0}, {"date": "2020-09-30", "close": 0.46002, "volume": 3491986.0}, {"date": "2020-10-01", "close": 0.48093, "volume": 1473162.0}, {"date": "2020-10-02", "close": 0.46002, "volume": 1059349.0}, {"date": "2020-10-05", "close": 0.48093, "volume": 726498.0}, {"date": "2020-10-06", "close": 0.46002, "volume": 273698.0}, {"date": "2020-10-07", "close": 0.48093, "volume": 602066.0}, {"date": "2020-10-08", "close": 0.43911, "volume": 536067.0}, {"date": "2020-10-09", "close": 0.48093, "volume": 546943.0}, {"date": "2020-10-12", "close": 0.48093, "volume": 394438.0}, {"date": "2020-10-13", "close": 0.50184, "volume": 348797.0}, {"date": "2020-10-14", "close": 0.50184, "volume": 1016285.0}, {"date": "2020-10-15", "close": 0.6273, "volume": 2288777.0}, {"date": "2020-10-16", "close": 0.60639, "volume": 2541326.0}, {"date": "2020-10-19", "close": 0.60639, "volume": 694373.0}, {"date": "2020-10-20", "close": 0.6273, "volume": 1305547.0}, {"date": "2020-10-21", "close": 0.66912, "volume": 1650244.0}, {"date": "2020-10-22", "close": 0.66912, "volume": 877202.0}, {"date": "2020-10-23", "close": 0.73185, "volume": 1906088.0}, {"date": "2020-10-26", "close": 0.75276, "volume": 1383814.0}, {"date": "2020-10-27", "close": 0.71094, "volume": 963227.0}, {"date": "2020-10-28", "close": 0.77367, "volume": 2191162.0}, {"date": "2020-10-29", "close": 0.79458, "volume": 1352214.0}, {"date": "2020-10-30", "close": 0.79458, "volume": 1495112.0}, {"date": "2020-11-02", "close": 0.73185, "volume": 2345171.0}, {"date": "2020-11-03", "close": 0.66912, "volume": 1580679.0}, {"date": "2020-11-04", "close": 0.58548, "volume": 734104.0}, {"date": "2020-11-05", "close": 0.6273, "volume": 1520184.0}, {"date": "2020-11-06", "close": 0.60639, "volume": 469340.0}, {"date": "2020-11-09", "close": 0.69003, "volume": 732216.0}, {"date": "2020-11-10", "close": 0.60639, "volume": 517086.0}, {"date": "2020-11-11", "close": 0.66912, "volume": 406991.0}, {"date": "2020-11-12", "close": 0.66912, "volume": 594113.0}, {"date": "2020-11-13", "close": 0.69003, "volume": 703834.0}, {"date": "2020-11-16", "close": 0.64821, "volume": 94624.0}, {"date": "2020-11-17", "close": 0.66912, "volume": 256232.0}, {"date": "2020-11-18", "close": 0.66912, "volume": 272052.0}, {"date": "2020-11-19", "close": 0.64821, "volume": 280272.0}, {"date": "2020-11-20", "close": 0.69003, "volume": 270089.0}, {"date": "2020-11-23", "close": 0.64821, "volume": 521104.0}, {"date": "2020-11-24", "close": 0.64821, "volume": 546742.0}, {"date": "2020-11-25", "close": 0.64821, "volume": 387033.0}, {"date": "2020-11-30", "close": 0.85731, "volume": 5885343.0}, {"date": "2020-12-01", "close": 0.87822, "volume": 1185046.0}, {"date": "2020-12-02", "close": 0.92004, "volume": 1244085.0}, {"date": "2020-12-03", "close": 1.06641, "volume": 3690710.0}, {"date": "2020-12-04", "close": 1.00368, "volume": 1950849.0}, {"date": "2020-12-07", "close": 1.02459, "volume": 752927.0}, {"date": "2020-12-08", "close": 1.00368, "volume": 738846.0}, {"date": "2020-12-09", "close": 0.94095, "volume": 927412.0}, {"date": "2020-12-10", "close": 0.92004, "volume": 832160.0}, {"date": "2020-12-11", "close": 0.94095, "volume": 307161.0}, {"date": "2020-12-15", "close": 0.69003, "volume": 4717461.0}, {"date": "2020-12-16", "close": 0.6273, "volume": 3048984.0}, {"date": "2020-12-17", "close": 0.58548, "volume": 1550979.0}, {"date": "2020-12-18", "close": 0.56457, "volume": 1058994.0}, {"date": "2020-12-21", "close": 0.56457, "volume": 1363181.0}, {"date": "2020-12-22", "close": 0.52275, "volume": 1030886.0}, {"date": "2020-12-23", "close": 0.52275, "volume": 493778.0}, {"date": "2020-12-24", "close": 0.46002, "volume": 1363607.0}, {"date": "2020-12-29", "close": 0.54366, "volume": 1060503.0}, {"date": "2020-12-30", "close": 0.56457, "volume": 822266.0}, {"date": "2020-12-31", "close": 0.52275, "volume": 317089.0}, {"date": "2021-01-04", "close": 0.54366, "volume": 709251.0}, {"date": "2021-01-05", "close": 0.56457, "volume": 751903.0}, {"date": "2021-01-06", "close": 0.56457, "volume": 556647.0}, {"date": "2021-01-07", "close": 0.60639, "volume": 536697.0}, {"date": "2021-01-08", "close": 0.64821, "volume": 621532.0}, {"date": "2021-01-11", "close": 0.58548, "volume": 1601565.0}, {"date": "2021-01-12", "close": 0.58548, "volume": 160917.0}, {"date": "2021-01-13", "close": 0.52275, "volume": 1809113.0}, {"date": "2021-01-14", "close": 0.52275, "volume": 391289.0}, {"date": "2021-01-15", "close": 0.54366, "volume": 311280.0}, {"date": "2021-01-18", "close": 0.52275, "volume": 953622.0}, {"date": "2021-01-19", "close": 0.50184, "volume": 620325.0}, {"date": "2021-01-20", "close": 0.50184, "volume": 553355.0}, {"date": "2021-01-21", "close": 0.52275, "volume": 446895.0}, {"date": "2021-01-22", "close": 0.52275, "volume": 175395.0}, {"date": "2021-01-25", "close": 0.50184, "volume": 309760.0}, {"date": "2021-01-27", "close": 0.50184, "volume": 197244.0}, {"date": "2021-01-28", "close": 0.48093, "volume": 570241.0}, {"date": "2021-01-29", "close": 0.46002, "volume": 194994.0}, {"date": "2021-02-01", "close": 0.48093, "volume": 424140.0}, {"date": "2021-02-02", "close": 0.50184, "volume": 334328.0}, {"date": "2021-02-03", "close": 0.50184, "volume": 534815.0}, {"date": "2021-02-04", "close": 0.50184, "volume": 18406.0}, {"date": "2021-02-05", "close": 0.50184, "volume": 137592.0}, {"date": "2021-02-08", "close": 0.48093, "volume": 367909.0}, {"date": "2021-02-09", "close": 0.50184, "volume": 244827.0}, {"date": "2021-02-10", "close": 0.52275, "volume": 423117.0}, {"date": "2021-02-11", "close": 0.50184, "volume": 115133.0}, {"date": "2021-02-12", "close": 0.60639, "volume": 1826107.0}, {"date": "2021-02-15", "close": 0.56457, "volume": 1985517.0}, {"date": "2021-02-16", "close": 0.54366, "volume": 1341287.0}, {"date": "2021-02-17", "close": 0.52275, "volume": 410902.0}, {"date": "2021-02-18", "close": 0.60639, "volume": 1017330.0}, {"date": "2021-02-19", "close": 0.64821, "volume": 2685147.0}, {"date": "2021-02-22", "close": 0.64821, "volume": 2084333.0}, {"date": "2021-02-23", "close": 0.71094, "volume": 3610671.0}, {"date": "2021-02-24", "close": 0.71094, "volume": 4473696.0}, {"date": "2021-02-25", "close": 0.56457, "volume": 4504417.0}, {"date": "2021-02-26", "close": 0.52275, "volume": 1368858.0}, {"date": "2021-03-01", "close": 0.50184, "volume": 588464.0}, {"date": "2021-03-02", "close": 0.50184, "volume": 452621.0}, {"date": "2021-03-03", "close": 0.48093, "volume": 620804.0}, {"date": "2021-03-04", "close": 0.50184, "volume": 435381.0}, {"date": "2021-03-05", "close": 0.50184, "volume": 134385.0}, {"date": "2021-03-08", "close": 0.50184, "volume": 248316.0}, {"date": "2021-03-09", "close": 0.52275, "volume": 724779.0}, {"date": "2021-03-10", "close": 0.56457, "volume": 937225.0}, {"date": "2021-03-11", "close": 0.56457, "volume": 1678017.0}, {"date": "2021-03-12", "close": 0.54366, "volume": 255068.0}, {"date": "2021-03-15", "close": 0.58548, "volume": 537979.0}, {"date": "2021-03-16", "close": 0.52275, "volume": 1141368.0}, {"date": "2021-03-17", "close": 0.48093, "volume": 1100701.0}, {"date": "2021-03-18", "close": 0.50184, "volume": 659869.0}, {"date": "2021-03-19", "close": 0.50184, "volume": 245935.0}, {"date": "2021-03-22", "close": 0.50184, "volume": 124304.0}, {"date": "2021-03-23", "close": 0.56457, "volume": 1592360.0}, {"date": "2021-03-24", "close": 0.56457, "volume": 178611.0}, {"date": "2021-03-25", "close": 0.56457, "volume": 343983.0}, {"date": "2021-03-26", "close": 0.58548, "volume": 387325.0}, {"date": "2021-03-29", "close": 0.58548, "volume": 867448.0}, {"date": "2021-03-30", "close": 0.54366, "volume": 1047295.0}, {"date": "2021-03-31", "close": 0.54366, "volume": 423963.0}, {"date": "2021-04-01", "close": 0.56457, "volume": 900653.0}, {"date": "2021-04-06", "close": 0.54366, "volume": 660545.0}, {"date": "2021-04-07", "close": 0.54366, "volume": 188929.0}, {"date": "2021-04-08", "close": 0.50184, "volume": 2093024.0}, {"date": "2021-04-09", "close": 0.52275, "volume": 346923.0}, {"date": "2021-04-12", "close": 0.52275, "volume": 132489.0}, {"date": "2021-04-13", "close": 0.50184, "volume": 83860.0}, {"date": "2021-04-14", "close": 0.50184, "volume": 419478.0}, {"date": "2021-04-15", "close": 0.50184, "volume": 95647.0}, {"date": "2021-04-16", "close": 0.56457, "volume": 1706791.0}, {"date": "2021-04-19", "close": 0.56457, "volume": 577754.0}, {"date": "2021-04-20", "close": 0.56457, "volume": 866422.0}, {"date": "2021-04-21", "close": 0.54366, "volume": 569651.0}, {"date": "2021-04-22", "close": 0.52275, "volume": 174457.0}, {"date": "2021-04-23", "close": 0.52275, "volume": 74116.0}, {"date": "2021-04-26", "close": 0.54366, "volume": 138982.0}, {"date": "2021-04-27", "close": 0.52275, "volume": 72070.0}, {"date": "2021-04-28", "close": 0.52275, "volume": 844548.0}, {"date": "2021-04-29", "close": 0.56457, "volume": 319902.0}, {"date": "2021-04-30", "close": 0.56457, "volume": 349952.0}, {"date": "2021-05-05", "close": 0.58548, "volume": 10143247.0}, {"date": "2021-05-06", "close": 0.54366, "volume": 2281875.0}, {"date": "2021-05-07", "close": 0.54366, "volume": 472085.0}, {"date": "2021-05-10", "close": 0.52275, "volume": 537417.0}, {"date": "2021-05-11", "close": 0.46002, "volume": 1514815.0}, {"date": "2021-05-12", "close": 0.48093, "volume": 1193780.0}, {"date": "2021-05-13", "close": 0.46002, "volume": 614805.0}, {"date": "2021-05-14", "close": 0.50184, "volume": 426703.0}, {"date": "2021-05-17", "close": 0.50184, "volume": 529633.0}, {"date": "2021-05-18", "close": 0.52275, "volume": 235387.0}, {"date": "2021-05-19", "close": 0.50184, "volume": 370042.0}, {"date": "2021-05-20", "close": 0.50184, "volume": 181829.0}, {"date": "2021-05-21", "close": 0.50184, "volume": 137211.0}, {"date": "2021-05-24", "close": 0.50184, "volume": 88793.0}, {"date": "2021-05-25", "close": 0.52275, "volume": 666654.0}, {"date": "2021-05-26", "close": 0.52275, "volume": 381634.0}, {"date": "2021-05-27", "close": 0.50184, "volume": 223794.0}, {"date": "2021-05-28", "close": 0.48093, "volume": 448319.0}, {"date": "2021-05-31", "close": 0.54366, "volume": 609546.0}, {"date": "2021-06-02", "close": 0.46002, "volume": 2678847.0}, {"date": "2021-06-03", "close": 0.46002, "volume": 771508.0}, {"date": "2021-06-04", "close": 0.46002, "volume": 537120.0}, {"date": "2021-06-07", "close": 0.4182, "volume": 1020635.0}, {"date": "2021-06-08", "close": 0.39729, "volume": 1217396.0}, {"date": "2021-06-09", "close": 0.39729, "volume": 481685.0}, {"date": "2021-06-10", "close": 0.39729, "volume": 114304.0}, {"date": "2021-06-11", "close": 0.39729, "volume": 466629.0}, {"date": "2021-06-15", "close": 0.39729, "volume": 249378.0}, {"date": "2021-06-16", "close": 0.35547, "volume": 374850.0}, {"date": "2021-06-17", "close": 