{"ticker": "TSO", "overview": {"name": "Tesoro Gold Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TSO", "has_prices": true, "as_of": "2026-09-18", "last": 0.885, "prev_close": 0.865, "change": 0.020000000000000018, "change_pct": 0.023121387283237014, "session_volume": 277417.0, "vwap_5": 0.9012932832882312, "vwap_20": 0.9597547388835554, "vwap_60": 0.9436708184170524, "vwap_250": 1.0399648483888244, "high_52w": 1.425, "low_52w": 0.81, "avg_volume_20": 110782.95, "sessions": 400, "market_cap": {"value": 155471784.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03141316", "src": "ASX", "ticker": "TSO", "cik": "", "company": "Tesoro Gold Ltd", "company_raw": "Tesoro Gold Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TSO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141316", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65746}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Linton Putland", "notice_type": "3Y", "direct_shares": 630000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137257-6A1344517", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Linton Putland", "notice_type": "3Y", "direct_shares": 630000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Linton John Putland and Ms Karen Suzanne Putland as trustees for the Putland Family Tr", "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112034-6A1334315", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Linton Putland", "notice_type": "3Y", "direct_shares": 360000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Linton John Putland and Ms Karen Suzanne Putland as trustees for the Putland Family Tr", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107671-6A1332410", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Ochojski", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-31", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/tso", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/tso", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/tso", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/tso", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/tso", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/tso", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2025-05-04", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/tso", "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": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/tso", "needs_ocr": 0}], "directors": [{"name": "Linton Putland", "first_seen": "2026-07-03", "last_seen": "2026-09-18", "status": "current", "notices": 3}, {"name": "Richard Ochojski", "first_seen": "2011-10-31", "last_seen": "2011-10-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156223-6A1352861"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156213-6A1352858"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Proposed issue of securities - TSO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154984-6A1352280"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Proposed issue of securities - TSO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154968-6A1352262"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "A$40M Placement to Accelerate El Zorro Development", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154967-6A1352255"}], "performance": {"ticker": "TSO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-01-28", "close": 41.56083552, "volume": 2322.0}, {"date": "2004-01-29", "close": 41.99376089, "volume": 751.0}, {"date": "2004-01-30", "close": 42.85961163, "volume": 2414.0}, {"date": "2004-02-02", "close": 41.99376089, "volume": 682.0}, {"date": "2004-02-03", "close": 41.99376089, "volume": 924.0}, {"date": "2004-02-04", "close": 41.99376089, "volume": 231.0}, {"date": "2004-02-05", "close": 41.99376089, "volume": 739.0}, {"date": "2004-02-06", "close": 41.99376089, "volume": 1088.0}, {"date": "2004-02-09", "close": 42.85961163, "volume": 2472.0}, {"date": "2004-02-10", "close": 42.85961163, "volume": 462.0}, {"date": "2004-02-11", "close": 41.56083552, "volume": 2439.0}, {"date": "2004-02-12", "close": 42.42668626, "volume": 231.0}, {"date": "2004-02-16", "close": 41.56083552, "volume": 1617.0}, {"date": "2004-02-19", "close": 41.99376089, "volume": 1201.0}, {"date": "2004-02-23", "close": 41.56083552, "volume": 1270.0}, {"date": "2004-02-24", "close": 41.56083552, "volume": 1169.0}, {"date": "2004-02-25", "close": 41.99376089, "volume": 418.0}, {"date": "2004-02-26", "close": 42.85961163, "volume": 2492.0}, {"date": "2004-02-27", "close": 42.85961163, "volume": 544.0}, {"date": "2004-03-01", "close": 43.292537, "volume": 184.0}, {"date": "2004-03-02", "close": 41.99376089, "volume": 893.0}, {"date": "2004-03-03", "close": 42.42668626, "volume": 601.0}, {"date": "2004-03-04", "close": 42.42668626, "volume": 29.0}, {"date": "2004-03-05", "close": 42.42668626, "volume": 272.0}, {"date": "2004-03-08", "close": 42.42668626, "volume": 219.0}, {"date": "2004-03-09", "close": 42.42668626, "volume": 12.0}, {"date": "2004-03-11", "close": 42.42668626, "volume": 703.0}, {"date": "2004-03-12", "close": 42.42668626, "volume": 2289.0}, {"date": "2004-03-15", "close": 42.42668626, "volume": 1617.0}, {"date": "2004-03-16", "close": 41.99376089, "volume": 1268.0}, {"date": "2004-03-17", "close": 41.99376089, "volume": 577.0}, {"date": "2004-03-18", "close": 41.99376089, "volume": 1467.0}, {"date": "2004-03-19", "close": 41.56083552, "volume": 1682.0}, {"date": "2004-03-22", "close": 41.99376089, "volume": 104.0}, {"date": "2004-03-23", "close": 41.99376089, "volume": 92.0}, {"date": "2004-03-24", "close": 41.56083552, "volume": 1672.0}, {"date": "2004-03-25", "close": 41.99376089, "volume": 2128.0}, {"date": "2004-03-29", "close": 41.56083552, "volume": 115.0}, {"date": "2004-03-30", "close": 41.56083552, "volume": 231.0}, {"date": "2004-03-31", "close": 41.99376089, "volume": 2757.0}, {"date": "2004-04-01", "close": 41.56083552, "volume": 58.0}, {"date": "2004-04-02", "close": 41.56083552, "volume": 643.0}, {"date": "2004-04-05", "close": 41.56083552, "volume": 387.0}, {"date": "2004-04-06", "close": 41.56083552, "volume": 883.0}, {"date": "2004-04-07", "close": 41.56083552, "volume": 433.0}, {"date": "2004-04-08", "close": 42.42668626, "volume": 1992.0}, {"date": "2004-04-16", "close": 41.99376089, "volume": 368.0}, {"date": "2004-04-19", "close": 41.56083552, "volume": 799.0}, {"date": "2004-04-20", "close": 41.99376089, "volume": 681.0}, {"date": "2004-04-21", "close": 41.12791015, "volume": 710.0}, {"date": "2004-04-23", "close": 41.12791015, "volume": 924.0}, {"date": "2004-04-28", "close": 41.12791015, "volume": 231.0}, {"date": "2004-04-30", "close": 41.99376089, "volume": 330.0}, {"date": "2004-05-03", "close": 41.56083552, "volume": 162.0}, {"date": "2004-05-04", "close": 41.12791015, "volume": 249.0}, {"date": "2004-05-05", "close": 41.12791015, "volume": 139.0}, {"date": "2004-05-07", "close": 41.12791015, "volume": 277.0}, {"date": "2004-05-10", "close": 41.99376089, "volume": 4590.0}, {"date": "2004-05-12", "close": 41.99376089, "volume": 346.0}, {"date": "2004-05-13", "close": 41.56083552, "volume": 19.0}, {"date": "2004-05-14", "close": 41.12791015, "volume": 346.0}, {"date": "2004-05-17", "close": 41.12791015, "volume": 92.0}, {"date": "2004-05-18", "close": 41.12791015, "volume": 702.0}, {"date": "2004-05-19", "close": 41.12791015, "volume": 5.0}, {"date": "2004-05-20", "close": 39.82913404, "volume": 577.0}, {"date": "2004-05-24", "close": 39.39620867, "volume": 185.0}, {"date": "2004-05-25", "close": 39.82913404, "volume": 1028.0}, {"date": "2004-05-27", "close": 39.82913404, "volume": 508.0}, {"date": "2004-05-28", "close": 40.26205941, "volume": 1247.0}, {"date": "2004-05-31", "close": 39.82913404, "volume": 566.0}, {"date": "2004-06-02", "close": 40.69498478, "volume": 150.0}, {"date": "2004-06-03", "close": 41.12791015, "volume": 416.0}, {"date": "2004-06-07", "close": 41.12791015, "volume": 115.0}, {"date": "2004-06-08", "close": 40.69498478, "volume": 199.0}, {"date": "2004-06-09", "close": 40.26205941, "volume": 832.0}, {"date": "2004-06-11", "close": 40.26205941, "volume": 46.0}, {"date": "2004-06-15", "close": 40.69498478, "volume": 346.0}, {"date": "2004-06-16", "close": 40.69498478, "volume": 162.0}, {"date": "2004-06-17", "close": 40.69498478, "volume": 203.0}, {"date": "2004-06-18", "close": 40.69498478, "volume": 531.0}, {"date": "2004-06-21", "close": 40.26205941, "volume": 248.0}, {"date": "2004-06-22", "close": 41.99376089, "volume": 960.0}, {"date": "2004-06-23", "close": 39.82913404, "volume": 965.0}, {"date": "2004-06-24", "close": 40.69498478, "volume": 209.0}, {"date": "2004-06-25", "close": 39.39620867, "volume": 5658.0}, {"date": "2004-06-28", "close": 39.39620867, "volume": 370.0}, {"date": "2004-06-29", "close": 39.39620867, "volume": 924.0}, {"date": "2004-06-30", "close": 39.39620867, "volume": 2102.0}, {"date": "2004-07-05", "close": 40.69498478, "volume": 23.0}, {"date": "2004-07-06", "close": 40.26205941, "volume": 601.0}, {"date": "2004-07-07", "close": 40.26205941, "volume": 69.0}, {"date": "2004-07-08", "close": 40.69498478, "volume": 820.0}, {"date": "2004-07-09", "close": 41.99376089, "volume": 1782.0}, {"date": "2004-07-12", "close": 41.99376089, "volume": 932.0}, {"date": "2004-07-13", "close": 40.26205941, "volume": 23.0}, {"date": "2004-07-14", "close": 41.12791015, "volume": 115.0}, {"date": "2004-07-15", "close": 41.12791015, "volume": 485.0}, {"date": "2004-07-16", "close": 41.56083552, "volume": 23.0}, {"date": "2004-07-19", "close": 41.56083552, "volume": 346.0}, {"date": "2004-07-20", "close": 40.69498478, "volume": 2096.0}, {"date": "2004-07-21", "close": 40.69498478, "volume": 231.0}, {"date": "2004-07-23", "close": 40.69498478, "volume": 277.0}, {"date": "2004-07-27", "close": 41.56083552, "volume": 1140.0}, {"date": "2004-07-29", "close": 41.56083552, "volume": 481.0}, {"date": "2004-07-30", "close": 40.69498478, "volume": 23.0}, {"date": "2004-08-02", "close": 41.56083552, "volume": 49.0}, {"date": "2004-08-03", "close": 41.12791015, "volume": 693.0}, {"date": "2004-08-04", "close": 41.12791015, "volume": 1963.0}, {"date": "2004-08-05", "close": 41.12791015, "volume": 811.0}, {"date": "2004-08-06", "close": 40.69498478, "volume": 231.0}, {"date": "2004-08-09", "close": 41.56083552, "volume": 721.0}, {"date": "2004-08-10", "close": 40.26205941, "volume": 924.0}, {"date": "2004-08-12", "close": 40.26205941, "volume": 277.0}, {"date": "2004-08-13", "close": 40.69498478, "volume": 46.0}, {"date": "2004-08-16", "close": 41.12791015, "volume": 115.0}, {"date": "2004-08-17", "close": 40.69498478, "volume": 393.0}, {"date": "2004-08-18", "close": 40.26205941, "volume": 1532.0}, {"date": "2004-08-20", "close": 40.69498478, "volume": 1679.0}, {"date": "2004-08-23", "close": 40.69498478, "volume": 554.0}, {"date": "2004-08-24", "close": 41.12791015, "volume": 254.0}, {"date": "2004-08-25", "close": 40.69498478, "volume": 173.0}, {"date": "2004-08-26", "close": 41.56083552, "volume": 231.0}, {"date": "2004-08-27", "close": 41.56083552, "volume": 350.0}, {"date": "2004-08-30", "close": 40.69498478, "volume": 1259.0}, {"date": "2004-09-01", "close": 41.12791015, "volume": 300.0}, {"date": "2004-09-02", "close": 40.69498478, "volume": 2871.0}, {"date": "2004-09-03", "close": 40.69498478, "volume": 924.0}, {"date": "2004-09-06", "close": 40.69498478, "volume": 3142.0}, {"date": "2004-09-08", "close": 41.12791015, "volume": 237.0}, {"date": "2004-09-09", "close": 40.69498478, "volume": 693.0}, {"date": "2004-09-10", "close": 41.12791015, "volume": 1420.0}, {"date": "2004-09-13", "close": 41.12791015, "volume": 2082.0}, {"date": "2004-09-15", "close": 41.56083552, "volume": 1786.0}, {"date": "2004-09-16", "close": 41.99376089, "volume": 2287.0}, {"date": "2004-09-17", "close": 43.292537, "volume": 2541.0}, {"date": "2004-09-20", "close": 43.292537, "volume": 3763.0}, {"date": "2004-09-21", "close": 42.85961163, "volume": 714.0}, {"date": "2004-09-22", "close": 41.99376089, "volume": 2756.0}, {"date": "2004-09-23", "close": 41.99376089, "volume": 231.0}, {"date": "2004-09-27", "close": 42.42668626, "volume": 231.0}, {"date": "2004-09-28", "close": 42.85961163, "volume": 69.0}, {"date": "2004-09-29", "close": 43.292537, "volume": 1804.0}, {"date": "2004-09-30", "close": 42.85961163, "volume": 577.0}, {"date": "2004-10-01", "close": 42.85961163, "volume": 321.0}, {"date": "2004-10-04", "close": 43.292537, "volume": 393.0}, {"date": "2004-10-05", "close": 42.85961163, "volume": 640.0}, {"date": "2004-10-08", "close": 42.42668626, "volume": 1186.0}, {"date": "2004-10-11", "close": 41.56083552, "volume": 2391.0}, {"date": "2004-10-12", "close": 42.42668626, "volume": 462.0}, {"date": "2004-10-15", "close": 41.99376089, "volume": 508.0}, {"date": "2004-10-18", "close": 41.99376089, "volume": 115.0}, {"date": "2004-10-19", "close": 41.56083552, "volume": 462.0}, {"date": "2004-10-20", "close": 42.42668626, "volume": 1213.0}, {"date": "2004-10-21", "close": 42.42668626, "volume": 267.0}, {"date": "2004-10-22", "close": 42.42668626, "volume": 195.0}, {"date": "2004-10-25", "close": 41.56083552, "volume": 3465.0}, {"date": "2004-10-26", "close": 42.42668626, "volume": 35.0}, {"date": "2004-10-27", "close": 41.99376089, "volume": 442.0}, {"date": "2004-10-28", "close": 41.99376089, "volume": 921.0}, {"date": "2004-10-29", "close": 41.56083552, "volume": 2405.0}, {"date": "2004-11-01", "close": 41.99376089, "volume": 174.0}, {"date": "2004-11-03", "close": 41.56083552, "volume": 1263.0}, {"date": "2004-11-04", "close": 41.56083552, "volume": 1409.0}, {"date": "2004-11-05", "close": 41.56083552, "volume": 462.0}, {"date": "2004-11-08", "close": 41.56083552, "volume": 1432.0}, {"date": "2004-11-09", "close": 41.99376089, "volume": 5513.0}, {"date": "2004-11-10", "close": 41.99376089, "volume": 1825.0}, {"date": "2004-11-11", "close": 41.56083552, "volume": 2079.0}, {"date": "2004-11-12", "close": 41.56083552, "volume": 1724.0}, {"date": "2004-11-15", "close": 42.42668626, "volume": 4740.0}, {"date": "2004-11-16", "close": 41.99376089, "volume": 4558.0}, {"date": "2004-11-17", "close": 41.99376089, "volume": 3455.0}, {"date": "2004-11-18", "close": 42.85961163, "volume": 3465.0}, {"date": "2004-11-19", "close": 42.42668626, "volume": 577.0}, {"date": "2004-11-22", "close": 42.42668626, "volume": 1605.0}, {"date": "2004-11-23", "close": 42.85961163, "volume": 236.0}, {"date": "2004-11-24", "close": 42.42668626, "volume": 162.0}, {"date": "2004-11-25", "close": 42.42668626, "volume": 2483.0}, {"date": "2004-11-26", "close": 42.85961163, "volume": 1270.0}, {"date": "2004-11-29", "close": 42.85961163, "volume": 2841.0}, {"date": "2004-11-30", "close": 42.85961163, "volume": 1512.0}, {"date": "2004-12-01", "close": 42.85961163, "volume": 2634.0}, {"date": "2004-12-02", "close": 43.292537, "volume": 982.0}, {"date": "2004-12-03", "close": 42.85961163, "volume": 1970.0}, {"date": "2004-12-06", "close": 43.292537, "volume": 2749.0}, {"date": "2004-12-07", "close": 43.292537, "volume": 1797.0}, {"date": "2004-12-08", "close": 42.85961163, "volume": 322.0}, {"date": "2004-12-09", "close": 42.85961163, "volume": 2027.0}, {"date": "2004-12-10", "close": 42.85961163, "volume": 254.0}, {"date": "2004-12-13", "close": 43.292537, "volume": 3653.0}, {"date": "2004-12-14", "close": 43.292537, "volume": 1178.0}, {"date": "2004-12-15", "close": 43.72546237, "volume": 6615.0}, {"date": "2004-12-16", "close": 43.72546237, "volume": 931.0}, {"date": "2004-12-17", "close": 44.15838774, "volume": 1143.0}, {"date": "2004-12-20", "close": 43.72546237, "volume": 810.0}, {"date": "2004-12-21", "close": 43.72546237, "volume": 924.0}, {"date": "2004-12-22", "close": 43.72546237, "volume": 1830.0}, {"date": "2004-12-23", "close": 44.59131311, "volume": 741.0}, {"date": "2004-12-24", "close": 44.15838774, "volume": 370.0}, {"date": "2004-12-29", "close": 44.59131311, "volume": 619.0}, {"date": "2004-12-30", "close": 44.59131311, "volume": 44.0}, {"date": "2004-12-31", "close": 44.15838774, "volume": 231.0}, {"date": "2005-01-04", "close": 44.59131311, "volume": 750.0}, {"date": "2005-01-05", "close": 44.15838774, "volume": 762.0}, {"date": "2005-01-06", "close": 45.02423848, "volume": 46.0}, {"date": "2005-01-07", "close": 44.59131311, "volume": 254.0}, {"date": "2005-01-10", "close": 45.02423848, "volume": 570.0}, {"date": "2005-01-11", "close": 44.15838774, "volume": 994.0}, {"date": "2005-01-12", "close": 44.59131311, "volume": 512.0}, {"date": "2005-01-13", "close": 45.02423848, "volume": 855.0}, {"date": "2005-01-14", "close": 45.45716385, "volume": 800.0}, {"date": "2005-01-17", "close": 45.45716385, "volume": 2616.0}, {"date": "2005-01-18", "close": 45.02423848, "volume": 893.0}, {"date": "2005-01-19", "close": 45.02423848, "volume": 2541.0}, {"date": "2005-01-20", "close": 45.02423848, "volume": 939.0}, {"date": "2005-01-21", "close": 44.59131311, "volume": 393.0}, {"date": "2005-01-24", "close": 44.59131311, "volume": 2643.0}, {"date": "2005-01-25", "close": 44.59131311, "volume": 1409.0}, {"date": "2005-01-27", "close": 45.02423848, "volume": 533.0}, {"date": "2005-01-28", "close": 44.15838774, "volume": 2129.0}, {"date": "2005-01-31", "close": 43.72546237, "volume": 1432.0}, {"date": "2005-02-01", "close": 44.15838774, "volume": 1039.0}, {"date": "2005-02-02", "close": 44.15838774, "volume": 931.0}, {"date": "2005-02-03", "close": 44.59131311, "volume": 1086.0}, {"date": "2005-02-04", "close": 44.59131311, "volume": 358.0}, {"date": "2005-02-07", "close": 44.59131311, "volume": 913.0}, {"date": "2005-02-08", "close": 44.59131311, "volume": 462.0}, {"date": "2005-02-09", "close": 44.59131311, "volume": 1086.0}, {"date": "2005-02-10", "close": 45.02423848, "volume": 720.0}, {"date": "2005-02-11", "close": 44.59131311, "volume": 115.0}, {"date": "2005-02-14", "close": 44.59131311, "volume": 993.0}, {"date": "2005-02-15", "close": 44.59131311, "volume": 1607.0}, {"date": "2005-02-16", "close": 44.59131311, "volume": 277.0}, {"date": "2005-02-17", "close": 45.02423848, "volume": 3465.0}, {"date": "2005-02-18", "close": 45.02423848, "volume": 1674.0}, {"date": "2005-02-21", "close": 45.02423848, "volume": 1125.0}, {"date": "2005-02-22", "close": 44.59131311, "volume": 2174.0}, {"date": "2005-02-23", "close": 44.59131311, "volume": 1321.0}, {"date": "2005-02-24", "close": 45.45716385, "volume": 620.0}, {"date": "2005-02-25", "close": 44.59131311, "volume": 115.0}, {"date": "2005-02-28", "close": 44.59131311, "volume": 1381.0}, {"date": "2005-03-01", "close": 44.59131311, "volume": 69.0}, {"date": "2005-03-02", "close": 45.02423848, "volume": 1710.0}, {"date": "2005-03-03", "close": 45.02423848, "volume": 231.0}, {"date": "2005-03-04", "close": 44.59131311, "volume": 2354.0}, {"date": "2005-03-07", "close": 44.59131311, "volume": 1571.0}, {"date": "2005-03-08", "close": 44.15838774, "volume": 2.0}, {"date": "2005-03-09", "close": 44.15838774, "volume": 832.0}, {"date": "2005-03-10", "close": 44.15838774, "volume": 231.0}, {"date": "2005-03-11", "close": 44.59131311, "volume": 554.0}, {"date": "2005-03-14", "close": 45.02423848, "volume": 462.0}, {"date": "2005-03-15", "close": 44.15838774, "volume": 1726.0}, {"date": "2005-03-16", "close": 44.59131311, "volume": 115.0}, {"date": "2005-03-17", "close": 44.59131311, "volume": 493.0}, {"date": "2005-03-18", "close": 44.59131311, "volume": 1118.0}, {"date": "2005-03-21", "close": 44.59131311, "volume": 1038.0}, {"date": "2005-03-22", "close": 44.15838774, "volume": 115.0}, {"date": "2005-03-23", "close": 44.59131311, "volume": 508.0}, {"date": "2005-03-24", "close": 44.59131311, "volume": 850.0}, {"date": "2005-03-29", "close": 44.59131311, "volume": 1171.0}, {"date": "2005-03-30", "close": 44.59131311, "volume": 427.0}, {"date": "2005-03-31", "close": 43.72546237, "volume": 359.0}, {"date": "2005-04-01", "close": 44.15838774, "volume": 1709.0}, {"date": "2005-04-04", "close": 44.15838774, "volume": 979.0}, {"date": "2005-04-05", "close": 43.72546237, "volume": 1238.0}, {"date": "2005-04-06", "close": 43.72546237, "volume": 2274.0}, {"date": "2005-04-07", "close": 43.72546237, "volume": 1690.0}, {"date": "2005-04-08", "close": 43.941925055, "volume": 2035.0}, {"date": "2005-04-11", "close": 43.941925055, "volume": 889.0}, {"date": "2005-04-12", "close": 43.72546237, "volume": 689.0}, {"date": "2005-04-13", "close": 43.941925055, "volume": 979.0}, {"date": "2005-04-14", "close": 43.941925055, "volume": 1596.0}, {"date": "2005-04-15", "close": 43.292537, "volume": 1710.0}, {"date": "2005-04-18", "close": 43.292537, "volume": 998.0}, {"date": "2005-04-19", "close": 42.85961163, "volume": 2778.0}, {"date": "2005-04-22", "close": 43.72546237, "volume": 2422.0}, {"date": "2005-04-26", "close": 43.292537, "volume": 1355.0}, {"date": "2005-04-27", "close": 43.72546237, "volume": 231.0}, {"date": "2005-04-28", "close": 43.076074315, "volume": 3656.0}, {"date": "2005-04-29", "close": 43.508999685, "volume": 717.0}, {"date": "2005-05-02", "close": 43.292537, "volume": 69.0}, {"date": "2005-05-03", "close": 43.076074315, "volume": 720.0}, {"date": "2005-05-04", "close": 43.076074315, "volume": 1307.0}, {"date": "2005-05-05", "close": 43.076074315, "volume": 1358.0}, {"date": "2005-05-06", "close": 43.292537, "volume": 425.0}, {"date": "2005-05-09", "close": 43.292537, "volume": 1098.0}, {"date": "2005-05-10", "close": 43.292537, "volume": 693.0}, {"date": "2005-05-12", "close": 43.508999685, "volume": 416.0}, {"date": "2005-05-13", "close": 43.508999685, "volume": 231.0}, {"date": "2005-05-16", "close": 43.292537, "volume": 277.0}, {"date": "2005-05-17", "close": 43.292537, "volume": 1422.0}, {"date": "2005-05-18", "close": 43.292537, "volume": 1294.0}, {"date": "2005-05-19", "close": 43.292537, "volume": 1340.0}, {"date": "2005-05-20", "close": 43.292537, "volume": 1946.0}, {"date": "2005-05-23", "close": 43.076074315, "volume": 104.0}, {"date": "2005-05-24", "close": 43.72546237, "volume": 4978.0}, {"date": "2005-05-25", "close": 43.292537, "volume": 1940.0}, {"date": "2005-05-26", "close": 43.292537, "volume": 47.0}, {"date": "2005-05-27", "close": 43.72546237, "volume": 1279.0}, {"date": "2005-05-30", "close": 43.508999685, "volume": 543.0}, {"date": "2005-05-31", "close": 43.941925055, "volume": 1120.0}, {"date": "2005-06-01", "close": 43.72546237, "volume": 83.0}, {"date": "2005-06-02", "close": 44.15838774, "volume": 277.0}, {"date": "2005-06-03", "close": 44.15838774, "volume": 1376.0}, {"date": "2005-06-06", "close": 44.15838774, "volume": 1016.0}, {"date": "2005-06-07", "close": 44.15838774, "volume": 562.0}, {"date": "2005-06-08", "close": 44.15838774, "volume": 2129.0}, {"date": "2005-06-09", "close": 43.941925055, "volume": 1501.0}, {"date": "2005-06-10", "close": 43.508999685, "volume": 958.0}, {"date": "2005-06-14", "close": 43.508999685, "volume": 1331.0}, {"date": "2005-06-15", "close": 43.72546237, "volume": 1026.0}, {"date": "2005-06-16", "close": 43.941925055, "volume": 1039.0}, {"date": "2005-06-17", "close": 43.72546237, "volume": 2384.0}, {"date": "2005-06-20", "close": 43.941925055, "volume": 5583.0}, {"date": "2005-06-21", "close": 44.15838774, "volume": 2553.0}, {"date": "2005-06-22", "close": 41.777298205, "volume": 3125.0}, {"date": "2005-06-23", "close": 41.777298205, "volume": 2167.0}, {"date": "2005-06-24", "close": 41.777298205, "volume": 910.0}, {"date": "2005-06-27", "close": 41.777298205, "volume": 1053.0}, {"date": "2005-06-28", "close": 41.99376089, "volume": 2637.0}, {"date": "2005-06-29", "close": 41.56083552, "volume": 1201.0}, {"date": "2005-06-30", "close": 40.911447465, "volume": 2208.0}, {"date": "2005-07-01", "close": 41.99376089, "volume": 1201.0}, {"date": "2005-07-04", "close": 41.777298205, "volume": 567.0}, {"date": "2005-07-05", "close": 41.12791015, "volume": 1520.0}, {"date": "2005-07-06", "close": 40.911447465, "volume": 1602.0}, {"date": "2005-07-07", "close": 41.777298205, "volume": 2416.0}, {"date": "2005-07-08", "close": 41.56083552, "volume": 1095.0}, {"date": "2005-07-11", "close": 41.56083552, "volume": 383.0}, {"date": "2005-07-12", "close": 41.56083552, "volume": 115.0}, {"date": "2005-07-13", "close": 41.56083552, "volume": 46.0}, {"date": "2005-07-15", "close": 41.56083552, "volume": 974.0}, {"date": "2005-07-18", "close": 41.56083552, "volume": 50.0}, {"date": "2005-07-19", "close": 41.56083552, "volume": 676.0}, {"date": "2005-07-20", "close": 41.56083552, "volume": 1592.0}, {"date": "2005-07-21", "close": 41.344372835, "volume": 1273.0}, {"date": "2005-07-22", "close": 41.12791015, "volume": 577.0}, {"date": "2005-07-25", "close": 41.56083552, "volume": 2128.0}, {"date": "2005-07-26", "close": 41.344372835, "volume": 2395.0}, {"date": "2005-07-27", "close": 41.344372835, "volume": 974.0}, {"date": "2005-07-28", "close": 41.56083552, "volume": 1220.0}, {"date": "2005-07-29", "close": 41.344372835, "volume": 1250.0}, {"date": "2005-08-01", "close": 41.344372835, "volume": 2828.0}, {"date": "2005-08-02", "close": 41.12791015, "volume": 231.0}, {"date": "2005-08-03", "close": 42.210223575, "volume": 6029.0}, {"date": "2005-08-04", "close": 41.99376089, "volume": 1347.0}, {"date": "2005-08-05", "close": 41.56083552, "volume": 2056.0}, {"date": "2005-08-08", "close": 41.56083552, "volume": 1976.0}, {"date": "2005-08-09", "close": 41.99376089, "volume": 1910.0}, {"date": "2005-08-10", "close": 41.777298205, "volume": 1579.0}, {"date": "2005-08-11", "close": 41.777298205, "volume": 446.0}, {"date": "2005-08-12", "close": 41.777298205, "volume": 1047.0}, {"date": "2005-08-15", "close": 41.99376089, "volume": 1616.0}, {"date": "2005-08-16", "close": 42.42668626, "volume": 1513.0}, {"date": "2005-08-17", "close": 41.99376089, "volume": 848.0}, {"date": "2005-08-18", "close": 41.777298205, "volume": 989.0}, {"date": "2005-08-19", "close": 41.99376089, "volume": 439.0}, {"date": "2005-08-22", "close": 41.99376089, "volume": 2310.0}, {"date": "2005-08-23", "close": 41.777298205, "volume": 913.0}, {"date": "2005-08-24", "close": 41.56083552, "volume": 163.0}, {"date": "2005-08-25", "close": 41.56083552, "volume": 2203.0}, {"date": "2005-08-26", "close": 41.99376089, "volume": 3516.0}, {"date": "2005-08-29", "close": 41.99376089, "volume": 