0.35547, "volume": 451527.0}, {"date": "2021-06-18", "close": 0.35547, "volume": 563724.0}, {"date": "2021-06-21", "close": 0.35547, "volume": 529089.0}, {"date": "2021-06-22", "close": 0.33456, "volume": 383020.0}, {"date": "2021-06-23", "close": 0.31365, "volume": 312063.0}, {"date": "2021-06-24", "close": 0.31365, "volume": 181508.0}, {"date": "2021-06-25", "close": 0.33456, "volume": 132853.0}, {"date": "2021-06-28", "close": 0.31365, "volume": 176307.0}, {"date": "2021-06-29", "close": 0.31365, "volume": 166260.0}, {"date": "2021-06-30", "close": 0.29274, "volume": 761432.0}, {"date": "2021-07-02", "close": 0.29274, "volume": 111432.0}, {"date": "2021-07-05", "close": 0.29274, "volume": 93162.0}, {"date": "2021-07-06", "close": 0.29274, "volume": 28892.0}, {"date": "2021-07-07", "close": 0.29274, "volume": 229213.0}, {"date": "2021-07-08", "close": 0.31365, "volume": 60056.0}, {"date": "2021-07-09", "close": 0.29274, "volume": 11422.0}, {"date": "2021-07-12", "close": 0.29274, "volume": 26781.0}, {"date": "2021-07-13", "close": 0.29274, "volume": 174386.0}, {"date": "2021-07-14", "close": 0.29274, "volume": 240592.0}, {"date": "2021-07-15", "close": 0.29274, "volume": 103517.0}, {"date": "2021-07-16", "close": 0.29274, "volume": 136835.0}, {"date": "2021-07-19", "close": 0.31365, "volume": 22993.0}, {"date": "2021-07-20", "close": 0.29274, "volume": 373867.0}, {"date": "2021-07-21", "close": 0.29274, "volume": 249879.0}, {"date": "2021-07-22", "close": 0.27183, "volume": 130462.0}, {"date": "2021-07-23", "close": 0.29274, "volume": 379230.0}, {"date": "2021-07-26", "close": 0.27183, "volume": 44670.0}, {"date": "2021-07-27", "close": 0.29274, "volume": 578815.0}, {"date": "2021-07-28", "close": 0.29274, "volume": 3562.0}, {"date": "2021-07-29", "close": 0.29274, "volume": 54359.0}, {"date": "2021-07-30", "close": 0.33456, "volume": 183812.0}, {"date": "2021-08-02", "close": 0.33456, "volume": 62651.0}, {"date": "2021-08-03", "close": 0.33456, "volume": 81300.0}, {"date": "2021-08-04", "close": 0.33456, "volume": 86701.0}, {"date": "2021-08-05", "close": 0.31365, "volume": 254657.0}, {"date": "2021-08-06", "close": 0.31365, "volume": 1449.0}, {"date": "2021-08-09", "close": 0.31365, "volume": 123418.0}, {"date": "2021-08-10", "close": 0.31365, "volume": 38983.0}, {"date": "2021-08-11", "close": 0.31365, "volume": 6695.0}, {"date": "2021-08-12", "close": 0.31365, "volume": 48389.0}, {"date": "2021-08-13", "close": 0.31365, "volume": 75321.0}, {"date": "2021-08-16", "close": 0.31365, "volume": 11135.0}, {"date": "2021-08-17", "close": 0.31365, "volume": 18688.0}, {"date": "2021-08-18", "close": 0.31365, "volume": 53010.0}, {"date": "2021-08-19", "close": 0.31365, "volume": 2335.0}, {"date": "2021-08-20", "close": 0.31365, "volume": 46731.0}, {"date": "2021-08-23", "close": 0.31365, "volume": 61740.0}, {"date": "2021-08-24", "close": 0.31365, "volume": 5117.0}, {"date": "2021-08-25", "close": 0.29274, "volume": 19789.0}, {"date": "2021-08-26", "close": 0.29274, "volume": 42960.0}, {"date": "2021-08-27", "close": 0.31365, "volume": 19608.0}, {"date": "2021-08-30", "close": 0.33456, "volume": 258260.0}, {"date": "2021-08-31", "close": 0.35547, "volume": 343072.0}, {"date": "2021-09-01", "close": 0.29274, "volume": 2906232.0}, {"date": "2021-09-02", "close": 0.29274, "volume": 135231.0}, {"date": "2021-09-03", "close": 0.31365, "volume": 202984.0}, {"date": "2021-09-06", "close": 0.35547, "volume": 220058.0}, {"date": "2021-09-07", "close": 0.33456, "volume": 64287.0}, {"date": "2021-09-08", "close": 0.33456, "volume": 130936.0}, {"date": "2021-09-09", "close": 0.33456, "volume": 12889.0}, {"date": "2021-09-10", "close": 0.31365, "volume": 277448.0}, {"date": "2021-09-13", "close": 0.29274, "volume": 548681.0}, {"date": "2021-09-14", "close": 0.31365, "volume": 46682.0}, {"date": "2021-09-15", "close": 0.31365, "volume": 6888.0}, {"date": "2021-09-16", "close": 0.29274, "volume": 38504.0}, {"date": "2021-09-17", "close": 0.29274, "volume": 87174.0}, {"date": "2021-09-20", "close": 0.27183, "volume": 40211.0}, {"date": "2021-09-21", "close": 0.29274, "volume": 158796.0}, {"date": "2021-09-22", "close": 0.29274, "volume": 34086.0}, {"date": "2021-09-23", "close": 0.29274, "volume": 16184.0}, {"date": "2021-09-24", "close": 0.282285, "volume": 1945.0}, {"date": "2021-09-27", "close": 0.29274, "volume": 4983.0}, {"date": "2021-09-28", "close": 0.29274, "volume": 39218.0}, {"date": "2021-09-29", "close": 0.29274, "volume": 1741.0}, {"date": "2021-10-01", "close": 0.27183, "volume": 3212.0}, {"date": "2021-10-04", "close": 0.282285, "volume": 26769.0}, {"date": "2021-10-05", "close": 0.27183, "volume": 15304.0}, {"date": "2021-10-06", "close": 0.29274, "volume": 25902.0}, {"date": "2021-10-07", "close": 0.29274, "volume": 45126.0}, {"date": "2021-10-08", "close": 0.29274, "volume": 9565.0}, {"date": "2021-10-11", "close": 0.29274, "volume": 18653.0}, {"date": "2021-10-13", "close": 0.282285, "volume": 40992.0}, {"date": "2021-10-14", "close": 0.31365, "volume": 195210.0}, {"date": "2021-10-15", "close": 0.31365, "volume": 11717.0}, {"date": "2021-10-18", "close": 0.31365, "volume": 431873.0}, {"date": "2021-10-19", "close": 0.303195, "volume": 40179.0}, {"date": "2021-10-20", "close": 0.303195, "volume": 28097.0}, {"date": "2021-10-21", "close": 0.303195, "volume": 8794.0}, {"date": "2021-10-22", "close": 0.29274, "volume": 290.0}, {"date": "2021-10-25", "close": 0.31365, "volume": 18612.0}, {"date": "2021-10-26", "close": 0.31365, "volume": 18141.0}, {"date": "2021-10-27", "close": 0.303195, "volume": 1196.0}, {"date": "2021-10-28", "close": 0.27183, "volume": 172625.0}, {"date": "2021-10-29", "close": 0.27183, "volume": 190662.0}, {"date": "2021-11-01", "close": 0.27183, "volume": 44062.0}, {"date": "2021-11-02", "close": 0.27183, "volume": 38621.0}, {"date": "2021-11-03", "close": 0.23001, "volume": 663652.0}, {"date": "2021-11-04", "close": 0.23001, "volume": 292768.0}, {"date": "2021-11-05", "close": 0.23001, "volume": 167252.0}, {"date": "2021-11-08", "close": 0.23001, "volume": 33201.0}, {"date": "2021-11-09", "close": 0.23001, "volume": 551963.0}, {"date": "2021-11-10", "close": 0.23001, "volume": 21787.0}, {"date": "2021-11-11", "close": 0.23001, "volume": 18406.0}, {"date": "2021-11-12", "close": 0.25092, "volume": 53901.0}, {"date": "2021-11-15", "close": 0.25092, "volume": 135119.0}, {"date": "2021-11-16", "close": 0.23001, "volume": 8225.0}, {"date": "2021-11-17", "close": 0.23001, "volume": 76967.0}, {"date": "2021-11-19", "close": 0.25092, "volume": 309327.0}, {"date": "2021-11-22", "close": 0.25092, "volume": 42595.0}, {"date": "2021-11-23", "close": 0.25092, "volume": 65332.0}, {"date": "2021-11-24", "close": 0.25092, "volume": 6303.0}, {"date": "2021-11-25", "close": 0.25092, "volume": 13378.0}, {"date": "2021-11-26", "close": 0.25092, "volume": 37937.0}, {"date": "2021-11-29", "close": 0.25092, "volume": 7957.0}, {"date": "2021-11-30", "close": 0.25092, "volume": 6268.0}, {"date": "2021-12-01", "close": 0.25092, "volume": 12260.0}, {"date": "2021-12-02", "close": 0.25092, "volume": 45713.0}, {"date": "2021-12-03", "close": 0.25092, "volume": 15580.0}, {"date": "2021-12-06", "close": 0.23001, "volume": 96636.0}, {"date": "2021-12-07", "close": 0.23001, "volume": 433.0}, {"date": "2021-12-08", "close": 0.240465, "volume": 9565.0}, {"date": "2021-12-09", "close": 0.240465, "volume": 21521.0}, {"date": "2021-12-10", "close": 0.240465, "volume": 5213.0}, {"date": "2021-12-13", "close": 0.23001, "volume": 1315.0}, {"date": "2021-12-14", "close": 0.240465, "volume": 2630.0}, {"date": "2021-12-16", "close": 0.240465, "volume": 6232.0}, {"date": "2021-12-20", "close": 0.2091, "volume": 195804.0}, {"date": "2021-12-21", "close": 0.2091, "volume": 104088.0}, {"date": "2021-12-22", "close": 0.2091, "volume": 81186.0}, {"date": "2021-12-23", "close": 0.2091, "volume": 123038.0}, {"date": "2021-12-24", "close": 0.2091, "volume": 9565.0}, {"date": "2021-12-29", "close": 0.2091, "volume": 54070.0}, {"date": "2021-12-30", "close": 0.2091, "volume": 101340.0}, {"date": "2021-12-31", "close": 0.25092, "volume": 68382.0}, {"date": "2022-01-04", "close": 0.25092, "volume": 54328.0}, {"date": "2022-01-05", "close": 0.25092, "volume": 80269.0}, {"date": "2022-01-06", "close": 0.23001, "volume": 6398.0}, {"date": "2022-01-07", "close": 0.23001, "volume": 44046.0}, {"date": "2022-01-10", "close": 0.23001, "volume": 186383.0}, {"date": "2022-01-11", "close": 0.23001, "volume": 4615.0}, {"date": "2022-01-13", "close": 0.23001, "volume": 67010.0}, {"date": "2022-01-14", "close": 0.23001, "volume": 4782.0}, {"date": "2022-01-17", "close": 0.23001, "volume": 14716.0}, {"date": "2022-01-19", "close": 0.27183, "volume": 624224.0}, {"date": "2022-01-20", "close": 0.27183, "volume": 287242.0}, {"date": "2022-01-21", "close": 0.27183, "volume": 106307.0}, {"date": "2022-01-24", "close": 0.27183, "volume": 4175.0}, {"date": "2022-01-25", "close": 0.23001, "volume": 122139.0}, {"date": "2022-01-27", "close": 0.23001, "volume": 42266.0}, {"date": "2022-01-28", "close": 0.23001, "volume": 7174.0}, {"date": "2022-01-31", "close": 0.23001, "volume": 248207.0}, {"date": "2022-02-01", "close": 0.25092, "volume": 15941.0}, {"date": "2022-02-02", "close": 0.23001, "volume": 23101.0}, {"date": "2022-02-03", "close": 0.31365, "volume": 1642148.0}, {"date": "2022-02-04", "close": 0.25092, "volume": 847082.0}, {"date": "2022-02-07", "close": 0.27183, "volume": 590471.0}, {"date": "2022-02-08", "close": 0.29274, "volume": 884737.0}, {"date": "2022-02-09", "close": 0.33456, "volume": 4245052.0}, {"date": "2022-02-10", "close": 0.33456, "volume": 319275.0}, {"date": "2022-02-11", "close": 0.31365, "volume": 322317.0}, {"date": "2022-02-14", "close": 0.33456, "volume": 652065.0}, {"date": "2022-02-15", "close": 0.31365, "volume": 425047.0}, {"date": "2022-02-16", "close": 0.31365, "volume": 117847.0}, {"date": "2022-02-17", "close": 0.31365, "volume": 83835.0}, {"date": "2022-02-18", "close": 0.29274, "volume": 100382.0}, {"date": "2022-02-21", "close": 0.29274, "volume": 262428.0}, {"date": "2022-02-22", "close": 0.25092, "volume": 138206.0}, {"date": "2022-02-23", "close": 0.27183, "volume": 150426.0}, {"date": "2022-02-24", "close": 0.25092, "volume": 544390.0}, {"date": "2022-02-25", "close": 0.25092, "volume": 45511.0}, {"date": "2022-02-28", "close": 0.27183, "volume": 243032.0}, {"date": "2022-03-01", "close": 0.27183, "volume": 22995.0}, {"date": "2022-03-02", "close": 0.27183, "volume": 60265.0}, {"date": "2022-03-03", "close": 0.25092, "volume": 25163.0}, {"date": "2022-03-04", "close": 0.27183, "volume": 41444.0}, {"date": "2022-03-07", "close": 0.27183, "volume": 145408.0}, {"date": "2022-03-08", "close": 0.27183, "volume": 84314.0}, {"date": "2022-03-09", "close": 0.27183, "volume": 157340.0}, {"date": "2022-03-10", "close": 0.29274, "volume": 74404.0}, {"date": "2022-03-11", "close": 0.31365, "volume": 340558.0}, {"date": "2022-03-14", "close": 0.29274, "volume": 80687.0}, {"date": "2022-03-15", "close": 0.27183, "volume": 195772.0}, {"date": "2022-03-17", "close": 0.27183, "volume": 95648.0}, {"date": "2022-03-18", "close": 0.27183, "volume": 48566.0}, {"date": "2022-03-21", "close": 0.27183, "volume": 489353.0}, {"date": "2022-03-22", "close": 0.27183, "volume": 76986.0}, {"date": "2022-03-23", "close": 0.27183, "volume": 56284.0}, {"date": "2022-03-24", "close": 0.25092, "volume": 164514.0}, {"date": "2022-03-25", "close": 0.25092, "volume": 52573.0}, {"date": "2022-03-28", "close": 0.27183, "volume": 93876.0}, {"date": "2022-03-29", "close": 0.261375, "volume": 50914.0}, {"date": "2022-03-30", "close": 0.261375, "volume": 29106.0}, {"date": "2022-03-31", "close": 0.33456, "volume": 1319898.0}, {"date": "2022-04-01", "close": 0.33456, "volume": 1075156.0}, {"date": "2022-04-04", "close": 0.39729, "volume": 1809103.0}, {"date": "2022-04-05", "close": 0.35547, "volume": 1080384.0}, {"date": "2022-04-06", "close": 0.35547, "volume": 638049.0}, {"date": "2022-04-07", "close": 0.35547, "volume": 70629.0}, {"date": "2022-04-08", "close": 0.35547, "volume": 70880.0}, {"date": "2022-04-11", "close": 0.33456, "volume": 217543.0}, {"date": "2022-04-12", "close": 0.33456, "volume": 184961.0}, {"date": "2022-04-13", "close": 0.35547, "volume": 565138.0}, {"date": "2022-04-14", "close": 0.4182, "volume": 2443249.0}, {"date": "2022-04-19", "close": 0.50184, "volume": 5349441.0}, {"date": "2022-04-20", "close": 0.48093, "volume": 2232409.0}, {"date": "2022-04-21", "close": 0.48093, "volume": 545133.0}, {"date": "2022-04-22", "close": 0.6273, "volume": 3367194.0}, {"date": "2022-04-26", "close": 0.64821, "volume": 4020027.0}, {"date": "2022-04-27", "close": 0.75276, "volume": 5745286.0}, {"date": "2022-04-28", "close": 0.8364, "volume": 5144891.0}, {"date": "2022-04-29", "close": 0.81549, "volume": 4014408.0}, {"date": "2022-05-02", "close": 0.98277, "volume": 3442578.0}, {"date": "2022-05-03", "close": 1.00368, "volume": 6306378.0}, {"date": "2022-05-04", "close": 0.87822, "volume": 5122964.0}, {"date": "2022-05-05", "close": 0.8364, "volume": 2955279.0}, {"date": "2022-05-06", "close": 0.71094, "volume": 3030068.0}, {"date": "2022-05-09", "close": 0.60639, "volume": 4179571.0}, {"date": "2022-05-10", "close": 0.66912, "volume": 2800689.0}, {"date": "2022-05-11", "close": 0.60639, "volume": 1545893.0}, {"date": "2022-05-12", "close": 0.52275, "volume": 1459662.0}, {"date": "2022-05-13", "close": 0.56457, "volume": 736471.0}, {"date": "2022-05-16", "close": 0.56457, "volume": 1275586.0}, {"date": "2022-05-17", "close": 0.73185, "volume": 3010657.0}, {"date": "2022-05-18", "close": 0.69003, "volume": 1763977.0}, {"date": "2022-05-19", "close": 0.66912, "volume": 908377.0}, {"date": "2022-05-20", "close": 0.77367, "volume": 1748647.0}, {"date": "2022-05-23", "close": 0.71094, "volume": 2236541.0}, {"date": "2022-05-24", "close": 0.64821, "volume": 914954.0}, {"date": "2022-05-25", "close": 0.79458, "volume": 4361944.0}, {"date": "2022-05-26", "close": 0.79458, "volume": 923643.0}, {"date": "2022-05-27", "close": 0.81549, "volume": 2394602.0}, {"date": "2022-05-30", "close": 0.77367, "volume": 963104.0}, {"date": "2022-05-31", "close": 0.71094, "volume": 864897.0}, {"date": "2022-06-01", "close": 0.66912, "volume": 1235490.0}, {"date": "2022-06-02", "close": 0.71094, "volume": 1660349.0}, {"date": "2022-06-03", "close": 0.69003, "volume": 835866.0}, {"date": "2022-06-06", "close": 0.64821, "volume": 789825.0}, {"date": "2022-06-07", "close": 0.6273, "volume": 1100505.0}, {"date": "2022-06-08", "close": 0.60639, "volume": 373167.0}, {"date": "2022-06-09", "close": 0.56457, "volume": 1339863.0}, {"date": "2022-06-10", "close": 0.52275, "volume": 1824278.0}, {"date": "2022-06-14", "close": 0.46002, "volume": 2071951.0}, {"date": "2022-06-15", "close": 0.43911, "volume": 1493821.0}, {"date": "2022-06-16", "close": 0.46002, "volume": 586694.0}, {"date": "2022-06-17", "close": 0.4182, "volume": 651069.0}, {"date": "2022-06-20", "close": 0.4182, "volume": 858971.0}, {"date": "2022-06-21", "close": 0.43911, "volume": 870737.0}, {"date": "2022-06-22", "close": 0.50184, "volume": 1870939.0}, {"date": "2022-06-23", "close": 0.43911, "volume": 987903.0}, {"date": "2022-06-24", "close": 0.46002, "volume": 725635.0}, {"date": "2022-06-27", "close": 0.43911, "volume": 1558817.0}, {"date": "2022-06-28", "close": 0.449565, "volume": 56048.0}, {"date": "2022-06-29", "close": 0.50184, "volume": 958223.0}, {"date": "2022-06-30", "close": 0.46002, "volume": 681348.0}, {"date": "2022-07-01", "close": 0.50184, "volume": 497175.0}, {"date": "2022-07-04", "close": 0.54366, "volume": 1734321.0}, {"date": "2022-07-05", "close": 0.56457, "volume": 1446401.0}, {"date": "2022-07-06", "close": 0.54366, "volume": 954899.0}, {"date": "2022-07-07", "close": 0.50184, "volume": 866286.0}, {"date": "2022-07-08", "close": 0.48093, "volume": 550099.0}, {"date": "2022-07-11", "close": 0.43911, "volume": 511843.0}, {"date": "2022-07-12", "close": 0.48093, "volume": 442596.0}, {"date": "2022-07-13", "close": 0.46002, "volume": 319017.0}, {"date": "2022-07-14", "close": 0.43911, "volume": 545436.0}, {"date": "2022-07-15", "close": 0.46002, "volume": 129137.0}, {"date": "2022-07-18", "close": 0.43911, "volume": 92621.0}, {"date": "2022-07-19", "close": 0.43911, "volume": 553741.0}, {"date": "2022-07-20", "close": 0.43911, "volume": 877207.0}, {"date": "2022-07-21", "close": 0.43911, "volume": 476656.0}, {"date": "2022-07-22", "close": 0.43911, "volume": 439396.0}, {"date": "2022-07-25", "close": 0.37638, "volume": 871850.0}, {"date": "2022-07-26", "close": 0.37638, "volume": 745495.0}, {"date": "2022-07-27", "close": 0.35547, "volume": 236244.0}, {"date": "2022-07-28", "close": 0.37638, "volume": 304986.0}, {"date": "2022-07-29", "close": 0.37638, "volume": 98001.0}, {"date": "2022-08-01", "close": 0.35547, "volume": 245285.0}, {"date": "2022-08-02", "close": 0.37638, "volume": 104656.0}, {"date": "2022-08-03", "close": 0.37638, "volume": 57461.0}, {"date": "2022-08-04", "close": 0.33456, "volume": 658518.0}, {"date": "2022-08-05", "close": 0.33456, "volume": 136503.0}, {"date": "2022-08-08", "close": 0.37638, "volume": 303046.0}, {"date": "2022-08-09", "close": 0.37638, "volume": 1423519.0}, {"date": "2022-08-10", "close": 0.35547, "volume": 321520.0}, {"date": "2022-08-11", "close": 0.39729, "volume": 648124.0}, {"date": "2022-08-12", "close": 0.35547, "volume": 906467.0}, {"date": "2022-08-15", "close": 0.33456, "volume": 201339.0}, {"date": "2022-08-16", "close": 0.33456, "volume": 528610.0}, {"date": "2022-08-17", "close": 0.33456, "volume": 131634.0}, {"date": "2022-08-18", "close": 0.33456, "volume": 205831.0}, {"date": "2022-08-19", "close": 0.33456, "volume": 32279.0}, {"date": "2022-08-22", "close": 0.31365, "volume": 64033.0}, {"date": "2022-08-23", "close": 0.31365, "volume": 441519.0}, {"date": "2022-08-24", "close": 0.31365, "volume": 77677.0}, {"date": "2022-08-25", "close": 0.31365, "volume": 253932.0}, {"date": "2022-08-26", "close": 0.31365, "volume": 162640.0}, {"date": "2022-08-29", "close": 0.29274, "volume": 522723.0}, {"date": "2022-08-30", "close": 0.29274, "volume": 140794.0}, {"date": "2022-08-31", "close": 0.29274, "volume": 403682.0}, {"date": "2022-09-01", "close": 0.27183, "volume": 996038.0}, {"date": "2022-09-02", "close": 0.25092, "volume": 1294133.0}, {"date": "2022-09-05", "close": 0.25092, "volume": 122717.0}, {"date": "2022-09-06", "close": 0.29274, "volume": 1311513.0}, {"date": "2022-09-07", "close": 0.27183, "volume": 108457.0}, {"date": "2022-09-08", "close": 0.282285, "volume": 84616.0}, {"date": "2022-09-09", "close": 0.33456, "volume": 892728.0}, {"date": "2022-09-12", "close": 0.33456, "volume": 508709.0}, {"date": "2022-09-13", "close": 0.33456, "volume": 349909.0}, {"date": "2022-09-14", "close": 0.33456, "volume": 649793.0}, {"date": "2022-09-15", "close": 0.33456, "volume": 139541.0}, {"date": "2022-09-16", "close": 0.31365, "volume": 328933.0}, {"date": "2022-09-19", "close": 0.29274, "volume": 310898.0}, {"date": "2022-09-20", "close": 0.31365, "volume": 231537.0}, {"date": "2022-09-21", "close": 0.29274, "volume": 44955.0}, {"date": "2022-09-23", "close": 0.29274, "volume": 179742.0}, {"date": "2022-09-26", "close": 0.27183, "volume": 236176.0}, {"date": "2022-09-27", "close": 0.282285, "volume": 53445.0}, {"date": "2022-09-28", "close": 0.25092, "volume": 378291.0}, {"date": "2022-09-29", "close": 0.27183, "volume": 207783.0}, {"date": "2022-09-30", "close": 0.27183, "volume": 113931.0}, {"date": "2022-10-03", "close": 0.27183, "volume": 109039.0}, {"date": "2022-10-04", "close": 0.27183, "volume": 357278.0}, {"date": "2022-10-05", "close": 0.27183, "volume": 187889.0}, {"date": "2022-10-06", "close": 0.27183, "volume": 148963.0}, {"date": "2022-10-07", "close": 0.27183, "volume": 368966.0}, {"date": "2022-10-10", "close": 0.27183, "volume": 858406.0}, {"date": "2022-10-11", "close": 0.27183, "volume": 542600.0}, {"date": "2022-10-12", "close": 0.25092, "volume": 68646.0}, {"date": "2022-10-13", "close": 0.27183, "volume": 164283.0}, {"date": "2022-10-14", "close": 0.27183, "volume": 26208.0}, {"date": "2022-10-17", "close": 0.27183, "volume": 163562.0}, {"date": "2022-10-18", "close": 0.27183, "volume": 227100.0}, {"date": "2022-10-19", "close": 0.29274, "volume": 13008.0}, {"date": "2022-10-20", "close": 0.27183, "volume": 160423.0}, {"date": "2022-10-21", "close": 0.27183, "volume": 42269.0}, {"date": "2022-10-24", "close": 0.261375, "volume": 72641.0}, {"date": "2022-10-25", "close": 0.27183, "volume": 107099.0}, {"date": "2022-10-26", "close": 0.27183, "volume": 74127.0}, {"date": "2022-10-27", "close": 0.27183, "volume": 86740.0}, {"date": "2022-10-28", "close": 0.25092, "volume": 85328.0}, {"date": "2022-10-31", "close": 0.27183, "volume": 58129.0}, {"date": "2022-11-01", "close": 0.25092, "volume": 151012.0}, {"date": "2022-11-02", "close": 0.261375, "volume": 7326.0}, {"date": "2022-11-03", "close": 0.27183, "volume": 557208.0}, {"date": "2022-11-04", "close": 0.27183, "volume": 331627.0}, {"date": "2022-11-07", "close": 0.25092, "volume": 59994.0}, {"date": "2022-11-08", "close": 0.25092, "volume": 475304.0}, {"date": "2022-11-09", "close": 0.23001, "volume": 30728.0}, {"date": "2022-11-10", "close": 0.25092, "volume": 505083.0}, {"date": "2022-11-11", "close": 0.25092, "volume": 35169.0}, {"date": "2022-11-14", "close": 0.25092, "volume": 351310.0}, {"date": "2022-11-15", "close": 0.25092, "volume": 59144.0}, {"date": "2022-11-16", "close": 