1464.0}, {"date": "2005-08-30", "close": 41.56083552, "volume": 1245.0}, {"date": "2005-08-31", "close": 41.56083552, "volume": 478.0}, {"date": "2005-09-01", "close": 41.12791015, "volume": 1158.0}, {"date": "2005-09-02", "close": 41.344372835, "volume": 883.0}, {"date": "2005-09-05", "close": 41.56083552, "volume": 148.0}, {"date": "2005-09-06", "close": 41.344372835, "volume": 1663.0}, {"date": "2005-09-07", "close": 41.12791015, "volume": 2148.0}, {"date": "2005-09-08", "close": 41.12791015, "volume": 1444.0}, {"date": "2005-09-09", "close": 41.12791015, "volume": 115.0}, {"date": "2005-09-12", "close": 41.12791015, "volume": 408.0}, {"date": "2005-09-13", "close": 41.56083552, "volume": 3188.0}, {"date": "2005-09-14", "close": 41.344372835, "volume": 852.0}, {"date": "2005-09-15", "close": 41.99376089, "volume": 2511.0}, {"date": "2005-09-16", "close": 41.99376089, "volume": 462.0}, {"date": "2005-09-19", "close": 41.777298205, "volume": 1374.0}, {"date": "2005-09-20", "close": 41.99376089, "volume": 1139.0}, {"date": "2005-09-21", "close": 41.777298205, "volume": 3925.0}, {"date": "2005-09-22", "close": 41.56083552, "volume": 2184.0}, {"date": "2005-09-23", "close": 41.99376089, "volume": 346.0}, {"date": "2005-09-26", "close": 41.99376089, "volume": 767.0}, {"date": "2005-09-27", "close": 42.210223575, "volume": 2429.0}, {"date": "2005-09-28", "close": 41.99376089, "volume": 5979.0}, {"date": "2005-09-29", "close": 42.42668626, "volume": 4673.0}, {"date": "2005-09-30", "close": 41.99376089, "volume": 2631.0}, {"date": "2005-10-04", "close": 42.643148945, "volume": 641.0}, {"date": "2005-10-05", "close": 42.42668626, "volume": 1335.0}, {"date": "2005-10-06", "close": 41.777298205, "volume": 1693.0}, {"date": "2005-10-07", "close": 41.99376089, "volume": 4733.0}, {"date": "2005-10-10", "close": 41.99376089, "volume": 693.0}, {"date": "2005-10-11", "close": 41.56083552, "volume": 3129.0}, {"date": "2005-10-12", "close": 42.42668626, "volume": 3161.0}, {"date": "2005-10-13", "close": 42.42668626, "volume": 409.0}, {"date": "2005-10-14", "close": 41.777298205, "volume": 135.0}, {"date": "2005-10-17", "close": 42.210223575, "volume": 947.0}, {"date": "2005-10-18", "close": 42.42668626, "volume": 900.0}, {"date": "2005-10-19", "close": 42.42668626, "volume": 1386.0}, {"date": "2005-10-20", "close": 42.210223575, "volume": 808.0}, {"date": "2005-10-21", "close": 41.777298205, "volume": 472.0}, {"date": "2005-10-24", "close": 41.56083552, "volume": 759.0}, {"date": "2005-10-25", "close": 41.777298205, "volume": 2082.0}, {"date": "2005-10-26", "close": 41.99376089, "volume": 1014.0}, {"date": "2005-10-27", "close": 41.777298205, "volume": 924.0}, {"date": "2005-10-28", "close": 41.99376089, "volume": 2032.0}, {"date": "2005-10-31", "close": 41.99376089, "volume": 3315.0}, {"date": "2005-11-01", "close": 42.210223575, "volume": 2541.0}, {"date": "2005-11-02", "close": 42.85961163, "volume": 6185.0}, {"date": "2005-11-03", "close": 43.076074315, "volume": 3320.0}, {"date": "2005-11-04", "close": 43.076074315, "volume": 3772.0}, {"date": "2005-11-07", "close": 43.508999685, "volume": 4157.0}, {"date": "2005-11-08", "close": 43.72546237, "volume": 2706.0}, {"date": "2005-11-09", "close": 43.72546237, "volume": 368.0}, {"date": "2005-11-10", "close": 44.59131311, "volume": 2177.0}, {"date": "2005-11-11", "close": 45.45716385, "volume": 1297.0}, {"date": "2005-11-14", "close": 46.32301459, "volume": 8616.0}, {"date": "2005-11-15", "close": 45.45716385, "volume": 1035.0}, {"date": "2005-11-16", "close": 45.45716385, "volume": 1385.0}, {"date": "2005-11-17", "close": 45.89008922, "volume": 1247.0}, {"date": "2005-11-18", "close": 46.32301459, "volume": 840.0}, {"date": "2005-11-21", "close": 46.32301459, "volume": 470.0}, {"date": "2005-11-22", "close": 45.89008922, "volume": 5644.0}, {"date": "2005-11-23", "close": 46.32301459, "volume": 184.0}, {"date": "2005-11-24", "close": 45.45716385, "volume": 855.0}, {"date": "2005-11-25", "close": 46.32301459, "volume": 185.0}, {"date": "2005-11-28", "close": 46.32301459, "volume": 1908.0}, {"date": "2005-11-29", "close": 46.106551905, "volume": 115.0}, {"date": "2005-11-30", "close": 45.89008922, "volume": 739.0}, {"date": "2005-12-01", "close": 45.45716385, "volume": 4094.0}, {"date": "2005-12-02", "close": 45.89008922, "volume": 2274.0}, {"date": "2005-12-05", "close": 46.75593996, "volume": 5993.0}, {"date": "2005-12-06", "close": 45.02423848, "volume": 150.0}, {"date": "2005-12-07", "close": 44.59131311, "volume": 370.0}, {"date": "2005-12-08", "close": 44.15838774, "volume": 1039.0}, {"date": "2005-12-09", "close": 43.72546237, "volume": 716.0}, {"date": "2005-12-12", "close": 44.15838774, "volume": 2564.0}, {"date": "2005-12-13", "close": 44.15838774, "volume": 531.0}, {"date": "2005-12-14", "close": 43.72546237, "volume": 219.0}, {"date": "2005-12-15", "close": 44.15838774, "volume": 820.0}, {"date": "2005-12-16", "close": 43.72546237, "volume": 3666.0}, {"date": "2005-12-19", "close": 43.72546237, "volume": 630.0}, {"date": "2005-12-20", "close": 43.72546237, "volume": 346.0}, {"date": "2005-12-21", "close": 44.15838774, "volume": 1432.0}, {"date": "2005-12-22", "close": 44.15838774, "volume": 2916.0}, {"date": "2005-12-23", "close": 43.941925055, "volume": 4343.0}, {"date": "2005-12-28", "close": 43.941925055, "volume": 1967.0}, {"date": "2005-12-29", "close": 44.15838774, "volume": 1704.0}, {"date": "2005-12-30", "close": 44.15838774, "volume": 1513.0}, {"date": "2006-01-03", "close": 44.374850425, "volume": 1897.0}, {"date": "2006-01-04", "close": 44.59131311, "volume": 1596.0}, {"date": "2006-01-05", "close": 45.02423848, "volume": 319.0}, {"date": "2006-01-09", "close": 45.02423848, "volume": 3045.0}, {"date": "2006-01-10", "close": 45.673626535, "volume": 3527.0}, {"date": "2006-01-11", "close": 45.673626535, "volume": 279.0}, {"date": "2006-01-12", "close": 45.45716385, "volume": 4.0}, {"date": "2006-01-13", "close": 45.673626535, "volume": 896.0}, {"date": "2006-01-16", "close": 46.32301459, "volume": 702.0}, {"date": "2006-01-17", "close": 46.32301459, "volume": 1397.0}, {"date": "2006-01-18", "close": 45.45716385, "volume": 1597.0}, {"date": "2006-01-19", "close": 44.59131311, "volume": 1251.0}, {"date": "2006-01-20", "close": 44.807775795, "volume": 1434.0}, {"date": "2006-01-23", "close": 45.45716385, "volume": 1421.0}, {"date": "2006-01-25", "close": 45.45716385, "volume": 742.0}, {"date": "2006-01-27", "close": 45.45716385, "volume": 722.0}, {"date": "2006-01-30", "close": 45.45716385, "volume": 1155.0}, {"date": "2006-01-31", "close": 45.89008922, "volume": 2371.0}, {"date": "2006-02-01", "close": 46.32301459, "volume": 1890.0}, {"date": "2006-02-02", "close": 46.32301459, "volume": 1236.0}, {"date": "2006-02-03", "close": 46.32301459, "volume": 1016.0}, {"date": "2006-02-06", "close": 47.18886533, "volume": 1421.0}, {"date": "2006-02-07", "close": 48.48764144, "volume": 2603.0}, {"date": "2006-02-08", "close": 48.05471607, "volume": 785.0}, {"date": "2006-02-09", "close": 46.75593996, "volume": 945.0}, {"date": "2006-02-10", "close": 47.18886533, "volume": 1419.0}, {"date": "2006-02-13", "close": 47.405328015, "volume": 439.0}, {"date": "2006-02-14", "close": 47.405328015, "volume": 1282.0}, {"date": "2006-02-15", "close": 47.18886533, "volume": 986.0}, {"date": "2006-02-16", "close": 47.405328015, "volume": 1855.0}, {"date": "2006-02-17", "close": 47.405328015, "volume": 841.0}, {"date": "2006-02-20", "close": 47.405328015, "volume": 808.0}, {"date": "2006-02-21", "close": 47.6217907, "volume": 768.0}, {"date": "2006-02-22", "close": 48.48764144, "volume": 959.0}, {"date": "2006-02-23", "close": 47.6217907, "volume": 612.0}, {"date": "2006-02-24", "close": 48.271178755, "volume": 293.0}, {"date": "2006-02-27", "close": 48.48764144, "volume": 918.0}, {"date": "2006-02-28", "close": 48.704104125, "volume": 2506.0}, {"date": "2006-03-01", "close": 48.704104125, "volume": 1809.0}, {"date": "2006-03-02", "close": 49.137029495, "volume": 208.0}, {"date": "2006-03-03", "close": 48.92056681, "volume": 489.0}, {"date": "2006-03-06", "close": 48.92056681, "volume": 1005.0}, {"date": "2006-03-07", "close": 48.704104125, "volume": 573.0}, {"date": "2006-03-08", "close": 48.92056681, "volume": 1255.0}, {"date": "2006-03-09", "close": 48.92056681, "volume": 1055.0}, {"date": "2006-03-10", "close": 48.704104125, "volume": 1072.0}, {"date": "2006-03-13", "close": 48.704104125, "volume": 3107.0}, {"date": "2006-03-14", "close": 48.92056681, "volume": 1484.0}, {"date": "2006-03-15", "close": 49.137029495, "volume": 1704.0}, {"date": "2006-03-16", "close": 49.35349218, "volume": 864.0}, {"date": "2006-03-17", "close": 49.137029495, "volume": 1860.0}, {"date": "2006-03-20", "close": 50.002880235, "volume": 516.0}, {"date": "2006-03-21", "close": 50.002880235, "volume": 1954.0}, {"date": "2006-03-22", "close": 50.21934292, "volume": 2588.0}, {"date": "2006-03-23", "close": 50.21934292, "volume": 312.0}, {"date": "2006-03-24", "close": 50.002880235, "volume": 379.0}, {"date": "2006-03-27", "close": 50.21934292, "volume": 1627.0}, {"date": "2006-03-28", "close": 50.21934292, "volume": 3829.0}, {"date": "2006-03-29", "close": 50.435805605, "volume": 4082.0}, {"date": "2006-03-30", "close": 51.08519366, "volume": 508.0}, {"date": "2006-03-31", "close": 50.21934292, "volume": 1286.0}, {"date": "2006-04-03", "close": 50.002880235, "volume": 7.0}, {"date": "2006-04-04", "close": 50.21934292, "volume": 2548.0}, {"date": "2006-04-06", "close": 51.08519366, "volume": 378.0}, {"date": "2006-04-07", "close": 51.51811903, "volume": 231.0}, {"date": "2006-04-10", "close": 51.51811903, "volume": 1710.0}, {"date": "2006-04-11", "close": 51.51811903, "volume": 300.0}, {"date": "2006-04-12", "close": 51.08519366, "volume": 527.0}, {"date": "2006-04-13", "close": 50.868730975, "volume": 127.0}, {"date": "2006-04-18", "close": 50.65226829, "volume": 1322.0}, {"date": "2006-04-19", "close": 50.435805605, "volume": 884.0}, {"date": "2006-04-20", "close": 51.08519366, "volume": 705.0}, {"date": "2006-04-21", "close": 51.08519366, "volume": 1420.0}, {"date": "2006-04-24", "close": 51.08519366, "volume": 323.0}, {"date": "2006-04-26", "close": 51.51811903, "volume": 1283.0}, {"date": "2006-04-27", "close": 51.08519366, "volume": 2730.0}, {"date": "2006-04-28", "close": 50.65226829, "volume": 477.0}, {"date": "2006-05-01", "close": 51.51811903, "volume": 39.0}, {"date": "2006-05-02", "close": 50.21934292, "volume": 693.0}, {"date": "2006-05-03", "close": 50.21934292, "volume": 115.0}, {"date": "2006-05-05", "close": 50.868730975, "volume": 528.0}, {"date": "2006-05-08", "close": 51.08519366, "volume": 467.0}, {"date": "2006-05-09", "close": 50.65226829, "volume": 115.0}, {"date": "2006-05-10", "close": 50.435805605, "volume": 1016.0}, {"date": "2006-05-11", "close": 51.08519366, "volume": 480.0}, {"date": "2006-05-15", "close": 51.301656345, "volume": 597.0}, {"date": "2006-05-16", "close": 50.65226829, "volume": 3987.0}, {"date": "2006-05-17", "close": 50.65226829, "volume": 2980.0}, {"date": "2006-05-18", "close": 50.435805605, "volume": 959.0}, {"date": "2006-05-19", "close": 50.435805605, "volume": 478.0}, {"date": "2006-05-22", "close": 49.78641755, "volume": 2834.0}, {"date": "2006-05-23", "close": 49.78641755, "volume": 337.0}, {"date": "2006-05-24", "close": 49.78641755, "volume": 312.0}, {"date": "2006-05-25", "close": 49.569954865, "volume": 162.0}, {"date": "2006-05-26", "close": 49.78641755, "volume": 797.0}, {"date": "2006-05-29", "close": 49.78641755, "volume": 1156.0}, {"date": "2006-05-30", "close": 49.78641755, "volume": 1607.0}, {"date": "2006-05-31", "close": 49.35349218, "volume": 52.0}, {"date": "2006-06-01", "close": 49.78641755, "volume": 739.0}, {"date": "2006-06-02", "close": 49.78641755, "volume": 551.0}, {"date": "2006-06-05", "close": 49.35349218, "volume": 4592.0}, {"date": "2006-06-06", "close": 49.35349218, "volume": 1254.0}, {"date": "2006-06-07", "close": 49.35349218, "volume": 185.0}, {"date": "2006-06-08", "close": 48.92056681, "volume": 1003.0}, {"date": "2006-06-09", "close": 48.92056681, "volume": 892.0}, {"date": "2006-06-13", "close": 48.48764144, "volume": 2279.0}, {"date": "2006-06-14", "close": 48.05471607, "volume": 1730.0}, {"date": "2006-06-15", "close": 50.65226829, "volume": 1875.0}, {"date": "2006-06-16", "close": 51.08519366, "volume": 1001.0}, {"date": "2006-06-19", "close": 50.868730975, "volume": 77.0}, {"date": "2006-06-20", "close": 49.78641755, "volume": 2483.0}, {"date": "2006-06-21", "close": 48.05471607, "volume": 1386.0}, {"date": "2006-06-22", "close": 48.92056681, "volume": 485.0}, {"date": "2006-06-23", "close": 48.48764144, "volume": 443.0}, {"date": "2006-06-26", "close": 49.35349218, "volume": 72.0}, {"date": "2006-06-27", "close": 50.002880235, "volume": 218.0}, {"date": "2006-06-29", "close": 50.002880235, "volume": 724.0}, {"date": "2006-06-30", "close": 50.435805605, "volume": 457.0}, {"date": "2006-07-03", "close": 50.21934292, "volume": 959.0}, {"date": "2006-07-04", "close": 50.21934292, "volume": 196.0}, {"date": "2006-07-05", "close": 50.21934292, "volume": 323.0}, {"date": "2006-07-06", "close": 50.21934292, "volume": 196.0}, {"date": "2006-07-07", "close": 50.21934292, "volume": 1290.0}, {"date": "2006-07-10", "close": 50.21934292, "volume": 211.0}, {"date": "2006-07-11", "close": 50.65226829, "volume": 680.0}, {"date": "2006-07-12", "close": 49.569954865, "volume": 818.0}, {"date": "2006-07-14", "close": 48.05471607, "volume": 3118.0}, {"date": "2006-07-18", "close": 50.002880235, "volume": 1631.0}, {"date": "2006-07-19", "close": 49.569954865, "volume": 254.0}, {"date": "2006-07-20", "close": 48.48764144, "volume": 1031.0}, {"date": "2006-07-21", "close": 48.48764144, "volume": 1223.0}, {"date": "2006-07-24", "close": 48.48764144, "volume": 194.0}, {"date": "2006-07-25", "close": 49.569954865, "volume": 1224.0}, {"date": "2006-07-26", "close": 49.78641755, "volume": 866.0}, {"date": "2006-07-27", "close": 49.35349218, "volume": 23.0}, {"date": "2006-07-28", "close": 49.78641755, "volume": 998.0}, {"date": "2006-07-31", "close": 49.35349218, "volume": 144.0}, {"date": "2006-08-01", "close": 49.35349218, "volume": 290.0}, {"date": "2006-08-03", "close": 49.78641755, "volume": 958.0}, {"date": "2006-08-04", "close": 48.92056681, "volume": 258.0}, {"date": "2006-08-08", "close": 49.78641755, "volume": 234.0}, {"date": "2006-08-09", "close": 49.137029495, "volume": 693.0}, {"date": "2006-08-10", "close": 49.78641755, "volume": 899.0}, {"date": "2006-08-14", "close": 49.569954865, "volume": 875.0}, {"date": "2006-08-15", "close": 49.78641755, "volume": 1528.0}, {"date": "2006-08-16", "close": 49.78641755, "volume": 34.0}, {"date": "2006-08-21", "close": 49.35349218, "volume": 1696.0}, {"date": "2006-08-22", "close": 49.35349218, "volume": 1272.0}, {"date": "2006-08-23", "close": 49.569954865, "volume": 1370.0}, {"date": "2006-08-25", "close": 49.35349218, "volume": 259.0}, {"date": "2006-08-28", "close": 49.78641755, "volume": 3082.0}, {"date": "2006-08-29", "close": 49.78641755, "volume": 3526.0}, {"date": "2006-08-30", "close": 49.35349218, "volume": 2036.0}, {"date": "2006-08-31", "close": 49.78641755, "volume": 533.0}, {"date": "2006-09-01", "close": 49.569954865, "volume": 1094.0}, {"date": "2006-09-04", "close": 49.569954865, "volume": 1282.0}, {"date": "2006-09-05", "close": 49.35349218, "volume": 4766.0}, {"date": "2006-09-06", "close": 49.78641755, "volume": 201.0}, {"date": "2006-09-07", "close": 50.002880235, "volume": 2465.0}, {"date": "2006-09-08", "close": 49.569954865, "volume": 370.0}, {"date": "2006-09-11", "close": 50.002880235, "volume": 958.0}, {"date": "2006-09-12", "close": 49.569954865, "volume": 1367.0}, {"date": "2006-09-13", "close": 49.78641755, "volume": 601.0}, {"date": "2006-09-14", "close": 49.78641755, "volume": 46.0}, {"date": "2006-09-15", "close": 49.569954865, "volume": 658.0}, {"date": "2006-09-18", "close": 50.002880235, "volume": 878.0}, {"date": "2006-09-19", "close": 50.002880235, "volume": 162.0}, {"date": "2006-09-20", "close": 50.002880235, "volume": 1140.0}, {"date": "2006-09-21", "close": 50.21934292, "volume": 1194.0}, {"date": "2006-09-25", "close": 50.21934292, "volume": 273.0}, {"date": "2006-09-26", "close": 50.21934292, "volume": 797.0}, {"date": "2006-09-27", "close": 50.435805605, "volume": 439.0}, {"date": "2006-09-28", "close": 50.21934292, "volume": 1634.0}, {"date": "2006-09-29", "close": 50.21934292, "volume": 136.0}, {"date": "2006-10-02", "close": 50.65226829, "volume": 625.0}, {"date": "2006-10-03", "close": 51.08519366, "volume": 915.0}, {"date": "2006-10-04", "close": 51.301656345, "volume": 577.0}, {"date": "2006-10-05", "close": 51.301656345, "volume": 464.0}, {"date": "2006-10-06", "close": 51.08519366, "volume": 680.0}, {"date": "2006-10-09", "close": 51.301656345, "volume": 691.0}, {"date": "2006-10-10", "close": 51.51811903, "volume": 3525.0}, {"date": "2006-10-11", "close": 51.51811903, "volume": 836.0}, {"date": "2006-10-12", "close": 51.734581715, "volume": 4.0}, {"date": "2006-10-13", "close": 52.81689514, "volume": 1545.0}, {"date": "2006-10-16", "close": 52.81689514, "volume": 924.0}, {"date": "2006-10-17", "close": 52.81689514, "volume": 129.0}, {"date": "2006-10-18", "close": 51.9510444, "volume": 410.0}, {"date": "2006-10-19", "close": 52.81689514, "volume": 217.0}, {"date": "2006-10-20", "close": 53.033357825, "volume": 889.0}, {"date": "2006-10-23", "close": 53.033357825, "volume": 467.0}, {"date": "2006-10-24", "close": 52.167507085, "volume": 35.0}, {"date": "2006-10-25", "close": 52.81689514, "volume": 647.0}, {"date": "2006-10-26", "close": 52.81689514, "volume": 740.0}, {"date": "2006-10-27", "close": 52.38396977, "volume": 69.0}, {"date": "2006-10-30", "close": 52.600432455, "volume": 185.0}, {"date": "2006-10-31", "close": 52.81689514, "volume": 1550.0}, {"date": "2006-11-01", "close": 52.81689514, "volume": 686.0}, {"date": "2006-11-02", "close": 53.68274588, "volume": 1748.0}, {"date": "2006-11-03", "close": 53.899208565, "volume": 878.0}, {"date": "2006-11-06", "close": 54.11567125, "volume": 1391.0}, {"date": "2006-11-07", "close": 54.11567125, "volume": 3250.0}, {"date": "2006-11-08", "close": 54.11567125, "volume": 855.0}, {"date": "2006-11-09", "close": 54.11567125, "volume": 228.0}, {"date": "2006-11-10", "close": 55.197984675, "volume": 4229.0}, {"date": "2006-11-13", "close": 55.197984675, "volume": 1016.0}, {"date": "2006-11-14", "close": 54.98152199, "volume": 439.0}, {"date": "2006-11-15", "close": 54.98152199, "volume": 5405.0}, {"date": "2006-11-16", "close": 54.11567125, "volume": 2655.0}, {"date": "2006-11-20", "close": 54.11567125, "volume": 679.0}, {"date": "2006-11-21", "close": 53.899208565, "volume": 189.0}, {"date": "2006-11-22", "close": 53.68274588, "volume": 1349.0}, {"date": "2006-11-23", "close": 54.765059305, "volume": 2988.0}, {"date": "2006-11-24", "close": 54.765059305, "volume": 764.0}, {"date": "2006-11-27", "close": 54.11567125, "volume": 462.0}, {"date": "2006-11-28", "close": 54.332133935, "volume": 365.0}, {"date": "2006-11-29", "close": 54.54859662, "volume": 962.0}, {"date": "2006-11-30", "close": 54.765059305, "volume": 1508.0}, {"date": "2006-12-01", "close": 54.11567125, "volume": 348.0}, {"date": "2006-12-04", "close": 53.466283195, "volume": 799.0}, {"date": "2006-12-05", "close": 54.11567125, "volume": 626.0}, {"date": "2006-12-06", "close": 54.11567125, "volume": 543.0}, {"date": "2006-12-07", "close": 54.98152199, "volume": 6251.0}, {"date": "2006-12-08", "close": 54.765059305, "volume": 3573.0}, {"date": "2006-12-11", "close": 54.11567125, "volume": 537.0}, {"date": "2006-12-12", "close": 53.68274588, "volume": 2587.0}, {"date": "2006-12-13", "close": 53.899208565, "volume": 819.0}, {"date": "2006-12-14", "close": 54.98152199, "volume": 764.0}, {"date": "2006-12-15", "close": 54.98152199, "volume": 263.0}, {"date": "2006-12-18", "close": 54.332133935, "volume": 379.0}, {"date": "2006-12-19", "close": 54.11567125, "volume": 462.0}, {"date": "2006-12-20", "close": 55.197984675, "volume": 1319.0}, {"date": "2006-12-21", "close": 55.197984675, "volume": 462.0}, {"date": "2006-12-22", "close": 54.98152199, "volume": 115.0}, {"date": "2006-12-27", "close": 54.54859662, "volume": 1908.0}, {"date": "2006-12-28", "close": 53.899208565, "volume": 1848.0}, {"date": "2007-01-02", "close": 54.765059305, "volume": 439.0}, {"date": "2007-01-03", "close": 54.98152199, "volume": 513.0}, {"date": "2007-01-04", "close": 54.98152199, "volume": 696.0}, {"date": "2007-01-05", "close": 54.98152199, "volume": 462.0}, {"date": "2007-01-08", "close": 54.11567125, "volume": 4348.0}, {"date": "2007-01-09", "close": 54.54859662, "volume": 2264.0}, {"date": "2007-01-10", "close": 53.899208565, "volume": 101.0}, {"date": "2007-01-11", "close": 54.765059305, "volume": 7.0}, {"date": "2007-01-12", "close": 54.98152199, "volume": 922.0}, {"date": "2007-01-15", "close": 55.630910045, "volume": 1578.0}, {"date": "2007-01-16", "close": 55.41444736, "volume": 405.0}, {"date": "2007-01-17", "close": 55.41444736, "volume": 242.0}, {"date": "2007-01-18", "close": 55.630910045, "volume": 859.0}, {"date": "2007-01-22", "close": 54.54859662, "volume": 344.0}, {"date": "2007-01-23", "close": 56.2802981, "volume": 2222.0}, {"date": "2007-01-24", "close": 54.332133935, "volume": 1178.0}, {"date": "2007-01-25", "close": 54.54859662, "volume": 235.0}, {"date": "2007-01-29", "close": 54.765059305, "volume": 580.0}, {"date": "2007-01-30", "close": 54.54859662, "volume": 724.0}, {"date": "2007-01-31", "close": 54.54859662, "volume": 346.0}, {"date": "2007-02-01", "close": 54.332133935, "volume": 543.0}, {"date": "2007-02-02", "close": 54.11567125, "volume": 969.0}, {"date": "2007-02-05", "close": 54.765059305, "volume": 608.0}, {"date": "2007-02-06", "close": 54.765059305, "volume": 310.0}, {"date": "2007-02-07", "close": 54.98152199, "volume": 762.0}, {"date": "2007-02-08", "close": 53.466283195, "volume": 3729.0}, {"date": "2007-02-09", "close": 53.899208565, "volume": 109.0}, {"date": "2007-02-12", "close": 53.68274588, "volume": 670.0}, {"date": "2007-02-13", "close": 54.11567125, "volume": 530.0}, {"date": "2007-02-14", "close": 54.98152199, "volume": 1879.0}, {"date": "2007-02-15", "close": 55.41444736, "volume": 785.0}, {"date": "2007-02-16", "close": 56.2802981, "volume": 2676.0}, {"date": "2007-02-19", "close": 60.6095518, "volume": 843.0}, {"date": "2007-02-20", "close": 57.57907421, "volume": 915.0}, {"date": "2007-02-21", "close": 56.2802981, "volume": 1972.0}, {"date": "2007-02-22", "close": 57.57907421, "volume": 213.0}, {"date": "2007-02-23", "close": 56.71322347, "volume": 374.0}, {"date": "2007-02-26", "close": 57.14614884, "volume": 35.0}, {"date": "2007-02-27", "close": 56.71322347, "volume": 58.0}, {"date": "2007-02-28", "close": 56.2802981, "volume": 263.0}, {"date": "2007-03-01", "close": 54.98152199, "volume": 490.0}, {"date": "2007-03-02", "close": 54.98152199, "volume": 356.0}, {"date": "2007-03-05", "close": 53.68274588, "volume": 761.0}, {"date": "2007-03-06", "close": 54.54859662, "volume": 185.0}, {"date": "2007-03-07", "close": 54.54859662, "volume": 542.0}, {"date": "2007-03-08", "close": 56.2802981, "volume": 1018.0}, {"date": "2007-03-09", "close": 53.899208565, "volume": 35.0}, {"date": "2007-03-12", "close": 55.41444736, "volume": 363.0}, {"date": "2007-03-13", "close": 54.11567125, "volume": 1088.0}, {"date": "2007-03-14", "close": 54.11567125, "volume": 1271.0}, {"date": "2007-03-15", "close": 54.11567125, "volume": 790.0}, {"date": "2007-03-16", "close": 54.98152199, "volume": 169.0}, {"date": "2007-03-19", "close": 54.98152199, "volume": 351.0}, {"date": "2007-03-20", "close": 55.41444736, "volume": 1927.0}, {"date": "2007-03-21", "close": 55.41444736, "volume": 53.0}, {"date": "2007-03-22", "close": 55.84737273, "volume": 1363.0}, {"date": "2007-03-23", "close": 55.630910045, "volume": 274.0}, {"date": "2007-03-26", "close": 55.41444736, "volume": 532.0}, {"date": "2007-03-27", "close": 55.41444736, "volume": 1253.0}, {"date": "2007-03-28", "close": 55.41444736, "volume": 553.0}, {"date": "2007-03-29", "close": 55.41444736, "volume": 1023.0}, {"date": "2007-03-30", "close": 56.2802981, "volume": 2696.0}, {"date": "2007-04-02", "close": 55.84737273, "volume": 2211.0}, {"date": "2007-04-03", "close": 55.630910045, "volume": 751.0}, {"date": "2007-04-04", "close": 55.84737273, "volume": 1223.0}, {"date": "2007-04-05", "close": 55.84737273, "volume": 480.0}, {"date": "2007-04-10", "close": 55.41444736, "volume": 846.0}, {"date": "2007-04-11", "close": 54.54859662, "volume": 1233.0}, {"date": "2007-04-12", "close": 54.98152199, "volume": 65.0}, {"date": "2007-04-13", "close": 55.41444736, "volume": 217.0}, {"date": "2007-04-16", "close": 55.41444736, "volume": 2185.0}, {"date": "2007-04-17", "close": 55.41444736, "volume": 2410.0}, {"date": "2007-04-18", "close": 55.41444736, "volume": 2938.0}, {"date": "2007-04-19", "close": 55.84737273, "volume": 2155.0}, {"date": "2007-04-20", "close": 55.84737273, "volume": 119.0}, {"date": "2007-04-23", "close": 56.063835415, "volume": 5286.0}, {"date": "2007-04-24", "close": 56.2802981, "volume": 1800.0}, {"date": "2007-04-26", "close": 56.2802981, "volume": 1099.0}, {"date": "2007-04-27", "close": 56.2802981, "volume": 2912.0}, {"date": "2007-04-30", "close": 55.84737273, "volume": 766.0}, {"date": "2007-05-01", "close": 56.063835415, "volume": 326.0}, {"date": "2007-05-02", "close": 56.2802981, "volume": 1247.0}, {"date": "2007-05-03", "close": 57.14614884, "volume": 1084.0}, {"date": "2007-05-04", "close": 57.14614884, "volume": 866.0}, {"date": "2007-05-07", "close": 57.362611525, "volume": 693.0}, {"date": "2007-05-08", "close": 56.2802981, "volume": 1311.0}, {"date": "2007-05-09", "close": 57.14614884, "volume": 346.0}, {"date": "2007-05-10", "close": 57.362611525, "volume": 118.0}, {"date": "2007-05-11", "close": 57.14614884, "volume": 407.0}, {"date": "2007-05-14", "close": 58.01199958, "volume": 10176.0}, {"date": "2007-05-16", "close": 58.44492495, "volume": 2440.0}, {"date": "2007-05-17", "close": 59.31077569, "volume": 810.0}, {"date": "2007-05-18", "close": 60.17662643, "volume": 