0.25092, "volume": 324115.0}, {"date": "2022-11-17", "close": 0.261375, "volume": 49925.0}, {"date": "2022-11-18", "close": 0.261375, "volume": 35284.0}, {"date": "2022-11-21", "close": 0.25092, "volume": 38442.0}, {"date": "2022-11-22", "close": 0.25092, "volume": 12939.0}, {"date": "2022-11-23", "close": 0.25092, "volume": 312886.0}, {"date": "2022-11-24", "close": 0.25092, "volume": 132230.0}, {"date": "2022-11-25", "close": 0.25092, "volume": 198411.0}, {"date": "2022-11-28", "close": 0.27183, "volume": 193107.0}, {"date": "2022-11-29", "close": 0.23001, "volume": 133921.0}, {"date": "2022-11-30", "close": 0.261375, "volume": 37513.0}, {"date": "2022-12-01", "close": 0.23001, "volume": 55163.0}, {"date": "2022-12-02", "close": 0.261375, "volume": 75132.0}, {"date": "2022-12-05", "close": 0.27183, "volume": 70699.0}, {"date": "2022-12-06", "close": 0.261375, "volume": 11111.0}, {"date": "2022-12-07", "close": 0.261375, "volume": 26793.0}, {"date": "2022-12-08", "close": 0.23001, "volume": 37507.0}, {"date": "2022-12-09", "close": 0.25092, "volume": 21824.0}, {"date": "2022-12-12", "close": 0.25092, "volume": 15404.0}, {"date": "2022-12-13", "close": 0.25092, "volume": 9681.0}, {"date": "2022-12-14", "close": 0.25092, "volume": 66905.0}, {"date": "2022-12-15", "close": 0.29274, "volume": 1296441.0}, {"date": "2022-12-16", "close": 0.25092, "volume": 236517.0}, {"date": "2022-12-19", "close": 0.25092, "volume": 34419.0}, {"date": "2022-12-20", "close": 0.25092, "volume": 154741.0}, {"date": "2022-12-21", "close": 0.27183, "volume": 73874.0}, {"date": "2022-12-22", "close": 0.27183, "volume": 23754.0}, {"date": "2022-12-23", "close": 0.25092, "volume": 31814.0}, {"date": "2022-12-28", "close": 0.25092, "volume": 285625.0}, {"date": "2022-12-29", "close": 0.23001, "volume": 12578.0}, {"date": "2022-12-30", "close": 0.25092, "volume": 10900.0}, {"date": "2023-01-03", "close": 0.25092, "volume": 98517.0}, {"date": "2023-01-04", "close": 0.23001, "volume": 39138.0}, {"date": "2023-01-05", "close": 0.25092, "volume": 128904.0}, {"date": "2023-01-06", "close": 0.25092, "volume": 70493.0}, {"date": "2023-01-09", "close": 0.25092, "volume": 267610.0}, {"date": "2023-01-10", "close": 0.29274, "volume": 662266.0}, {"date": "2023-01-11", "close": 0.31365, "volume": 237711.0}, {"date": "2023-01-12", "close": 0.33456, "volume": 119663.0}, {"date": "2023-01-13", "close": 0.31365, "volume": 64277.0}, {"date": "2023-01-16", "close": 0.33456, "volume": 499847.0}, {"date": "2023-01-17", "close": 0.31365, "volume": 148609.0}, {"date": "2023-01-18", "close": 0.29274, "volume": 237638.0}, {"date": "2023-01-19", "close": 0.31365, "volume": 55047.0}, {"date": "2023-01-20", "close": 0.31365, "volume": 331089.0}, {"date": "2023-01-23", "close": 0.31365, "volume": 110450.0}, {"date": "2023-01-24", "close": 0.31365, "volume": 268219.0}, {"date": "2023-01-25", "close": 0.31365, "volume": 16053.0}, {"date": "2023-01-27", "close": 0.33456, "volume": 45901.0}, {"date": "2023-01-30", "close": 0.29274, "volume": 91942.0}, {"date": "2023-01-31", "close": 0.29274, "volume": 347634.0}, {"date": "2023-02-01", "close": 0.29274, "volume": 831266.0}, {"date": "2023-02-02", "close": 0.29274, "volume": 169442.0}, {"date": "2023-02-03", "close": 0.29274, "volume": 127345.0}, {"date": "2023-02-06", "close": 0.29274, "volume": 56118.0}, {"date": "2023-02-07", "close": 0.29274, "volume": 264608.0}, {"date": "2023-02-08", "close": 0.29274, "volume": 374186.0}, {"date": "2023-02-09", "close": 0.29274, "volume": 94339.0}, {"date": "2023-02-10", "close": 0.29274, "volume": 128825.0}, {"date": "2023-02-13", "close": 0.303195, "volume": 32649.0}, {"date": "2023-02-14", "close": 0.27183, "volume": 56476.0}, {"date": "2023-02-15", "close": 0.31365, "volume": 113694.0}, {"date": "2023-02-16", "close": 0.31365, "volume": 101087.0}, {"date": "2023-02-17", "close": 0.29274, "volume": 82746.0}, {"date": "2023-02-20", "close": 0.31365, "volume": 67164.0}, {"date": "2023-02-21", "close": 0.29274, "volume": 8034.0}, {"date": "2023-02-22", "close": 0.29274, "volume": 335973.0}, {"date": "2023-02-23", "close": 0.29274, "volume": 79396.0}, {"date": "2023-02-24", "close": 0.29274, "volume": 42619.0}, {"date": "2023-02-27", "close": 0.29274, "volume": 372683.0}, {"date": "2023-02-28", "close": 0.29274, "volume": 14180.0}, {"date": "2023-03-01", "close": 0.29274, "volume": 114626.0}, {"date": "2023-03-02", "close": 0.303195, "volume": 43471.0}, {"date": "2023-03-06", "close": 0.31365, "volume": 49497.0}, {"date": "2023-03-07", "close": 0.39729, "volume": 1289748.0}, {"date": "2023-03-08", "close": 0.37638, "volume": 664913.0}, {"date": "2023-03-09", "close": 0.37638, "volume": 221576.0}, {"date": "2023-03-10", "close": 0.37638, "volume": 420824.0}, {"date": "2023-03-13", "close": 0.37638, "volume": 133290.0}, {"date": "2023-03-14", "close": 0.37638, "volume": 241003.0}, {"date": "2023-03-15", "close": 0.37638, "volume": 97899.0}, {"date": "2023-03-16", "close": 0.37638, "volume": 53621.0}, {"date": "2023-03-17", "close": 0.37638, "volume": 170682.0}, {"date": "2023-03-20", "close": 0.33456, "volume": 57768.0}, {"date": "2023-03-21", "close": 0.37638, "volume": 304785.0}, {"date": "2023-03-22", "close": 0.39729, "volume": 887958.0}, {"date": "2023-03-23", "close": 0.43911, "volume": 730342.0}, {"date": "2023-03-24", "close": 0.48093, "volume": 1237096.0}, {"date": "2023-03-27", "close": 0.4182, "volume": 765444.0}, {"date": "2023-03-28", "close": 0.4182, "volume": 260752.0}, {"date": "2023-03-29", "close": 0.4182, "volume": 202927.0}, {"date": "2023-03-30", "close": 0.4182, "volume": 219133.0}, {"date": "2023-03-31", "close": 0.43911, "volume": 130434.0}, {"date": "2023-04-03", "close": 0.43911, "volume": 630121.0}, {"date": "2023-04-04", "close": 0.43911, "volume": 209802.0}, {"date": "2023-04-05", "close": 0.43911, "volume": 568215.0}, {"date": "2023-04-06", "close": 0.46002, "volume": 151302.0}, {"date": "2023-04-11", "close": 0.52275, "volume": 1334342.0}, {"date": "2023-04-12", "close": 0.50184, "volume": 481298.0}, {"date": "2023-04-13", "close": 0.46002, "volume": 521360.0}, {"date": "2023-04-14", "close": 0.46002, "volume": 461795.0}, {"date": "2023-04-17", "close": 0.50184, "volume": 201936.0}, {"date": "2023-04-18", "close": 0.48093, "volume": 411554.0}, {"date": "2023-04-19", "close": 0.50184, "volume": 210304.0}, {"date": "2023-04-20", "close": 0.48093, "volume": 71911.0}, {"date": "2023-04-21", "close": 0.50184, "volume": 169191.0}, {"date": "2023-04-24", "close": 0.48093, "volume": 156217.0}, {"date": "2023-04-26", "close": 0.43911, "volume": 580324.0}, {"date": "2023-04-27", "close": 0.4182, "volume": 612932.0}, {"date": "2023-04-28", "close": 0.35547, "volume": 893352.0}, {"date": "2023-05-01", "close": 0.37638, "volume": 692460.0}, {"date": "2023-05-02", "close": 0.37638, "volume": 177008.0}, {"date": "2023-05-03", "close": 0.37638, "volume": 303704.0}, {"date": "2023-05-04", "close": 0.35547, "volume": 250127.0}, {"date": "2023-05-05", "close": 0.35547, "volume": 64645.0}, {"date": "2023-05-08", "close": 0.35547, "volume": 144150.0}, {"date": "2023-05-09", "close": 0.35547, "volume": 164603.0}, {"date": "2023-05-10", "close": 0.35547, "volume": 145696.0}, {"date": "2023-05-11", "close": 0.39729, "volume": 98287.0}, {"date": "2023-05-12", "close": 0.4182, "volume": 203998.0}, {"date": "2023-05-15", "close": 0.39729, "volume": 120613.0}, {"date": "2023-05-16", "close": 0.39729, "volume": 4782.0}, {"date": "2023-05-17", "close": 0.37638, "volume": 38181.0}, {"date": "2023-05-18", "close": 0.39729, "volume": 54998.0}, {"date": "2023-05-19", "close": 0.4182, "volume": 44162.0}, {"date": "2023-05-22", "close": 0.37638, "volume": 166909.0}, {"date": "2023-05-23", "close": 0.39729, "volume": 115127.0}, {"date": "2023-05-24", "close": 0.365925, "volume": 41448.0}, {"date": "2023-05-25", "close": 0.35547, "volume": 43404.0}, {"date": "2023-05-26", "close": 0.365925, "volume": 22092.0}, {"date": "2023-05-29", "close": 0.37638, "volume": 149804.0}, {"date": "2023-05-30", "close": 0.35547, "volume": 648458.0}, {"date": "2023-05-31", "close": 0.35547, "volume": 56954.0}, {"date": "2023-06-01", "close": 0.35547, "volume": 557971.0}, {"date": "2023-06-02", "close": 0.35547, "volume": 10753.0}, {"date": "2023-06-05", "close": 0.35547, "volume": 24215.0}, {"date": "2023-06-06", "close": 0.35547, "volume": 220707.0}, {"date": "2023-06-07", "close": 0.33456, "volume": 29164.0}, {"date": "2023-06-08", "close": 0.33456, "volume": 451395.0}, {"date": "2023-06-09", "close": 0.33456, "volume": 51122.0}, {"date": "2023-06-13", "close": 0.31365, "volume": 207270.0}, {"date": "2023-06-14", "close": 0.31365, "volume": 74313.0}, {"date": "2023-06-15", "close": 0.31365, "volume": 683315.0}, {"date": "2023-06-16", "close": 0.31365, "volume": 187345.0}, {"date": "2023-06-19", "close": 0.31365, "volume": 50403.0}, {"date": "2023-06-20", "close": 0.29274, "volume": 389336.0}, {"date": "2023-06-21", "close": 0.29274, "volume": 31534.0}, {"date": "2023-06-22", "close": 0.27183, "volume": 795527.0}, {"date": "2023-06-23", "close": 0.29274, "volume": 123991.0}, {"date": "2023-06-26", "close": 0.29274, "volume": 344664.0}, {"date": "2023-06-27", "close": 0.27183, "volume": 36888.0}, {"date": "2023-06-28", "close": 0.29274, "volume": 41637.0}, {"date": "2023-06-29", "close": 0.31365, "volume": 162739.0}, {"date": "2023-06-30", "close": 0.31365, "volume": 195992.0}, {"date": "2023-07-03", "close": 0.31365, "volume": 89620.0}, {"date": "2023-07-04", "close": 0.31365, "volume": 179455.0}, {"date": "2023-07-05", "close": 0.31365, "volume": 41118.0}, {"date": "2023-07-06", "close": 0.31365, "volume": 23271.0}, {"date": "2023-07-07", "close": 0.29274, "volume": 33707.0}, {"date": "2023-07-10", "close": 0.33456, "volume": 67985.0}, {"date": "2023-07-11", "close": 0.37638, "volume": 212220.0}, {"date": "2023-07-12", "close": 0.33456, "volume": 76356.0}, {"date": "2023-07-13", "close": 0.33456, "volume": 68304.0}, {"date": "2023-07-14", "close": 0.31365, "volume": 147718.0}, {"date": "2023-07-17", "close": 0.31365, "volume": 69169.0}, {"date": "2023-07-18", "close": 0.33456, "volume": 14503.0}, {"date": "2023-07-19", "close": 0.35547, "volume": 49085.0}, {"date": "2023-07-25", "close": 0.33456, "volume": 1758160.0}, {"date": "2023-07-26", "close": 0.33456, "volume": 173169.0}, {"date": "2023-07-27", "close": 0.35547, "volume": 124011.0}, {"date": "2023-07-28", "close": 0.31365, "volume": 144645.0}, {"date": "2023-07-31", "close": 0.31365, "volume": 63333.0}, {"date": "2023-08-01", "close": 0.324105, "volume": 13713.0}, {"date": "2023-08-02", "close": 0.324105, "volume": 24774.0}, {"date": "2023-08-03", "close": 0.35547, "volume": 132575.0}, {"date": "2023-08-04", "close": 0.324105, "volume": 65805.0}, {"date": "2023-08-07", "close": 0.33456, "volume": 39226.0}, {"date": "2023-08-08", "close": 0.31365, "volume": 94139.0}, {"date": "2023-08-09", "close": 0.31365, "volume": 4418.0}, {"date": "2023-08-10", "close": 0.31365, "volume": 64670.0}, {"date": "2023-08-11", "close": 0.345015, "volume": 42368.0}, {"date": "2023-08-14", "close": 0.324105, "volume": 99903.0}, {"date": "2023-08-15", "close": 0.31365, "volume": 247172.0}, {"date": "2023-08-16", "close": 0.35547, "volume": 939953.0}, {"date": "2023-08-17", "close": 0.35547, "volume": 73996.0}, {"date": "2023-08-18", "close": 0.33456, "volume": 118581.0}, {"date": "2023-08-21", "close": 0.33456, "volume": 356234.0}, {"date": "2023-08-22", "close": 0.31365, "volume": 49553.0}, {"date": "2023-08-23", "close": 0.31365, "volume": 2391.0}, {"date": "2023-08-24", "close": 0.31365, "volume": 18699.0}, {"date": "2023-08-25", "close": 0.31365, "volume": 85775.0}, {"date": "2023-08-28", "close": 0.31365, "volume": 46586.0}, {"date": "2023-08-29", "close": 0.31365, "volume": 45996.0}, {"date": "2023-08-30", "close": 0.31365, "volume": 212305.0}, {"date": "2023-08-31", "close": 0.324105, "volume": 120160.0}, {"date": "2023-09-01", "close": 0.324105, "volume": 22781.0}, {"date": "2023-09-04", "close": 0.31365, "volume": 71593.0}, {"date": "2023-09-05", "close": 0.324105, "volume": 5056.0}, {"date": "2023-09-06", "close": 0.33456, "volume": 24873.0}, {"date": "2023-09-07", "close": 0.31365, "volume": 18986.0}, {"date": "2023-09-08", "close": 0.324105, "volume": 23792.0}, {"date": "2023-09-11", "close": 0.31365, "volume": 18141.0}, {"date": "2023-09-12", "close": 0.33456, "volume": 3635.0}, {"date": "2023-09-13", "close": 0.324105, "volume": 28174.0}, {"date": "2023-09-14", "close": 0.31365, "volume": 11320.0}, {"date": "2023-09-15", "close": 0.324105, "volume": 3908.0}, {"date": "2023-09-18", "close": 0.33456, "volume": 18011.0}, {"date": "2023-09-19", "close": 0.31365, "volume": 5024.0}, {"date": "2023-09-20", "close": 0.31365, "volume": 35690.0}, {"date": "2023-09-21", "close": 0.33456, "volume": 57130.0}, {"date": "2023-09-22", "close": 0.31365, "volume": 46412.0}, {"date": "2023-09-25", "close": 0.31365, "volume": 28469.0}, {"date": "2023-09-26", "close": 0.31365, "volume": 25138.0}, {"date": "2023-09-27", "close": 0.31365, "volume": 52619.0}, {"date": "2023-09-28", "close": 0.29274, "volume": 714100.0}, {"date": "2023-09-29", "close": 0.29274, "volume": 126104.0}, {"date": "2023-10-02", "close": 0.31365, "volume": 49466.0}, {"date": "2023-10-03", "close": 0.29274, "volume": 33955.0}, {"date": "2023-10-04", "close": 0.29274, "volume": 55295.0}, {"date": "2023-10-05", "close": 0.29274, "volume": 3348.0}, {"date": "2023-10-06", "close": 0.29274, "volume": 30206.0}, {"date": "2023-10-09", "close": 0.29274, "volume": 170734.0}, {"date": "2023-10-10", "close": 0.27183, "volume": 884.0}, {"date": "2023-10-11", "close": 0.27183, "volume": 59955.0}, {"date": "2023-10-12", "close": 0.27183, "volume": 207664.0}, {"date": "2023-10-13", "close": 0.27183, "volume": 22978.0}, {"date": "2023-10-16", "close": 0.27183, "volume": 50329.0}, {"date": "2023-10-17", "close": 0.27183, "volume": 22473.0}, {"date": "2023-10-18", "close": 0.282285, "volume": 6902.0}, {"date": "2023-10-19", "close": 0.29274, "volume": 283510.0}, {"date": "2023-10-20", "close": 0.29274, "volume": 72677.0}, {"date": "2023-10-24", "close": 0.29274, "volume": 2059.0}, {"date": "2023-10-25", "close": 0.29274, "volume": 56636.0}, {"date": "2023-10-26", "close": 0.29274, "volume": 46592.0}, {"date": "2023-10-27", "close": 0.31365, "volume": 52528.0}, {"date": "2023-10-30", "close": 0.303195, "volume": 121380.0}, {"date": "2023-10-31", "close": 0.33456, "volume": 309635.0}, {"date": "2023-11-03", "close": 0.27183, "volume": 957219.0}, {"date": "2023-11-06", "close": 0.25092, "volume": 375888.0}, {"date": "2023-11-07", "close": 0.23001, "volume": 119459.0}, {"date": "2023-11-08", "close": 0.23001, "volume": 882994.0}, {"date": "2023-11-09", "close": 0.2091, "volume": 1320918.0}, {"date": "2023-11-10", "close": 0.2091, "volume": 1026859.0}, {"date": "2023-11-13", "close": 0.18819, "volume": 138856.0}, {"date": "2023-11-14", "close": 0.2091, "volume": 700905.0}, {"date": "2023-11-15", "close": 0.2091, "volume": 283452.0}, {"date": "2023-11-16", "close": 0.2091, "volume": 211858.0}, {"date": "2023-11-17", "close": 0.23001, "volume": 151179.0}, {"date": "2023-11-20", "close": 0.18819, "volume": 637484.0}, {"date": "2023-11-21", "close": 0.18819, "volume": 14418.0}, {"date": "2023-11-22", "close": 0.2091, "volume": 36422.0}, {"date": "2023-11-23", "close": 0.18819, "volume": 85671.0}, {"date": "2023-11-24", "close": 0.2091, "volume": 14452.0}, {"date": "2023-11-27", "close": 0.198645, "volume": 90557.0}, {"date": "2023-11-28", "close": 0.18819, "volume": 32238.0}, {"date": "2023-11-29", "close": 0.198645, "volume": 9565.0}, {"date": "2023-12-05", "close": 0.2091, "volume": 1988869.0}, {"date": "2023-12-06", "close": 0.2091, "volume": 314923.0}, {"date": "2023-12-07", "close": 0.2091, "volume": 250910.0}, {"date": "2023-12-08", "close": 0.2091, "volume": 211660.0}, {"date": "2023-12-11", "close": 0.2091, "volume": 117737.0}, {"date": "2023-12-12", "close": 0.2091, "volume": 55647.0}, {"date": "2023-12-13", "close": 0.2091, "volume": 99044.0}, {"date": "2023-12-14", "close": 0.2091, "volume": 30468.0}, {"date": "2023-12-15", "close": 0.198645, "volume": 446013.0}, {"date": "2023-12-18", "close": 0.18819, "volume": 101012.0}, {"date": "2023-12-19", "close": 0.198645, "volume": 116611.0}, {"date": "2023-12-20", "close": 0.18819, "volume": 264127.0}, {"date": "2023-12-21", "close": 0.18819, "volume": 5260.0}, {"date": "2023-12-22", "close": 0.18819, "volume": 242985.0}, {"date": "2023-12-27", "close": 0.177735, "volume": 72337.0}, {"date": "2023-12-28", "close": 0.177735, "volume": 111621.0}, {"date": "2024-01-02", "close": 0.18819, "volume": 44558.0}, {"date": "2024-01-03", "close": 0.18819, "volume": 124790.0}, {"date": "2024-01-04", "close": 0.16728, "volume": 1034.0}, {"date": "2024-01-05", "close": 0.18819, "volume": 30263.0}, {"date": "2024-01-08", "close": 0.177735, "volume": 11956.0}, {"date": "2024-01-09", "close": 0.18819, "volume": 10096.0}, {"date": "2024-01-10", "close": 0.18819, "volume": 1546.0}, {"date": "2024-01-15", "close": 0.18819, "volume": 544548.0}, {"date": "2024-01-16", "close": 0.18819, "volume": 32605.0}, {"date": "2024-01-17", "close": 0.2091, "volume": 20305.0}, {"date": "2024-01-18", "close": 0.18819, "volume": 448266.0}, {"date": "2024-01-19", "close": 0.2091, "volume": 82182.0}, {"date": "2024-01-22", "close": 0.18819, "volume": 94814.0}, {"date": "2024-01-23", "close": 0.18819, "volume": 72757.0}, {"date": "2024-01-24", "close": 0.23001, "volume": 1589570.0}, {"date": "2024-01-25", "close": 0.23001, "volume": 254895.0}, {"date": "2024-01-29", "close": 0.23001, "volume": 54237.0}, {"date": "2024-01-30", "close": 0.2091, "volume": 256298.0}, {"date": "2024-01-31", "close": 0.198645, "volume": 21286.0}, {"date": "2024-02-01", "close": 0.23001, "volume": 87742.0}, {"date": "2024-02-02", "close": 0.25092, "volume": 215713.0}, {"date": "2024-02-05", "close": 0.23001, "volume": 181984.0}, {"date": "2024-02-06", "close": 0.25092, "volume": 203281.0}, {"date": "2024-02-07", "close": 0.25092, "volume": 63223.0}, {"date": "2024-02-08", "close": 0.23001, "volume": 784281.0}, {"date": "2024-02-09", "close": 0.25092, "volume": 16252.0}, {"date": "2024-02-12", "close": 0.25092, "volume": 74684.0}, {"date": "2024-02-13", "close": 0.23001, "volume": 325873.0}, {"date": "2024-02-14", "close": 0.25092, "volume": 199725.0}, {"date": "2024-02-15", "close": 0.25092, "volume": 27916.0}, {"date": "2024-02-16", "close": 0.25092, "volume": 105057.0}, {"date": "2024-02-19", "close": 0.23001, "volume": 125369.0}, {"date": "2024-02-20", "close": 0.23001, "volume": 148358.0}, {"date": "2024-02-21", "close": 0.25092, "volume": 7207.0}, {"date": "2024-02-22", "close": 0.25092, "volume": 100087.0}, {"date": "2024-02-23", "close": 0.240465, "volume": 33238.0}, {"date": "2024-02-26", "close": 0.2091, "volume": 33401.0}, {"date": "2024-02-27", "close": 0.23001, "volume": 40436.0}, {"date": "2024-02-28", "close": 0.23001, "volume": 57799.0}, {"date": "2024-02-29", "close": 0.23001, "volume": 92267.0}, {"date": "2024-03-01", "close": 0.23001, "volume": 35721.0}, {"date": "2024-03-04", "close": 0.23001, "volume": 3318.0}, {"date": "2024-03-05", "close": 0.23001, "volume": 285094.0}, {"date": "2024-03-06", "close": 0.240465, "volume": 72839.0}, {"date": "2024-03-07", "close": 0.23001, "volume": 195117.0}, {"date": "2024-03-08", "close": 0.27183, "volume": 410040.0}, {"date": "2024-03-11", "close": 0.25092, "volume": 133098.0}, {"date": "2024-03-12", "close": 0.23001, "volume": 117736.0}, {"date": "2024-03-13", "close": 0.25092, "volume": 2032.0}, {"date": "2024-03-14", "close": 0.2091, "volume": 726544.0}, {"date": "2024-03-15", "close": 0.2091, "volume": 30120.0}, {"date": "2024-03-18", "close": 0.2091, "volume": 316694.0}, {"date": "2024-03-19", "close": 0.2091, "volume": 137011.0}, {"date": "2024-03-20", "close": 0.23001, "volume": 2370.0}, {"date": "2024-03-21", "close": 0.219555, "volume": 2412.0}, {"date": "2024-03-22", "close": 0.2091, "volume": 16983.0}, {"date": "2024-03-25", "close": 0.2091, "volume": 57484.0}, {"date": "2024-03-26", "close": 0.2091, "volume": 250219.0}, {"date": "2024-03-27", "close": 0.23001, "volume": 47872.0}, {"date": "2024-03-28", "close": 0.2091, "volume": 125730.0}, {"date": "2024-04-02", "close": 0.2091, "volume": 90386.0}, {"date": "2024-04-03", "close": 0.18819, "volume": 75101.0}, {"date": "2024-04-04", "close": 0.2091, "volume": 51920.0}, {"date": "2024-04-05", "close": 0.2091, "volume": 89001.0}, {"date": "2024-04-08", "close": 0.2091, "volume": 243432.0}, {"date": "2024-04-09", "close": 0.2091, "volume": 64141.0}, {"date": "2024-04-10", "close": 0.2091, "volume": 111870.0}, {"date": "2024-04-11", "close": 0.2091, "volume": 71905.0}, {"date": "2024-04-12", "close": 0.2091, "volume": 6006.0}, {"date": "2024-04-15", "close": 0.2091, "volume": 129431.0}, {"date": "2024-04-16", "close": 0.2091, "volume": 128005.0}, {"date": "2024-04-17", "close": 0.2091, "volume": 15065.0}, {"date": "2024-04-18", "close": 0.23001, "volume": 44761.0}, {"date": "2024-04-19", "close": 0.23001, "volume": 247037.0}, {"date": "2024-04-22", "close": 0.2091, "volume": 38259.0}, {"date": "2024-04-23", "close": 0.219555, "volume": 2685.0}, {"date": "2024-04-24", "close": 0.18819, "volume": 158277.0}, {"date": "2024-04-26", "close": 0.2091, "volume": 17500.0}, {"date": "2024-04-29", "close": 0.23001, "volume": 127034.0}, {"date": "2024-04-30", "close": 0.2091, "volume": 110226.0}, {"date": "2024-05-01", "close": 0.2091, "volume": 