1470.0}, {"date": "2007-05-21", "close": 61.04247717, "volume": 1464.0}, {"date": "2007-05-22", "close": 63.20710402, "volume": 499.0}, {"date": "2007-05-23", "close": 61.90832791, "volume": 1074.0}, {"date": "2007-05-24", "close": 62.557715965, "volume": 509.0}, {"date": "2007-05-25", "close": 63.20710402, "volume": 2466.0}, {"date": "2007-05-28", "close": 61.90832791, "volume": 1752.0}, {"date": "2007-05-29", "close": 61.90832791, "volume": 785.0}, {"date": "2007-05-30", "close": 61.90832791, "volume": 2380.0}, {"date": "2007-05-31", "close": 63.20710402, "volume": 873.0}, {"date": "2007-06-01", "close": 62.77417865, "volume": 726.0}, {"date": "2007-06-04", "close": 64.50588013, "volume": 3760.0}, {"date": "2007-06-05", "close": 64.289417445, "volume": 3061.0}, {"date": "2007-06-06", "close": 64.722342815, "volume": 879.0}, {"date": "2007-06-07", "close": 63.64002939, "volume": 5297.0}, {"date": "2007-06-08", "close": 62.990641335, "volume": 1525.0}, {"date": "2007-06-12", "close": 62.34125328, "volume": 1476.0}, {"date": "2007-06-13", "close": 62.77417865, "volume": 3962.0}, {"date": "2007-06-14", "close": 63.20710402, "volume": 4979.0}, {"date": "2007-06-15", "close": 63.20710402, "volume": 3982.0}, {"date": "2007-06-18", "close": 60.6095518, "volume": 962.0}, {"date": "2007-06-19", "close": 60.6095518, "volume": 51.0}, {"date": "2007-06-20", "close": 59.31077569, "volume": 1513.0}, {"date": "2007-06-21", "close": 60.826014485, "volume": 371.0}, {"date": "2007-06-22", "close": 61.04247717, "volume": 1266.0}, {"date": "2007-06-25", "close": 60.17662643, "volume": 2986.0}, {"date": "2007-06-26", "close": 60.6095518, "volume": 69.0}, {"date": "2007-06-27", "close": 60.6095518, "volume": 1441.0}, {"date": "2007-06-29", "close": 59.094313005, "volume": 471.0}, {"date": "2007-07-02", "close": 58.87785032, "volume": 2181.0}, {"date": "2007-07-03", "close": 58.87785032, "volume": 242.0}, {"date": "2007-07-04", "close": 60.6095518, "volume": 2911.0}, {"date": "2007-07-09", "close": 58.87785032, "volume": 2893.0}, {"date": "2007-07-10", "close": 60.6095518, "volume": 897.0}, {"date": "2007-07-11", "close": 59.31077569, "volume": 121.0}, {"date": "2007-07-12", "close": 61.04247717, "volume": 3272.0}, {"date": "2007-07-13", "close": 60.6095518, "volume": 669.0}, {"date": "2007-07-16", "close": 60.6095518, "volume": 271.0}, {"date": "2007-07-17", "close": 60.6095518, "volume": 33947.0}, {"date": "2007-07-18", "close": 62.77417865, "volume": 627.0}, {"date": "2007-07-19", "close": 61.90832791, "volume": 4735.0}, {"date": "2007-07-20", "close": 62.34125328, "volume": 1734.0}, {"date": "2007-07-23", "close": 60.6095518, "volume": 3205.0}, {"date": "2007-07-24", "close": 61.47540254, "volume": 1351.0}, {"date": "2007-07-25", "close": 59.31077569, "volume": 5121.0}, {"date": "2007-07-26", "close": 58.44492495, "volume": 4523.0}, {"date": "2007-07-27", "close": 58.228462265, "volume": 2906.0}, {"date": "2007-07-30", "close": 56.2802981, "volume": 2428.0}, {"date": "2007-07-31", "close": 59.74370106, "volume": 11.0}, {"date": "2007-08-01", "close": 61.04247717, "volume": 2381.0}, {"date": "2007-08-02", "close": 58.87785032, "volume": 2458.0}, {"date": "2007-08-03", "close": 59.74370106, "volume": 724.0}, {"date": "2007-08-06", "close": 58.87785032, "volume": 2567.0}, {"date": "2007-08-07", "close": 59.31077569, "volume": 1987.0}, {"date": "2007-08-08", "close": 59.31077569, "volume": 554.0}, {"date": "2007-08-09", "close": 60.78515265, "volume": 3821.0}, {"date": "2007-08-10", "close": 60.78515265, "volume": 1666.0}, {"date": "2007-08-13", "close": 57.18306953, "volume": 1067.0}, {"date": "2007-08-14", "close": 58.08359031, "volume": 1310.0}, {"date": "2007-08-15", "close": 57.408199725, "volume": 2615.0}, {"date": "2007-08-16", "close": 55.83228836, "volume": 2207.0}, {"date": "2007-08-17", "close": 55.83228836, "volume": 1419.0}, {"date": "2007-08-20", "close": 56.28254875, "volume": 624.0}, {"date": "2007-08-21", "close": 56.28254875, "volume": 4827.0}, {"date": "2007-08-22", "close": 55.38202797, "volume": 1320.0}, {"date": "2007-08-23", "close": 55.607158165, "volume": 812.0}, {"date": "2007-08-24", "close": 58.5338507, "volume": 3960.0}, {"date": "2007-08-27", "close": 56.28254875, "volume": 1833.0}, {"date": "2007-08-28", "close": 55.607158165, "volume": 231.0}, {"date": "2007-08-29", "close": 55.83228836, "volume": 1216.0}, {"date": "2007-08-30", "close": 56.28254875, "volume": 1852.0}, {"date": "2007-08-31", "close": 56.28254875, "volume": 444.0}, {"date": "2007-09-03", "close": 57.63332992, "volume": 444.0}, {"date": "2007-09-04", "close": 57.18306953, "volume": 841.0}, {"date": "2007-09-05", "close": 56.28254875, "volume": 884.0}, {"date": "2007-09-06", "close": 55.83228836, "volume": 53.0}, {"date": "2007-09-07", "close": 57.18306953, "volume": 2459.0}, {"date": "2007-09-10", "close": 54.0312468, "volume": 4250.0}, {"date": "2007-09-11", "close": 56.28254875, "volume": 1672.0}, {"date": "2007-09-12", "close": 56.28254875, "volume": 2758.0}, {"date": "2007-09-13", "close": 56.28254875, "volume": 4254.0}, {"date": "2007-09-14", "close": 56.507678945, "volume": 3823.0}, {"date": "2007-09-17", "close": 56.28254875, "volume": 4920.0}, {"date": "2007-09-18", "close": 55.83228836, "volume": 5970.0}, {"date": "2007-09-19", "close": 57.18306953, "volume": 10764.0}, {"date": "2007-09-20", "close": 57.18306953, "volume": 2014.0}, {"date": "2007-09-21", "close": 56.957939335, "volume": 3755.0}, {"date": "2007-09-24", "close": 58.08359031, "volume": 2650.0}, {"date": "2007-09-25", "close": 59.209241285, "volume": 2022.0}, {"date": "2007-09-26", "close": 59.209241285, "volume": 1635.0}, {"date": "2007-09-27", "close": 60.78515265, "volume": 3951.0}, {"date": "2007-09-28", "close": 60.78515265, "volume": 2502.0}, {"date": "2007-10-01", "close": 60.33489226, "volume": 663.0}, {"date": "2007-10-02", "close": 60.33489226, "volume": 3447.0}, {"date": "2007-10-03", "close": 60.33489226, "volume": 4100.0}, {"date": "2007-10-04", "close": 60.33489226, "volume": 3133.0}, {"date": "2007-10-05", "close": 60.33489226, "volume": 595.0}, {"date": "2007-10-08", "close": 60.33489226, "volume": 1253.0}, {"date": "2007-10-09", "close": 60.78515265, "volume": 2205.0}, {"date": "2007-10-10", "close": 60.78515265, "volume": 4716.0}, {"date": "2007-10-11", "close": 60.78515265, "volume": 892.0}, {"date": "2007-10-12", "close": 60.78515265, "volume": 3249.0}, {"date": "2007-10-15", "close": 60.78515265, "volume": 5553.0}, {"date": "2007-10-16", "close": 61.68567343, "volume": 4195.0}, {"date": "2007-10-17", "close": 61.460543235, "volume": 9663.0}, {"date": "2007-10-18", "close": 61.68567343, "volume": 1182.0}, {"date": "2007-10-19", "close": 61.23541304, "volume": 1550.0}, {"date": "2007-10-22", "close": 61.23541304, "volume": 6509.0}, {"date": "2007-10-23", "close": 61.68567343, "volume": 1957.0}, {"date": "2007-10-24", "close": 61.23541304, "volume": 4418.0}, {"date": "2007-10-25", "close": 61.23541304, "volume": 1240.0}, {"date": "2007-10-26", "close": 62.13593382, "volume": 1464.0}, {"date": "2007-10-29", "close": 62.58619421, "volume": 597.0}, {"date": "2007-10-30", "close": 62.58619421, "volume": 111.0}, {"date": "2007-10-31", "close": 63.0364546, "volume": 2681.0}, {"date": "2007-11-01", "close": 63.0364546, "volume": 6512.0}, {"date": "2007-11-02", "close": 61.68567343, "volume": 1496.0}, {"date": "2007-11-05", "close": 62.58619421, "volume": 1128.0}, {"date": "2007-11-06", "close": 62.58619421, "volume": 2041.0}, {"date": "2007-11-07", "close": 63.0364546, "volume": 1072.0}, {"date": "2007-11-08", "close": 62.13593382, "volume": 1536.0}, {"date": "2007-11-09", "close": 62.811324405, "volume": 3255.0}, {"date": "2007-11-12", "close": 62.13593382, "volume": 1643.0}, {"date": "2007-11-13", "close": 63.0364546, "volume": 4040.0}, {"date": "2007-11-14", "close": 62.58619421, "volume": 1093.0}, {"date": "2007-11-15", "close": 62.811324405, "volume": 1775.0}, {"date": "2007-11-16", "close": 62.58619421, "volume": 2075.0}, {"date": "2007-11-19", "close": 62.13593382, "volume": 1997.0}, {"date": "2007-11-20", "close": 61.68567343, "volume": 3007.0}, {"date": "2007-11-21", "close": 61.23541304, "volume": 3802.0}, {"date": "2007-11-22", "close": 60.33489226, "volume": 993.0}, {"date": "2007-11-23", "close": 60.78515265, "volume": 2815.0}, {"date": "2007-11-26", "close": 60.33489226, "volume": 1230.0}, {"date": "2007-11-27", "close": 60.33489226, "volume": 1459.0}, {"date": "2007-11-28", "close": 60.33489226, "volume": 2324.0}, {"date": "2007-11-29", "close": 61.010282845, "volume": 1266.0}, {"date": "2007-11-30", "close": 61.910803625, "volume": 653.0}, {"date": "2007-12-03", "close": 61.910803625, "volume": 1532.0}, {"date": "2007-12-04", "close": 61.68567343, "volume": 642.0}, {"date": "2007-12-05", "close": 61.910803625, "volume": 3974.0}, {"date": "2007-12-06", "close": 63.261584795, "volume": 9451.0}, {"date": "2007-12-07", "close": 62.13593382, "volume": 422.0}, {"date": "2007-12-12", "close": 59.43437148, "volume": 3652.0}, {"date": "2007-12-13", "close": 59.88463187, "volume": 4449.0}, {"date": "2007-12-14", "close": 60.33489226, "volume": 3468.0}, {"date": "2007-12-17", "close": 58.08359031, "volume": 3071.0}, {"date": "2007-12-18", "close": 58.08359031, "volume": 4257.0}, {"date": "2007-12-19", "close": 57.63332992, "volume": 2509.0}, {"date": "2007-12-20", "close": 56.957939335, "volume": 2744.0}, {"date": "2007-12-21", "close": 55.83228836, "volume": 1033.0}, {"date": "2007-12-24", "close": 58.5338507, "volume": 402.0}, {"date": "2007-12-27", "close": 57.18306953, "volume": 1337.0}, {"date": "2007-12-28", "close": 56.73280914, "volume": 368.0}, {"date": "2007-12-31", "close": 56.73280914, "volume": 164.0}, {"date": "2008-01-02", "close": 55.83228836, "volume": 1493.0}, {"date": "2008-01-03", "close": 56.73280914, "volume": 1470.0}, {"date": "2008-01-04", "close": 56.28254875, "volume": 1619.0}, {"date": "2008-01-07", "close": 55.83228836, "volume": 1072.0}, {"date": "2008-01-08", "close": 54.93176758, "volume": 2871.0}, {"date": "2008-01-09", "close": 54.93176758, "volume": 1092.0}, {"date": "2008-01-10", "close": 55.38202797, "volume": 1494.0}, {"date": "2008-01-11", "close": 54.93176758, "volume": 2586.0}, {"date": "2008-01-14", "close": 54.0312468, "volume": 2376.0}, {"date": "2008-01-15", "close": 53.58098641, "volume": 1229.0}, {"date": "2008-01-16", "close": 52.68046563, "volume": 1450.0}, {"date": "2008-01-17", "close": 51.77994485, "volume": 1854.0}, {"date": "2008-01-18", "close": 51.32968446, "volume": 3548.0}, {"date": "2008-01-21", "close": 51.32968446, "volume": 3184.0}, {"date": "2008-01-22", "close": 47.27734095, "volume": 3307.0}, {"date": "2008-01-23", "close": 49.07838251, "volume": 12265.0}, {"date": "2008-01-24", "close": 49.97890329, "volume": 5609.0}, {"date": "2008-01-25", "close": 52.23020524, "volume": 11137.0}, {"date": "2008-01-29", "close": 52.005075045, "volume": 6840.0}, {"date": "2008-01-30", "close": 51.554814655, "volume": 9598.0}, {"date": "2008-01-31", "close": 51.104554265, "volume": 3604.0}, {"date": "2008-02-01", "close": 52.455335435, "volume": 1992.0}, {"date": "2008-02-04", "close": 52.68046563, "volume": 5049.0}, {"date": "2008-02-05", "close": 52.455335435, "volume": 4941.0}, {"date": "2008-02-06", "close": 51.554814655, "volume": 4512.0}, {"date": "2008-02-07", "close": 50.87942407, "volume": 1839.0}, {"date": "2008-02-11", "close": 49.5286429, "volume": 1053.0}, {"date": "2008-02-12", "close": 50.87942407, "volume": 611.0}, {"date": "2008-02-13", "close": 51.32968446, "volume": 983.0}, {"date": "2008-02-14", "close": 49.07838251, "volume": 1079.0}, {"date": "2008-02-15", "close": 49.5286429, "volume": 948.0}, {"date": "2008-02-18", "close": 47.27734095, "volume": 404.0}, {"date": "2008-02-19", "close": 47.27734095, "volume": 485.0}, {"date": "2008-02-20", "close": 48.62812212, "volume": 44.0}, {"date": "2008-02-21", "close": 47.27734095, "volume": 1018.0}, {"date": "2008-02-22", "close": 46.82708056, "volume": 1288.0}, {"date": "2008-02-25", "close": 49.07838251, "volume": 1059.0}, {"date": "2008-02-26", "close": 48.17786173, "volume": 1324.0}, {"date": "2008-02-27", "close": 48.17786173, "volume": 1423.0}, {"date": "2008-02-28", "close": 48.17786173, "volume": 3623.0}, {"date": "2008-02-29", "close": 49.303512705, "volume": 5102.0}, {"date": "2008-03-03", "close": 48.62812212, "volume": 1880.0}, {"date": "2008-03-04", "close": 47.27734095, "volume": 1533.0}, {"date": "2008-03-05", "close": 48.17786173, "volume": 866.0}, {"date": "2008-03-06", "close": 47.27734095, "volume": 38.0}, {"date": "2008-03-10", "close": 46.37682017, "volume": 1064.0}, {"date": "2008-03-11", "close": 42.549606855, "volume": 966.0}, {"date": "2008-03-12", "close": 43.67525783, "volume": 670.0}, {"date": "2008-03-13", "close": 43.22499744, "volume": 247.0}, {"date": "2008-03-14", "close": 43.22499744, "volume": 384.0}, {"date": "2008-03-17", "close": 42.77473705, "volume": 705.0}, {"date": "2008-03-18", "close": 41.42395588, "volume": 617.0}, {"date": "2008-03-19", "close": 43.22499744, "volume": 522.0}, {"date": "2008-03-20", "close": 42.099346465, "volume": 56.0}, {"date": "2008-03-25", "close": 43.67525783, "volume": 1062.0}, {"date": "2008-03-26", "close": 44.12551822, "volume": 670.0}, {"date": "2008-03-27", "close": 45.026039, "volume": 89.0}, {"date": "2008-03-28", "close": 43.67525783, "volume": 967.0}, {"date": "2008-03-31", "close": 44.57577861, "volume": 13499.0}, {"date": "2008-04-01", "close": 45.47629939, "volume": 937.0}, {"date": "2008-04-02", "close": 48.17786173, "volume": 7795.0}, {"date": "2008-04-03", "close": 47.72760134, "volume": 594.0}, {"date": "2008-04-04", "close": 48.17786173, "volume": 378.0}, {"date": "2008-04-07", "close": 48.62812212, "volume": 278.0}, {"date": "2008-04-08", "close": 49.5286429, "volume": 320.0}, {"date": "2008-04-09", "close": 48.62812212, "volume": 758.0}, {"date": "2008-04-10", "close": 48.62812212, "volume": 2764.0}, {"date": "2008-04-11", "close": 45.92655978, "volume": 4277.0}, {"date": "2008-04-14", "close": 45.47629939, "volume": 786.0}, {"date": "2008-04-15", "close": 45.92655978, "volume": 688.0}, {"date": "2008-04-16", "close": 45.701429585, "volume": 651.0}, {"date": "2008-04-17", "close": 46.37682017, "volume": 1557.0}, {"date": "2008-04-18", "close": 45.92655978, "volume": 367.0}, {"date": "2008-04-21", "close": 46.82708056, "volume": 1287.0}, {"date": "2008-04-22", "close": 45.92655978, "volume": 1604.0}, {"date": "2008-04-23", "close": 46.151689975, "volume": 666.0}, {"date": "2008-04-24", "close": 46.601950365, "volume": 444.0}, {"date": "2008-04-28", "close": 47.27734095, "volume": 766.0}, {"date": "2008-04-29", "close": 47.27734095, "volume": 1691.0}, {"date": "2008-04-30", "close": 47.27734095, "volume": 4072.0}, {"date": "2008-05-01", "close": 47.052210755, "volume": 224.0}, {"date": "2008-05-02", "close": 47.27734095, "volume": 1461.0}, {"date": "2008-05-05", "close": 47.27734095, "volume": 1155.0}, {"date": "2008-05-06", "close": 47.27734095, "volume": 381.0}, {"date": "2008-05-07", "close": 46.37682017, "volume": 2340.0}, {"date": "2008-05-08", "close": 46.82708056, "volume": 922.0}, {"date": "2008-05-09", "close": 47.27734095, "volume": 2198.0}, {"date": "2008-05-12", "close": 49.07838251, "volume": 1033.0}, {"date": "2008-05-13", "close": 47.502471145, "volume": 942.0}, {"date": "2008-05-14", "close": 47.72760134, "volume": 102.0}, {"date": "2008-05-15", "close": 49.5286429, "volume": 1558.0}, {"date": "2008-05-16", "close": 50.42916368, "volume": 2088.0}, {"date": "2008-05-19", "close": 52.68046563, "volume": 1697.0}, {"date": "2008-05-21", "close": 50.42916368, "volume": 428.0}, {"date": "2008-05-22", "close": 49.97890329, "volume": 1781.0}, {"date": "2008-05-23", "close": 51.554814655, "volume": 1123.0}, {"date": "2008-05-26", "close": 48.17786173, "volume": 1009.0}, {"date": "2008-05-27", "close": 48.402991925, "volume": 155.0}, {"date": "2008-05-28", "close": 49.5286429, "volume": 448.0}, {"date": "2008-05-29", "close": 48.62812212, "volume": 349.0}, {"date": "2008-05-30", "close": 50.42916368, "volume": 1575.0}, {"date": "2008-06-02", "close": 50.204033485, "volume": 489.0}, {"date": "2008-06-03", "close": 48.62812212, "volume": 688.0}, {"date": "2008-06-04", "close": 49.5286429, "volume": 298.0}, {"date": "2008-06-05", "close": 49.303512705, "volume": 666.0}, {"date": "2008-06-06", "close": 49.303512705, "volume": 305.0}, {"date": "2008-06-10", "close": 48.853252315, "volume": 572.0}, {"date": "2008-06-12", "close": 48.17786173, "volume": 2106.0}, {"date": "2008-06-13", "close": 45.47629939, "volume": 740.0}, {"date": "2008-06-16", "close": 45.47629939, "volume": 1279.0}, {"date": "2008-06-17", "close": 45.47629939, "volume": 333.0}, {"date": "2008-06-18", "close": 48.17786173, "volume": 1105.0}, {"date": "2008-06-19", "close": 47.72760134, "volume": 331.0}, {"date": "2008-06-20", "close": 47.27734095, "volume": 1282.0}, {"date": "2008-06-23", "close": 47.72760134, "volume": 1622.0}, {"date": "2008-06-24", "close": 43.22499744, "volume": 2190.0}, {"date": "2008-06-25", "close": 44.12551822, "volume": 2398.0}, {"date": "2008-06-26", "close": 45.026039, "volume": 740.0}, {"date": "2008-06-27", "close": 44.12551822, "volume": 863.0}, {"date": "2008-06-30", "close": 42.77473705, "volume": 2600.0}, {"date": "2008-07-01", "close": 41.87421627, "volume": 435.0}, {"date": "2008-07-02", "close": 42.32447666, "volume": 2027.0}, {"date": "2008-07-03", "close": 40.97369549, "volume": 1705.0}, {"date": "2008-07-04", "close": 42.77473705, "volume": 622.0}, {"date": "2008-07-08", "close": 41.87421627, "volume": 1534.0}, {"date": "2008-07-09", "close": 41.649086075, "volume": 67.0}, {"date": "2008-07-11", "close": 42.77473705, "volume": 913.0}, {"date": "2008-07-14", "close": 41.198825685, "volume": 5074.0}, {"date": "2008-07-15", "close": 42.77473705, "volume": 1276.0}, {"date": "2008-07-16", "close": 41.87421627, "volume": 990.0}, {"date": "2008-07-17", "close": 43.22499744, "volume": 6442.0}, {"date": "2008-07-18", "close": 42.77473705, "volume": 374.0}, {"date": "2008-07-21", "close": 43.22499744, "volume": 569.0}, {"date": "2008-07-22", "close": 47.72760134, "volume": 2359.0}, {"date": "2008-07-23", "close": 46.151689975, "volume": 315.0}, {"date": "2008-07-24", "close": 45.47629939, "volume": 1310.0}, {"date": "2008-07-25", "close": 45.47629939, "volume": 543.0}, {"date": "2008-07-28", "close": 45.47629939, "volume": 277.0}, {"date": "2008-07-29", "close": 43.67525783, "volume": 555.0}, {"date": "2008-07-31", "close": 43.67525783, "volume": 278.0}, {"date": "2008-08-01", "close": 43.67525783, "volume": 330.0}, {"date": "2008-08-04", "close": 42.77473705, "volume": 37.0}, {"date": "2008-08-05", "close": 42.77473705, "volume": 935.0}, {"date": "2008-08-06", "close": 43.67525783, "volume": 444.0}, {"date": "2008-08-07", "close": 43.67525783, "volume": 78.0}, {"date": "2008-08-08", "close": 43.67525783, "volume": 222.0}, {"date": "2008-08-11", "close": 44.12551822, "volume": 114.0}, {"date": "2008-08-12", "close": 44.12551822, "volume": 384.0}, {"date": "2008-08-13", "close": 44.12551822, "volume": 1503.0}, {"date": "2008-08-14", "close": 43.67525783, "volume": 3596.0}, {"date": "2008-08-15", "close": 43.67525783, "volume": 755.0}, {"date": "2008-08-18", "close": 43.67525783, "volume": 1327.0}, {"date": "2008-08-19", "close": 45.92655978, "volume": 407.0}, {"date": "2008-08-20", "close": 43.900388025, "volume": 585.0}, {"date": "2008-08-21", "close": 42.77473705, "volume": 242.0}, {"date": "2008-08-25", "close": 43.22499744, "volume": 2044.0}, {"date": "2008-08-26", "close": 43.67525783, "volume": 854.0}, {"date": "2008-08-27", "close": 42.77473705, "volume": 925.0}, {"date": "2008-08-28", "close": 43.67525783, "volume": 1146.0}, {"date": "2008-08-29", "close": 43.67525783, "volume": 444.0}, {"date": "2008-09-01", "close": 43.67525783, "volume": 1673.0}, {"date": "2008-09-03", "close": 45.026039, "volume": 67.0}, {"date": "2008-09-04", "close": 43.67525783, "volume": 110.0}, {"date": "2008-09-05", "close": 42.549606855, "volume": 1728.0}, {"date": "2008-09-09", "close": 43.67525783, "volume": 808.0}, {"date": "2008-09-10", "close": 44.800908805, "volume": 1003.0}, {"date": "2008-09-12", "close": 43.900388025, "volume": 73.0}, {"date": "2008-09-15", "close": 43.22499744, "volume": 843.0}, {"date": "2008-09-16", "close": 42.32447666, "volume": 1316.0}, {"date": "2008-09-17", "close": 41.87421627, "volume": 1649.0}, {"date": "2008-09-18", "close": 38.72239354, "volume": 1184.0}, {"date": "2008-09-19", "close": 41.87421627, "volume": 622.0}, {"date": "2008-09-22", "close": 43.22499744, "volume": 2383.0}, {"date": "2008-09-23", "close": 42.77473705, "volume": 1562.0}, {"date": "2008-09-24", "close": 44.350648415, "volume": 489.0}, {"date": "2008-09-25", "close": 43.900388025, "volume": 764.0}, {"date": "2008-09-26", "close": 44.350648415, "volume": 4272.0}, {"date": "2008-09-30", "close": 42.549606855, "volume": 289.0}, {"date": "2008-10-01", "close": 44.350648415, "volume": 334.0}, {"date": "2008-10-02", "close": 44.12551822, "volume": 289.0}, {"date": "2008-10-03", "close": 42.77473705, "volume": 2727.0}, {"date": "2008-10-06", "close": 41.87421627, "volume": 495.0}, {"date": "2008-10-07", "close": 41.87421627, "volume": 378.0}, {"date": "2008-10-08", "close": 39.62291432, "volume": 1167.0}, {"date": "2008-10-09", "close": 39.62291432, "volume": 178.0}, {"date": "2008-10-10", "close": 39.397784125, "volume": 976.0}, {"date": "2008-10-13", "close": 34.67005003, "volume": 1402.0}, {"date": "2008-10-14", "close": 38.27213315, "volume": 1430.0}, {"date": "2008-10-15", "close": 40.97369549, "volume": 617.0}, {"date": "2008-10-16", "close": 40.5234351, "volume": 3033.0}, {"date": "2008-10-20", "close": 38.047002955, "volume": 1597.0}, {"date": "2008-10-21", "close": 38.27213315, "volume": 1161.0}, {"date": "2008-10-22", "close": 36.92135198, "volume": 467.0}, {"date": "2008-10-23", "close": 36.245961395, "volume": 478.0}, {"date": "2008-10-24", "close": 36.245961395, "volume": 493.0}, {"date": "2008-10-27", "close": 35.12031042, "volume": 399.0}, {"date": "2008-10-28", "close": 32.86900847, "volume": 660.0}, {"date": "2008-10-29", "close": 33.31926886, "volume": 1511.0}, {"date": "2008-10-30", "close": 36.0208312, "volume": 2472.0}, {"date": "2008-10-31", "close": 35.345440615, "volume": 222.0}, {"date": "2008-11-03", "close": 34.895180225, "volume": 977.0}, {"date": "2008-11-04", "close": 35.57057081, "volume": 1346.0}, {"date": "2008-11-05", "close": 36.245961395, "volume": 1110.0}, {"date": "2008-11-06", "close": 36.0208312, "volume": 280.0}, {"date": "2008-11-07", "close": 34.67005003, "volume": 837.0}, {"date": "2008-11-10", "close": 34.67005003, "volume": 337.0}, {"date": "2008-11-12", "close": 34.444919835, "volume": 2223.0}, {"date": "2008-11-13", "close": 31.5182273, "volume": 1932.0}, {"date": "2008-11-14", "close": 31.06796691, "volume": 1312.0}, {"date": "2008-11-17", "close": 31.5182273, "volume": 159.0}, {"date": "2008-11-18", "close": 27.46588379, "volume": 398.0}, {"date": "2008-11-19", "close": 28.591534765, "volume": 228.0}, {"date": "2008-11-20", "close": 29.26692535, "volume": 1195.0}, {"date": "2008-11-21", "close": 27.0156234, "volume": 498.0}, {"date": "2008-11-24", "close": 27.0156234, "volume": 565.0}, {"date": "2008-11-25", "close": 27.691013985, "volume": 730.0}, {"date": "2008-11-26", "close": 28.141274375, "volume": 1654.0}, {"date": "2008-11-27", "close": 28.591534765, "volume": 89.0}, {"date": "2008-11-28", "close": 30.16744613, "volume": 387.0}, {"date": "2008-12-01", "close": 30.392576325, "volume": 1263.0}, {"date": "2008-12-02", "close": 30.61770652, "volume": 363.0}, {"date": "2008-12-03", "close": 30.16744613, "volume": 111.0}, {"date": "2008-12-04", "close": 31.5182273, "volume": 881.0}, {"date": "2008-12-05", "close": 31.5182273, "volume": 67.0}, {"date": "2008-12-08", "close": 32.41874808, "volume": 111.0}, {"date": "2008-12-10", "close": 32.41874808, "volume": 444.0}, {"date": "2008-12-11", "close": 32.41874808, "volume": 271.0}, {"date": "2008-12-12", "close": 32.41874808, "volume": 2221.0}, {"date": "2008-12-15", "close": 32.41874808, "volume": 1238.0}, {"date": "2008-12-16", "close": 32.41874808, "volume": 2221.0}, {"date": "2008-12-17", "close": 32.41874808, "volume": 2434.0}, {"date": "2008-12-18", "close": 32.41874808, "volume": 568.0}, {"date": "2008-12-19", "close": 33.31926886, "volume": 455.0}, {"date": "2008-12-22", "close": 33.31926886, "volume": 198.0}, {"date": "2008-12-30", "close": 30.392576325, "volume": 601.0}, {"date": "2009-01-02", "close": 32.41874808, "volume": 186.0}, {"date": "2009-01-05", "close": 32.643878275, "volume": 644.0}, {"date": "2009-01-06", "close": 31.96848769, "volume": 222.0}, {"date": "2009-01-07", "close": 32.41874808, "volume": 480.0}, {"date": "2009-01-08", "close": 31.96848769, "volume": 231.0}, {"date": "2009-01-09", "close": 32.41874808, "volume": 138.0}, {"date": "2009-01-12", "close": 32.41874808, "volume": 306.0}, {"date": "2009-01-13", "close": 32.193617885, "volume": 1444.0}, {"date": "2009-01-14", "close": 32.41874808, "volume": 111.0}, {"date": "2009-01-15", "close": 31.96848769, "volume": 222.0}, {"date": "2009-01-16", "close": 32.643878275, "volume": 806.0}, {"date": "2009-01-19", "close": 32.86900847, "volume": 250.0}, {"date": "2009-01-20", "close": 31.96848769, "volume": 271.0}, {"date": "2009-01-21", "close": 31.5182273, "volume": 583.0}, {"date": "2009-01-22", "close": 31.5182273, "volume": 3076.0}, {"date": "2009-01-23", "close": 27.0156234, "volume": 710.0}, {"date": "2009-01-27", "close": 27.0156234, "volume": 1115.0}, {"date": "2009-01-28", "close": 31.743357495, "volume": 2221.0}, {"date": "2009-01-29", "close": 31.5182273, "volume": 2288.0}, {"date": "2009-01-30", "close": 31.5182273, "volume": 277.0}, {"date": "2009-02-02", "close": 31.5182273, "volume": 448.0}, {"date": "2009-02-03", "close": 31.96848769, "volume": 469.0}, {"date": "2009-02-04", "close": 31.96848769, "volume": 239.0}, {"date": "2009-02-05", "close": 31.5182273, "volume": 145.0}, {"date": "2009-02-06", "close": 31.5182273, "volume": 1044.0}, {"date": "2009-02-09", "close": 31.5182273, "volume": 