48973.0}, {"date": "2024-05-02", "close": 0.2091, "volume": 54640.0}, {"date": "2024-05-03", "close": 0.2091, "volume": 82270.0}, {"date": "2024-05-06", "close": 0.2091, "volume": 95444.0}, {"date": "2024-05-07", "close": 0.2091, "volume": 333235.0}, {"date": "2024-05-08", "close": 0.23001, "volume": 324480.0}, {"date": "2024-05-09", "close": 0.23001, "volume": 61607.0}, {"date": "2024-05-10", "close": 0.2091, "volume": 124660.0}, {"date": "2024-05-13", "close": 0.23001, "volume": 66150.0}, {"date": "2024-05-14", "close": 0.2091, "volume": 23912.0}, {"date": "2024-05-16", "close": 0.2091, "volume": 88659.0}, {"date": "2024-05-17", "close": 0.2091, "volume": 257383.0}, {"date": "2024-05-20", "close": 0.198645, "volume": 21999.0}, {"date": "2024-05-21", "close": 0.2091, "volume": 48742.0}, {"date": "2024-05-22", "close": 0.18819, "volume": 59398.0}, {"date": "2024-05-24", "close": 0.198645, "volume": 4555.0}, {"date": "2024-05-27", "close": 0.18819, "volume": 74928.0}, {"date": "2024-05-28", "close": 0.198645, "volume": 18756.0}, {"date": "2024-05-29", "close": 0.2091, "volume": 620848.0}, {"date": "2024-05-30", "close": 0.18819, "volume": 208726.0}, {"date": "2024-05-31", "close": 0.18819, "volume": 117042.0}, {"date": "2024-06-03", "close": 0.18819, "volume": 273004.0}, {"date": "2024-06-04", "close": 0.18819, "volume": 724.0}, {"date": "2024-06-05", "close": 0.16728, "volume": 81888.0}, {"date": "2024-06-07", "close": 0.16728, "volume": 79006.0}, {"date": "2024-06-11", "close": 0.16728, "volume": 49462.0}, {"date": "2024-06-12", "close": 0.177735, "volume": 2968.0}, {"date": "2024-06-14", "close": 0.16728, "volume": 5859.0}, {"date": "2024-06-17", "close": 0.177735, "volume": 3146.0}, {"date": "2024-06-18", "close": 0.177735, "volume": 622.0}, {"date": "2024-06-19", "close": 0.16728, "volume": 41438.0}, {"date": "2024-06-20", "close": 0.16728, "volume": 533439.0}, {"date": "2024-06-21", "close": 0.16728, "volume": 130863.0}, {"date": "2024-06-24", "close": 0.16728, "volume": 75314.0}, {"date": "2024-06-25", "close": 0.16728, "volume": 228307.0}, {"date": "2024-06-26", "close": 0.16728, "volume": 91892.0}, {"date": "2024-06-27", "close": 0.16728, "volume": 155452.0}, {"date": "2024-06-28", "close": 0.16728, "volume": 39345.0}, {"date": "2024-07-01", "close": 0.16728, "volume": 13936.0}, {"date": "2024-07-02", "close": 0.16728, "volume": 75654.0}, {"date": "2024-07-03", "close": 0.16728, "volume": 3018.0}, {"date": "2024-07-04", "close": 0.156825, "volume": 632182.0}, {"date": "2024-07-05", "close": 0.14637, "volume": 317163.0}, {"date": "2024-07-08", "close": 0.16728, "volume": 21222.0}, {"date": "2024-07-09", "close": 0.16728, "volume": 277021.0}, {"date": "2024-07-10", "close": 0.14637, "volume": 199520.0}, {"date": "2024-07-11", "close": 0.14637, "volume": 135932.0}, {"date": "2024-07-12", "close": 0.156825, "volume": 3443.0}, {"date": "2024-07-15", "close": 0.135915, "volume": 29549.0}, {"date": "2024-07-16", "close": 0.135915, "volume": 101929.0}, {"date": "2024-07-17", "close": 0.12546, "volume": 15124.0}, {"date": "2024-07-18", "close": 0.14637, "volume": 63086.0}, {"date": "2024-07-19", "close": 0.14637, "volume": 51411.0}, {"date": "2024-07-22", "close": 0.135915, "volume": 31626.0}, {"date": "2024-07-23", "close": 0.14637, "volume": 254790.0}, {"date": "2024-07-24", "close": 0.14637, "volume": 30905.0}, {"date": "2024-07-25", "close": 0.14637, "volume": 296509.0}, {"date": "2024-07-26", "close": 0.14637, "volume": 163236.0}, {"date": "2024-07-29", "close": 0.16728, "volume": 117169.0}, {"date": "2024-07-30", "close": 0.16728, "volume": 35868.0}, {"date": "2024-07-31", "close": 0.14637, "volume": 236077.0}, {"date": "2024-08-01", "close": 0.14637, "volume": 43396.0}, {"date": "2024-08-02", "close": 0.14637, "volume": 21542.0}, {"date": "2024-08-05", "close": 0.12546, "volume": 723340.0}, {"date": "2024-08-06", "close": 0.14637, "volume": 30987.0}, {"date": "2024-08-07", "close": 0.12546, "volume": 20725.0}, {"date": "2024-08-08", "close": 0.135915, "volume": 8130.0}, {"date": "2024-08-09", "close": 0.135915, "volume": 4278.0}, {"date": "2024-08-12", "close": 0.135915, "volume": 131516.0}, {"date": "2024-08-13", "close": 0.135915, "volume": 180994.0}, {"date": "2024-08-14", "close": 0.12546, "volume": 147517.0}, {"date": "2024-08-15", "close": 0.12546, "volume": 2391.0}, {"date": "2024-08-16", "close": 0.12546, "volume": 35122.0}, {"date": "2024-08-19", "close": 0.12546, "volume": 7652.0}, {"date": "2024-08-20", "close": 0.12546, "volume": 36551.0}, {"date": "2024-08-21", "close": 0.12546, "volume": 125610.0}, {"date": "2024-08-22", "close": 0.12546, "volume": 32845.0}, {"date": "2024-08-23", "close": 0.12546, "volume": 19620.0}, {"date": "2024-08-26", "close": 0.10455, "volume": 664735.0}, {"date": "2024-08-27", "close": 0.12546, "volume": 308616.0}, {"date": "2024-08-28", "close": 0.14637, "volume": 33955.0}, {"date": "2024-08-29", "close": 0.14637, "volume": 13783.0}, {"date": "2024-08-30", "close": 0.135915, "volume": 33477.0}, {"date": "2024-09-02", "close": 0.135915, "volume": 5265.0}, {"date": "2024-09-04", "close": 0.12546, "volume": 59023.0}, {"date": "2024-09-05", "close": 0.14637, "volume": 335641.0}, {"date": "2024-09-06", "close": 0.12546, "volume": 45911.0}, {"date": "2024-09-09", "close": 0.12546, "volume": 83900.0}, {"date": "2024-09-10", "close": 0.12546, "volume": 5739.0}, {"date": "2024-09-11", "close": 0.12546, "volume": 6934.0}, {"date": "2024-09-12", "close": 0.14637, "volume": 7754.0}, {"date": "2024-09-13", "close": 0.135915, "volume": 168477.0}, {"date": "2024-09-16", "close": 0.14637, "volume": 140534.0}, {"date": "2024-09-17", "close": 0.115005, "volume": 120377.0}, {"date": "2024-09-18", "close": 0.12546, "volume": 83692.0}, {"date": "2024-09-19", "close": 0.12546, "volume": 75880.0}, {"date": "2024-09-20", "close": 0.14637, "volume": 87367.0}, {"date": "2024-09-23", "close": 0.12546, "volume": 92946.0}, {"date": "2024-09-24", "close": 0.12546, "volume": 30363.0}, {"date": "2024-09-25", "close": 0.12546, "volume": 21863.0}, {"date": "2024-09-26", "close": 0.12546, "volume": 134486.0}, {"date": "2024-09-27", "close": 0.14637, "volume": 39197.0}, {"date": "2024-09-30", "close": 0.14637, "volume": 78092.0}, {"date": "2024-10-01", "close": 0.14637, "volume": 112567.0}, {"date": "2024-10-02", "close": 0.14637, "volume": 68047.0}, {"date": "2024-10-03", "close": 0.14637, "volume": 12639.0}, {"date": "2024-10-04", "close": 0.14637, "volume": 670.0}, {"date": "2024-10-07", "close": 0.14637, "volume": 70886.0}, {"date": "2024-10-08", "close": 0.12546, "volume": 622270.0}, {"date": "2024-10-09", "close": 0.12546, "volume": 9411.0}, {"date": "2024-10-10", "close": 0.12546, "volume": 8202.0}, {"date": "2024-10-11", "close": 0.10455, "volume": 111139.0}, {"date": "2024-10-14", "close": 0.12546, "volume": 26283.0}, {"date": "2024-10-15", "close": 0.10455, "volume": 26287.0}, {"date": "2024-10-16", "close": 0.115005, "volume": 956.0}, {"date": "2024-10-17", "close": 0.115005, "volume": 116691.0}, {"date": "2024-10-18", "close": 0.115005, "volume": 2869.0}, {"date": "2024-10-21", "close": 0.10455, "volume": 11956.0}, {"date": "2024-10-22", "close": 0.115005, "volume": 6685.0}, {"date": "2024-10-23", "close": 0.12546, "volume": 20247.0}, {"date": "2024-10-24", "close": 0.12546, "volume": 22230.0}, {"date": "2024-10-25", "close": 0.12546, "volume": 48756.0}, {"date": "2024-10-28", "close": 0.115005, "volume": 47824.0}, {"date": "2024-10-29", "close": 0.10455, "volume": 20554.0}, {"date": "2024-10-30", "close": 0.10455, "volume": 19887.0}, {"date": "2024-10-31", "close": 0.10455, "volume": 31851.0}, {"date": "2024-11-01", "close": 0.115005, "volume": 27346.0}, {"date": "2024-11-04", "close": 0.10455, "volume": 1552491.0}, {"date": "2024-11-05", "close": 0.08364, "volume": 1178724.0}, {"date": "2024-11-06", "close": 0.08364, "volume": 476477.0}, {"date": "2024-11-07", "close": 0.08364, "volume": 33434.0}, {"date": "2024-11-11", "close": 0.10455, "volume": 18651.0}, {"date": "2024-11-12", "close": 0.094095, "volume": 49020.0}, {"date": "2024-11-13", "close": 0.10455, "volume": 9242.0}, {"date": "2024-11-14", "close": 0.06273, "volume": 2167414.0}, {"date": "2024-11-15", "close": 0.06273, "volume": 19858.0}, {"date": "2024-11-18", "close": 0.06273, "volume": 122815.0}, {"date": "2024-11-19", "close": 0.06273, "volume": 65370.0}, {"date": "2024-11-20", "close": 0.06273, "volume": 5857.0}, {"date": "2024-11-21", "close": 0.073185, "volume": 24034.0}, {"date": "2024-11-22", "close": 0.073185, "volume": 143951.0}, {"date": "2024-11-25", "close": 0.073185, "volume": 4304.0}, {"date": "2024-11-26", "close": 0.08364, "volume": 41698.0}, {"date": "2024-11-27", "close": 0.08364, "volume": 41632.0}, {"date": "2024-11-28", "close": 0.06273, "volume": 40053.0}, {"date": "2024-11-29", "close": 0.073185, "volume": 28737.0}, {"date": "2024-12-02", "close": 0.08364, "volume": 34045.0}, {"date": "2024-12-03", "close": 0.08364, "volume": 16349.0}, {"date": "2024-12-04", "close": 0.08364, "volume": 111807.0}, {"date": "2024-12-05", "close": 0.08364, "volume": 788448.0}, {"date": "2024-12-06", "close": 0.10455, "volume": 105325.0}, {"date": "2024-12-09", "close": 0.08364, "volume": 372415.0}, {"date": "2024-12-10", "close": 0.08364, "volume": 418871.0}, {"date": "2024-12-11", "close": 0.08364, "volume": 94003.0}, {"date": "2024-12-12", "close": 0.08364, "volume": 28694.0}, {"date": "2024-12-13", "close": 0.08364, "volume": 54899.0}, {"date": "2024-12-16", "close": 0.08364, "volume": 4782.0}, {"date": "2024-12-17", "close": 0.08364, "volume": 19130.0}, {"date": "2024-12-18", "close": 0.08364, "volume": 166701.0}, {"date": "2024-12-19", "close": 0.08364, "volume": 43260.0}, {"date": "2024-12-20", "close": 0.08364, "volume": 53415.0}, {"date": "2024-12-23", "close": 0.073185, "volume": 1909.0}, {"date": "2024-12-27", "close": 0.073185, "volume": 117105.0}, {"date": "2024-12-30", "close": 0.08364, "volume": 169775.0}, {"date": "2024-12-31", "close": 0.06273, "volume": 9520.0}, {"date": "2025-01-03", "close": 0.073185, "volume": 4185.0}, {"date": "2025-01-06", "close": 0.06273, "volume": 392.0}, {"date": "2025-01-07", "close": 0.06273, "volume": 359684.0}, {"date": "2025-01-08", "close": 0.06273, "volume": 745.0}, {"date": "2025-01-09", "close": 0.073185, "volume": 42975.0}, {"date": "2025-01-10", "close": 0.06273, "volume": 885.0}, {"date": "2025-01-14", "close": 0.073185, "volume": 420.0}, {"date": "2025-01-16", "close": 0.08364, "volume": 16582.0}, {"date": "2025-01-17", "close": 0.06273, "volume": 88240.0}, {"date": "2025-01-20", "close": 0.073185, "volume": 12982.0}, {"date": "2025-01-21", "close": 0.08364, "volume": 44694.0}, {"date": "2025-01-22", "close": 0.08364, "volume": 59780.0}, {"date": "2025-01-23", "close": 