717.0}, {"date": "2009-02-10", "close": 31.5182273, "volume": 1894.0}, {"date": "2009-02-11", "close": 31.5182273, "volume": 1771.0}, {"date": "2009-02-12", "close": 31.5182273, "volume": 1549.0}, {"date": "2009-02-13", "close": 31.5182273, "volume": 1319.0}, {"date": "2009-02-16", "close": 31.5182273, "volume": 1356.0}, {"date": "2009-02-17", "close": 31.96848769, "volume": 2079.0}, {"date": "2009-02-18", "close": 31.5182273, "volume": 2221.0}, {"date": "2009-02-19", "close": 31.5182273, "volume": 6008.0}, {"date": "2009-02-20", "close": 31.06796691, "volume": 2221.0}, {"date": "2009-02-23", "close": 30.842836715, "volume": 2934.0}, {"date": "2009-02-24", "close": 31.5182273, "volume": 5857.0}, {"date": "2009-02-25", "close": 31.5182273, "volume": 2221.0}, {"date": "2009-02-26", "close": 31.293097105, "volume": 5934.0}, {"date": "2009-02-27", "close": 31.293097105, "volume": 3665.0}, {"date": "2009-03-02", "close": 30.61770652, "volume": 2554.0}, {"date": "2009-03-03", "close": 27.46588379, "volume": 3463.0}, {"date": "2009-03-04", "close": 29.26692535, "volume": 2443.0}, {"date": "2009-03-05", "close": 29.26692535, "volume": 2419.0}, {"date": "2009-03-06", "close": 30.61770652, "volume": 2796.0}, {"date": "2009-03-09", "close": 29.041795155, "volume": 4519.0}, {"date": "2009-03-10", "close": 29.492055545, "volume": 3292.0}, {"date": "2009-03-11", "close": 29.71718574, "volume": 2698.0}, {"date": "2009-03-12", "close": 29.71718574, "volume": 2310.0}, {"date": "2009-03-13", "close": 29.26692535, "volume": 1089.0}, {"date": "2009-03-16", "close": 29.942315935, "volume": 2499.0}, {"date": "2009-03-17", "close": 30.61770652, "volume": 1243.0}, {"date": "2009-03-18", "close": 30.61770652, "volume": 1392.0}, {"date": "2009-03-19", "close": 31.5182273, "volume": 2376.0}, {"date": "2009-03-20", "close": 31.5182273, "volume": 3276.0}, {"date": "2009-03-24", "close": 32.193617885, "volume": 5455.0}, {"date": "2009-03-25", "close": 32.643878275, "volume": 2932.0}, {"date": "2009-03-26", "close": 32.643878275, "volume": 1666.0}, {"date": "2009-03-27", "close": 33.094138665, "volume": 3727.0}, {"date": "2009-03-30", "close": 33.76952925, "volume": 1596.0}, {"date": "2009-03-31", "close": 33.76952925, "volume": 1799.0}, {"date": "2009-04-01", "close": 33.76952925, "volume": 1943.0}, {"date": "2009-04-02", "close": 32.86900847, "volume": 2187.0}, {"date": "2009-04-03", "close": 34.21978964, "volume": 222.0}, {"date": "2009-04-06", "close": 34.67005003, "volume": 249.0}, {"date": "2009-04-07", "close": 34.895180225, "volume": 1643.0}, {"date": "2009-04-08", "close": 33.31926886, "volume": 2248.0}, {"date": "2009-04-09", "close": 34.895180225, "volume": 1677.0}, {"date": "2009-04-14", "close": 34.895180225, "volume": 1444.0}, {"date": "2009-04-15", "close": 35.12031042, "volume": 1599.0}, {"date": "2009-04-16", "close": 36.245961395, "volume": 769.0}, {"date": "2009-04-17", "close": 36.47109159, "volume": 1353.0}, {"date": "2009-04-20", "close": 36.47109159, "volume": 1908.0}, {"date": "2009-04-27", "close": 35.12031042, "volume": 444.0}, {"date": "2009-04-28", "close": 34.21978964, "volume": 189.0}, {"date": "2009-04-30", "close": 34.67005003, "volume": 44.0}, {"date": "2009-05-01", "close": 34.67005003, "volume": 220.0}, {"date": "2009-05-04", "close": 33.76952925, "volume": 2199.0}, {"date": "2009-05-05", "close": 34.895180225, "volume": 3840.0}, {"date": "2009-05-06", "close": 35.12031042, "volume": 489.0}, {"date": "2009-05-07", "close": 36.0208312, "volume": 609.0}, {"date": "2009-05-08", "close": 36.0208312, "volume": 936.0}, {"date": "2009-05-11", "close": 36.47109159, "volume": 866.0}, {"date": "2009-05-12", "close": 36.0208312, "volume": 411.0}, {"date": "2009-05-13", "close": 35.12031042, "volume": 300.0}, {"date": "2009-05-14", "close": 34.21978964, "volume": 1239.0}, {"date": "2009-05-15", "close": 35.57057081, "volume": 574.0}, {"date": "2009-05-18", "close": 35.57057081, "volume": 911.0}, {"date": "2009-05-19", "close": 35.795701005, "volume": 455.0}, {"date": "2009-05-20", "close": 35.12031042, "volume": 600.0}, {"date": "2009-05-21", "close": 35.345440615, "volume": 444.0}, {"date": "2009-05-22", "close": 35.57057081, "volume": 951.0}, {"date": "2009-05-25", "close": 36.0208312, "volume": 1342.0}, {"date": "2009-05-26", "close": 35.57057081, "volume": 366.0}, {"date": "2009-05-27", "close": 35.57057081, "volume": 728.0}, {"date": "2009-05-28", "close": 34.895180225, "volume": 344.0}, {"date": "2009-05-29", "close": 34.21978964, "volume": 641.0}, {"date": "2009-06-01", "close": 33.76952925, "volume": 4579.0}, {"date": "2009-06-02", "close": 35.345440615, "volume": 2230.0}, {"date": "2009-06-03", "close": 35.57057081, "volume": 1133.0}, {"date": "2009-06-04", "close": 35.12031042, "volume": 278.0}, {"date": "2009-06-05", "close": 35.57057081, "volume": 1131.0}, {"date": "2009-06-09", "close": 35.795701005, "volume": 1016.0}, {"date": "2009-06-10", "close": 35.795701005, "volume": 892.0}, {"date": "2009-06-11", "close": 35.57057081, "volume": 664.0}, {"date": "2009-06-12", "close": 34.67005003, "volume": 362.0}, {"date": "2009-06-15", "close": 35.57057081, "volume": 540.0}, {"date": "2009-06-16", "close": 35.12031042, "volume": 2638.0}, {"date": "2009-06-17", "close": 35.12031042, "volume": 956.0}, {"date": "2009-06-18", "close": 34.21978964, "volume": 785.0}, {"date": "2009-06-19", "close": 34.67005003, "volume": 1249.0}, {"date": "2009-06-22", "close": 33.76952925, "volume": 1435.0}, {"date": "2009-06-23", "close": 34.21978964, "volume": 788.0}, {"date": "2009-06-24", "close": 34.444919835, "volume": 2529.0}, {"date": "2009-06-25", "close": 34.21978964, "volume": 511.0}, {"date": "2009-06-26", "close": 34.21978964, "volume": 3187.0}, {"date": "2009-06-29", "close": 34.21978964, "volume": 1537.0}, {"date": "2009-06-30", "close": 34.67005003, "volume": 2340.0}, {"date": "2009-07-01", "close": 33.76952925, "volume": 2576.0}, {"date": "2009-07-02", "close": 34.67005003, "volume": 4460.0}, {"date": "2009-07-03", "close": 34.67005003, "volume": 4289.0}, {"date": "2009-07-06", "close": 34.21978964, "volume": 3417.0}, {"date": "2009-07-07", "close": 34.21978964, "volume": 3331.0}, {"date": "2009-07-08", "close": 34.67005003, "volume": 14369.0}, {"date": "2009-07-09", "close": 35.12031042, "volume": 3220.0}, {"date": "2009-07-10", "close": 35.57057081, "volume": 3620.0}, {"date": "2009-07-13", "close": 35.12031042, "volume": 120.0}, {"date": "2009-07-14", "close": 34.895180225, "volume": 721.0}, {"date": "2009-07-15", "close": 35.12031042, "volume": 294.0}, {"date": "2009-07-16", "close": 35.345440615, "volume": 515.0}, {"date": "2009-07-17", "close": 34.444919835, "volume": 2447.0}, {"date": "2009-07-20", "close": 35.57057081, "volume": 1446.0}, {"date": "2009-07-21", "close": 36.0208312, "volume": 433.0}, {"date": "2009-07-22", "close": 36.0208312, "volume": 818.0}, {"date": "2009-07-23", "close": 37.146482175, "volume": 2332.0}, {"date": "2009-07-24", "close": 36.92135198, "volume": 494.0}, {"date": "2009-07-27", "close": 37.37161237, "volume": 1139.0}, {"date": "2009-07-28", "close": 36.47109159, "volume": 1087.0}, {"date": "2009-07-29", "close": 36.696221785, "volume": 466.0}, {"date": "2009-07-30", "close": 36.696221785, "volume": 870.0}, {"date": "2009-07-31", "close": 36.92135198, "volume": 1574.0}, {"date": "2009-08-03", "close": 36.0208312, "volume": 2052.0}, {"date": "2009-08-04", "close": 36.696221785, "volume": 1640.0}, {"date": "2009-08-05", "close": 36.696221785, "volume": 2447.0}, {"date": "2009-08-06", "close": 37.596742565, "volume": 2343.0}, {"date": "2009-08-07", "close": 36.92135198, "volume": 2099.0}, {"date": "2009-08-10", "close": 39.397784125, "volume": 8860.0}, {"date": "2009-08-11", "close": 38.72239354, "volume": 3335.0}, {"date": "2009-08-12", "close": 38.947523735, "volume": 710.0}, {"date": "2009-08-13", "close": 37.82187276, "volume": 798.0}, {"date": "2009-08-14", "close": 37.37161237, "volume": 698.0}, {"date": "2009-08-17", "close": 36.696221785, "volume": 928.0}, {"date": "2009-08-18", "close": 36.0208312, "volume": 1599.0}, {"date": "2009-08-19", "close": 37.82187276, "volume": 1310.0}, {"date": "2009-08-21", "close": 37.82187276, "volume": 2783.0}, {"date": "2009-08-24", "close": 38.27213315, "volume": 1110.0}, {"date": "2009-08-25", "close": 38.947523735, "volume": 2051.0}, {"date": "2009-08-26", "close": 39.848044515, "volume": 3713.0}, {"date": "2009-08-27", "close": 40.07317471, "volume": 844.0}, {"date": "2009-08-28", "close": 39.62291432, "volume": 2110.0}, {"date": "2009-08-31", "close": 39.62291432, "volume": 4442.0}, {"date": "2009-09-01", "close": 39.62291432, "volume": 4664.0}, {"date": "2009-09-02", "close": 36.47109159, "volume": 7134.0}, {"date": "2009-09-03", "close": 36.245961395, "volume": 6973.0}, {"date": "2009-09-04", "close": 38.72239354, "volume": 4211.0}, {"date": "2009-09-07", "close": 39.62291432, "volume": 3728.0}, {"date": "2009-09-08", "close": 39.397784125, "volume": 3451.0}, {"date": "2009-09-09", "close": 39.62291432, "volume": 1777.0}, {"date": "2009-09-10", "close": 37.596742565, "volume": 5868.0}, {"date": "2009-09-11", "close": 39.397784125, "volume": 4058.0}, {"date": "2009-09-14", "close": 37.596742565, "volume": 4024.0}, {"date": "2009-09-15", "close": 39.397784125, "volume": 4442.0}, {"date": "2009-09-16", "close": 39.17265393, "volume": 6187.0}, {"date": "2009-09-17", "close": 40.5234351, "volume": 5441.0}, {"date": "2009-09-18", "close": 40.5234351, "volume": 5038.0}, {"date": "2009-09-21", "close": 40.07317471, "volume": 904.0}, {"date": "2009-09-22", "close": 40.07317471, "volume": 444.0}, {"date": "2009-09-23", "close": 39.17265393, "volume": 692.0}, {"date": "2009-09-24", "close": 39.397784125, "volume": 1222.0}, {"date": "2009-09-25", "close": 38.497263345, "volume": 1410.0}, {"date": "2009-09-28", "close": 39.17265393, "volume": 2489.0}, {"date": "2009-09-29", "close": 39.397784125, "volume": 2908.0}, {"date": "2009-09-30", "close": 40.07317471, "volume": 1576.0}, {"date": "2009-10-01", "close": 39.397784125, "volume": 937.0}, {"date": "2009-10-02", "close": 38.72239354, "volume": 1122.0}, {"date": "2009-10-05", "close": 39.848044515, "volume": 1285.0}, {"date": "2009-10-06", "close": 38.72239354, "volume": 338.0}, {"date": "2009-10-07", "close": 39.17265393, "volume": 1952.0}, {"date": "2009-10-08", "close": 39.62291432, "volume": 1280.0}, {"date": "2009-10-09", "close": 38.72239354, "volume": 1540.0}, {"date": "2009-10-13", "close": 39.397784125, "volume": 1330.0}, {"date": "2009-10-14", "close": 39.848044515, "volume": 4828.0}, {"date": "2009-10-15", "close": 40.97369549, "volume": 9911.0}, {"date": "2009-10-16", "close": 41.649086075, "volume": 9213.0}, {"date": "2009-10-19", "close": 41.87421627, "volume": 74787.0}, {"date": "2009-10-20", "close": 41.87421627, "volume": 1020.0}, {"date": "2009-10-21", "close": 42.32447666, "volume": 9357.0}, {"date": "2009-10-22", "close": 42.32447666, "volume": 14713.0}, {"date": "2009-10-23", "close": 42.32447666, "volume": 1719.0}, {"date": "2009-10-26", "close": 42.32447666, "volume": 1553.0}, {"date": "2009-10-27", "close": 42.099346465, "volume": 20123.0}, {"date": "2009-10-28", "close": 41.649086075, "volume": 48293.0}, {"date": "2009-10-29", "close": 40.748565295, "volume": 873.0}, {"date": "2009-10-30", "close": 40.748565295, "volume": 5479.0}, {"date": "2009-11-02", "close": 40.07317471, "volume": 2979.0}, {"date": "2009-11-04", "close": 40.298304905, "volume": 10241.0}, {"date": "2009-11-05", "close": 40.5234351, "volume": 3701.0}, {"date": "2009-11-06", "close": 40.5234351, "volume": 670.0}, {"date": "2009-11-09", "close": 40.748565295, "volume": 10766.0}, {"date": "2009-11-10", "close": 41.649086075, "volume": 3309.0}, {"date": "2009-11-11", "close": 41.87421627, "volume": 2347.0}, {"date": "2009-11-12", "close": 42.099346465, "volume": 2165.0}, {"date": "2009-11-13", "close": 42.099346465, "volume": 3945.0}, {"date": "2009-11-16", "close": 41.87421627, "volume": 204.0}, {"date": "2009-11-17", "close": 42.32447666, "volume": 5089.0}, {"date": "2009-11-18", "close": 42.099346465, "volume": 2381.0}, {"date": "2009-11-19", "close": 42.32447666, "volume": 11171.0}, {"date": "2009-11-20", "close": 42.099346465, "volume": 7669.0}, {"date": "2009-11-23", "close": 41.87421627, "volume": 940.0}, {"date": "2009-11-24", "close": 42.32447666, "volume": 13502.0}, {"date": "2009-11-25", "close": 41.87421627, "volume": 3285.0}, {"date": "2009-11-26", "close": 42.099346465, "volume": 2608.0}, {"date": "2009-11-27", "close": 41.42395588, "volume": 25956.0}, {"date": "2009-11-30", "close": 41.198825685, "volume": 1436.0}, {"date": "2009-12-01", "close": 42.099346465, "volume": 15687.0}, {"date": "2009-12-02", "close": 42.099346465, "volume": 9796.0}, {"date": "2009-12-03", "close": 42.099346465, "volume": 7872.0}, {"date": "2009-12-04", "close": 42.099346465, "volume": 6520.0}, {"date": "2009-12-07", "close": 41.649086075, "volume": 2977.0}, {"date": "2009-12-08", "close": 41.42395588, "volume": 2770.0}, {"date": "2009-12-09", "close": 41.42395588, "volume": 5273.0}, {"date": "2009-12-10", "close": 41.198825685, "volume": 4486.0}, {"date": "2009-12-11", "close": 40.97369549, "volume": 991.0}, {"date": "2009-12-14", "close": 40.97369549, "volume": 13716.0}, {"date": "2009-12-15", "close": 40.97369549, "volume": 4421.0}, {"date": "2009-12-16", "close": 40.97369549, "volume": 5335.0}, {"date": "2009-12-17", "close": 40.748565295, "volume": 7063.0}, {"date": "2009-12-18", "close": 40.748565295, "volume": 801.0}, {"date": "2009-12-21", "close": 40.748565295, "volume": 1849.0}, {"date": "2009-12-22", "close": 40.748565295, "volume": 6762.0}, {"date": "2009-12-23", "close": 40.97369549, "volume": 6169.0}, {"date": "2009-12-29", "close": 41.198825685, "volume": 1710.0}, {"date": "2009-12-30", "close": 41.42395588, "volume": 2764.0}, {"date": "2009-12-31", "close": 41.649086075, "volume": 1397.0}, {"date": "2010-01-04", "close": 41.87421627, "volume": 3038.0}, {"date": "2010-01-05", "close": 41.87421627, "volume": 3161.0}, {"date": "2010-01-06", "close": 42.099346465, "volume": 1873.0}, {"date": "2010-01-07", "close": 42.099346465, "volume": 1307.0}, {"date": "2010-01-08", "close": 41.87421627, "volume": 2210.0}, {"date": "2010-01-11", "close": 42.099346465, "volume": 2200.0}, {"date": "2010-01-12", "close": 42.099346465, "volume": 1319.0}, {"date": "2010-01-13", "close": 41.649086075, "volume": 1469.0}, {"date": "2010-01-14", "close": 41.87421627, "volume": 854.0}, {"date": "2010-01-15", "close": 42.099346465, "volume": 5863.0}, {"date": "2010-01-18", "close": 42.099346465, "volume": 6087.0}, {"date": "2010-01-19", "close": 42.32447666, "volume": 976.0}, {"date": "2010-01-20", "close": 42.099346465, "volume": 1695.0}, {"date": "2010-01-21", "close": 42.099346465, "volume": 580.0}, {"date": "2010-01-28", "close": 37.82187276, "volume": 2850.0}, {"date": "2010-01-29", "close": 37.82187276, "volume": 752.0}, {"date": "2010-02-01", "close": 37.82187276, "volume": 82.0}, {"date": "2010-02-02", "close": 39.17265393, "volume": 111.0}, {"date": "2010-02-04", "close": 38.27213315, "volume": 511.0}, {"date": "2010-02-05", "close": 38.27213315, "volume": 155.0}, {"date": "2010-02-08", "close": 36.47109159, "volume": 158.0}, {"date": "2010-02-10", "close": 36.92135198, "volume": 1946.0}, {"date": "2010-02-11", "close": 36.92135198, "volume": 868.0}, {"date": "2010-02-16", "close": 36.92135198, "volume": 1113.0}, {"date": "2010-02-17", "close": 37.82187276, "volume": 595.0}, {"date": "2010-02-18", "close": 38.27213315, "volume": 153.0}, {"date": "2010-02-19", "close": 37.82187276, "volume": 1730.0}, {"date": "2010-02-22", "close": 37.146482175, "volume": 1682.0}, {"date": "2010-02-23", "close": 39.62291432, "volume": 571.0}, {"date": "2010-02-24", "close": 38.947523735, "volume": 9864.0}, {"date": "2010-02-25", "close": 39.397784125, "volume": 4054.0}, {"date": "2010-02-26", "close": 39.17265393, "volume": 9122.0}, {"date": "2010-03-01", "close": 39.397784125, "volume": 3917.0}, {"date": "2010-03-02", "close": 38.947523735, "volume": 1058.0}, {"date": "2010-03-03", "close": 40.07317471, "volume": 4959.0}, {"date": "2010-03-04", "close": 40.298304905, "volume": 2590.0}, {"date": "2010-03-05", "close": 40.07317471, "volume": 5692.0}, {"date": "2010-03-08", "close": 40.07317471, "volume": 3561.0}, {"date": "2010-03-09", "close": 40.07317471, "volume": 4262.0}, {"date": "2010-03-10", "close": 40.298304905, "volume": 6893.0}, {"date": "2010-03-11", "close": 40.5234351, "volume": 10823.0}, {"date": "2010-03-12", "close": 40.5234351, "volume": 5813.0}, {"date": "2010-03-15", "close": 40.5234351, "volume": 3577.0}, {"date": "2010-03-16", "close": 40.5234351, "volume": 4384.0}, {"date": "2010-03-17", "close": 40.748565295, "volume": 7350.0}, {"date": "2010-03-18", "close": 40.748565295, "volume": 1964.0}, {"date": "2010-03-19", "close": 40.748565295, "volume": 4028.0}, {"date": "2010-03-22", "close": 40.748565295, "volume": 11411.0}, {"date": "2010-03-23", "close": 40.97369549, "volume": 7374.0}, {"date": "2010-03-24", "close": 40.97369549, "volume": 7280.0}, {"date": "2010-03-25", "close": 41.198825685, "volume": 11389.0}, {"date": "2010-03-26", "close": 40.97369549, "volume": 3749.0}, {"date": "2010-03-29", "close": 40.97369549, "volume": 9493.0}, {"date": "2010-03-30", "close": 41.198825685, "volume": 4571.0}, {"date": "2010-03-31", "close": 41.198825685, "volume": 698.0}, {"date": "2010-04-01", "close": 41.198825685, "volume": 5196.0}, {"date": "2010-04-06", "close": 41.649086075, "volume": 5978.0}, {"date": "2010-04-07", "close": 41.649086075, "volume": 837.0}, {"date": "2010-04-08", "close": 41.649086075, "volume": 334.0}, {"date": "2010-04-09", "close": 42.32447666, "volume": 38272.0}, {"date": "2010-04-12", "close": 42.32447666, "volume": 3854.0}, {"date": "2010-04-13", "close": 42.77473705, "volume": 27306.0}, {"date": "2010-04-14", "close": 42.77473705, "volume": 2706.0}, {"date": "2010-04-15", "close": 42.77473705, "volume": 1044.0}, {"date": "2010-04-19", "close": 42.32447666, "volume": 3061.0}, {"date": "2010-04-20", "close": 42.32447666, "volume": 733.0}, {"date": "2010-04-21", "close": 42.32447666, "volume": 816.0}, {"date": "2010-04-22", "close": 42.32447666, "volume": 461.0}, {"date": "2010-04-23", "close": 42.32447666, "volume": 215.0}, {"date": "2010-04-27", "close": 41.87421627, "volume": 187.0}, {"date": "2010-04-28", "close": 40.97369549, "volume": 2091.0}, {"date": "2010-04-29", "close": 40.748565295, "volume": 708.0}, {"date": "2010-04-30", "close": 40.748565295, "volume": 735.0}, {"date": "2010-05-04", "close": 40.5234351, "volume": 642.0}, {"date": "2010-05-05", "close": 39.397784125, "volume": 465.0}, {"date": "2010-05-06", "close": 39.17265393, "volume": 3726.0}, {"date": "2010-05-11", "close": 38.72239354, "volume": 3995.0}, {"date": "2010-05-12", "close": 38.947523735, "volume": 333.0}, {"date": "2010-05-13", "close": 39.17265393, "volume": 278.0}, {"date": "2010-05-14", "close": 39.62291432, "volume": 2547.0}, {"date": "2010-05-17", "close": 38.72239354, "volume": 222.0}, {"date": "2010-05-18", "close": 38.947523735, "volume": 78.0}, {"date": "2010-05-19", "close": 38.497263345, "volume": 166.0}, {"date": "2010-05-20", "close": 38.27213315, "volume": 278.0}, {"date": "2010-05-21", "close": 36.0208312, "volume": 4542.0}, {"date": "2010-05-24", "close": 37.82187276, "volume": 1110.0}, {"date": "2010-05-26", "close": 36.245961395, "volume": 1298.0}, {"date": "2010-05-27", "close": 36.245961395, "volume": 1178.0}, {"date": "2010-05-28", "close": 36.47109159, "volume": 2776.0}, {"date": "2010-05-31", "close": 37.82187276, "volume": 107.0}, {"date": "2010-06-02", "close": 37.37161237, "volume": 288.0}, {"date": "2010-06-03", "close": 38.27213315, "volume": 3220.0}, {"date": "2010-06-04", "close": 37.82187276, "volume": 1299.0}, {"date": "2010-06-07", "close": 37.146482175, "volume": 266.0}, {"date": "2010-06-09", "close": 37.146482175, "volume": 237.0}, {"date": "2010-06-10", "close": 37.37161237, "volume": 2861.0}, {"date": "2010-06-11", "close": 37.37161237, "volume": 4814.0}, {"date": "2010-06-15", "close": 37.37161237, "volume": 4543.0}, {"date": "2010-06-16", "close": 37.596742565, "volume": 1624.0}, {"date": "2010-06-17", "close": 37.596742565, "volume": 622.0}, {"date": "2010-06-18", "close": 37.37161237, "volume": 576.0}, {"date": "2010-06-21", "close": 38.27213315, "volume": 2467.0}, {"date": "2010-06-22", "close": 37.82187276, "volume": 1645.0}, {"date": "2010-06-23", "close": 36.92135198, "volume": 302.0}, {"date": "2010-06-24", "close": 36.92135198, "volume": 352.0}, {"date": "2010-06-25", "close": 36.92135198, "volume": 759.0}, {"date": "2010-06-28", "close": 37.146482175, "volume": 1096.0}, {"date": "2010-06-29", "close": 37.146482175, "volume": 1041.0}, {"date": "2010-06-30", "close": 36.0208312, "volume": 4620.0}, {"date": "2010-07-02", "close": 36.0208312, "volume": 1733.0}, {"date": "2010-07-05", "close": 35.12031042, "volume": 2003.0}, {"date": "2010-07-06", "close": 35.345440615, "volume": 666.0}, {"date": "2010-07-08", "close": 36.0208312, "volume": 697.0}, {"date": "2010-07-09", "close": 36.47109159, "volume": 129.0}, {"date": "2010-07-12", "close": 36.245961395, "volume": 2204.0}, {"date": "2010-07-13", "close": 36.47109159, "volume": 3143.0}, {"date": "2010-07-14", "close": 36.47109159, "volume": 1148.0}, {"date": "2010-07-15", "close": 36.696221785, "volume": 565.0}, {"date": "2010-07-19", "close": 36.92135198, "volume": 44.0}, {"date": "2010-07-20", "close": 37.37161237, "volume": 655.0}, {"date": "2010-07-21", "close": 37.37161237, "volume": 888.0}, {"date": "2010-07-23", "close": 38.27213315, "volume": 1176.0}, {"date": "2010-07-26", "close": 38.27213315, "volume": 1448.0}, {"date": "2010-07-27", "close": 38.27213315, "volume": 478.0}, {"date": "2010-07-29", "close": 40.07317471, "volume": 2832.0}, {"date": "2010-07-30", "close": 40.5234351, "volume": 8732.0}, {"date": "2010-08-02", "close": 40.5234351, "volume": 4753.0}, {"date": "2010-08-03", "close": 40.748565295, "volume": 3931.0}, {"date": "2010-08-04", "close": 40.748565295, "volume": 2192.0}, {"date": "2010-08-05", "close": 40.748565295, "volume": 637.0}, {"date": "2010-08-06", "close": 40.97369549, "volume": 733.0}, {"date": "2010-08-09", "close": 40.748565295, "volume": 248.0}, {"date": "2010-08-10", "close": 40.748565295, "volume": 555.0}, {"date": "2010-08-11", "close": 40.97369549, "volume": 2235.0}, {"date": "2010-08-12", "close": 40.97369549, "volume": 533.0}, {"date": "2010-08-13", "close": 41.42395588, "volume": 25203.0}, {"date": "2010-08-17", "close": 2.116223833, "volume": 38213.0}, {"date": "2010-08-18", "close": 1.80104156, "volume": 12389.0}, {"date": "2010-08-19", "close": 2.116223833, "volume": 42816.0}, {"date": "2010-08-20", "close": 2.071197794, "volume": 14310.0}, {"date": "2010-08-23", "close": 2.071197794, "volume": 2845.0}, {"date": "2010-08-24", "close": 2.071197794, "volume": 482.0}, {"date": "2010-08-25", "close": 2.071197794, "volume": 1577.0}, {"date": "2010-08-26", "close": 2.071197794, "volume": 1343.0}, {"date": "2010-08-27", "close": 2.116223833, "volume": 7291.0}, {"date": "2010-08-30", "close": 2.116223833, "volume": 9398.0}, {"date": "2010-09-14", "close": 1.84606764, "volume": 8960.0}, {"date": "2010-09-15", "close": 1.92486321, "volume": 8387.0}, {"date": "2010-09-16", "close": 1.93611972, "volume": 3311.0}, {"date": "2010-09-17", "close": 1.93611972, "volume": 6378.0}, {"date": "2010-09-20", "close": 1.98114576, "volume": 16236.0}, {"date": "2010-09-21", "close": 1.98114576, "volume": 11305.0}, {"date": "2010-09-22", "close": 1.98114576, "volume": 8484.0}, {"date": "2010-09-23", "close": 2.00365878, "volume": 6793.0}, {"date": "2010-09-24", "close": 1.95863274, "volume": 3088.0}, {"date": "2010-09-27", "close": 2.00365878, "volume": 4504.0}, {"date": "2010-09-28", "close": 2.0261718, "volume": 9622.0}, {"date": "2010-09-29", "close": 2.0261718, "volume": 2799.0}, {"date": "2010-09-30", "close": 2.00365878, "volume": 4987.0}, {"date": "2010-10-01", "close": 2.00365878, "volume": 5651.0}, {"date": "2010-10-04", "close": 2.00365878, "volume": 957.0}, {"date": "2010-10-05", "close": 2.0261718, "volume": 2830.0}, {"date": "2010-10-06", "close": 2.45391918, "volume": 39327.0}, {"date": "2010-10-07", "close": 2.45391918, "volume": 2452.0}, {"date": "2010-10-08", "close": 2.3638671, "volume": 8863.0}, {"date": "2010-10-11", "close": 2.40889314, "volume": 84771.0}, {"date": "2010-10-12", "close": 1.81229811, "volume": 35136.0}, {"date": "2010-10-14", "close": 1.71098952, "volume": 4801.0}, {"date": "2010-10-15", "close": 1.85732415, "volume": 5869.0}, {"date": "2010-10-18", "close": 1.84606764, "volume": 1472.0}, {"date": "2010-10-19", "close": 1.95863274, "volume": 726.0}, {"date": "2010-10-20", "close": 1.84606764, "volume": 420.0}, {"date": "2010-10-21", "close": 1.84606764, "volume": 2754.0}, {"date": "2010-10-22", "close": 1.84606764, "volume": 1904.0}, {"date": "2010-10-25", "close": 1.84606764, "volume": 3202.0}, {"date": "2010-10-26", "close": 1.85732415, "volume": 1151.0}, {"date": "2010-10-27", "close": 1.85732415, "volume": 1170.0}, {"date": "2010-10-28", "close": 1.85732415, "volume": 1371.0}, {"date": "2010-10-29", "close": 1.85732415, "volume": 965.0}, {"date": "2010-11-01", "close": 1.89109368, "volume": 90342.0}, {"date": "2010-11-02", "close": 1.84606764, "volume": 10807.0}, {"date": "2010-11-03", "close": 1.84606764, "volume": 8494.0}, {"date": "2010-11-04", "close": 1.84606764, "volume": 1595.0}, {"date": "2010-11-05", "close": 1.84606764, "volume": 2398.0}, {"date": "2010-11-08", "close": 1.84606764, "volume": 3241.0}, {"date": "2010-11-09", "close": 1.85732415, "volume": 3809.0}, {"date": "2010-11-10", "close": 1.85732415, "volume": 2445.0}, {"date": "2010-11-11", "close": 1.85732415, "volume": 1014.0}, {"date": "2010-11-12", "close": 1.85732415, "volume": 466.0}, {"date": "2010-11-15", "close": 1.84606764, "volume": 3711.0}, {"date": "2010-11-16", "close": 1.86858066, "volume": 877.0}, {"date": "2010-11-18", "close": 1.82355462, "volume": 1951.0}, {"date": "2010-11-19", "close": 1.8010416, "volume": 1484.0}, {"date": "2010-11-22", "close": 1.8010416, "volume": 2583.0}, {"date": "2010-11-23", "close": 1.8010416, "volume": 4680.0}, {"date": "2010-11-24", "close": 1.8010416, "volume": 518.0}, {"date": "2010-11-25", "close": 1.8010416, "volume": 2244.0}, {"date": "2010-11-26", "close": 1.8010416, "volume": 2634.0}, {"date": "2010-11-29", "close": 1.77852858, "volume": 3674.0}, {"date": "2010-11-30", "close": 1.77852858, "volume": 6255.0}, {"date": "2010-12-01", "close": 1.78978509, "volume": 4313.0}, {"date": "2010-12-02", "close": 1.8010416, "volume": 7599.0}, {"date": "2010-12-03", "close": 1.8010416, "volume": 3148.0}, {"date": "2010-12-06", "close": 1.8010416, "volume": 1773.0}, {"date": "2010-12-08", "close": 1.8010416, "volume": 867.0}, {"date": "2010-12-09", "close": 1.82355462, "volume": 825.0}, {"date": "2010-12-10", "close": 1.8010416, "volume": 3334.0}, {"date": "2010-12-13", "close": 1.8010416, "volume": 665.0}, {"date": "2010-12-14", "close": 1.8010416, "volume": 247.0}, {"date": "2010-12-16", "close": 1.8010416, "volume": 373.0}, {"date": "2010-12-17", "close": 1.8010416, "volume": 1815.0}, {"date": "2010-12-21", "close": 1.78978509, "volume": 3353.0}, {"date": "2010-12-23", "close": 1.76727207, "volume": 33980.0}, {"date": "2010-12-30", "close": 1.77852858, "volume": 25810.0}, {"date": "2011-01-10", "close": 1.78978509, "volume": 1903.0}, {"date": "2011-01-11", "close": 1.77852858, "volume": 2931.0}, {"date": "2011-01-12", "close": 1.77852858, "volume": 3680.0}, {"date": "2011-01-13", "close": 1.77852858, "volume": 195.0}, {"date": "2011-01-14", "close": 1.77852858, "volume": 231.0}, {"date": "2011-01-17", "close": 1.77852858, "volume": 9518.0}, {"date": "2011-01-18", "close": 1.77852858, "volume": 2028.0}, {"date": "2011-01-19", "close": 1.76727207, "volume": 1282.0}, {"date": "2011-01-20", "close": 1.76727207, "volume": 651.0}, {"date": "2011-01-21", "close": 1.8010416, "volume": 8248.0}, {"date": "2011-01-24", "close": 1.8010416, "volume": 1688.0}, {"date": "2011-01-27", "close": 1.75601556, "volume": 3014.0}, {"date": "2011-01-28", "close": 1.75601556, "volume": 1754.0}, {"date": "2011-01-31", "close": 1.73350254, "volume": 4643.0}, {"date": "2011-02-01", "close": 1.73350254, "volume": 386.0}, {"date": "2011-02-02", "close": 1.73350254, "volume": 2311.0}, {"date": "2011-02-03", "close": 1.73350254, "volume": 3422.0}, {"date": "2011-02-04", "close": 1.73350254, "volume": 800.0}, {"date": "2011-02-07", "close": 1.74475905, "volume": 2281.0}, {"date": "2011-02-08", "close": 1.74475905, "volume": 2802.0}, {"date": "2011-02-09", "close": 1.74475905, "volume": 6068.0}, {"date": "2011-02-10", "close": 1.74475905, "volume": 2221.0}, {"date": "2011-02-11", "close": 1.76727207, "volume": 3833.0}, {"date": "2011-02-14", "close": 1.76727207, "volume": 1647.0}, {"date": "2011-02-15", "close": 1.76727207, "volume": 798.0}, {"date": "2011-02-16", "close": 1.76727207, "volume": 550.0}, {"date": "2011-02-17", "close": 1.77852858, "volume": 6261.0}, {"date": "2011-02-18", "close": 1.77852858, "volume": 3195.0}, {"date": "2011-02-21", "close": 1.77852858, "volume": 7027.0}, {"date": "2011-02-22", "close": 1.77852858, "volume": 4671.0}, {"date": "2011-02-23", "close": 1.77852858, "volume": 3902.0}, {"date": "2011-02-24", "close": 1.75601556, "volume": 2129.0}, {"date": "2011-02-25", "close": 1.75601556, "volume": 1823.0}, {"date": "2011-03-01", "close": 1.75601556, "volume": 1139.0}, {"date": "2011-03-03", "close": 1.76727207, "volume": 10402.0}, {"date": "2011-03-04", "close": 1.76727207, "volume": 512.0}, {"date": "2011-03-07", "close": 1.76727207, "volume": 949.0}, {"date": "2011-03-09", "close": 1.76727207, "volume": 1823.0}, {"date": "2011-03-14", "close": 1.76727207, "volume": 311.0}, {"date": "2011-03-15", "close": 1.66596348, "volume": 27876.0}, {"date": "2011-03-17", "close": 1.66596348, "volume": 386.0}, {"date": "2011-03-18", "close": 1.71098952, "volume": 601.0}, {"date": "2011-03-21", "close": 1.67721999, "volume": 2049.0}, {"date": "2011-03-22", "close": 1.71098952, "volume": 11012.0}, {"date": "2011-03-23", "close": 1.6884765, "volume": 2941.0}, {"date": "2011-03-24", "close": 1.67721999, "volume": 3124.0}, {"date": "2011-03-25", "close": 1.74475905, "volume": 8075.0}, {"date": "2011-03-28", "close": 1.74475905, "volume": 47502.0}, {"date": "2011-03-29", "close": 1.75601556, "volume": 108807.0}, {"date": "2011-03-30", "close": 1.74475905, "volume": 1687.0}, {"date": "2011-03-31", "close": 1.74475905, "volume": 1146.0}, {"date": "2011-04-01", "close": 1.75601556, "volume": 10527.0}, {"date": "2011-04-04", "close": 1.75601556, "volume": 418.0}, {"date": "2011-04-05", "close": 1.75601556, "volume": 3051.0}, {"date": "2011-04-06", "close": 1.75601556, "volume": 1572.0}, {"date": "2011-04-08", "close": 1.75601556, "volume": 424.0}, {"date": "2011-04-12", "close": 1.75601556, "volume": 1037.0}, {"date": "2011-04-13", "close": 1.72224603, "volume": 3396.0}, {"date": "2011-04-14", "close": 1.75601556, "volume": 684.0}, {"date": "2011-04-19", "close": 1.81229811, "volume": 22528.0}, {"date": "2011-04-27", "close": 1.81229811, "volume": 2543.0}, {"date": "2011-04-29", "close": 1.81229811, "volume": 1712.0}, {"date": "2011-05-02", "close": 1.81229811, "volume": 1844.0}, {"date": "2011-05-03", "close": 1.77852858, "volume": 9213.0}, {"date": "2011-05-04", "close": 1.73350254, "volume": 230994.0}, {"date": "2011-05-05", "close": 1.73350254, "volume": 2523.0}, {"date": "2011-05-09", "close": 1.75601556, "volume": 2779.0}, {"date": "2011-05-11", "close": 1.8010416, "volume": 3171.0}, {"date": "2011-05-12", "close": 1.82355462, "volume": 739.0}, {"date": "2011-05-13", "close": 1.82355462, "volume": 1447.0}, {"date": "2011-05-16", "close": 1.8010416, "volume": 19710.0}, {"date": "2011-05-17", "close": 1.8010416, "volume": 14379.0}, {"date": "2011-05-18", "close": 1.73350254, "volume": 3092.0}, {"date": "2011-05-19", "close": 1.73350254, "volume": 427.0}, {"date": "2011-05-20", "close": 1.8010416, "volume": 8884.0}, {"date": "2011-05-25", "close": 1.74475905, "volume": 2258.0}, {"date": "2011-05-27", "close": 1.74475905, "volume": 2297.0}, {"date": "2011-05-31", "close": 1.74475905, "volume": 1890.0}, {"date": "2011-06-01", "close": 1.74475905, "volume": 51.0}, {"date": "2011-06-02", "close": 1.74475905, "volume": 466.0}, {"date": "2011-06-03", "close": 1.74475905, "volume": 3024.0}, {"date": "2011-06-06", "close": 1.71098952, "volume": 1325.0}, {"date": "2011-06-07", "close": 1.6884765, "volume": 1551.0}, {"date": "2011-06-08", "close": 1.63219395, "volume": 867.0}, {"date": "2011-06-09", "close": 1.64345046, "volume": 1333.0}, {"date": "2011-06-10", "close": 1.66596348, "volume": 3335.0}, {"date": "2011-06-14", "close": 1.63219395, "volume": 820.0}, {"date": "2011-06-16", "close": 1.64345046, "volume": 1110.0}, {"date": "2011-06-21", "close": 1.62093744, "volume": 1724.0}, {"date": "2011-06-22", "close": 1.62093744, "volume": 685.0}, {"date": "2011-06-23", "close": 1.59842442, "volume": 3805.0}, {"date": "2011-06-24", "close": 1.59842442, "volume": 216.0}, {"date": "2011-06-27", "close": 1.59842442, "volume": 1911.0}, {"date": "2011-06-28", "close": 1.62093744, "volume": 3532.0}, {"date": "2011-06-29", "close": 1.59842442, "volume": 944.0}, {"date": "2011-06-30", "close": 1.51962885, "volume": 166.0}, {"date": "2011-07-05", "close": 1.51962885, "volume": 848.0}, {"date": "2011-07-08", "close": 1.67721999, "volume": 6939.0}, {"date": "2011-07-11", "close": 1.67721999, "volume": 363.0}, {"date": "2011-07-12", "close": 1.65470697, "volume": 334.0}, {"date": "2011-07-13", "close": 1.65470697, "volume": 428.0}, {"date": "2011-07-21", "close": 1.78978509, "volume": 10926.0}, {"date": "2011-07-25", "close": 1.78978509, "volume": 4621.0}, {"date": "2011-07-26", "close": 1.74475905, "volume": 2007.0}, {"date": "2011-07-28", "close": 1.73350254, "volume": 3998.0}, {"date": "2011-07-29", "close": 1.73350254, "volume": 35464.0}, {"date": "2011-08-03", "close": 1.71098952, "volume": 111.0}, {"date": "2011-08-04", "close": 1.71098952, "volume": 12699.0}, {"date": "2011-08-05", "close": 1.71098952, "volume": 36566.0}, {"date": "2011-08-08", "close": 1.71098952, "volume": 2217.0}, {"date": "2011-08-09", "close": 1.71098952, "volume": 4.0}, {"date": "2011-08-11", "close": 1.71098952, "volume": 444.0}, {"date": "2011-08-12", "close": 1.76727207, "volume": 311.0}, {"date": "2011-08-22", "close": 1.71098952, "volume": 709.0}, {"date": "2011-08-23", "close": 1.5759114, "volume": 434.0}, {"date": "2011-08-24", "close": 1.53088536, "volume": 2625.0}, {"date": "2011-08-25", "close": 1.53088536, "volume": 882.0}, {"date": "2011-08-30", "close": 1.36203771, "volume": 290.0}, {"date": "2011-08-31", "close": 1.36203771, "volume": 347.0}, {"date": "2011-09-07", "close": 1.37329422, "volume": 888.0}, {"date": "2011-09-12", "close": 1.36203771, "volume": 356.0}, {"date": "2011-09-28", "close": 1.37329422, "volume": 444.0}, {"date": "2011-10-14", "close": 1.37329422, "volume": 333.0}, {"date": "2011-10-26", "close": 1.39580724, "volume": 1777.0}, {"date": "2011-10-27", "close": 1.39580724, "volume": 311.0}, {"date": "2011-10-28", "close": 1.55339838, "volume": 2706.0}, {"date": "2011-10-31", "close": 1.86858066, "volume": 685.0}, {"date": "2011-11-21", "close": 1.65470697, "volume": 332.0}, {"date": "2012-01-23", "close": 1.31701167, "volume": 347.0}, {"date": "2012-02-21", "close": 1.2382161, "volume": 1723.0}, {"date": "2012-02-27", "close": 1.2382161, "volume": 466.0}, {"date": "2012-02-28", "close": 1.2382161, "volume": 491.0}, {"date": "2012-03-01", "close": 1.32826818, "volume": 1504.0}, {"date": "2012-03-09", "close": 1.39580724, "volume": 695.0}, {"date": "2012-03-12", "close": 1.32826818, "volume": 3117.0}, {"date": "2012-03-13", "close": 1.32826818, "volume": 585.0}, {"date": "2012-03-14", "close": 1.4633463, "volume": 3856.0}, {"date": "2012-03-15", "close": 1.4633463, "volume": 1474.0}, {"date": "2012-03-19", "close": 1.5759114, "volume": 2968.0}, {"date": "2012-03-30", "close": 1.48585932, "volume": 478.0}, {"date": "2012-04-05", "close": 1.48585932, "volume": 362.0}, {"date": "2012-04-12", "close": 1.48585932, "volume": 393.0}, {"date": "2012-04-16", "close": 1.53088536, "volume": 500.0}, {"date": "2012-04-18", "close": 1.53088536, "volume": 1992.0}, {"date": "2012-04-20", "close": 1.44083328, "volume": 624.0}, {"date": "2012-04-23", "close": 1.3507812, "volume": 363.0}, {"date": "2012-04-30", "close": 1.3507812, "volume": 1270.0}, {"date": "2012-05-02", "close": 1.3507812, "volume": 723.0}, {"date": "2012-05-08", "close": 1.3507812, "volume": 290.0}, {"date": "2012-05-09", "close": 1.3507812, "volume": 686.0}, {"date": "2012-05-10", "close": 1.3507812, "volume": 1993.0}, {"date": "2012-05-15", "close": 1.26072912, "volume": 311.0}, {"date": "2012-06-13", "close": 1.3509162, "volume": 748.0}, {"date": "2012-06-14", "close": 1.3509162, "volume": 918.0}, {"date": "2012-06-15", "close": 1.41846201, "volume": 1015.0}, {"date": "2012-06-19", "close": 1.0229786, "volume": 205.0}, {"date": "2012-06-20", "close": 1.05220656, "volume": 546.0}, {"date": "2012-06-21", "close": 1.0960485, "volume": 161.0}, {"date": "2012-06-26", "close": 1.0960485, "volume": 226.0}, {"date": "2012-06-27", "close": 1.0960485, "volume": 1071.0}, {"date": "2012-06-28", "close": 1.0960485, "volume": 2604.0}, {"date": "2012-06-29", "close": 1.0960485, "volume": 758.0}, {"date": "2012-07-02", "close": 1.0960485, "volume": 1683.0}, {"date": "2012-07-04", "close": 1.0960485, "volume": 205.0}, {"date": "2012-07-06", "close": 1.03759258, "volume": 172.0}, {"date": "2012-07-09", "close": 1.03759258, "volume": 163.0}, {"date": "2012-07-26", "close": 1.05220656, "volume": 657.0}, {"date": "2012-07-30", "close": 1.3152582, "volume": 284.0}, {"date": "2012-07-31", "close": 1.6075378, "volume": 3421.0}, {"date": "2012-08-14", "close": 1.43217004, "volume": 3575.0}, {"date": "2012-08-20", "close": 1.3883281, "volume": 513.0}, {"date": "2012-08-22", "close": 1.3883281, "volume": 173.0}, {"date": "2012-09-03", "close": 1.3152582, "volume": 24045.0}, {"date": "2012-09-06", "close": 1.3152582, "volume": 46.0}, {"date": "2012-09-17", "close": 1.461398, "volume": 1739.0}, {"date": "2012-10-05", "close": 0.730699, "volume": 75.0}, {"date": "2012-10-09", "close": 0.730699, "volume": 134.0}, {"date": "2012-10-25", "close": 0.8768388, "volume": 1027.0}, {"date": "2012-10-30", "close": 0.8768388, "volume": 360.0}, {"date": "2012-11-02", "close": 0.8768388, "volume": 13001.0}, {"date": "2012-11-26", "close": 0.8768388, "volume": 582.0}, {"date": "2012-11-27", "close": 0.86222482, "volume": 1136.0}, {"date": "2012-11-30", "close": 0.84761084, "volume": 142.0}, {"date": "2012-12-06", "close": 0.96452268, "volume": 1034.0}, {"date": "2012-12-07", "close": 1.0229786, "volume": 2024.0}, {"date": "2012-12-12", "close": 1.12527646, "volume": 5191.0}, {"date": "2012-12-18", "close": 1.0229786, "volume": 1369.0}, {"date": "2012-12-27", "close": 1.0229786, "volume": 1926.0}, {"date": "2012-12-28", "close": 1.0229786, "volume": 34.0}, {"date": "2012-12-31", "close": 1.11066248, "volume": 2737.0}, {"date": "2013-01-03", "close": 1.12527646, "volume": 684.0}, {"date": "2013-01-04", "close": 1.1691184, "volume": 2892.0}, {"date": "2013-01-11", "close": 0.9499087, "volume": 1047.0}, {"date": "2013-01-17", "close": 1.0229786, "volume": 698.0}, {"date": "2013-02-14", "close": 1.1691184, "volume": 1026.0}, {"date": "2013-02-28", "close": 0.9499087, "volume": 149.0}, {"date": "2013-03-01", "close": 0.8768388, "volume": 224.0}, {"date": "2013-03-11", "close": 0.81838288, "volume": 12607.0}, {"date": "2013-03-22", "close": 0.730699, "volume": 31967.0}, {"date": "2013-03-26", "close": 0.74531298, "volume": 8320.0}, {"date": "2013-04-02", "close": 0.74531298, "volume": 19707.0}, {"date": "2013-04-03", "close": 0.75992696, "volume": 8514.0}, {"date": "2013-04-05", "close": 0.90606676, "volume": 8514.0}, {"date": "2013-04-16", "close": 0.96452268, "volume": 3421.0}, {"date": "2013-04-24", "close": 0.96452268, "volume": 7527.0}, {"date": "2013-04-26", "close": 1.0229786, "volume": 4803.0}, {"date": "2013-04-29", "close": 1.0229786, "volume": 374.0}, {"date": "2013-05-07", "close": 1.0960485, "volume": 578.0}, {"date": "2013-05-10", "close": 1.0960485, "volume": 1711.0}, {"date": "2013-05-15", "close": 1.03759258, "volume": 4300.0}, {"date": "2013-05-16", "close": 1.00836462, "volume": 8211.0}, {"date": "2013-05-20", "close": 1.0229786, "volume": 2235.0}, {"date": "2013-05-27", "close": 1.06682054, "volume": 3061.0}, {"date": "2013-05-30", "close": 1.06682054, "volume": 1449.0}, {"date": "2013-06-04", "close": 1.06682054, "volume": 87.0}, {"date": "2013-06-12", "close": 1.06682054, "volume": 13773.0}, {"date": "2013-06-28", "close": 1.0960485, "volume": 11666.0}, {"date": "2013-07-05", "close": 1.06682054, "volume": 7316.0}, {"date": "2013-07-11", "close": 0.92068074, "volume": 344.0}, {"date": "2013-08-08", "close": 0.9499087, "volume": 35.0}, {"date": "2013-08-12", "close": 0.9499087, "volume": 2139.0}, {"date": "2013-08-14", "close": 1.0229786, "volume": 5235.0}, {"date": "2013-08-28", "close": 1.03759258, "volume": 41004.0}, {"date": "2013-09-17", "close": 1.05220656, "volume": 171.0}, {"date": "2013-09-20", "close": 1.03759258, "volume": 401.0}, {"date": "2013-09-24", "close": 1.03759258, "volume": 1454.0}, {"date": "2013-09-30", "close": 1.03759258, "volume": 262.0}, {"date": "2013-10-03", "close": 1.06682054, "volume": 1680.0}, {"date": "2013-10-10", "close": 0.9499087, "volume": 18185.0}, {"date": "2013-10-28", "close": 0.9499087, "volume": 237.0}, {"date": "2013-11-18", "close": 0.9499087, "volume": 62.0}, {"date": "2013-11-27", "close": 1.0229786, "volume": 595.0}, {"date": "2013-12-04", "close": 1.03759258, "volume": 1026.0}, {"date": "2013-12-09", "close": 1.03759258, "volume": 2250.0}, {"date": "2013-12-10", "close": 1.0960485, "volume": 4516.0}, {"date": "2013-12-11", "close": 1.0960485, "volume": 42961.0}, {"date": "2013-12-12", "close": 1.06682054, "volume": 5172.0}, {"date": "2013-12-13", "close": 1.06682054, "volume": 0.0}, {"date": "2013-12-18", "close": 1.03759258, "volume": 1228.0}, {"date": "2013-12-24", "close": 1.08143452, "volume": 2053.0}, {"date": "2014-01-06", "close": 1.0960485, "volume": 684.0}, {"date": "2014-01-08", "close": 1.0960485, "volume": 4504.0}, {"date": "2014-01-15", "close": 1.0960485, "volume": 205.0}, {"date": "2014-01-17", "close": 1.0960485, "volume": 321.0}, {"date": "2014-01-24", "close": 1.0960485, "volume": 1044.0}, {"date": "2014-01-28", "close": 1.08143452, "volume": 7698.0}, {"date": "2014-01-30", "close": 1.08143452, "volume": 24547.0}, {"date": "2014-02-03", "close": 1.1691184, "volume": 20528.0}, {"date": "2014-02-11", "close": 1.1691184, "volume": null}, {"date": "2014-03-03", "close": 1.11066248, "volume": 30931.0}, {"date": "2014-03-04", "close": 1.0960485, "volume": 257.0}, {"date": "2014-03-05", "close": 1.0960485, "volume": 917.0}, {"date": "2014-03-06", "close": 1.11066248, "volume": 328.0}, {"date": "2014-03-14", "close": 1.15450442, "volume": 1383.0}, {"date": "2014-03-17", "close": 1.13989044, "volume": 2053.0}, {"date": "2014-03-26", "close": 1.11066248, "volume": 154.0}, {"date": "2014-03-31", "close": 1.13989044, "volume": 267.0}, {"date": "2014-04-01", "close": 1.13989044, "volume": 547.0}, {"date": "2014-04-07", "close": 1.13989044, "volume": 296.0}, {"date": "2014-04-08", "close": 1.1691184, "volume": 2290.0}, {"date": "2014-04-28", "close": 1.1691184, "volume": 479.0}, {"date": "2014-04-29", "close": 1.15450442, "volume": 138.0}, {"date": "2014-04-30", "close": 1.0960485, "volume": 376.0}, {"date": "2014-05-06", "close": 1.0960485, "volume": 577.0}, {"date": "2014-05-22", "close": 1.0229786, "volume": 20049.0}, {"date": "2014-05-26", "close": 0.730699, "volume": 140.0}, {"date": "2014-06-02", "close": 0.78915492, "volume": 698.0}, {"date": "2014-06-06", "close": 0.9499087, "volume": 26.0}, {"date": "2014-06-12", "close": 0.9499087, "volume": 795.0}, {"date": "2014-06-18", "close": 1.0229786, "volume": 278.0}, {"date": "2014-06-24", "close": 1.0229786, "volume": 5474.0}, {"date": "2014-06-30", "close": 1.0229786, "volume": 8409.0}, {"date": "2014-07-10", "close": 1.0229786, "volume": 619.0}, {"date": "2014-07-21", "close": 0.9499087, "volume": 698.0}, {"date": "2014-07-28", "close": 1.0229786, "volume": 938.0}, {"date": "2014-07-29", "close": 1.461398, "volume": 42863.0}, {"date": "2014-07-30", "close": 1.7536776, "volume": 15365.0}, {"date": "2014-07-31", "close": 1.6075378, "volume": 1369.0}, {"date": "2014-08-01", "close": 1.6075378, "volume": 3367.0}, {"date": "2014-08-05", "close": 1.461398, "volume": 15856.0}, {"date": "2014-08-07", "close": 1.461398, "volume": 5224.0}, {"date": "2014-08-08", "close": 1.461398, "volume": 5584.0}, {"date": "2014-08-12", "close": 1.6075378, "volume": 13001.0}, {"date": "2014-08-13", "close": 1.6075378, "volume": 1574.0}, {"date": "2014-08-14", "close": 1.461398, "volume": 5402.0}, {"date": "2014-08-15", "close": 1.7536776, "volume": 15758.0}, {"date": "2014-08-21", "close": 1.6806077, "volume": 3079.0}, {"date": "2014-08-22", "close": 1.7536776, "volume": 4546.0}, {"date": "2014-08-27", "close": 2.192097, "volume": 1711.0}, {"date": "2014-08-28", "close": 2.2651669, "volume": 15699.0}, {"date": "2014-08-29", "close": 2.192097, "volume": 39.0}, {"date": "2014-09-01", "close": 2.192097, "volume": 2737.0}, {"date": "2014-09-02", "close": 2.192097, "volume": 2874.0}, {"date": "2014-09-03", "close": 2.2651669, "volume": 3558.0}, {"date": "2014-09-04", "close": 2.192097, "volume": 445.0}, {"date": "2014-09-08", "close": 2.192097, "volume": 5543.0}, {"date": "2014-09-09", "close": 2.192097, "volume": 6843.0}, {"date": "2014-09-10", "close": 2.192097, "volume": 1711.0}, {"date": "2014-09-16", "close": 2.192097, "volume": 1369.0}, {"date": "2014-09-17", "close": 2.1190271, "volume": 342.0}, {"date": "2014-09-25", "close": 1.1691184, "volume": 8064.0}, {"date": "2014-09-26", "close": 1.1691184, "volume": 5738.0}, {"date": "2014-09-30", "close": 1.1691184, "volume": 4174.0}, {"date": "2014-10-01", "close": 1.2421883, "volume": 274.0}, {"date": "2014-10-02", "close": 1.22757432, "volume": 479.0}, {"date": "2014-10-10", "close": 1.22757432, "volume": 3079.0}, {"date": "2014-10-14", "close": 0.9499087, "volume": 3518.0}, {"date": "2014-10-17", "close": 0.97913666, "volume": 1151.0}, {"date": "2014-10-23", "close": 0.96452268, "volume": 13001.0}, {"date": "2014-10-27", "close": 1.00836462, "volume": 1505.0}, {"date": "2014-10-28", "close": 1.00836462, "volume": 1711.0}, {"date": "2014-10-30", "close": 1.00836462, "volume": 3681.0}, {"date": "2014-11-11", "close": 0.9499087, "volume": 2737.0}, {"date": "2014-11-12", "close": 0.8768388, "volume": 2395.0}, {"date": "2014-11-20", "close": 0.9499087, "volume": 1451.0}, {"date": "2014-12-05", "close": 0.96452268, "volume": 6843.0}, {"date": "2014-12-18", "close": 0.8037689, "volume": 154.0}, {"date": "2014-12-19", "close": 0.8037689, "volume": 164.0}, {"date": "2014-12-29", "close": 0.8037689, "volume": 684.0}, {"date": "2015-02-03", "close": 0.83299686, "volume": 145.0}, {"date": "2015-02-16", "close": 0.8768388, "volume": 201.0}, {"date": "2015-02-17", "close": 0.8768388, "volume": 450.0}, {"date": "2015-02-23", "close": 0.89145278, "volume": 1989.0}, {"date": "2015-03-10", "close": 0.92068074, "volume": 164.0}, {"date": "2015-03-11", "close": 0.89145278, "volume": 10264.0}, {"date": "2015-03-19", "close": 0.9499087, "volume": 5474.0}, {"date": "2015-03-25", "close": 0.93529472, "volume": 9047.0}, {"date": "2015-04-09", "close": 0.99375064, "volume": 18147.0}, {"date": "2015-04-15", "close": 1.11066248, "volume": 21061.0}, {"date": "2015-05-06", "close": 1.1691184, "volume": 3165.0}, {"date": "2015-05-26", "close": 1.0229786, "volume": 205.0}, {"date": "2015-06-11", "close": 1.13989044, "volume": 535.0}, {"date": "2015-06-15", "close": 1.1691184, "volume": 4293.0}, {"date": "2015-06-24", "close": 1.2421883, "volume": 8553.0}, {"date": "2015-06-25", "close": 1.19834636, "volume": 252.0}, {"date": "2015-06-26", "close": 1.22757432, "volume": 194.0}, {"date": "2015-06-30", "close": 1.25680228, "volume": 490.0}, {"date": "2015-07-02", "close": 1.461398, "volume": 6410.0}, {"date": "2015-07-03", "close": 1.32987218, "volume": 1505.0}, {"date": "2015-07-07", "close": 1.461398, "volume": 7527.0}, {"date": "2015-07-09", "close": 1.461398, "volume": 12830.0}, {"date": "2015-07-14", "close": 1.3152582, "volume": 29693.0}, {"date": "2015-07-17", "close": 1.3152582, "volume": 252.0}, {"date": "2015-07-20", "close": 1.3152582, "volume": 260.0}, {"date": "2015-07-22", "close": 1.3152582, "volume": 684.0}, {"date": "2015-07-28", "close": 1.461398, "volume": 588.0}, {"date": "2015-07-30", "close": 1.3152582, "volume": 343.0}, {"date": "2015-08-05", "close": 1.3883281, "volume": 4106.0}, {"date": "2015-08-11", "close": 1.461398, "volume": 22836.0}, {"date": "2015-08-17", "close": 1.461398, "volume": 8340.0}, {"date": "2015-08-19", "close": 1.3883281, "volume": 650.0}, {"date": "2015-08-21", "close": 1.6075378, "volume": 52005.0}, {"date": "2015-08-24", "close": 1.6075378, "volume": 6843.0}, {"date": "2015-08-25", "close": 1.6806077, "volume": 6843.0}, {"date": "2015-08-27", "close": 1.8998174, "volume": 18818.0}, {"date": "2015-08-28", "close": 1.8998174, "volume": 23575.0}, {"date": "2015-08-31", "close": 2.1190271, "volume": 15247.0}, {"date": "2015-09-01", "close": 2.4843766, "volume": 42639.0}, {"date": "2015-09-08", "close": 2.192097, "volume": 11975.0}, {"date": "2015-09-09", "close": 2.192097, "volume": 6501.0}, {"date": "2015-09-10", "close": 2.2651669, "volume": 7732.0}, {"date": "2015-09-14", "close": 2.2651669, "volume": 7164.0}, {"date": "2015-12-04", "close": 2.8497261, "volume": 302521.0}, {"date": "2015-12-07", "close": 2.8497261, "volume": 48655.0}, {"date": "2015-12-08", "close": 2.7766562, "volume": 13686.0}, {"date": "2015-12-09", "close": 2.7766562, "volume": 251358.0}, {"date": "2015-12-10", "close": 2.7766562, "volume": 1726.0}, {"date": "2015-12-15", "close": 2.7035863, "volume": 11004.0}, {"date": "2015-12-18", "close": 2.4843766, "volume": 5771.0}, {"date": "2015-12-23", "close": 2.6305164, "volume": 58163.0}, {"date": "2015-12-31", "close": 2.6305164, "volume": 6843.0}, {"date": "2016-01-07", "close": 2.4843766, "volume": 9509.0}, {"date": "2016-01-14", "close": 2.4843766, "volume": 205.0}, {"date": "2016-01-15", "close": 2.6305164, "volume": 4265.0}, {"date": "2016-01-20", "close": 2.4843766, "volume": 7969.0}, {"date": "2016-01-21", "close": 2.4113067, "volume": 1711.0}, {"date": "2016-01-22", "close": 2.5574465, "volume": 18818.0}, {"date": "2016-01-27", "close": 2.4113067, "volume": 205.0}, {"date": "2016-01-28", "close": 2.3382368, "volume": 9330.0}, {"date": "2016-01-29", "close": 2.3382368, "volume": 3421.0}, {"date": "2016-02-01", "close": 2.192097, "volume": 14113.0}, {"date": "2016-02-03", "close": 2.3382368, "volume": 862.0}, {"date": "2016-02-17", "close": 2.2651669, "volume": 25328.0}, {"date": "2016-02-24", "close": 2.192097, "volume": 7986.0}, {"date": "2016-02-29", "close": 2.1190271, "volume": 13686.0}, {"date": "2016-03-18", "close": 1.6075378, "volume": 684.0}, {"date": "2016-03-23", "close": 1.461398, "volume": 20528.0}, {"date": "2016-03-24", "close": 1.30064422, "volume": 10242.0}, {"date": "2016-03-29", "close": 1.1691184, "volume": 4106.0}, {"date": "2016-04-01", "close": 1.1691184, "volume": 3079.0}, {"date": "2016-04-11", "close": 1.0229786, "volume": 3421.0}, {"date": "2016-04-15", "close": 0.8768388, "volume": 76246.0}, {"date": "2016-04-19", "close": 0.8768388, "volume": 67.0}, {"date": "2016-04-20", "close": 0.8768388, "volume": 1776.0}, {"date": "2016-04-21", "close": 0.9499087, "volume": 3079.0}, {"date": "2016-04-22", "close": 0.9499087, "volume": 342.0}, {"date": "2016-04-26", "close": 0.8768388, "volume": 1369.0}, {"date": "2016-04-27", "close": 0.730699, "volume": 6843.0}, {"date": "2016-04-28", "close": 0.74531298, "volume": 3815.0}, {"date": "2016-05-02", "close": 0.730699, "volume": 86903.0}, {"date": "2016-05-04", "close": 0.67224308, "volume": 82622.0}, {"date": "2016-05-05", "close": 0.71608502, "volume": 167254.0}, {"date": "2016-05-06", "close": 0.730699, "volume": 6843.0}, {"date": "2016-05-09", "close": 0.730699, "volume": 