0.08364, "volume": 60232.0}, {"date": "2025-01-24", "close": 0.073185, "volume": 74299.0}, {"date": "2025-01-29", "close": 0.08364, "volume": 108120.0}, {"date": "2025-01-30", "close": 0.08364, "volume": 47824.0}, {"date": "2025-01-31", "close": 0.08364, "volume": 96365.0}, {"date": "2025-02-03", "close": 0.06273, "volume": 331.0}, {"date": "2025-02-04", "close": 0.08364, "volume": 40076.0}, {"date": "2025-02-05", "close": 0.073185, "volume": 47824.0}, {"date": "2025-02-06", "close": 0.08364, "volume": 189025.0}, {"date": "2025-02-07", "close": 0.08364, "volume": 119680.0}, {"date": "2025-02-10", "close": 0.06273, "volume": 22145.0}, {"date": "2025-02-11", "close": 0.06273, "volume": 1937.0}, {"date": "2025-02-13", "close": 0.073185, "volume": 12458.0}, {"date": "2025-02-14", "close": 0.073185, "volume": 1681.0}, {"date": "2025-02-17", "close": 0.06273, "volume": 13110.0}, {"date": "2025-02-18", "close": 0.073185, "volume": 80548.0}, {"date": "2025-02-19", "close": 0.073185, "volume": 236424.0}, {"date": "2025-02-21", "close": 0.073185, "volume": 168819.0}, {"date": "2025-02-24", "close": 0.06273, "volume": 797.0}, {"date": "2025-02-25", "close": 0.073185, "volume": 34.0}, {"date": "2025-02-26", "close": 0.06273, "volume": 90558.0}, {"date": "2025-02-27", "close": 0.06273, "volume": 276.0}, {"date": "2025-02-28", "close": 0.06273, "volume": 62394.0}, {"date": "2025-03-03", "close": 0.06273, "volume": 1180961.0}, {"date": "2025-03-04", "close": 0.06273, "volume": 29173.0}, {"date": "2025-03-05", "close": 0.06273, "volume": 172119.0}, {"date": "2025-03-06", "close": 0.06273, "volume": 26303.0}, {"date": "2025-03-07", "close": 0.06273, "volume": 35218.0}, {"date": "2025-03-10", "close": 0.06273, "volume": 11956.0}, {"date": "2025-03-11", "close": 0.06273, "volume": 791323.0}, {"date": "2025-03-12", "close": 0.06273, "volume": 113083.0}, {"date": "2025-03-14", "close": 0.06273, "volume": 3427.0}, {"date": "2025-03-17", "close": 0.073185, "volume": 40922.0}, {"date": "2025-03-18", "close": 0.06273, "volume": 23157.0}, {"date": "2025-03-21", "close": 0.06273, "volume": 165741.0}, {"date": "2025-03-24", "close": 0.06273, "volume": 332727.0}, {"date": "2025-03-25", "close": 0.073185, "volume": 10760.0}, {"date": "2025-03-26", "close": 0.06273, "volume": 66093.0}, {"date": "2025-03-28", "close": 0.06273, "volume": 2519.0}, {"date": "2025-03-31", "close": 0.06273, "volume": 3157.0}, {"date": "2025-04-01", "close": 0.06273, "volume": 119560.0}, {"date": "2025-04-02", "close": 0.073185, "volume": 60929.0}, {"date": "2025-04-03", "close": 0.06273, "volume": 94789.0}, {"date": "2025-04-07", "close": 0.06273, "volume": 4795.0}, {"date": "2025-04-08", "close": 0.06273, "volume": 158393.0}, {"date": "2025-04-10", "close": 0.06273, "volume": 252513.0}, {"date": "2025-04-11", "close": 0.06273, "volume": 79769.0}, {"date": "2025-04-14", "close": 0.06273, "volume": 56385.0}, {"date": "2025-04-17", "close": 0.06273, "volume": 85646.0}, {"date": "2025-04-22", "close": 0.08364, "volume": 68079.0}, {"date": "2025-04-23", "close": 0.06273, "volume": 32201.0}, {"date": "2025-04-24", "close": 0.08364, "volume": 52280.0}, {"date": "2025-04-28", "close": 0.073185, "volume": 164018.0}, {"date": "2025-04-29", "close": 0.06273, "volume": 403568.0}, {"date": "2025-04-30", "close": 0.06273, "volume": 69062.0}, {"date": "2025-05-01", "close": 0.06273, "volume": 26569.0}, {"date": "2025-05-02", "close": 0.06273, "volume": 71470.0}, {"date": "2025-05-05", "close": 0.06273, "volume": 193690.0}, {"date": "2025-05-07", "close": 0.06273, "volume": 41447.0}, {"date": "2025-05-08", "close": 0.06273, "volume": 321195.0}, {"date": "2025-05-09", "close": 0.06273, "volume": 37466.0}, {"date": "2025-05-12", "close": 0.06273, "volume": 74771.0}, {"date": "2025-05-14", "close": 0.073185, "volume": 6017.0}, {"date": "2025-05-15", "close": 0.06273, "volume": 117374.0}, {"date": "2025-05-16", "close": 0.06273, "volume": 108082.0}, {"date": "2025-05-19", "close": 0.06273, "volume": 5691.0}, {"date": "2025-05-20", "close": 0.06273, "volume": 21776.0}, {"date": "2025-05-22", "close": 0.06273, "volume": 35868.0}, {"date": "2025-05-23", "close": 0.06273, "volume": 478.0}, {"date": "2025-05-26", "close": 0.052275, "volume": 557800.0}, {"date": "2025-05-27", "close": 0.052275, "volume": 89632.0}, {"date": "2025-05-28", "close": 0.05, "volume": 90760.0}, {"date": "2025-05-29", "close": 0.05, "volume": 109900.0}, {"date": "2025-05-30", "close": 0.05, "volume": 42000.0}, {"date": "2025-06-02", "close": 0.0375, "volume": 73040.0}, {"date": "2025-06-03", "close": 0.0375, "volume": 196346.0}, {"date": "2025-06-04", "close": 0.0375, "volume": 1428.0}, {"date": "2025-06-06", "close": 0.0375, "volume": 71746.0}, {"date": "2025-06-10", "close": 0.0375, "volume": 7000.0}, {"date": "2025-06-12", "close": 0.025, "volume": 265507.0}, {"date": "2025-06-13", "close": 0.05, "volume": 86203.0}, {"date": "2025-06-16", "close": 0.05, "volume": 100640.0}, {"date": "2025-06-17", "close": 0.05, "volume": 20.0}, {"date": "2025-06-18", "close": 0.0375, "volume": 36502.0}, {"date": "2025-06-19", "close": 0.05, "volume": 223686.0}, {"date": "2025-06-20", "close": 0.05, "volume": 417157.0}, {"date": "2025-06-23", "close": 0.05, "volume": 363622.0}, {"date": "2025-06-24", "close": 0.05, "volume": 68662.0}, {"date": "2025-06-25", "close": 0.05, "volume": 206887.0}, {"date": "2025-06-26", "close": 0.05, "volume": 70821.0}, {"date": "2025-06-27", "close": 0.05, "volume": 3960.0}, {"date": "2025-06-30", "close": 0.0375, "volume": 13362.0}, {"date": "2025-07-02", "close": 0.05, "volume": 69955.0}, {"date": "2025-07-03", "close": 0.05, "volume": 158001.0}, {"date": "2025-07-04", "close": 0.05, "volume": 46680.0}, {"date": "2025-07-07", "close": 0.05, "volume": 10000.0}, {"date": "2025-07-08", "close": 0.05, "volume": 1034004.0}, {"date": "2025-07-09", "close": 0.05, "volume": 20000.0}, {"date": "2025-07-10", "close": 0.05, "volume": 31059.0}, {"date": "2025-07-11", "close": 0.05, "volume": 1345992.0}, {"date": "2025-07-14", "close": 0.05, "volume": 90084.0}, {"date": "2025-07-15", "close": 0.05, "volume": 45800.0}, {"date": "2025-07-16", "close": 0.05, "volume": 53516.0}, {"date": "2025-07-17", "close": 0.05, "volume": 853746.0}, {"date": "2025-07-18", "close": 0.05, "volume": 13915.0}, {"date": "2025-07-21", "close": 0.05, "volume": 210181.0}, {"date": "2025-07-22", "close": 0.05, "volume": 83905.0}, {"date": "2025-07-23", "close": 0.05, "volume": 111595.0}, {"date": "2025-07-25", "close": 0.05, "volume": 328679.0}, {"date": "2025-07-28", "close": 0.05, "volume": 49580.0}, {"date": "2025-07-30", "close": 0.05, "volume": 3200.0}, {"date": "2025-07-31", "close": 0.05, "volume": 10200.0}, {"date": "2025-08-01", "close": 0.05, "volume": 372093.0}, {"date": "2025-08-05", "close": 0.05, "volume": 720000.0}, {"date": "2025-08-06", "close": 0.05, "volume": 44020.0}, {"date": "2025-08-07", "close": 0.05, "volume": 303120.0}, {"date": "2025-08-08", "close": 0.05, "volume": 60200.0}, {"date": "2025-08-11", "close": 0.05, "volume": 40600.0}, {"date": "2025-08-12", "close": 0.0375, "volume": 336000.0}, {"date": "2025-08-13", "close": 0.0375, "volume": 289863.0}, {"date": "2025-08-14", "close": 0.0375, "volume": 38767.0}, {"date": "2025-08-15", "close": 0.0375, "volume": 56000.0}, {"date": "2025-08-18", "close": 0.0375, "volume": 42600.0}, {"date": "2025-08-19", "close": 0.0375, "volume": 58960.0}, {"date": "2025-08-20", "close": 0.0375, "volume": 90685.0}, {"date": "2025-08-21", "close": 0.0375, "volume": 45250.0}, {"date": "2025-08-22", "close": 0.025, "volume": 69600.0}, {"date": "2025-08-25", "close": 0.025, "volume": 65494.0}, {"date": "2025-08-26", "close": 0.0375, "volume": 72327.0}, {"date": "2025-08-27", "close": 0.0375, "volume": 60000.0}, {"date": "2025-08-28", "close": 0.0375, "volume": 92919.0}, {"date": "2025-08-29", "close": 0.025, "volume": 10913.0}, {"date": "2025-09-01", "close": 0.025, "volume": 238000.0}, {"date": "2025-09-03", "close": 0.0375, "volume": 21300.0}, {"date": "2025-09-04", "close": 0.0375, "volume": 42320.0}, {"date": "2025-09-08", "close": 0.0375, "volume": 80000.0}, {"date": "2025-09-09", "close": 0.05, "volume": 1187912.0}, {"date": "2025-09-10", "close": 0.05, "volume": 10180.0}, {"date": "2025-09-11", "close": 0.0375, "volume": 64760.0}, {"date": "2025-09-12", "close": 0.0375, "volume": 123252.0}, {"date": "2025-09-15", "close": 0.0375, "volume": 3049.0}, {"date": "2025-09-16", "close": 0.0375, "volume": 442.0}, {"date": "2025-09-17", "close": 0.0375, "volume": 107402.0}, {"date": "2025-09-18", "close": 0.0375, "volume": 238260.0}, {"date": "2025-09-19", "close": 0.0375, "volume": 258840.0}, {"date": "2025-09-22", "close": 0.0375, "volume": 99604.0}, {"date": "2025-09-23", "close": 0.0375, "volume": 30440.0}, {"date": "2025-09-24", "close": 0.0375, "volume": 3200.0}, {"date": "2025-09-25", "close": 0.0375, "volume": 66003.0}, {"date": "2025-09-26", "close": 0.05, "volume": 329.0}, {"date": "2025-09-29", "close": 0.05, "volume": 422210.0}, {"date": "2025-09-30", "close": 0.0375, "volume": 200000.0}, {"date": "2025-10-01", "close": 0.025, "volume": 27575.0}, {"date": "2025-10-03", "close": 0.05, "volume": 20784.0}, {"date": "2025-10-06", "close": 0.05, "volume": 122207.0}, {"date": "2025-10-07", "close": 0.05, "volume": 972974.0}, {"date": "2025-10-08", "close": 0.05, "volume": 100125.0}, {"date": "2025-10-09", "close": 0.05, "volume": 549098.0}, {"date": "2025-10-10", "close": 0.05, "volume": 312381.0}, {"date": "2025-10-13", "close": 0.05, "volume": 1258263.0}, {"date": "2025-10-14", "close": 0.05, "volume": 362312.0}, {"date": "2025-10-15", "close": 0.05, "volume": 686800.0}, {"date": "2025-10-16", "close": 0.075, "volume": 4650128.0}, {"date": "2025-10-17", "close": 0.0625, "volume": 749630.0}, {"date": "2025-10-20", "close": 0.075, "volume": 360376.0}, {"date": "2025-10-21", "close": 0.05, "volume": 232657.0}, {"date": "2025-10-22", "close": 0.05, "volume": 796727.0}, {"date": "2025-10-23", "close": 0.075, "volume": 13565.0}, {"date": "2025-10-24", "close": 0.075, "volume": 186118.0}, {"date": "2025-10-27", "close": 0.0625, "volume": 308900.0}, {"date": "2025-10-28", "close": 0.0625, "volume": 459524.0}, {"date": "2025-10-29", "close": 0.05, "volume": 134696.0}, {"date": "2025-10-30", "close": 0.0625, "volume": 147168.0}, {"date": "2025-10-31", "close": 0.0625, "volume": 17316.0}, {"date": "2025-11-03", "close": 0.05, "volume": 45275.0}, {"date": "2025-11-04", "close": 0.0625, "volume": 61528.0}, {"date": "2025-11-05", "close": 0.05, "volume": 12000.0}, {"date": "2025-11-06", "close": 0.05, "volume": 16000.0}, {"date": "2025-11-07", "close": 0.05, "volume": 3933756.0}, {"date": "2025-11-10", "close": 0.05, "volume": 376136.0}, {"date": "2025-11-11", "close": 