54361.0}, {"date": "2016-05-10", "close": 0.67224308, "volume": 6843.0}, {"date": "2016-05-17", "close": 0.75992696, "volume": 3421.0}, {"date": "2016-05-18", "close": 0.75992696, "volume": 3148.0}, {"date": "2016-05-19", "close": 0.730699, "volume": 4379.0}, {"date": "2016-05-20", "close": 0.5845592, "volume": 54742.0}, {"date": "2016-05-27", "close": 0.5845592, "volume": 6843.0}, {"date": "2016-06-01", "close": 0.5845592, "volume": 14541.0}, {"date": "2016-06-08", "close": 0.5845592, "volume": 17791.0}, {"date": "2016-06-09", "close": 0.5114893, "volume": 6158.0}, {"date": "2016-06-10", "close": 0.5114893, "volume": 6158.0}, {"date": "2016-06-14", "close": 0.5845592, "volume": 58095.0}, {"date": "2016-06-15", "close": 0.5845592, "volume": 0.0}, {"date": "2016-06-16", "close": 0.59917318, "volume": 163463.0}, {"date": "2016-06-21", "close": 0.5845592, "volume": 107889.0}, {"date": "2016-06-22", "close": 0.5845592, "volume": 34214.0}, {"date": "2016-06-23", "close": 0.5845592, "volume": 11633.0}, {"date": "2016-06-24", "close": 0.5845592, "volume": 2053.0}, {"date": "2016-06-30", "close": 0.6576291, "volume": 12728.0}, {"date": "2016-07-04", "close": 0.46764736, "volume": 3818.0}, {"date": "2016-07-12", "close": 0.45303338, "volume": 13982.0}, {"date": "2016-07-15", "close": 0.48226134, "volume": 684.0}, {"date": "2016-07-19", "close": 0.5845592, "volume": 2062.0}, {"date": "2016-07-20", "close": 0.6576291, "volume": 8687.0}, {"date": "2016-07-21", "close": 0.78915492, "volume": 7602.0}, {"date": "2016-07-25", "close": 0.730699, "volume": 684.0}, {"date": "2016-08-01", "close": 0.59917318, "volume": 201.0}, {"date": "2016-08-25", "close": 0.4384194, "volume": 341615.0}, {"date": "2016-09-05", "close": 0.48226134, "volume": 78692.0}, {"date": "2016-09-12", "close": 0.48226134, "volume": 0.0}, {"date": "2016-09-15", "close": 0.48226134, "volume": 68.0}, {"date": "2016-09-30", "close": 0.48226134, "volume": 34214.0}, {"date": "2016-10-04", "close": 0.5114893, "volume": 18752.0}, {"date": "2016-10-17", "close": 0.5114893, "volume": 750.0}, {"date": "2016-10-19", "close": 0.5114893, "volume": 13686.0}, {"date": "2016-10-24", "close": 0.52610328, "volume": 34832.0}, {"date": "2016-11-03", "close": 0.52610328, "volume": 39564.0}, {"date": "2016-11-10", "close": 0.32150756, "volume": 792.0}, {"date": "2016-11-14", "close": 0.40919144, "volume": 15338.0}, {"date": "2016-11-16", "close": 0.56994522, "volume": 6747.0}, {"date": "2016-11-17", "close": 0.54071726, "volume": 10606.0}, {"date": "2016-11-18", "close": 0.5845592, "volume": 10606.0}, {"date": "2016-11-21", "close": 0.5845592, "volume": 1698.0}, {"date": "2016-11-22", "close": 0.5845592, "volume": 41057.0}, {"date": "2016-11-23", "close": 0.5845592, "volume": 13686.0}, {"date": "2016-11-28", "close": 0.5845592, "volume": 5046.0}, {"date": "2016-11-29", "close": 0.5845592, "volume": 1711.0}, {"date": "2016-12-12", "close": 0.5114893, "volume": 3421.0}, {"date": "2016-12-13", "close": 0.5114893, "volume": 3421.0}, {"date": "2017-01-05", "close": 0.3653495, "volume": 684.0}, {"date": "2017-01-19", "close": 0.3653495, "volume": 1711.0}, {"date": "2017-02-06", "close": 0.3653495, "volume": 1711.0}, {"date": "2017-02-14", "close": 0.3653495, "volume": 2737.0}, {"date": "2017-02-16", "close": 0.32150756, "volume": 6241.0}, {"date": "2017-02-17", "close": 0.26305164, "volume": 6843.0}, {"date": "2017-02-20", "close": 0.24843766, "volume": 11034.0}, {"date": "2017-02-21", "close": 0.23382368, "volume": 589.0}, {"date": "2017-02-28", "close": 0.37996348, "volume": 17107.0}, {"date": "2017-03-06", "close": 0.39457746, "volume": 12745.0}, {"date": "2017-03-07", "close": 0.4384194, "volume": 8553.0}, {"date": "2017-03-09", "close": 0.4384194, "volume": 19015.0}, {"date": "2017-03-10", "close": 0.4384194, "volume": 11975.0}, {"date": "2017-03-13", "close": 0.4384194, "volume": 13686.0}, {"date": "2017-03-22", "close": 0.4384194, "volume": 0.0}, {"date": "2017-03-23", "close": 0.4384194, "volume": 269.0}, {"date": "2017-04-19", "close": 0.48226134, "volume": 5132.0}, {"date": "2017-04-28", "close": 0.23382368, "volume": 446.0}, {"date": "2017-05-02", "close": 0.27766562, "volume": 0.0}, {"date": "2017-05-12", "close": 0.26305164, "volume": 34214.0}, {"date": "2017-05-16", "close": 0.23382368, "volume": 5807.0}, {"date": "2017-05-23", "close": 0.13152582, "volume": 81031.0}, {"date": "2017-05-24", "close": 0.17536776, "volume": 6843.0}, {"date": "2017-05-26", "close": 0.18998174, "volume": 13686.0}, {"date": "2017-06-07", "close": 0.13152582, "volume": 54431.0}, {"date": "2017-06-14", "close": 0.13152582, "volume": 1026.0}, {"date": "2017-06-21", "close": 0.13152582, "volume": 107652.0}, {"date": "2017-06-22", "close": 0.10229786, "volume": 101163.0}, {"date": "2017-06-26", "close": 0.08768388, "volume": 117011.0}, {"date": "2017-06-27", "close": 0.10229786, "volume": 66974.0}, {"date": "2017-07-04", "close": 0.11691184, "volume": 3935.0}, {"date": "2017-07-07", "close": 0.11691184, "volume": 140.0}, {"date": "2017-07-11", "close": 0.11691184, "volume": 2769.0}, {"date": "2017-07-18", "close": 0.08768388, "volume": 1711.0}, {"date": "2017-07-20", "close": 0.11691184, "volume": 32130.0}, {"date": "2017-07-24", "close": 0.08768388, "volume": 3846.0}, {"date": "2017-07-25", "close": 0.08768388, "volume": 192.0}, {"date": "2017-08-07", "close": 0.08768388, "volume": 602.0}, {"date": "2017-08-10", "close": 0.08768388, "volume": 518.0}, {"date": "2017-08-22", "close": 0.08768388, "volume": 17107.0}, {"date": "2017-09-29", "close": 0.0730699, "volume": 239474.0}, {"date": "2017-10-02", "close": 0.05845592, "volume": 6747.0}, {"date": "2017-10-04", "close": 0.08768388, "volume": 88101.0}, {"date": "2017-10-16", "close": 0.10229786, "volume": 4338.0}, {"date": "2017-10-18", "close": 0.08768388, "volume": 4330.0}, {"date": "2017-11-03", "close": 0.0730699, "volume": 68808.0}, {"date": "2017-11-08", "close": 0.05845592, "volume": 15921.0}, {"date": "2017-11-09", "close": 0.08768388, "volume": 14078.0}, {"date": "2017-11-10", "close": 0.08768388, "volume": 6843.0}, {"date": "2017-11-13", "close": 0.08768388, "volume": 5761.0}, {"date": "2017-11-17", "close": 0.08768388, "volume": 17107.0}, {"date": "2017-12-07", "close": 0.0730699, "volume": 27100.0}, {"date": "2017-12-08", "close": 0.0730699, "volume": 1309.0}, {"date": "2017-12-14", "close": 0.0730699, "volume": 39843.0}, {"date": "2018-01-10", "close": 0.08768388, "volume": 148488.0}, {"date": "2018-01-11", "close": 0.08768388, "volume": 91279.0}, {"date": "2018-01-19", "close": 0.1461398, "volume": 168429.0}, {"date": "2018-01-22", "close": 0.1461398, "volume": 36870.0}, {"date": "2018-01-23", "close": 0.10229786, "volume": 317934.0}, {"date": "2018-01-24", "close": 0.18998174, "volume": 69865.0}, {"date": "2018-01-25", "close": 0.23382368, "volume": 21268.0}, {"date": "2018-01-29", "close": 0.16075378, "volume": 3340.0}, {"date": "2018-01-30", "close": 0.16075378, "volume": 30555.0}, {"date": "2018-01-31", "close": 0.1461398, "volume": 117574.0}, {"date": "2018-02-01", "close": 0.13152582, "volume": 2848.0}, {"date": "2018-02-02", "close": 0.13152582, "volume": 269.0}, {"date": "2018-02-05", "close": 0.1461398, "volume": 40648.0}, {"date": "2018-02-06", "close": 0.1461398, "volume": 27371.0}, {"date": "2018-02-07", "close": 0.1461398, "volume": 6567.0}, {"date": "2018-02-08", "close": 0.1461398, "volume": 276.0}, {"date": "2018-02-09", "close": 0.13152582, "volume": 21973.0}, {"date": "2018-02-27", "close": 0.13152582, "volume": 8287.0}, {"date": "2018-03-01", "close": 0.18998174, "volume": 21856.0}, {"date": "2018-03-02", "close": 0.17536776, "volume": 154.0}, {"date": "2018-03-05", "close": 0.16075378, "volume": 20237.0}, {"date": "2018-03-07", "close": 0.1461398, "volume": 4650.0}, {"date": "2018-04-03", "close": 0.1461398, "volume": 45971.0}, {"date": "2018-04-05", "close": 0.1461398, "volume": 194.0}, {"date": "2018-04-16", "close": 0.17536776, "volume": 4790.0}, {"date": "2018-04-18", "close": 0.1461398, "volume": 58163.0}, {"date": "2018-05-04", "close": 0.13152582, "volume": 231.0}, {"date": "2018-05-11", "close": 0.13152582, "volume": 102641.0}, {"date": "2018-05-15", "close": 0.1461398, "volume": 102803.0}, {"date": "2018-05-29", "close": 0.1461398, "volume": 2443.0}, {"date": "2018-05-30", "close": 0.1461398, "volume": 919.0}, {"date": "2018-05-31", "close": 0.1461398, "volume": 105.0}, {"date": "2018-06-04", "close": 0.13152582, "volume": 356.0}, {"date": "2018-06-06", "close": 0.13152582, "volume": 191.0}, {"date": "2018-06-08", "close": 0.13152582, "volume": 171.0}, {"date": "2018-06-12", "close": 0.1461398, "volume": 26943.0}, {"date": "2018-06-13", "close": 0.1461398, "volume": 34214.0}, {"date": "2018-06-14", "close": 0.1461398, "volume": 34214.0}, {"date": "2018-06-15", "close": 0.1461398, "volume": 205283.0}, {"date": "2018-06-18", "close": 0.13152582, "volume": 50.0}, {"date": "2018-06-20", "close": 0.1461398, "volume": 100.0}, {"date": "2018-06-21", "close": 0.13152582, "volume": 34214.0}, {"date": "2018-06-27", "close": 0.13152582, "volume": 684.0}, {"date": "2018-07-04", "close": 0.1461398, "volume": 233.0}, {"date": "2018-07-05", "close": 0.16075378, "volume": 26072.0}, {"date": "2018-07-11", "close": 0.17536776, "volume": 6843.0}, {"date": "2018-07-12", "close": 0.17536776, "volume": 17175.0}, {"date": "2018-07-13", "close": 0.17536776, "volume": 13686.0}, {"date": "2018-07-18", "close": 0.18998174, "volume": 5474.0}, {"date": "2018-07-19", "close": 0.20459572, "volume": 1086.0}, {"date": "2018-07-20", "close": 0.20459572, "volume": 1034.0}, {"date": "2018-07-23", "close": 0.20459572, "volume": 4943.0}, {"date": "2018-08-14", "close": 0.23382368, "volume": 4380.0}, {"date": "2018-08-16", "close": 0.2192097, "volume": 209.0}, {"date": "2018-08-21", "close": 0.18998174, "volume": 192.0}, {"date": "2018-09-25", "close": 0.16075378, "volume": 885.0}, {"date": "2020-02-07", "close": 0.40919144, "volume": 653927.0}, {"date": "2020-02-10", "close": 0.37996348, "volume": 264462.0}, {"date": "2020-02-11", "close": 0.45303338, "volume": 272878.0}, {"date": "2020-02-12", "close": 0.45303338, "volume": 1308957.0}, {"date": "2020-02-13", "close": 0.37996348, "volume": 307500.0}, {"date": "2020-02-14", "close": 0.40919144, "volume": 102573.0}, {"date": "2020-02-17", "close": 0.40919144, "volume": 178867.0}, {"date": "2020-02-18", "close": 0.39457746, "volume": 225869.0}, {"date": "2020-02-19", "close": 0.39457746, "volume": 21524.0}, {"date": "2020-02-20", "close": 0.37996348, "volume": 80570.0}, {"date": "2020-02-21", "close": 0.39457746, "volume": 18667.0}, {"date": "2020-02-24", "close": 0.37996348, "volume": 268919.0}, {"date": "2020-02-25", "close": 0.3653495, "volume": 118123.0}, {"date": "2020-02-26", "close": 0.35073552, "volume": 15178.0}, {"date": "2020-02-27", "close": 0.33612154, "volume": 439821.0}, {"date": "2020-02-28", "close": 0.2922796, "volume": 105131.0}, {"date": "2020-03-02", "close": 0.2922796, "volume": 112936.0}, {"date": "2020-03-03", "close": 0.24843766, "volume": 539449.0}, {"date": "2020-03-06", "close": 0.54071726, "volume": 2617030.0}, {"date": "2020-03-09", "close": 0.52610328, "volume": 3394570.0}, {"date": "2020-03-10", "close": 0.67224308, "volume": 2232379.0}, {"date": "2020-03-11", "close": 0.74531298, "volume": 2182837.0}, {"date": "2020-03-12", "close": 0.56994522, "volume": 4117642.0}, {"date": "2020-03-13", "close": 0.52610328, "volume": 1478658.0}, {"date": "2020-03-16", "close": 0.48226134, "volume": 416634.0}, {"date": "2020-03-17", "close": 0.49687532, "volume": 421246.0}, {"date": "2020-03-18", "close": 0.49687532, "volume": 407109.0}, {"date": "2020-03-19", "close": 0.45303338, "volume": 332251.0}, {"date": "2020-03-20", "close": 0.4384194, "volume": 253934.0}, {"date": "2020-03-23", "close": 0.3653495, "volume": 368542.0}, {"date": "2020-03-24", "close": 0.4384194, "volume": 311228.0}, {"date": "2020-03-25", "close": 0.4384194, "volume": 251290.0}, {"date": "2020-03-26", "close": 0.40919144, "volume": 122948.0}, {"date": "2020-03-27", "close": 0.42380542, "volume": 108120.0}, {"date": "2020-03-30", "close": 0.42380542, "volume": 89366.0}, {"date": "2020-03-31", "close": 0.42380542, "volume": 23974.0}, {"date": "2020-04-01", "close": 0.42380542, "volume": 122218.0}, {"date": "2020-04-02", "close": 0.49687532, "volume": 114484.0}, {"date": "2020-04-03", "close": 0.5114893, "volume": 228389.0}, {"date": "2020-04-06", "close": 0.48226134, "volume": 373535.0}, {"date": "2020-04-07", "close": 0.52610328, "volume": 124183.0}, {"date": "2020-04-08", "close": 0.56994522, "volume": 138715.0}, {"date": "2020-04-09", "close": 0.67224308, "volume": 471651.0}, {"date": "2020-04-14", "close": 0.67224308, "volume": 756794.0}, {"date": "2020-04-15", "close": 0.67224308, "volume": 194715.0}, {"date": "2020-04-16", "close": 0.6576291, "volume": 41391.0}, {"date": "2020-04-17", "close": 0.96452268, "volume": 2052323.0}, {"date": "2020-04-20", "close": 1.3152582, "volume": 2320808.0}, {"date": "2020-04-21", "close": 1.19834636, "volume": 1238435.0}, {"date": "2020-04-22", "close": 0.99375064, "volume": 884430.0}, {"date": "2020-04-23", "close": 1.08143452, "volume": 338300.0}, {"date": "2020-04-24", "close": 0.92068074, "volume": 350088.0}, {"date": "2020-04-27", "close": 0.86222482, "volume": 702240.0}, {"date": "2020-04-28", "close": 0.75992696, "volume": 477195.0}, {"date": "2020-04-29", "close": 0.83299686, "volume": 382123.0}, {"date": "2020-04-30", "close": 0.84761084, "volume": 121310.0}, {"date": "2020-05-01", "close": 0.78915492, "volume": 133345.0}, {"date": "2020-05-04", "close": 0.8037689, "volume": 94125.0}, {"date": "2020-05-05", "close": 0.81838288, "volume": 450192.0}, {"date": "2020-05-06", "close": 0.77454094, "volume": 1429745.0}, {"date": "2020-05-07", "close": 0.68685706, "volume": 435965.0}, {"date": "2020-05-08", "close": 0.67224308, "volume": 287211.0}, {"date": "2020-05-11", "close": 0.64301512, "volume": 165515.0}, {"date": "2020-05-12", "close": 0.6576291, "volume": 86380.0}, {"date": "2020-05-13", "close": 0.67224308, "volume": 304786.0}, {"date": "2020-05-14", "close": 0.6576291, "volume": 183172.0}, {"date": "2020-05-15", "close": 0.83299686, "volume": 561897.0}, {"date": "2020-05-18", "close": 0.8768388, "volume": 345767.0}, {"date": "2020-05-19", "close": 1.12527646, "volume": 681205.0}, {"date": "2020-05-20", "close": 1.05220656, "volume": 572266.0}, {"date": "2020-05-21", "close": 0.99375064, "volume": 326616.0}, {"date": "2020-05-22", "close": 1.00836462, "volume": 183954.0}, {"date": "2020-05-25", "close": 1.0960485, "volume": 315591.0}, {"date": "2020-05-26", "close": 1.15450442, "volume": 153808.0}, {"date": "2020-05-27", "close": 1.03759258, "volume": 656487.0}, {"date": "2020-05-28", "close": 0.97913666, "volume": 147630.0}, {"date": "2020-05-29", "close": 1.03759258, "volume": 92041.0}, {"date": "2020-06-01", "close": 1.15450442, "volume": 282118.0}, {"date": "2020-06-02", "close": 1.15450442, "volume": 238762.0}, {"date": "2020-06-03", "close": 1.13989044, "volume": 176513.0}, {"date": "2020-06-04", "close": 1.11066248, "volume": 90931.0}, {"date": "2020-06-05", "close": 1.15450442, "volume": 118882.0}, {"date": "2020-06-09", "close": 1.22757432, "volume": 370439.0}, {"date": "2020-06-10", "close": 1.11066248, "volume": 696438.0}, {"date": "2020-06-11", "close": 1.00836462, "volume": 538417.0}, {"date": "2020-06-18", "close": 0.993543, "volume": 440549.0}, {"date": "2020-06-19", "close": 0.963885, "volume": 268992.0}, {"date": "2020-06-22", "close": 0.949056, "volume": 319753.0}, {"date": "2020-06-23", "close": 0.904569, "volume": 268694.0}, {"date": "2020-06-24", "close": 0.934227, "volume": 157158.0}, {"date": "2020-06-25", "close": 1.03803, "volume": 1194619.0}, {"date": "2020-06-26", "close": 1.023201, "volume": 464404.0}, {"date": "2020-06-29", "close": 1.082517, "volume": 271056.0}, {"date": "2020-06-30", "close": 1.097346, "volume": 184738.0}, {"date": "2020-07-01", "close": 1.156662, "volume": 303847.0}, {"date": "2020-07-02", "close": 1.127004, "volume": 152856.0}, {"date": "2020-07-03", "close": 1.127004, "volume": 149683.0}, {"date": "2020-07-06", "close": 1.112175, "volume": 265702.0}, {"date": "2020-07-07", "close": 1.156662, "volume": 124534.0}, {"date": "2020-07-08", "close": 1.171491, "volume": 511580.0}, {"date": "2020-07-09", "close": 1.260465, "volume": 253836.0}, {"date": "2020-07-10", "close": 1.215978, "volume": 136656.0}, {"date": "2020-07-13", "close": 1.171491, "volume": 229890.0}, {"date": "2020-07-14", "close": 1.260465, "volume": 437220.0}, {"date": "2020-07-15", "close": 1.319781, "volume": 206500.0}, {"date": "2020-07-16", "close": 1.304952, "volume": 336624.0}, {"date": "2020-07-17", "close": 1.33461, "volume": 176930.0}, {"date": "2020-07-20", "close": 1.4829, "volume": 536047.0}, {"date": "2020-07-21", "close": 1.468071, "volume": 319079.0}, {"date": "2020-07-22", "close": 1.705335, "volume": 266233.0}, {"date": "2020-07-23", "close": 1.77948, "volume": 552095.0}, {"date": "2020-07-24", "close": 1.853625, "volume": 204896.0}, {"date": "2020-07-27", "close": 2.22435, "volume": 465910.0}, {"date": "2020-07-28", "close": 1.92777, "volume": 501851.0}, {"date": "2020-07-29", "close": 2.001915, "volume": 341192.0}, {"date": "2020-07-30", "close": 2.001915, "volume": 85005.0}, {"date": "2020-07-31", "close": 2.07606, "volume": 156486.0}, {"date": "2020-08-03", "close": 2.52093, "volume": 501415.0}, {"date": "2020-08-04", "close": 2.66922, "volume": 667358.0}, {"date": "2020-08-05", "close": 2.66922, "volume": 337113.0}, {"date": "2020-08-06", "close": 2.595075, "volume": 272395.0}, {"date": "2020-08-07", "close": 2.595075, "volume": 147582.0}, {"date": "2020-08-10", "close": 3.188235, "volume": 608859.0}, {"date": "2020-08-11", "close": 3.039945, "volume": 416149.0}, {"date": "2020-08-12", "close": 2.595075, "volume": 529571.0}, {"date": "2020-08-13", "close": 2.743365, "volume": 201897.0}, {"date": "2020-08-14", "close": 2.9658, "volume": 158786.0}, {"date": "2020-08-17", "close": 2.743365, "volume": 239597.0}, {"date": "2020-08-18", "close": 2.66922, "volume": 211876.0}, {"date": "2020-08-19", "close": 2.743365, "volume": 85937.0}, {"date": "2020-08-20", "close": 2.595075, "volume": 127783.0}, {"date": "2020-08-21", "close": 2.66922, "volume": 57388.0}, {"date": "2020-08-24", "close": 2.66922, "volume": 125260.0}, {"date": "2020-08-25", "close": 2.595075, "volume": 85175.0}, {"date": "2020-08-26", "close": 2.52093, "volume": 453015.0}, {"date": "2020-08-27", "close": 2.52093, "volume": 126540.0}, {"date": "2020-08-28", "close": 2.298495, "volume": 160308.0}, {"date": "2020-08-31", "close": 2.446785, "volume": 143021.0}, {"date": "2020-09-01", "close": 2.446785, "volume": 81682.0}, {"date": "2020-09-02", "close": 2.37264, "volume": 44211.0}, {"date": "2020-09-03", "close": 2.37264, "volume": 111212.0}, {"date": "2020-09-04", "close": 2.595075, "volume": 314768.0}, {"date": "2020-09-07", "close": 2.81751, "volume": 193765.0}, {"date": "2020-09-08", "close": 3.11409, "volume": 424272.0}, {"date": "2020-09-09", "close": 2.9658, "volume": 167237.0}, {"date": "2020-09-10", "close": 3.336525, "volume": 340192.0}, {"date": "2020-09-11", "close": 3.26238, "volume": 113225.0}, {"date": "2020-09-14", "close": 3.188235, "volume": 133616.0}, {"date": "2020-09-15", "close": 3.336525, "volume": 110108.0}, {"date": "2020-09-16", "close": 3.55896, "volume": 244572.0}, {"date": "2020-09-17", "close": 3.55896, "volume": 538452.0}, {"date": "2020-09-18", "close": 4.30041, "volume": 490780.0}, {"date": "2020-09-21", "close": 4.00383, "volume": 392024.0}, {"date": "2020-09-22", "close": 3.70725, "volume": 169634.0}, {"date": "2020-09-23", "close": 4.4487, "volume": 970858.0}, {"date": "2020-09-24", "close": 4.226265, "volume": 314164.0}, {"date": "2020-09-25", "close": 4.89357, "volume": 324439.0}, {"date": "2020-09-28", "close": 4.89357, "volume": 260747.0}, {"date": "2020-09-29", "close": 4.671135, "volume": 155143.0}, {"date": "2020-09-30", "close": 4.522845, "volume": 159446.0}, {"date": "2020-10-01", "close": 4.74528, "volume": 118287.0}, {"date": "2020-10-02", "close": 5.33844, "volume": 490906.0}, {"date": "2020-10-05", "close": 5.48673, "volume": 536353.0}, {"date": "2020-10-06", "close": 5.33844, "volume": 204855.0}, {"date": "2020-10-07", "close": 5.78331, "volume": 182699.0}, {"date": "2020-10-08", "close": 5.709165, "volume": 308310.0}, {"date": "2020-10-09", "close": 5.857455, "volume": 402443.0}, {"date": "2020-10-12", "close": 6.07989, "volume": 278843.0}, {"date": "2020-10-13", "close": 6.67305, "volume": 303604.0}, {"date": "2020-10-14", "close": 6.96963, "volume": 295591.0}, {"date": "2020-10-15", "close": 7.4145, "volume": 457719.0}, {"date": "2020-10-16", "close": 7.043775, "volume": 309634.0}, {"date": "2020-10-19", "close": 6.22818, "volume": 345222.0}, {"date": "2020-10-20", "close": 6.37647, "volume": 162131.0}, {"date": "2020-10-21", "close": 5.9316, "volume": 207579.0}, {"date": "2020-10-22", "close": 5.78331, "volume": 345980.0}, {"date": "2020-10-23", "close": 5.9316, "volume": 230717.0}, {"date": "2020-10-26", "close": 5.116005, "volume": 283643.0}, {"date": "2020-10-27", "close": 5.33844, "volume": 335481.0}, {"date": "2020-10-28", "close": 5.116005, "volume": 148275.0}, {"date": "2020-10-29", "close": 4.967715, "volume": 192533.0}, {"date": "2020-10-30", "close": 4.967715, "volume": 122132.0}, {"date": "2020-11-02", "close": 4.15212, "volume": 592840.0}, {"date": "2020-11-03", "close": 4.30041, "volume": 288745.0}, {"date": "2020-11-04", "close": 5.48673, "volume": 1426373.0}, {"date": "2020-11-05", "close": 4.967715, "volume": 506952.0}, {"date": "2020-11-06", "close": 5.116005, "volume": 304203.0}, {"date": "2020-11-09", "close": 5.63502, "volume": 448379.0}, {"date": "2020-11-10", "close": 5.264295, "volume": 423899.0}, {"date": "2020-11-11", "close": 4.967715, "volume": 216743.0}, {"date": "2020-11-12", "close": 5.04186, "volume": 166226.0}, {"date": "2020-11-13", "close": 5.33844, "volume": 182647.0}, {"date": "2020-11-16", "close": 5.412585, "volume": 36603.0}, {"date": "2020-11-17", "close": 4.967715, "volume": 376421.0}, {"date": "2020-11-18", "close": 4.74528, "volume": 502683.0}, {"date": "2020-11-19", "close": 4.74528, "volume": 131003.0}, {"date": "2020-11-20", "close": 4.967715, "volume": 215978.0}, {"date": "2020-11-23", "close": 4.89357, "volume": 115377.0}, {"date": "2020-11-24", "close": 4.522845, "volume": 516924.0}, {"date": "2020-11-25", "close": 4.15212, "volume": 594438.0}, {"date": "2020-11-26", "close": 4.30041, "volume": 214857.0}, {"date": "2020-11-27", "close": 4.374555, "volume": 126222.0}, {"date": "2020-11-30", "close": 4.15212, "volume": 145778.0}, {"date": "2020-12-01", "close": 4.89357, "volume": 422316.0}, {"date": "2020-12-02", "close": 4.967715, "volume": 316889.0}, {"date": "2020-12-03", "close": 4.30041, "volume": 354004.0}, {"date": "2020-12-04", "close": 4.374555, "volume": 289029.0}, {"date": "2020-12-09", "close": 4.30041, "volume": 254819.0}, {"date": "2020-12-10", "close": 4.15212, "volume": 299330.0}, {"date": "2020-12-11", "close": 4.077975, "volume": 92462.0}, {"date": "2020-12-14", "close": 4.00383, "volume": 360241.0}, {"date": "2020-12-15", "close": 3.929685, "volume": 188911.0}, {"date": "2020-12-16", "close": 4.00383, "volume": 109126.0}, {"date": "2020-12-17", "close": 3.70725, "volume": 302701.0}, {"date": "2020-12-18", "close": 3.55896, "volume": 279224.0}, {"date": "2020-12-21", "close": 3.633105, "volume": 325172.0}, {"date": "2020-12-22", "close": 3.85554, "volume": 270380.0}, {"date": "2020-12-23", "close": 3.929685, "volume": 178781.0}, {"date": "2020-12-24", "close": 3.85554, "volume": 81044.0}, {"date": "2020-12-29", "close": 4.374555, "volume": 221892.0}, {"date": "2020-12-30", "close": 4.226265, "volume": 51916.0}, {"date": "2020-12-31", "close": 4.30041, "volume": 108828.0}, {"date": "2021-01-04", "close": 4.4487, "volume": 161566.0}, {"date": "2021-01-05", "close": 4.522845, "volume": 154917.0}, {"date": "2021-01-06", "close": 4.4487, "volume": 102963.0}, {"date": "2021-01-07", "close": 4.15212, "volume": 77296.0}, {"date": "2021-01-08", "close": 4.15212, "volume": 69452.0}, {"date": "2021-01-11", "close": 3.929685, "volume": 157856.0}, {"date": "2021-01-12", "close": 3.929685, "volume": 50064.0}, {"date": "2021-01-13", "close": 4.30041, "volume": 115399.0}, {"date": "2021-01-14", "close": 4.671135, "volume": 191778.0}, {"date": "2021-01-15", "close": 4.819425, "volume": 157534.0}, {"date": "2021-01-18", "close": 4.30041, "volume": 134747.0}, {"date": "2021-01-19", "close": 4.30041, "volume": 33602.0}, {"date": "2021-01-20", "close": 4.226265, "volume": 91546.0}, {"date": "2021-01-21", "close": 4.374555, "volume": 151792.0}, {"date": "2021-01-22", "close": 4.226265, "volume": 82163.0}, {"date": "2021-01-25", "close": 4.226265, "volume": 85871.0}, {"date": "2021-01-27", "close": 3.929685, "volume": 468986.0}, {"date": "2021-01-28", "close": 3.70725, "volume": 134656.0}, {"date": "2021-01-29", "close": 3.70725, "volume": 167914.0}, {"date": "2021-02-01", "close": 3.70725, "volume": 158711.0}, {"date": "2021-02-02", "close": 3.70725, "volume": 90784.0}, {"date": "2021-02-03", "close": 3.929685, "volume": 81901.0}, {"date": "2021-02-04", "close": 3.781395, "volume": 89006.0}, {"date": "2021-02-05", "close": 3.70725, "volume": 123418.0}, {"date": "2021-02-08", "close": 3.633105, "volume": 159217.0}, {"date": "2021-02-09", "close": 3.55896, "volume": 69877.0}, {"date": "2021-02-10", "close": 3.633105, "volume": 77781.0}, {"date": "2021-02-11", "close": 3.41067, "volume": 136341.0}, {"date": "2021-02-12", "close": 3.26238, "volume": 242148.0}, {"date": "2021-02-15", "close": 3.484815, "volume": 225411.0}, {"date": "2021-02-16", "close": 3.41067, "volume": 80929.0}, {"date": "2021-02-17", "close": 3.336525, "volume": 138953.0}, {"date": "2021-02-18", "close": 3.039945, "volume": 253310.0}, {"date": "2021-02-19", "close": 3.039945, "volume": 112104.0}, {"date": "2021-02-22", "close": 3.039945, "volume": 237273.0}, {"date": "2021-02-23", "close": 3.039945, "volume": 291465.0}, {"date": "2021-02-24", "close": 2.9658, "volume": 65204.0}, {"date": "2021-02-25", "close": 2.891655, "volume": 59317.0}, {"date": "2021-02-26", "close": 2.9658, "volume": 122666.0}, {"date": "2021-03-01", "close": 3.188235, "volume": 84661.0}, {"date": "2021-03-02", "close": 2.9658, "volume": 139357.0}, {"date": "2021-03-03", "close": 2.9658, "volume": 38115.0}, {"date": "2021-03-04", "close": 2.891655, "volume": 98607.0}, {"date": "2021-03-05", "close": 2.9658, "volume": 162472.0}, {"date": "2021-03-08", "close": 2.9658, "volume": 44220.0}, {"date": "2021-03-09", "close": 2.81751, "volume": 45796.0}, {"date": "2021-03-10", "close": 2.81751, "volume": 148523.0}, {"date": "2021-03-11", "close": 2.81751, "volume": 72916.0}, {"date": "2021-03-12", "close": 2.81751, "volume": 83052.0}, {"date": "2021-03-15", "close": 2.81751, "volume": 102232.0}, {"date": "2021-03-16", "close": 3.188235, "volume": 162002.0}, {"date": "2021-03-17", "close": 3.11409, "volume": 144166.0}, {"date": "2021-03-18", "close": 3.484815, "volume": 219615.0}, {"date": "2021-03-19", "close": 3.336525, "volume": 165841.0}, {"date": "2021-03-22", "close": 3.41067, "volume": 134025.0}, {"date": "2021-03-23", "close": 2.9658, "volume": 240861.0}, {"date": "2021-03-24", "close": 2.9658, "volume": 143452.0}, {"date": "2021-03-25", "close": 2.9658, "volume": 100913.0}, {"date": "2021-03-26", "close": 3.188235, "volume": 71905.0}, {"date": "2021-03-29", "close": 3.039945, "volume": 82242.0}, {"date": "2021-03-30", "close": 2.891655, "volume": 66952.0}, {"date": "2021-03-31", "close": 2.81751, "volume": 79795.0}, {"date": "2021-04-01", "close": 2.891655, "volume": 51275.0}, {"date": "2021-04-06", "close": 2.9658, "volume": 61586.0}, {"date": "2021-04-07", "close": 2.743365, "volume": 121929.0}, {"date": "2021-04-08", "close": 2.743365, "volume": 68945.0}, {"date": "2021-04-09", "close": 2.891655, "volume": 68968.0}, {"date": "2021-04-12", "close": 2.52093, "volume": 221370.0}, {"date": "2021-04-13", "close": 2.66922, "volume": 217424.0}, {"date": "2021-04-14", "close": 2.66922, "volume": 27335.0}, {"date": "2021-04-15", "close": 2.81751, "volume": 23601.0}, {"date": "2021-04-16", "close": 2.66922, "volume": 70818.0}, {"date": "2021-04-19", "close": 2.595075, "volume": 103689.0}, {"date": "2021-04-20", "close": 2.595075, "volume": 59321.0}, {"date": "2021-04-21", "close": 2.595075, "volume": 45380.0}, {"date": "2021-04-22", "close": 2.81751, "volume": 75081.0}, {"date": "2021-04-23", "close": 3.11409, "volume": 147684.0}, {"date": "2021-04-26", "close": 3.039945, "volume": 28169.0}, {"date": "2021-04-27", "close": 2.81751, "volume": 58588.0}, {"date": "2021-04-28", "close": 2.891655, "volume": 31672.0}, {"date": "2021-04-29", "close": 2.81751, "volume": 44254.0}, {"date": "2021-04-30", "close": 2.66922, "volume": 151721.0}, {"date": "2021-05-03", "close": 2.595075, "volume": 57721.0}, {"date": "2021-05-04", "close": 2.595075, "volume": 33321.0}, {"date": "2021-05-05", "close": 2.743365, "volume": 70830.0}, {"date": "2021-05-06", "close": 2.595075, "volume": 31654.0}, {"date": "2021-05-07", "close": 2.66922, "volume": 57029.0}, {"date": "2021-05-10", "close": 2.9658, "volume": 180356.0}, {"date": "2021-05-11", "close": 2.743365, "volume": 43007.0}, {"date": "2021-05-12", "close": 2.743365, "volume": 14473.0}, {"date": "2021-05-13", "close": 2.81751, "volume": 43155.0}, {"date": "2021-05-14", "close": 2.66922, "volume": 12311.0}, {"date": "2021-05-17", "close": 2.743365, "volume": 65016.0}, {"date": "2021-05-18", "close": 2.81751, "volume": 72137.0}, {"date": "2021-05-19", "close": 2.743365, "volume": 56960.0}, {"date": "2021-05-20", "close": 2.743365, "volume": 10576.0}, {"date": "2021-05-21", "close": 2.81751, "volume": 36942.0}, {"date": "2021-05-24", "close": 2.81751, "volume": 47931.0}, {"date": "2021-05-25", "close": 2.52093, "volume": 311381.0}, {"date": "2021-05-26", "close": 2.37264, "volume": 154718.0}, {"date": "2021-05-27", "close": 2.37264, "volume": 39681.0}, {"date": "2021-05-28", "close": 2.52093, "volume": 56027.0}, {"date": "2021-05-31", "close": 2.446785, "volume": 113339.0}, {"date": "2021-06-01", "close": 2.52093, "volume": 57104.0}, {"date": "2021-06-02", "close": 2.446785, "volume": 50091.0}, {"date": "2021-06-03", "close": 2.595075, "volume": 45322.0}, {"date": "2021-06-04", "close": 2.52093, "volume": 48227.0}, {"date": "2021-06-07", "close": 2.52093, "volume": 22589.0}, {"date": "2021-06-08", "close": 2.446785, "volume": 25539.0}, {"date": "2021-06-09", "close": 2.446785, "volume": 74165.0}, {"date": "2021-06-10", "close": 2.22435, "volume": 370952.0}, {"date": "2021-06-11", "close": 2.37264, "volume": 158181.0}, {"date": "2021-06-15", "close": 2.298495, "volume": 51614.0}, {"date": "2021-06-16", "close": 2.150205, "volume": 198794.0}, {"date": "2021-06-17", "close": 2.150205, "volume": 278003.0}, {"date": "2021-06-18", "close": 2.150205, "volume": 97046.0}, {"date": "2021-06-21", "close": 2.001915, "volume": 28861.0}, {"date": "2021-06-22", "close": 1.92777, "volume": 54097.0}, {"date": "2021-06-23", "close": 2.001915, "volume": 23315.0}, {"date": "2021-06-24", "close": 2.001915, "volume": 194106.0}, {"date": "2021-06-25", "close": 2.150205, "volume": 352140.0}, {"date": "2021-06-28", "close": 2.150205, "volume": 188384.0}, {"date": "2021-06-29", "close": 2.001915, "volume": 167559.0}, {"date": "2021-06-30", "close": 2.150205, "volume": 235219.0}, {"date": "2021-07-01", "close": 2.298495, "volume": 82399.0}, {"date": "2021-07-02", "close": 2.22435, "volume": 19930.0}, {"date": "2021-07-05", "close": 2.22435, "volume": 109321.0}, {"date": "2021-07-06", "close": 2.52093, "volume": 330177.0}, {"date": "2021-07-07", "close": 3.039945, "volume": 333028.0}, {"date": "2021-07-08", "close": 2.891655, "volume": 375224.0}, {"date": "2021-07-09", "close": 2.52093, "volume": 245436.0}, {"date": "2021-07-12", "close": 2.595075, "volume": 86928.0}, {"date": "2021-07-13", "close": 2.595075, "volume": 26493.0}, {"date": "2021-07-14", "close": 2.743365, "volume": 64565.0}, {"date": "2021-07-15", "close": 2.66922, "volume": 53126.0}, {"date": "2021-07-16", "close": 2.743365, "volume": 46007.0}, {"date": "2021-07-19", "close": 2.52093, "volume": 134806.0}, {"date": "2021-07-20", "close": 2.446785, "volume": 137571.0}, {"date": "2021-07-21", "close": 2.446785, "volume": 25356.0}, {"date": "2021-07-22", "close": 2.446785, "volume": 28943.0}, {"date": "2021-07-23", "close": 2.37264, "volume": 69171.0}, {"date": "2021-07-26", "close": 2.37264, "volume": 87369.0}, {"date": "2021-07-27", "close": 2.298495, "volume": 29505.0}, {"date": "2021-07-28", "close": 1.705335, "volume": 1701688.0}, {"date": "2021-07-29", "close": 1.853625, "volume": 289665.0}, {"date": "2021-07-30", "close": 1.77948, "volume": 67063.0}, {"date": "2021-08-02", "close": 1.705335, "volume": 131712.0}, {"date": "2021-08-03", "close": 1.705335, "volume": 46721.0}, {"date": "2021-08-04", "close": 1.705335, "volume": 46469.0}, {"date": "2021-08-05", "close": 1.705335, "volume": 149037.0}, {"date": "2021-08-06", "close": 1.77948, "volume": 75687.0}, {"date": "2021-08-09", "close": 1.705335, "volume": 69585.0}, {"date": "2021-08-10", "close": 1.63119, "volume": 109705.0}, {"date": "2021-08-11", "close": 1.705335, "volume": 174139.0}, {"date": "2021-08-12", "close": 1.63119, "volume": 27387.0}, {"date": "2021-08-13", "close": 1.705335, "volume": 41425.0}, {"date": "2021-08-16", "close": 1.557045, "volume": 109908.0}, {"date": "2021-08-17", "close": 1.557045, "volume": 54445.0}, {"date": "2021-08-18", "close": 1.557045, "volume": 33843.0}, {"date": "2021-08-19", "close": 1.557045, "volume": 185640.0}, {"date": "2021-08-20", "close": 1.4829, "volume": 72971.0}, {"date": "2021-08-23", "close": 1.4829, "volume": 97344.0}, {"date": "2021-08-24", "close": 1.4829, "volume": 237027.0}, {"date": "2021-08-25", "close": 1.557045, "volume": 88334.0}, {"date": "2021-08-26", "close": 1.4829, "volume": 154106.0}, {"date": "2021-08-27", "close": 1.557045, "volume": 87190.0}, {"date": "2021-08-30", "close": 1.557045, "volume": 112395.0}, {"date": "2021-08-31", "close": 1.557045, "volume": 41296.0}, {"date": "2021-09-01", "close": 1.557045, "volume": 28968.0}, {"date": "2021-09-02", "close": 1.557045, "volume": 48385.0}, {"date": "2021-09-03", "close": 1.63119, "volume": 46928.0}, {"date": "2021-09-06", "close": 1.63119, "volume": 44593.0}, {"date": "2021-09-07", "close": 1.6682625, "volume": 5444.0}, {"date": "2021-09-08", "close": 1.63119, "volume": 23578.0}, {"date": "2021-09-09", "close": 1.63119, "volume": 78580.0}, {"date": "2021-09-10", "close": 1.557045, "volume": 32275.0}, {"date": "2021-09-13", "close": 1.557045, "volume": 20732.0}, {"date": "2021-09-14", "close": 1.705335, "volume": 24175.0}, {"date": "2021-09-15", "close": 1.705335, "volume": 33311.0}, {"date": "2021-09-16", "close": 1.63119, "volume": 37540.0}, {"date": "2021-09-17", "close": 1.557045, "volume": 45666.0}, {"date": "2021-09-20", "close": 1.4829, "volume": 171937.0}, {"date": "2021-09-21", "close": 1.453242, "volume": 205758.0}, {"date": "2021-09-22", "close": 1.438413, "volume": 159932.0}, {"date": "2021-09-23", "close": 1.4829, "volume": 148171.0}, {"date": "2021-09-24", "close": 1.557045, "volume": 27861.0}, {"date": "2021-09-27", "close": 1.4829, "volume": 12050.0}, {"date": "2021-09-28", "close": 1.4829, "volume": 45339.0}, {"date": "2021-09-29", "close": 1.4829, "volume": 11999.0}, {"date": "2021-09-30", "close": 1.4829, "volume": 11310.0}, {"date": "2021-10-01", "close": 1.468071, "volume": 67232.0}, {"date": "2021-10-04", "close": 1.557045, "volume": 18999.0}, {"date": "2021-10-05", "close": 1.4829, "volume": 28024.0}, {"date": "2021-10-06", "close": 1.557045, "volume": 20883.0}, {"date": "2021-10-07", "close": 1.4829, "volume": 48406.0}, {"date": "2021-10-08", "close": 1.453242, "volume": 42584.0}, {"date": "2021-10-11", "close": 1.453242, "volume": 9395.0}, {"date": "2021-10-12", "close": 1.453242, "volume": 21859.0}, {"date": "2021-10-13", "close": 1.438413, "volume": 127304.0}, {"date": "2021-10-14", "close": 1.408755, "volume": 97948.0}, {"date": "2021-10-15", "close": 1.438413, "volume": 24730.0}, {"date": "2021-10-18", "close": 1.438413, "volume": 23600.0}, {"date": "2021-10-19", "close": 1.468071, "volume": 43446.0}, {"date": "2021-10-20", "close": 1.557045, "volume": 216400.0}, {"date": "2021-10-21", "close": 1.4829, "volume": 28489.0}, {"date": "2021-10-22", "close": 1.557045, "volume": 61934.0}, {"date": "2021-10-27", "close": 1.319781, "volume": 345244.0}, {"date": "2021-10-28", "close": 1.275294, "volume": 284105.0}, {"date": "2021-10-29", "close": 1.245636, "volume": 298185.0}, {"date": "2021-11-01", "close": 1.18632, "volume": 347917.0}, {"date": "2021-11-02", "close": 1.201149, "volume": 269450.0}, {"date": "2021-11-03", "close": 1.201149, "volume": 129021.0}, {"date": "2021-11-04", "close": 1.215978, "volume": 50709.0}, {"date": "2021-11-05", "close": 1.215978, "volume": 53152.0}, {"date": "2021-11-08", "close": 1.215978, "volume": 103437.0}, {"date": "2021-11-09", "close": 1.215978, "volume": 48068.0}, {"date": "2021-11-10", "close": 1.201149, "volume": 52628.0}, {"date": "2021-11-11", "close": 1.260465, "volume": 138167.0}, {"date": "2021-11-12", "close": 1.245636, "volume": 46889.0}, {"date": "2021-11-15", "close": 1.245636, "volume": 46960.0}, {"date": "2021-11-16", "close": 1.230807, "volume": 98380.0}, {"date": "2021-11-17", "close": 1.230807, "volume": 59954.0}, {"date": "2021-11-18", "close": 1.230807, "volume": 15351.0}, {"date": "2021-11-19", "close": 1.201149, "volume": 160104.0}, {"date": "2021-11-22", "close": 1.18632, "volume": 122360.0}, {"date": "2021-11-23", "close": 1.171491, "volume": 258384.0}, {"date": "2021-11-24", "close": 1.127004, "volume": 103336.0}, {"date": "2021-11-25", "close": 1.171491, "volume": 31084.0}, {"date": "2021-11-26", "close": 1.18632, "volume": 41220.0}, {"date": "2021-11-29", "close": 1.171491, "volume": 66168.0}, {"date": "2021-11-30", "close": 1.201149, "volume": 37777.0}, {"date": "2021-12-01", "close": 1.18632, "volume": 8165.0}, {"date": "2021-12-02", "close": 1.112175, "volume": 59713.0}, {"date": "2021-12-03", "close": 1.127004, "volume": 3634.0}, {"date": "2021-12-06", "close": 1.127004, "volume": 320169.0}, {"date": "2021-12-07", "close": 1.127004, "volume": 32338.0}, {"date": "2021-12-08", "close": 1.112175, "volume": 108693.0}, {"date": "2021-12-09", "close": 1.18632, "volume": 22171.0}, {"date": "2021-12-10", "close": 1.18632, "volume": 50127.0}, {"date": "2021-12-13", "close": 1.156662, "volume": 26626.0}, {"date": "2021-12-14", "close": 1.18632, "volume": 43074.0}, {"date": "2021-12-15", "close": 1.141833, "volume": 25379.0}, {"date": "2021-12-16", "close": 1.141833, "volume": 6220.0}, {"date": "2021-12-17", "close": 1.156662, "volume": 22591.0}, {"date": "2021-12-20", "close": 1.156662, "volume": 24127.0}, {"date": "2021-12-21", "close": 1.112175, "volume": 127335.0}, {"date": "2021-12-22", "close": 1.141833, "volume": 15746.0}, {"date": "2021-12-23", "close": 1.097346, "volume": 44125.0}, {"date": "2021-12-24", "close": 1.112175, "volume": 20807.0}, {"date": "2021-12-29", "close": 1.127004, "volume": 20820.0}, {"date": "2021-12-30", "close": 1.112175, "volume": 1218.0}, {"date": "2021-12-31", "close": 1.127004, "volume": 4685.0}, {"date": "2022-01-04", "close": 1.156662, "volume": 13685.0}, {"date": "2022-01-05", "close": 1.112175, "volume": 21180.0}, {"date": "2022-01-06", "close": 1.112175, "volume": 43784.0}, {"date": "2022-01-07", "close": 1.127004, "volume": 25200.0}, {"date": "2022-01-10", "close": 1.112175, "volume": 32217.0}, {"date": "2022-01-11", "close": 1.112175, "volume": 36456.0}, {"date": "2022-01-12", "close": 1.112175, "volume": 33027.0}, {"date": "2022-01-13", "close": 1.156662, "volume": 91917.0}, {"date": "2022-01-14", "close": 1.260465, "volume": 116072.0}, {"date": "2022-01-17", "close": 1.349439, "volume": 146990.0}, {"date": "2022-01-18", "close": 1.290123, "volume": 19171.0}, {"date": "2022-01-19", "close": 1.245636, "volume": 71105.0}, {"date": "2022-01-20", "close": 1.275294, "volume": 72665.0}, {"date": "2022-01-21", "close": 1.215978, "volume": 143460.0}, {"date": "2022-01-24", "close": 1.156662, "volume": 99782.0}, {"date": "2022-01-25", "close": 1.141833, "volume": 97437.0}, {"date": "2022-01-27", "close": 1.112175, "volume": 64641.0}, {"date": "2022-01-28", "close": 1.082517, "volume": 34890.0}, {"date": "2022-01-31", "close": 1.112175, "volume": 36144.0}, {"date": "2022-02-01", "close": 1.112175, "volume": 2630.0}, {"date": "2022-02-02", "close": 1.127004, "volume": 5316.0}, {"date": "2022-02-03", "close": 1.097346, "volume": 35806.0}, {"date": "2022-02-04", "close": 1.112175, "volume": 120939.0}, {"date": "2022-02-07", "close": 1.156662, "volume": 29022.0}, {"date": "2022-02-08", "close": 1.097346, "volume": 140116.0}, {"date": "2022-02-09", "close": 1.097346, "volume": 191040.0}, {"date": "2022-02-10", "close": 1.082517, "volume": 41562.0}, {"date": "2022-02-11", "close": 1.082517, "volume": 10457.0}, {"date": "2022-02-14", "close": 1.097346, "volume": 19984.0}, {"date": "2022-02-15", "close": 1.127004, "volume": 23899.0}, {"date": "2022-02-16", "close": 1.067688, "volume": 66255.0}, {"date": "2022-02-17", "close": 1.067688, "volume": 38557.0}, {"date": "2022-02-18", "close": 1.067688, "volume": 37978.0}, {"date": "2022-02-21", "close": 1.052859, "volume": 30429.0}, {"date": "2022-02-22", "close": 1.03803, "volume": 83651.0}, {"date": "2022-02-23", "close": 1.052859, "volume": 8764.0}, {"date": "2022-02-24", "close": 1.023201, "volume": 151065.0}, {"date": "2022-02-25", "close": 1.023201, "volume": 27378.0}, {"date": "2022-02-28", "close": 1.008372, "volume": 72354.0}, {"date": "2022-03-01", "close": 1.052859, "volume": 71778.0}, {"date": "2022-03-02", "close": 1.052859, "volume": 19780.0}, {"date": "2022-03-03", "close": 1.097346, "volume": 43827.0}, {"date": "2022-03-04", "close": 1.127004, "volume": 64663.0}, {"date": "2022-03-07", "close": 1.082517, "volume": 46330.0}, {"date": "2022-03-08", "close": 1.082517, "volume": 42064.0}, {"date": "2022-03-09", "close": 1.260465, "volume": 115670.0}, {"date": "2022-03-10", "close": 1.18632, "volume": 290937.0}, {"date": "2022-03-11", "close": 1.201149, "volume": 164660.0}, {"date": "2022-03-14", "close": 1.201149, "volume": 72227.0}, {"date": "2022-03-15", "close": 1.171491, "volume": 11090.0}, {"date": "2022-03-16", "close": 1.230807, "volume": 133676.0}, {"date": "2022-03-17", "close": 1.215978, "volume": 68177.0}, {"date": "2022-03-18", "close": 1.18632, "volume": 71507.0}, {"date": "2022-03-21", "close": 1.18632, "volume": 65126.0}, {"date": "2022-03-22", "close": 1.171491, "volume": 56828.0}, {"date": "2022-03-23", "close": 1.112175, "volume": 117389.0}, {"date": "2022-03-24", "close": 1.156662, "volume": 63419.0}, {"date": "2022-03-25", "close": 1.156662, "volume": 5075.0}, {"date": "2022-03-28", "close": 1.127004, "volume": 62222.0}, {"date": "2022-03-29", "close": 1.127004, "volume": 12383.0}, {"date": "2022-03-30", "close": 1.408755, "volume": 1718409.0}, {"date": "2022-03-31", "close": 1.275294, "volume": 745163.0}, {"date": "2022-04-01", "close": 1.230807, "volume": 382005.0}, {"date": "2022-04-04", "close": 1.230807, "volume": 184864.0}, {"date": "2022-04-05", "close": 1.201149, "volume": 204687.0}, {"date": "2022-04-06", "close": 1.171491, "volume": 24238.0}, {"date": "2022-04-07", "close": 1.127004, "volume": 111504.0}, {"date": "2022-04-08", "close": 1.156662, "volume": 69118.0}, {"date": "2022-04-11", "close": 1.230807, "volume": 71633.0}, {"date": "2022-04-12", "close": 1.171491, "volume": 59351.0}, {"date": "2022-04-13", "close": 1.18632, "volume": 10487.0}, {"date": "2022-04-14", "close": 1.215978, "volume": 46735.0}, {"date": "2022-04-19", "close": 1.215978, "volume": 155808.0}, {"date": "2022-04-20", "close": 1.18632, "volume": 75113.0}, {"date": "2022-04-21", "close": 1.156662, "volume": 138720.0}, {"date": "2022-04-22", "close": 1.156662, "volume": 40189.0}, {"date": "2022-04-26", "close": 1.141833, "volume": 141637.0}, {"date": "2022-04-27", "close": 1.141833, "volume": 11270.0}, {"date": "2022-04-28", "close": 1.097346, "volume": 78415.0}, {"date": "2022-04-29", "close": 1.067688, "volume": 162233.0}, {"date": "2022-05-02", "close": 1.023201, "volume": 71325.0}, {"date": "2022-05-03", "close": 1.03803, "volume": 15578.0}, {"date": "2022-05-04", "close": 1.023201, "volume": 24990.0}, {"date": "2022-05-05", "close": 1.03803, "volume": 15589.0}, {"date": "2022-05-06", "close": 1.023201, "volume": 83319.0}, {"date": "2022-05-09", "close": 1.008372, "volume": 41667.0}, {"date": "2022-05-10", "close": 0.949056, "volume": 197050.0}, {"date": "2022-05-11", "close": 0.978714, "volume": 54240.0}, {"date": "2022-05-12", "close": 0.904569, "volume": 80860.0}, {"date": "2022-05-13", "close": 0.934227, "volume": 11258.0}, {"date": "2022-05-16", "close": 0.949056, "volume": 11526.0}, {"date": "2022-05-17", "close": 0.963885, "volume": 60584.0}, {"date": "2022-05-18", "close": 1.023201, "volume": 30881.0}, {"date": "2022-05-19", "close": 1.03803, "volume": 21990.0}, {"date": "2022-05-20", "close": 1.112175, "volume": 62607.0}, {"date": "2022-05-23", "close": 1.156662, "volume": 234868.0}, {"date": "2022-05-24", "close": 1.18632, "volume": 65837.0}, {"date": "2022-05-25", "close": 1.112175, "volume": 63257.0}, {"date": "2022-05-26", "close": 1.112175, "volume": 74348.0}, {"date": "2022-05-27", "close": 1.112175, "volume": 21809.0}, {"date": "2022-05-30", "close": 1.067688, "volume": 127421.0}, {"date": "2022-05-31", "close": 1.03803, "volume": 41563.0}, {"date": "2022-06-01", "close": 1.023201, "volume": 13156.0}, {"date": "2022-06-02", "close": 1.023201, "volume": 4046.0}, {"date": "2022-06-03", "close": 1.008372, "volume": 21381.0}, {"date": "2022-06-06", "close": 1.008372, "volume": 82425.0}, {"date": "2022-06-07", "close": 0.963885, "volume": 25790.0}, {"date": "2022-06-08", "close": 0.963885, "volume": 34487.0}, {"date": "2022-06-14", "close": 0.845253, "volume": 403498.0}, {"date": "2022-06-15", "close": 0.815595, "volume": 109334.0}, {"date": "2022-06-16", "close": 0.830424, "volume": 44079.0}, {"date": "2022-06-17", "close": 0.771108, "volume": 272441.0}, {"date": "2022-06-20", "close": 0.7340355, "volume": 138654.0}, {"date": "2022-06-21", "close": 0.696963, "volume": 139295.0}, {"date": "2022-06-22", "close": 0.711792, "volume": 120881.0}, {"date": "2022-06-23", "close": 0.726621, "volume": 102674.0}, {"date": "2022-06-24", "close": 0.726621, "volume": 166643.0}, {"date": "2022-06-27", "close": 0.682134, "volume": 102561.0}, {"date": "2022-06-28", "close": 0.652476, "volume": 157475.0}, {"date": "2022-06-29", "close": 0.652476, "volume": 67795.0}, {"date": "2022-06-30", "close": 0.667305, "volume": 96964.0}, {"date": "2022-07-01", "close": 0.682134, "volume": 12304.0}, {"date": "2022-07-04", "close": 0.696963, "volume": 32943.0}, {"date": "2022-07-05", "close": 0.711792, "volume": 20115.0}, {"date": "2022-07-06", "close": 0.682134, "volume": 5300.0}, {"date": "2022-07-07", "close": 0.696963, "volume": 19714.0}, {"date": "2022-07-08", "close": 0.682134, "volume": 90401.0}, {"date": "2022-07-11", "close": 0.696963, "volume": 2890.0}, {"date": "2022-07-12", "close": 0.682134, "volume": 405.0}, {"date": "2022-07-13", "close": 0.652476, "volume": 28066.0}, {"date": "2022-07-14", "close": 0.667305, "volume": 45763.0}, {"date": "2022-07-15", "close": 0.652476, "volume": 20585.0}, {"date": "2022-07-18", "close": 0.652476, "volume": 208343.0}, {"date": "2022-07-19", "close": 0.607989, "volume": 72209.0}, {"date": "2022-07-20", "close": 0.607989, "volume": 130448.0}, {"date": "2022-07-21", "close": 0.578331, "volume": 95817.0}, {"date": "2022-07-22", "close": 0.622818, "volume": 84775.0}, {"date": "2022-07-25", "close": 0.578331, "volume": 137237.0}, {"date": "2022-07-26", "close": 0.563502, "volume": 107455.0}, {"date": "2022-07-27", "close": 0.578331, "volume": 121967.0}, {"date": "2022-07-28", "close": 0.652476, "volume": 80177.0}, {"date": "2022-07-29", "close": 0.637647, "volume": 110730.0}, {"date": "2022-08-01", "close": 0.637647, "volume": 49952.0}, {"date": "2022-08-02", "close": 0.59316, "volume": 73999.0}, {"date": "2022-08-03", "close": 0.59316, "volume": 18619.0}, {"date": "2022-08-04", "close": 0.59316, "volume": 21668.0}, {"date": "2022-08-05", "close": 0.59316, "volume": 107082.0}, {"date": "2022-08-08", "close": 0.622818, "volume": 29349.0}, {"date": "2022-08-09", "close": 0.667305, "volume": 87090.0}, {"date": "2022-08-10", "close": 0.667305, "volume": 60745.0}, {"date": "2022-08-11", "close": 0.637647, "volume": 65930.0}, {"date": "2022-08-12", "close": 0.607989, "volume": 36674.0}, {"date": "2022-08-15", "close": 0.59316, "volume": 81341.0}, {"date": "2022-08-16", "close": 0.607989, "volume": 1745.0}, {"date": "2022-08-17", "close": 0.578331, "volume": 156698.0}, {"date": "2022-08-18", "close": 0.578331, "volume": 41428.0}, {"date": "2022-08-19", "close": 0.578331, "volume": 44005.0}, {"date": "2022-08-22", "close": 0.578331, "volume": 17908.0}, {"date": "2022-08-23", "close": 0.563502, "volume": 240341.0}, {"date": "2022-08-24", "close": 0.548673, "volume": 61783.0}, {"date": "2022-08-25", "close": 0.548673, "volume": 79441.0}, {"date": "2022-08-26", "close": 0.533844, "volume": 95814.0}, {"date": "2022-08-31", "close": 0.637647, "volume": 3022054.0}, {"date": "2022-09-01", "close": 0.59316, "volume": 834466.0}, {"date": "2022-09-02", "close": 0.563502, "volume": 433045.0}, {"date": "2022-09-05", "close": 0.533844, "volume": 324356.0}, {"date": "2022-09-06", "close": 0.533844, "volume": 197917.0}, {"date": "2022-09-07", "close": 0.533844, "volume": 132217.0}, {"date": "2022-09-08", "close": 0.519015, "volume": 44888.0}, {"date": "2022-09-09", "close": 0.504186, "volume": 49223.0}, {"date": "2022-09-12", "close": 0.548673, "volume": 99622.0}, {"date": "2022-09-13", "close": 0.533844, "volume": 205561.0}, {"date": "2022-09-14", "close": 0.548673, "volume": 181367.0}, {"date": "2022-09-15", "close": 0.548673, "volume": 30599.0}, {"date": "2022-09-16", "close": 0.519015, "volume": 70202.0}, {"date": "2022-09-19", "close": 0.533844, "volume": 46936.0}, {"date": "2022-09-20", "close": 0.533844, "volume": 10372.0}, {"date": "2022-09-21", "close": 0.533844, "volume": 46284.0}, {"date": "2022-09-23", "close": 0.504186, "volume": 77516.0}, {"date": "2022-09-26", "close": 0.489357, "volume": 181748.0}, {"date": "2022-09-27", "close": 0.474528, "volume": 195236.0}, {"date": "2022-09-28", "close": 0.474528, "volume": 101187.0}, {"date": "2022-09-29", "close": 0.474528, "volume": 11686.0}, {"date": "2022-09-30", "close": 0.489357, "volume": 3941.0}, {"date": "2022-10-03", "close": 0.474528, "volume": 14027.0}, {"date": "2022-10-04", "close": 0.504186, "volume": 10075.0}, {"date": "2022-10-05", "close": 0.519015, "volume": 22798.0}, {"date": "2022-10-06", "close": 0.548673, "volume": 46704.0}, {"date": "2022-10-07", "close": 0.548673, "volume": 16473.0}, {"date": "2022-10-10", "close": 0.622818, "volume": 155978.0}, {"date": "2022-10-11", "close": 0.563502, "volume": 59364.0}, {"date": "2022-10-12", "close": 0.578331, "volume": 12367.0}, {"date": "2022-10-13", "close": 0.578331, "volume": 15207.0}, {"date": "2022-10-14", "close": 0.607989, "volume": 16537.0}, {"date": "2022-10-17", "close": 0.59316, "volume": 10115.0}, {"date": "2022-10-18", "close": 0.59316, "volume": 10921.0}, {"date": "2022-10-19", "close": 0.59316, "volume": 10252.0}, {"date": "2022-10-20", "close": 0.59316, "volume": 44344.0}, {"date": "2022-10-21", "close": 0.563502, "volume": 63791.0}, {"date": "2022-10-24", "close": 0.533844, "volume": 82200.0}, {"date": "2022-10-25", "close": 0.519015, "volume": 25656.0}, {"date": "2022-10-26", "close": 0.489357, "volume": 121949.0}, {"date": "2022-10-27", "close": 0.533844, "volume": 59236.0}, {"date": "2022-10-28", "close": 0.504186, "volume": 47935.0}, {"date": "2022-10-31", "close": 0.504186, "volume": 83085.0}, {"date": "2022-11-01", "close": 0.533844, "volume": 11097.0}, {"date": "2022-11-02", "close": 0.474528, "volume": 67758.0}, {"date": "2022-11-03", "close": 0.474528, "volume": 51333.0}, {"date": "2022-11-04", "close": 0.504186, "volume": 22534.0}, {"date": "2022-11-07", "close": 0.504186, "volume": 46566.0}, {"date": "2022-11-08", "close": 0.519015, "volume": 