0.05, "volume": 220497.0}, {"date": "2025-11-12", "close": 0.05, "volume": 209178.0}, {"date": "2025-11-13", "close": 0.05, "volume": 170220.0}, {"date": "2025-11-14", "close": 0.05, "volume": 1079024.0}, {"date": "2025-11-17", "close": 0.0375, "volume": 531927.0}, {"date": "2025-11-18", "close": 0.05, "volume": 81057.0}, {"date": "2025-11-19", "close": 0.05, "volume": 19635.0}, {"date": "2025-11-20", "close": 0.05, "volume": 5109.0}, {"date": "2025-11-21", "close": 0.05, "volume": 57719.0}, {"date": "2025-11-24", "close": 0.05, "volume": 236754.0}, {"date": "2025-11-25", "close": 0.05, "volume": 20000.0}, {"date": "2025-11-26", "close": 0.05, "volume": 12000.0}, {"date": "2025-11-28", "close": 0.05, "volume": 18600.0}, {"date": "2025-12-01", "close": 0.05, "volume": 157160.0}, {"date": "2025-12-02", "close": 0.05, "volume": 383925.0}, {"date": "2025-12-03", "close": 0.05, "volume": 65142.0}, {"date": "2025-12-04", "close": 0.05, "volume": 4000.0}, {"date": "2025-12-05", "close": 0.05, "volume": 80000.0}, {"date": "2025-12-08", "close": 0.05, "volume": 10000.0}, {"date": "2025-12-09", "close": 0.05, "volume": 6880.0}, {"date": "2025-12-11", "close": 0.0375, "volume": 163211.0}, {"date": "2025-12-12", "close": 0.05, "volume": 90652.0}, {"date": "2025-12-15", "close": 0.05, "volume": 2208047.0}, {"date": "2025-12-16", "close": 0.05, "volume": 91959.0}, {"date": "2025-12-17", "close": 0.05, "volume": 36001.0}, {"date": "2025-12-19", "close": 0.05, "volume": 107602.0}, {"date": "2025-12-22", "close": 0.05, "volume": 130000.0}, {"date": "2025-12-29", "close": 0.05, "volume": 61540.0}, {"date": "2026-01-02", "close": 0.05, "volume": 8748.0}, {"date": "2026-01-05", "close": 0.0375, "volume": 71806.0}, {"date": "2026-01-06", "close": 0.05, "volume": 66729.0}, {"date": "2026-01-07", "close": 0.05, "volume": 20271.0}, {"date": "2026-01-08", "close": 0.05, "volume": 290000.0}, {"date": "2026-01-12", "close": 0.0375, "volume": 1633.0}, {"date": "2026-01-13", "close": 0.05, "volume": 84283.0}, {"date": "2026-01-14", "close": 0.05, "volume": 10000.0}, {"date": "2026-01-15", "close": 0.05, "volume": 40010.0}, {"date": "2026-01-16", "close": 0.05, "volume": 30000.0}, {"date": "2026-01-19", "close": 0.05, "volume": 46846.0}, {"date": "2026-01-20", "close": 0.05, "volume": 30000.0}, {"date": "2026-01-22", "close": 0.05, "volume": 161735.0}, {"date": "2026-01-23", "close": 0.0375, "volume": 80001.0}, {"date": "2026-01-27", "close": 0.05, "volume": 3901239.0}, {"date": "2026-01-28", "close": 0.05, "volume": 78020.0}, {"date": "2026-01-29", "close": 0.05, "volume": 8000.0}, {"date": "2026-01-30", "close": 0.05, "volume": 100800.0}, {"date": "2026-02-02", "close": 0.05, "volume": 44400.0}, {"date": "2026-02-03", "close": 0.0375, "volume": 78049.0}, {"date": "2026-02-04", "close": 0.0375, "volume": 400317.0}, {"date": "2026-02-06", "close": 0.05, "volume": 40400.0}, {"date": "2026-02-09", "close": 0.05, "volume": 26500.0}, {"date": "2026-02-11", "close": 0.05, "volume": 72699.0}, {"date": "2026-02-12", "close": 0.05, "volume": 10800.0}, {"date": "2026-02-13", "close": 0.05, "volume": 200.0}, {"date": "2026-02-16", "close": 0.05, "volume": 54420.0}, {"date": "2026-02-17", "close": 0.05, "volume": 97701.0}, {"date": "2026-02-18", "close": 0.05, "volume": 120000.0}, {"date": "2026-02-19", "close": 0.05, "volume": 20660.0}, {"date": "2026-02-20", "close": 0.025, "volume": 201249.0}, {"date": "2026-02-23", "close": 0.05, "volume": 71486.0}, {"date": "2026-02-24", "close": 0.05, "volume": 416846.0}, {"date": "2026-02-25", "close": 0.05, "volume": 5398.0}, {"date": "2026-02-26", "close": 0.05, "volume": 42407.0}, {"date": "2026-02-27", "close": 0.05, "volume": 20000.0}, {"date": "2026-03-03", "close": 0.05, "volume": 32200.0}, {"date": "2026-03-04", "close": 0.05, "volume": 30660.0}, {"date": "2026-03-05", "close": 0.0375, "volume": 4018.0}, {"date": "2026-03-06", "close": 0.0375, "volume": 80415.0}, {"date": "2026-03-09", "close": 0.0375, "volume": 411472.0}, {"date": "2026-03-10", "close": 0.0375, "volume": 320000.0}, {"date": "2026-03-11", "close": 0.05, "volume": 502400.0}, {"date": "2026-03-12", "close": 0.05, "volume": 10000.0}, {"date": "2026-03-13", "close": 0.025, "volume": 40000.0}, {"date": "2026-03-16", "close": 0.05, "volume": 84522.0}, {"date": "2026-03-17", "close": 0.05, "volume": 18400.0}, {"date": "2026-03-18", "close": 0.025, "volume": 6244.0}, {"date": "2026-03-19", "close": 0.0375, "volume": 34000.0}, {"date": "2026-03-20", "close": 0.0375, "volume": 177920.0}, {"date": "2026-03-23", "close": 0.0375, "volume": 39701.0}, {"date": "2026-03-24", "close": 0.025, "volume": 11800.0}, {"date": "2026-03-25", "close": 0.0375, "volume": 20000.0}, {"date": "2026-03-26", "close": 0.0375, "volume": 17450.0}, {"date": "2026-03-27", "close": 0.0375, "volume": 4400.0}, {"date": "2026-03-30", "close": 0.0375, "volume": 248591.0}, {"date": "2026-03-31", "close": 0.0375, "volume": 114667.0}, {"date": "2026-04-01", "close": 0.0375, "volume": 88394.0}, {"date": "2026-04-02", "close": 0.0375, "volume": 7977.0}, {"date": "2026-04-07", "close": 0.025, "volume": 35780.0}, {"date": "2026-04-08", "close": 0.025, "volume": 3445.0}, {"date": "2026-04-09", "close": 0.0375, "volume": 123247.0}, {"date": "2026-04-10", "close": 0.025, "volume": 512607.0}, {"date": "2026-04-13", "close": 0.05, "volume": 10000.0}, {"date": "2026-04-15", "close": 0.025, "volume": 5562.0}, {"date": "2026-04-17", "close": 0.0375, "volume": 168667.0}, {"date": "2026-04-22", "close": 0.0375, "volume": 75633.0}, {"date": "2026-04-23", "close": 0.025, "volume": 569560.0}, {"date": "2026-04-24", "close": 0.0375, "volume": 58617.0}, {"date": "2026-04-27", "close": 0.0375, "volume": 140000.0}, {"date": "2026-04-30", "close": 0.0375, "volume": 59614.0}, {"date": "2026-05-01", "close": 0.0375, "volume": 387614.0}, {"date": "2026-05-04", "close": 0.025, "volume": 52805.0}, {"date": "2026-05-05", "close": 0.025, "volume": 104267.0}, {"date": "2026-05-15", "close": 0.025, "volume": 29328.0}, {"date": "2026-05-18", "close": 0.022, "volume": 425287.0}, {"date": "2026-05-19", "close": 0.02, "volume": 676398.0}, {"date": "2026-05-20", "close": 0.02, "volume": 597670.0}, {"date": "2026-05-21", "close": 0.02, "volume": 229210.0}, {"date": "2026-05-22", "close": 0.022, "volume": 77454.0}, {"date": "2026-05-25", "close": 0.019, "volume": 33022.0}, {"date": "2026-05-26", "close": 0.025, "volume": 1521826.0}, {"date": "2026-05-27", "close": 0.02, "volume": 431581.0}, {"date": "2026-05-28", "close": 0.022, "volume": 265725.0}, {"date": "2026-05-29", "close": 0.023, "volume": 100000.0}, {"date": "2026-06-01", "close": 0.022, "volume": 49239.0}, {"date": "2026-06-02", "close": 0.022, "volume": 174606.0}, {"date": "2026-06-03", "close": 0.022, "volume": 78535.0}, {"date": "2026-06-04", "close": 0.022, "volume": 172470.0}, {"date": "2026-06-05", "close": 0.021, "volume": 79079.0}, {"date": "2026-06-09", "close": 0.018, "volume": 305725.0}, {"date": "2026-06-10", "close": 0.018, "volume": 291421.0}, {"date": "2026-06-11", "close": 0.019, "volume": 664008.0}, {"date": "2026-06-12", "close": 0.02, "volume": 530674.0}, {"date": "2026-06-15", "close": 0.023, "volume": 1359196.0}, {"date": "2026-06-16", "close": 0.025, "volume": 1342049.0}, {"date": "2026-06-17", "close": 0.024, "volume": 277572.0}, {"date": "2026-06-18", "close": 0.024, "volume": 392965.0}, {"date": "2026-06-19", "close": 0.025, "volume": 2000.0}, {"date": "2026-06-22", "close": 0.023, "volume": 103932.0}, {"date": "2026-06-23", "close": 0.028, "volume": 1231409.0}, {"date": "2026-06-24", "close": 0.025, "volume": 254416.0}, {"date": "2026-06-25", "close": 0.025, "volume": 20000.0}, {"date": "2026-06-26", "close": 0.021, "volume": 451841.0}, {"date": "2026-06-29", "close": 0.021, "volume": 240166.0}, {"date": "2026-06-30", "close": 0.021, "volume": 275869.0}, {"date": "2026-07-01", "close": 0.022, "volume": 79968.0}, {"date": "2026-07-02", "close": 0.024, "volume": 76344.0}, {"date": "2026-07-03", "close": 0.021, "volume": 77739.0}, {"date": "2026-07-06", "close": 0.021, "volume": 14500.0}, {"date": "2026-07-07", "close": 0.025, "volume": 183784.0}, {"date": "2026-07-08", "close": 0.024, "volume": 244985.0}, {"date": "2026-07-09", "close": 0.024, "volume": 106667.0}, {"date": "2026-07-10", "close": 0.024, "volume": 50000.0}, {"date": "2026-07-13", "close": 0.023, "volume": 121108.0}, {"date": "2026-07-15", "close": 0.023, "volume": 49887.0}, {"date": "2026-07-16", "close": 0.023, "volume": 40773.0}, {"date": "2026-07-20", "close": 0.022, "volume": 113567.0}, {"date": "2026-07-21", "close": 0.023, "volume": 30551.0}, {"date": "2026-07-22", "close": 0.023, "volume": 10023.0}, {"date": "2026-07-23", "close": 0.024, "volume": 196715.0}, {"date": "2026-07-24", "close": 0.024, "volume": 187456.0}, {"date": "2026-07-27", "close": 0.021, "volume": 247272.0}, {"date": "2026-07-28", "close": 0.023, "volume": 118098.0}, {"date": "2026-07-29", "close": 0.021, "volume": 279982.0}, {"date": "2026-07-30", "close": 0.021, "volume": 24370.0}, {"date": "2026-07-31", "close": 0.021, "volume": 30000.0}, {"date": "2026-08-03", "close": 0.021, "volume": 2000.0}, {"date": "2026-08-04", "close": 0.022, "volume": 659376.0}, {"date": "2026-08-05", "close": 0.022, "volume": 38857.0}, {"date": "2026-08-06", "close": 0.024, "volume": 150000.0}, {"date": "2026-08-07", "close": 0.024, "volume": 111091.0}, {"date": "2026-08-10", "close": 0.022, "volume": 13636.0}, {"date": "2026-08-12", "close": 0.023, "volume": 245114.0}, {"date": "2026-08-13", "close": 0.023, "volume": 240868.0}, {"date": "2026-08-17", "close": 0.023, "volume": 629711.0}, {"date": "2026-08-18", "close": 0.023, "volume": 4874.0}, {"date": "2026-08-19", "close": 0.023, "volume": 1155302.0}, {"date": "2026-08-20", "close": 0.023, "volume": 70077.0}, {"date": "2026-08-21", "close": 0.024, "volume": 34799.0}, {"date": "2026-08-24", "close": 0.024, "volume": 51467.0}, {"date": "2026-08-25", "close": 0.024, "volume": 271688.0}, {"date": "2026-08-27", "close": 0.024, "volume": 8461.0}, {"date": "2026-08-31", "close": 0.023, "volume": 10600.0}, {"date": "2026-09-01", "close": 0.023, "volume": 3516.0}, {"date": "2026-09-02", "close": 0.024, "volume": 150000.0}, {"date": "2026-09-04", "close": 0.025, "volume": 528027.0}, {"date": "2026-09-07", "close": 0.025, "volume": 85231.0}, {"date": "2026-09-08", "close": 0.025, "volume": 8231.0}, {"date": "2026-09-09", "close": 0.025, "volume": 43560.0}, {"date": "2026-09-11", "close": 0.025, "volume": 1886.0}, {"date": "2026-09-14", "close": 0.025, "volume": 1178.0}, {"date": "2026-09-15", "close": 0.022, "volume": 258297.0}, {"date": "2026-09-16", "close": 0.023, "volume": 35681.0}, {"date": "2026-09-18", "close": 0.022, "volume": 652594.0}], "refreshing": true}