83542.0}, {"date": "2022-11-09", "close": 0.474528, "volume": 64238.0}, {"date": "2022-11-10", "close": 0.519015, "volume": 41321.0}, {"date": "2022-11-11", "close": 0.548673, "volume": 97902.0}, {"date": "2022-11-14", "close": 0.607989, "volume": 96061.0}, {"date": "2022-11-15", "close": 0.548673, "volume": 94930.0}, {"date": "2022-11-17", "close": 0.548673, "volume": 30606.0}, {"date": "2022-11-18", "close": 0.578331, "volume": 169828.0}, {"date": "2022-11-21", "close": 0.57, "volume": 31415.0}, {"date": "2022-11-22", "close": 0.54, "volume": 25266.0}, {"date": "2022-11-23", "close": 0.54, "volume": 30714.0}, {"date": "2022-11-24", "close": 0.54, "volume": 22501.0}, {"date": "2022-11-25", "close": 0.555, "volume": 34203.0}, {"date": "2022-11-28", "close": 0.54, "volume": 16292.0}, {"date": "2022-11-29", "close": 0.525, "volume": 65526.0}, {"date": "2022-11-30", "close": 0.525, "volume": 46943.0}, {"date": "2022-12-01", "close": 0.525, "volume": 122212.0}, {"date": "2022-12-02", "close": 0.525, "volume": 129394.0}, {"date": "2022-12-05", "close": 0.525, "volume": 32139.0}, {"date": "2022-12-06", "close": 0.51, "volume": 15603.0}, {"date": "2022-12-07", "close": 0.51, "volume": 15999.0}, {"date": "2022-12-08", "close": 0.525, "volume": 34476.0}, {"date": "2022-12-09", "close": 0.495, "volume": 71954.0}, {"date": "2022-12-12", "close": 0.51, "volume": 39222.0}, {"date": "2022-12-13", "close": 0.495, "volume": 77464.0}, {"date": "2022-12-14", "close": 0.48, "volume": 88026.0}, {"date": "2022-12-15", "close": 0.495, "volume": 4240.0}, {"date": "2022-12-16", "close": 0.48, "volume": 1978.0}, {"date": "2022-12-19", "close": 0.495, "volume": 9467.0}, {"date": "2022-12-20", "close": 0.495, "volume": 32173.0}, {"date": "2022-12-21", "close": 0.495, "volume": 56259.0}, {"date": "2022-12-22", "close": 0.525, "volume": 6539.0}, {"date": "2022-12-23", "close": 0.48, "volume": 35490.0}, {"date": "2022-12-28", "close": 0.48, "volume": 3641.0}, {"date": "2022-12-29", "close": 0.51, "volume": 7313.0}, {"date": "2022-12-30", "close": 0.54, "volume": 44915.0}, {"date": "2023-01-03", "close": 0.555, "volume": 71290.0}, {"date": "2023-01-04", "close": 0.57, "volume": 4684.0}, {"date": "2023-01-05", "close": 0.57, "volume": 3546.0}, {"date": "2023-01-06", "close": 0.6, "volume": 2227.0}, {"date": "2023-01-09", "close": 0.525, "volume": 77701.0}, {"date": "2023-01-10", "close": 0.57, "volume": 16095.0}, {"date": "2023-01-11", "close": 0.525, "volume": 16912.0}, {"date": "2023-01-12", "close": 0.57, "volume": 838.0}, {"date": "2023-01-13", "close": 0.57, "volume": 35768.0}, {"date": "2023-01-16", "close": 0.555, "volume": 29107.0}, {"date": "2023-01-17", "close": 0.54, "volume": 193752.0}, {"date": "2023-01-18", "close": 0.54, "volume": 60669.0}, {"date": "2023-01-19", "close": 0.51, "volume": 59821.0}, {"date": "2023-01-20", "close": 0.51, "volume": 23648.0}, {"date": "2023-01-23", "close": 0.51, "volume": 59597.0}, {"date": "2023-01-24", "close": 0.51, "volume": 133751.0}, {"date": "2023-01-25", "close": 0.495, "volume": 11416.0}, {"date": "2023-01-27", "close": 0.495, "volume": 103711.0}, {"date": "2023-01-30", "close": 0.495, "volume": 46623.0}, {"date": "2023-01-31", "close": 0.48, "volume": 51280.0}, {"date": "2023-02-01", "close": 0.48, "volume": 35204.0}, {"date": "2023-02-02", "close": 0.465, "volume": 226912.0}, {"date": "2023-02-03", "close": 0.48, "volume": 43494.0}, {"date": "2023-02-06", "close": 0.48, "volume": 59084.0}, {"date": "2023-02-07", "close": 0.465, "volume": 41793.0}, {"date": "2023-02-08", "close": 0.465, "volume": 7250.0}, {"date": "2023-02-09", "close": 0.4725, "volume": 32665.0}, {"date": "2023-02-10", "close": 0.465, "volume": 56394.0}, {"date": "2023-02-13", "close": 0.465, "volume": 8377.0}, {"date": "2023-02-14", "close": 0.465, "volume": 623.0}, {"date": "2023-02-15", "close": 0.45, "volume": 210884.0}, {"date": "2023-02-16", "close": 0.42, "volume": 69798.0}, {"date": "2023-02-17", "close": 0.45, "volume": 27645.0}, {"date": "2023-02-20", "close": 0.45, "volume": 4835.0}, {"date": "2023-02-21", "close": 0.435, "volume": 41052.0}, {"date": "2023-02-22", "close": 0.42, "volume": 8059.0}, {"date": "2023-02-23", "close": 0.42, "volume": 38218.0}, {"date": "2023-02-24", "close": 0.435, "volume": 14017.0}, {"date": "2023-02-27", "close": 0.435, "volume": 140192.0}, {"date": "2023-03-01", "close": 0.45, "volume": 39793.0}, {"date": "2023-03-02", "close": 0.48, "volume": 71230.0}, {"date": "2023-03-03", "close": 0.465, "volume": 94835.0}, {"date": "2023-03-06", "close": 0.495, "volume": 48403.0}, {"date": "2023-03-08", "close": 0.435, "volume": 13128.0}, {"date": "2023-03-09", "close": 0.48, "volume": 21224.0}, {"date": "2023-03-10", "close": 0.48, "volume": 8549.0}, {"date": "2023-03-13", "close": 0.465, "volume": 8087.0}, {"date": "2023-03-14", "close": 0.435, "volume": 8459.0}, {"date": "2023-03-15", "close": 0.435, "volume": 7068.0}, {"date": "2023-03-16", "close": 0.45, "volume": 21167.0}, {"date": "2023-03-17", "close": 0.45, "volume": 8574.0}, {"date": "2023-03-20", "close": 0.435, "volume": 13508.0}, {"date": "2023-03-21", "close": 0.435, "volume": 9437.0}, {"date": "2023-03-22", "close": 0.42, "volume": 16083.0}, {"date": "2023-03-23", "close": 0.435, "volume": 16673.0}, {"date": "2023-03-24", "close": 0.435, "volume": 5686.0}, {"date": "2023-03-27", "close": 0.435, "volume": 3036.0}, {"date": "2023-03-28", "close": 0.435, "volume": 44355.0}, {"date": "2023-03-29", "close": 0.435, "volume": 31553.0}, {"date": "2023-03-30", "close": 0.39, "volume": 105710.0}, {"date": "2023-03-31", "close": 0.39, "volume": 4990.0}, {"date": "2023-04-03", "close": 0.405, "volume": 6430.0}, {"date": "2023-04-04", "close": 0.42, "volume": 25169.0}, {"date": "2023-04-05", "close": 0.42, "volume": 31306.0}, {"date": "2023-04-06", "close": 0.435, "volume": 25910.0}, {"date": "2023-04-11", "close": 0.405, "volume": 30635.0}, {"date": "2023-04-12", "close": 0.42, "volume": 25517.0}, {"date": "2023-04-13", "close": 0.405, "volume": 30317.0}, {"date": "2023-04-14", "close": 0.42, "volume": 49208.0}, {"date": "2023-04-17", "close": 0.435, "volume": 8708.0}, {"date": "2023-04-18", "close": 0.42, "volume": 56870.0}, {"date": "2023-04-19", "close": 0.48, "volume": 195690.0}, {"date": "2023-04-20", "close": 0.465, "volume": 19432.0}, {"date": "2023-04-21", "close": 0.465, "volume": 108939.0}, {"date": "2023-04-24", "close": 0.54, "volume": 700401.0}, {"date": "2023-04-26", "close": 0.585, "volume": 258082.0}, {"date": "2023-04-27", "close": 0.6, "volume": 328435.0}, {"date": "2023-04-28", "close": 0.66, "volume": 371306.0}, {"date": "2023-05-01", "close": 0.735, "volume": 370363.0}, {"date": "2023-05-02", "close": 0.645, "volume": 117779.0}, {"date": "2023-05-03", "close": 0.63, "volume": 149525.0}, {"date": "2023-05-04", "close": 0.585, "volume": 90046.0}, {"date": "2023-05-05", "close": 0.615, "volume": 181138.0}, {"date": "2023-05-08", "close": 0.63, "volume": 54475.0}, {"date": "2023-05-09", "close": 0.645, "volume": 83118.0}, {"date": "2023-05-10", "close": 0.6, "volume": 44584.0}, {"date": "2023-05-11", "close": 0.555, "volume": 113888.0}, {"date": "2023-05-12", "close": 0.6, "volume": 220736.0}, {"date": "2023-05-15", "close": 0.585, "volume": 70762.0}, {"date": "2023-05-16", "close": 0.57, "volume": 7071.0}, {"date": "2023-05-17", "close": 0.6, "volume": 25030.0}, {"date": "2023-05-18", "close": 0.57, "volume": 1699.0}, {"date": "2023-05-19", "close": 0.585, "volume": 5655.0}, {"date": "2023-05-22", "close": 0.525, "volume": 44163.0}, {"date": "2023-05-23", "close": 0.555, "volume": 7446.0}, {"date": "2023-05-24", "close": 0.615, "volume": 23862.0}, {"date": "2023-05-25", "close": 0.615, "volume": 21690.0}, {"date": "2023-05-26", "close": 0.585, "volume": 50442.0}, {"date": "2023-05-29", "close": 0.54, "volume": 1264.0}, {"date": "2023-05-30", "close": 0.57, "volume": 7720.0}, {"date": "2023-05-31", "close": 0.555, "volume": 33333.0}, {"date": "2023-06-01", "close": 0.525, "volume": 23270.0}, {"date": "2023-06-02", "close": 0.525, "volume": 29739.0}, {"date": "2023-06-05", "close": 0.525, "volume": 34399.0}, {"date": "2023-06-06", "close": 0.495, "volume": 14890.0}, {"date": "2023-06-07", "close": 0.495, "volume": 35115.0}, {"date": "2023-06-08", "close": 0.495, "volume": 26834.0}, {"date": "2023-06-09", "close": 0.495, "volume": 15624.0}, {"date": "2023-06-13", "close": 0.45, "volume": 97009.0}, {"date": "2023-06-14", "close": 0.45, "volume": 27518.0}, {"date": "2023-06-15", "close": 0.45, "volume": 7283.0}, {"date": "2023-06-16", "close": 0.435, "volume": 27732.0}, {"date": "2023-06-19", "close": 0.42, "volume": 100507.0}, {"date": "2023-06-20", "close": 0.405, "volume": 170311.0}, {"date": "2023-06-21", "close": 0.405, "volume": 29862.0}, {"date": "2023-06-22", "close": 0.42, "volume": 50557.0}, {"date": "2023-06-23", "close": 0.405, "volume": 31223.0}, {"date": "2023-06-26", "close": 0.405, "volume": 42648.0}, {"date": "2023-06-27", "close": 0.375, "volume": 43279.0}, {"date": "2023-06-28", "close": 0.375, "volume": 28057.0}, {"date": "2023-06-29", "close": 0.405, "volume": 86237.0}, {"date": "2023-06-30", "close": 0.405, "volume": 33624.0}, {"date": "2023-07-03", "close": 0.42, "volume": 31203.0}, {"date": "2023-07-04", "close": 0.465, "volume": 22259.0}, {"date": "2023-07-05", "close": 0.465, "volume": 5946.0}, {"date": "2023-07-06", "close": 0.42, "volume": 38658.0}, {"date": "2023-07-07", "close": 0.42, "volume": 34959.0}, {"date": "2023-07-10", "close": 0.48, "volume": 2.0}, {"date": "2023-07-11", "close": 0.45, "volume": 19692.0}, {"date": "2023-07-12", "close": 0.435, "volume": 12077.0}, {"date": "2023-07-13", "close": 0.45, "volume": 11498.0}, {"date": "2023-07-14", "close": 0.435, "volume": 16529.0}, {"date": "2023-07-17", "close": 0.405, "volume": 48753.0}, {"date": "2023-07-18", "close": 0.405, "volume": 20711.0}, {"date": "2023-07-19", "close": 0.39, "volume": 139520.0}, {"date": "2023-07-20", "close": 0.375, "volume": 72410.0}, {"date": "2023-07-21", "close": 0.375, "volume": 92156.0}, {"date": "2023-07-24", "close": 0.36, "volume": 30133.0}, {"date": "2023-07-25", "close": 0.36, "volume": 3163.0}, {"date": "2023-07-26", "close": 0.36, "volume": 195639.0}, {"date": "2023-07-27", "close": 0.33, "volume": 238194.0}, {"date": "2023-07-28", "close": 0.36, "volume": 55612.0}, {"date": "2023-07-31", "close": 0.375, "volume": 155016.0}, {"date": "2023-08-01", "close": 0.36, "volume": 209343.0}, {"date": "2023-08-02", "close": 0.375, "volume": 119981.0}, {"date": "2023-08-03", "close": 0.36, "volume": 21920.0}, {"date": "2023-08-04", "close": 0.39, "volume": 49781.0}, {"date": "2023-08-07", "close": 0.36, "volume": 1071.0}, {"date": "2023-08-08", "close": 0.375, "volume": 14507.0}, {"date": "2023-08-09", "close": 0.375, "volume": 5869.0}, {"date": "2023-08-10", "close": 0.345, "volume": 850.0}, {"date": "2023-08-11", "close": 0.375, "volume": 27414.0}, {"date": "2023-08-14", "close": 0.375, "volume": 77057.0}, {"date": "2023-08-15", "close": 0.36, "volume": 20835.0}, {"date": "2023-08-16", "close": 0.33, "volume": 17133.0}, {"date": "2023-08-17", "close": 0.375, "volume": 25017.0}, {"date": "2023-08-18", "close": 0.39, "volume": 58942.0}, {"date": "2023-08-21", "close": 0.33, "volume": 140834.0}, {"date": "2023-08-22", "close": 0.33, "volume": 90476.0}, {"date": "2023-08-23", "close": 0.3, "volume": 338932.0}, {"date": "2023-08-24", "close": 0.285, "volume": 135387.0}, {"date": "2023-08-25", "close": 0.3, "volume": 88626.0}, {"date": "2023-08-28", "close": 0.27, "volume": 206514.0}, {"date": "2023-08-29", "close": 0.315, "volume": 77739.0}, {"date": "2023-08-30", "close": 0.3, "volume": 15045.0}, {"date": "2023-08-31", "close": 0.3, "volume": 65172.0}, {"date": "2023-09-01", "close": 0.33, "volume": 68568.0}, {"date": "2023-09-04", "close": 0.3, "volume": 63831.0}, {"date": "2023-09-05", "close": 0.315, "volume": 35645.0}, {"date": "2023-09-06", "close": 0.3, "volume": 34291.0}, {"date": "2023-09-07", "close": 0.3, "volume": 114252.0}, {"date": "2023-09-08", "close": 0.33, "volume": 30371.0}, {"date": "2023-09-11", "close": 0.315, "volume": 15920.0}, {"date": "2023-09-12", "close": 0.315, "volume": 6684.0}, {"date": "2023-09-14", "close": 0.3075, "volume": 75261.0}, {"date": "2023-09-15", "close": 0.3, "volume": 14869.0}, {"date": "2023-09-18", "close": 0.3, "volume": 177273.0}, {"date": "2023-09-19", "close": 0.3, "volume": 114724.0}, {"date": "2023-09-21", "close": 0.315, "volume": 100297.0}, {"date": "2023-09-22", "close": 0.285, "volume": 55096.0}, {"date": "2023-09-25", "close": 0.315, "volume": 91958.0}, {"date": "2023-09-26", "close": 0.315, "volume": 3333.0}, {"date": "2023-09-27", "close": 0.285, "volume": 819.0}, {"date": "2023-09-28", "close": 0.285, "volume": 4702.0}, {"date": "2023-09-29", "close": 0.285, "volume": 20021.0}, {"date": "2023-10-02", "close": 0.3, "volume": 58350.0}, {"date": "2023-10-03", "close": 0.285, "volume": 124326.0}, {"date": "2023-10-05", "close": 0.3, "volume": 26295.0}, {"date": "2023-10-06", "close": 0.33, "volume": 26128.0}, {"date": "2023-10-09", "close": 0.3, "volume": 57875.0}, {"date": "2023-10-10", "close": 0.255, "volume": 152713.0}, {"date": "2023-10-11", "close": 0.24, "volume": 118386.0}, {"date": "2023-10-12", "close": 0.225, "volume": 276446.0}, {"date": "2023-10-13", "close": 0.225, "volume": 87700.0}, {"date": "2023-10-16", "close": 0.255, "volume": 33003.0}, {"date": "2023-10-17", "close": 0.255, "volume": 93352.0}, {"date": "2023-10-18", "close": 0.225, "volume": 67818.0}, {"date": "2023-10-19", "close": 0.255, "volume": 229578.0}, {"date": "2023-10-20", "close": 0.27, "volume": 253644.0}, {"date": "2023-10-23", "close": 0.225, "volume": 64123.0}, {"date": "2023-10-24", "close": 0.24, "volume": 18525.0}, {"date": "2023-10-25", "close": 0.27, "volume": 89867.0}, {"date": "2023-10-26", "close": 0.285, "volume": 47084.0}, {"date": "2023-10-27", "close": 0.315, "volume": 62646.0}, {"date": "2023-10-30", "close": 0.3, "volume": 40328.0}, {"date": "2023-10-31", "close": 0.285, "volume": 38622.0}, {"date": "2023-11-01", "close": 0.27, "volume": 37199.0}, {"date": "2023-11-02", "close": 0.3, "volume": 62691.0}, {"date": "2023-11-03", "close": 0.315, "volume": 41546.0}, {"date": "2023-11-06", "close": 0.3, "volume": 374.0}, {"date": "2023-11-08", "close": 0.285, "volume": 13050.0}, {"date": "2023-11-13", "close": 0.27, "volume": 68334.0}, {"date": "2023-11-14", "close": 0.27, "volume": 30952.0}, {"date": "2023-11-15", "close": 0.285, "volume": 43618.0}, {"date": "2023-11-16", "close": 0.255, "volume": 35414.0}, {"date": "2023-11-17", "close": 0.27, "volume": 10468.0}, {"date": "2023-11-20", "close": 0.27, "volume": 11170.0}, {"date": "2023-11-21", "close": 0.255, "volume": 13314.0}, {"date": "2023-11-22", "close": 0.285, "volume": 12199.0}, {"date": "2023-11-23", "close": 0.285, "volume": 65712.0}, {"date": "2023-11-24", "close": 0.285, "volume": 39621.0}, {"date": "2023-11-27", "close": 0.285, "volume": 87120.0}, {"date": "2023-11-28", "close": 0.36, "volume": 201608.0}, {"date": "2023-11-29", "close": 0.315, "volume": 102739.0}, {"date": "2023-11-30", "close": 0.3, "volume": 50448.0}, {"date": "2023-12-01", "close": 0.375, "volume": 74935.0}, {"date": "2023-12-04", "close": 0.405, "volume": 227468.0}, {"date": "2023-12-05", "close": 0.42, "volume": 80089.0}, {"date": "2023-12-06", "close": 0.39, "volume": 83741.0}, {"date": "2023-12-07", "close": 0.39, "volume": 38279.0}, {"date": "2023-12-08", "close": 0.45, "volume": 203173.0}, {"date": "2023-12-11", "close": 0.45, "volume": 103917.0}, {"date": "2023-12-12", "close": 0.435, "volume": 34656.0}, {"date": "2023-12-13", "close": 0.42, "volume": 484.0}, {"date": "2023-12-14", "close": 0.435, "volume": 150609.0}, {"date": "2023-12-15", "close": 0.465, "volume": 220778.0}, {"date": "2023-12-18", "close": 0.435, "volume": 75382.0}, {"date": "2023-12-19", "close": 0.39, "volume": 83840.0}, {"date": "2023-12-20", "close": 0.405, "volume": 32568.0}, {"date": "2023-12-21", "close": 0.405, "volume": 16594.0}, {"date": "2023-12-22", "close": 0.375, "volume": 4303.0}, {"date": "2023-12-27", "close": 0.48, "volume": 16854.0}, {"date": "2023-12-28", "close": 0.405, "volume": 94114.0}, {"date": "2023-12-29", "close": 0.435, "volume": 22071.0}, {"date": "2024-01-02", "close": 0.435, "volume": 50489.0}, {"date": "2024-01-03", "close": 0.375, "volume": 41443.0}, {"date": "2024-01-04", "close": 0.435, "volume": 41585.0}, {"date": "2024-01-05", "close": 0.405, "volume": 7122.0}, {"date": "2024-01-08", "close": 0.39, "volume": 26411.0}, {"date": "2024-01-10", "close": 0.435, "volume": 27991.0}, {"date": "2024-01-11", "close": 0.42, "volume": 15062.0}, {"date": "2024-01-12", "close": 0.42, "volume": 13373.0}, {"date": "2024-01-15", "close": 0.42, "volume": 71159.0}, {"date": "2024-01-16", "close": 0.375, "volume": 57356.0}, {"date": "2024-01-17", "close": 0.42, "volume": 19498.0}, {"date": "2024-01-18", "close": 0.39, "volume": 76153.0}, {"date": "2024-01-19", "close": 0.42, "volume": 3662.0}, {"date": "2024-01-22", "close": 0.375, "volume": 82823.0}, {"date": "2024-01-23", "close": 0.375, "volume": 14667.0}, {"date": "2024-01-24", "close": 0.375, "volume": 36682.0}, {"date": "2024-01-25", "close": 0.36, "volume": 19799.0}, {"date": "2024-01-29", "close": 0.39, "volume": 46315.0}, {"date": "2024-01-30", "close": 0.375, "volume": 20985.0}, {"date": "2024-01-31", "close": 0.345, "volume": 53435.0}, {"date": "2024-02-01", "close": 0.345, "volume": 55891.0}, {"date": "2024-02-02", "close": 0.36, "volume": 76367.0}, {"date": "2024-02-05", "close": 0.405, "volume": 28431.0}, {"date": "2024-02-06", "close": 0.39, "volume": 27206.0}, {"date": "2024-02-07", "close": 0.39, "volume": 12930.0}, {"date": "2024-02-08", "close": 0.42, "volume": 12071.0}, {"date": "2024-02-09", "close": 0.375, "volume": 36074.0}, {"date": "2024-02-12", "close": 0.33, "volume": 121046.0}, {"date": "2024-02-13", "close": 0.345, "volume": 14606.0}, {"date": "2024-02-14", "close": 0.345, "volume": 35263.0}, {"date": "2024-02-15", "close": 0.33, "volume": 139201.0}, {"date": "2024-02-16", "close": 0.315, "volume": 33971.0}, {"date": "2024-02-19", "close": 0.345, "volume": 76503.0}, {"date": "2024-02-20", "close": 0.3225, "volume": 25686.0}, {"date": "2024-02-21", "close": 0.345, "volume": 152985.0}, {"date": "2024-02-22", "close": 0.36, "volume": 33303.0}, {"date": "2024-02-23", "close": 0.315, "volume": 1696.0}, {"date": "2024-02-26", "close": 0.36, "volume": 44983.0}, {"date": "2024-02-27", "close": 0.345, "volume": 26586.0}, {"date": "2024-02-28", "close": 0.345, "volume": 20932.0}, {"date": "2024-02-29", "close": 0.345, "volume": 733.0}, {"date": "2024-03-01", "close": 0.36, "volume": 39127.0}, {"date": "2024-03-04", "close": 0.375, "volume": 59928.0}, {"date": "2024-03-05", "close": 0.375, "volume": 46689.0}, {"date": "2024-03-06", "close": 0.375, "volume": 113567.0}, {"date": "2024-03-07", "close": 0.435, "volume": 93359.0}, {"date": "2024-03-08", "close": 0.45, "volume": 109255.0}, {"date": "2024-03-11", "close": 0.465, "volume": 63535.0}, {"date": "2024-03-12", "close": 0.48, "volume": 69617.0}, {"date": "2024-03-13", "close": 0.48, "volume": 13522.0}, {"date": "2024-03-14", "close": 0.525, "volume": 89284.0}, {"date": "2024-03-15", "close": 0.45, "volume": 39750.0}, {"date": "2024-03-18", "close": 0.465, "volume": 3382.0}, {"date": "2024-03-19", "close": 0.435, "volume": 47002.0}, {"date": "2024-03-20", "close": 0.45, "volume": 3351.0}, {"date": "2024-03-21", "close": 0.45, "volume": 47143.0}, {"date": "2024-03-22", "close": 0.465, "volume": 22980.0}, {"date": "2024-03-25", "close": 0.48, "volume": 26454.0}, {"date": "2024-03-26", "close": 0.465, "volume": 14081.0}, {"date": "2024-03-27", "close": 0.465, "volume": 28187.0}, {"date": "2024-03-28", "close": 0.45, "volume": 133815.0}, {"date": "2024-04-02", "close": 0.39, "volume": 138117.0}, {"date": "2024-04-03", "close": 0.42, "volume": 46944.0}, {"date": "2024-04-04", "close": 0.42, "volume": 82791.0}, {"date": "2024-04-05", "close": 0.42, "volume": 40998.0}, {"date": "2024-04-08", "close": 0.42, "volume": 53951.0}, {"date": "2024-04-09", "close": 0.405, "volume": 38486.0}, {"date": "2024-04-10", "close": 0.45, "volume": 571391.0}, {"date": "2024-04-11", "close": 0.48, "volume": 45536.0}, {"date": "2024-04-12", "close": 0.45, "volume": 210692.0}, {"date": "2024-04-15", "close": 0.48, "volume": 54846.0}, {"date": "2024-04-16", "close": 0.48, "volume": 13354.0}, {"date": "2024-04-17", "close": 0.435, "volume": 330504.0}, {"date": "2024-04-18", "close": 0.435, "volume": 115586.0}, {"date": "2024-04-19", "close": 0.51, "volume": 752796.0}, {"date": "2024-04-22", "close": 0.585, "volume": 476249.0}, {"date": "2024-04-23", "close": 0.54, "volume": 157271.0}, {"date": "2024-04-24", "close": 0.555, "volume": 90637.0}, {"date": "2024-04-26", "close": 0.555, "volume": 107275.0}, {"date": "2024-04-29", "close": 0.57, "volume": 146526.0}, {"date": "2024-04-30", "close": 0.585, "volume": 348500.0}, {"date": "2024-05-01", "close": 0.585, "volume": 38261.0}, {"date": "2024-05-02", "close": 0.585, "volume": 70505.0}, {"date": "2024-05-03", "close": 0.57, "volume": 67846.0}, {"date": "2024-05-06", "close": 0.645, "volume": 161564.0}, {"date": "2024-05-07", "close": 0.6, "volume": 58894.0}, {"date": "2024-05-08", "close": 0.645, "volume": 76780.0}, {"date": "2024-05-09", "close": 0.63, "volume": 30795.0}, {"date": "2024-05-10", "close": 0.645, "volume": 63017.0}, {"date": "2024-05-13", "close": 0.66, "volume": 72885.0}, {"date": "2024-05-14", "close": 0.6, "volume": 177255.0}, {"date": "2024-05-15", "close": 0.585, "volume": 80674.0}, {"date": "2024-05-16", "close": 0.63, "volume": 219963.0}, {"date": "2024-05-17", "close": 0.63, "volume": 21161.0}, {"date": "2024-05-20", "close": 0.66, "volume": 170015.0}, {"date": "2024-05-21", "close": 0.645, "volume": 100545.0}, {"date": "2024-05-22", "close": 0.6, "volume": 50353.0}, {"date": "2024-05-23", "close": 0.57, "volume": 36942.0}, {"date": "2024-05-24", "close": 0.63, "volume": 36437.0}, {"date": "2024-05-27", "close": 0.585, "volume": 12910.0}, {"date": "2024-05-28", "close": 0.57, "volume": 25507.0}, {"date": "2024-05-29", "close": 0.585, "volume": 41744.0}, {"date": "2024-05-30", "close": 0.585, "volume": 37477.0}, {"date": "2024-05-31", "close": 0.6, "volume": 26397.0}, {"date": "2024-06-03", "close": 0.57, "volume": 62197.0}, {"date": "2024-06-04", "close": 0.57, "volume": 26052.0}, {"date": "2024-06-05", "close": 0.57, "volume": 75466.0}, {"date": "2024-06-06", "close": 0.57, "volume": 33325.0}, {"date": "2024-06-07", "close": 0.585, "volume": 78152.0}, {"date": "2024-06-11", "close": 0.6, "volume": 37574.0}, {"date": "2024-06-12", "close": 0.525, "volume": 25505.0}, {"date": "2024-06-13", "close": 0.6, "volume": 117806.0}, {"date": "2024-06-14", "close": 0.495, "volume": 130271.0}, {"date": "2024-06-17", "close": 0.51, "volume": 72376.0}, {"date": "2024-06-18", "close": 0.48, "volume": 88627.0}, {"date": "2024-06-19", "close": 0.48, "volume": 64818.0}, {"date": "2024-06-20", "close": 0.45, "volume": 24820.0}, {"date": "2024-06-21", "close": 0.435, "volume": 90552.0}, {"date": "2024-06-24", "close": 0.42, "volume": 32347.0}, {"date": "2024-06-25", "close": 0.435, "volume": 26575.0}, {"date": "2024-06-26", "close": 0.42, "volume": 5087.0}, {"date": "2024-06-27", "close": 0.405, "volume": 13100.0}, {"date": "2024-06-28", "close": 0.45, "volume": 100303.0}, {"date": "2024-07-01", "close": 0.42, "volume": 16448.0}, {"date": "2024-07-02", "close": 0.51, "volume": 205413.0}, {"date": "2024-07-03", "close": 0.525, "volume": 95788.0}, {"date": "2024-07-04", "close": 0.51, "volume": 16785.0}, {"date": "2024-07-05", "close": 0.45, "volume": 82255.0}, {"date": "2024-07-08", "close": 0.525, "volume": 52682.0}, {"date": "2024-07-09", "close": 0.495, "volume": 28684.0}, {"date": "2024-07-10", "close": 0.495, "volume": 44647.0}, {"date": "2024-07-11", "close": 0.495, "volume": 60457.0}, {"date": "2024-07-12", "close": 0.48, "volume": 55333.0}, {"date": "2024-07-15", "close": 0.48, "volume": 34869.0}, {"date": "2024-07-18", "close": 0.465, "volume": 58501.0}, {"date": "2024-07-19", "close": 0.435, "volume": 254015.0}, {"date": "2024-07-22", "close": 0.45, "volume": 10776.0}, {"date": "2024-07-23", "close": 0.42, "volume": 156058.0}, {"date": "2024-07-24", "close": 0.45, "volume": 71905.0}, {"date": "2024-07-25", "close": 0.42, "volume": 128812.0}, {"date": "2024-07-26", "close": 0.42, "volume": 49749.0}, {"date": "2024-07-29", "close": 0.42, "volume": 82825.0}, {"date": "2024-07-30", "close": 0.42, "volume": 12552.0}, {"date": "2024-07-31", "close": 0.405, "volume": 155051.0}, {"date": "2024-08-01", "close": 0.42, "volume": 24019.0}, {"date": "2024-08-02", "close": 0.4125, "volume": 53875.0}, {"date": "2024-08-05", "close": 0.375, "volume": 63613.0}, {"date": "2024-08-06", "close": 0.405, "volume": 36408.0}, {"date": "2024-08-07", "close": 0.405, "volume": 1667.0}, {"date": "2024-08-08", "close": 0.375, "volume": 20847.0}, {"date": "2024-08-09", "close": 0.39, "volume": 62742.0}, {"date": "2024-08-12", "close": 0.39, "volume": 34232.0}, {"date": "2024-08-13", "close": 0.435, "volume": 79460.0}, {"date": "2024-08-14", "close": 0.42, "volume": 41351.0}, {"date": "2024-08-15", "close": 0.405, "volume": 1019.0}, {"date": "2024-08-16", "close": 0.39, "volume": 95518.0}, {"date": "2024-08-19", "close": 0.42, "volume": 124023.0}, {"date": "2024-08-20", "close": 0.45, "volume": 134507.0}, {"date": "2024-08-21", "close": 0.435, "volume": 16227.0}, {"date": "2024-08-22", "close": 0.42, "volume": 17689.0}, {"date": "2024-08-23", "close": 0.465, "volume": 74897.0}, {"date": "2024-08-26", "close": 0.435, "volume": 43797.0}, {"date": "2024-08-27", "close": 0.45, "volume": 64800.0}, {"date": "2024-08-28", "close": 0.45, "volume": 112969.0}, {"date": "2024-08-29", "close": 0.465, "volume": 46715.0}, {"date": "2024-08-30", "close": 0.465, "volume": 77423.0}, {"date": "2024-09-02", "close": 0.435, "volume": 61354.0}, {"date": "2024-09-03", "close": 0.435, "volume": 36327.0}, {"date": "2024-09-04", "close": 0.42, "volume": 25589.0}, {"date": "2024-09-05", "close": 0.39, "volume": 153532.0}, {"date": "2024-09-06", "close": 0.39, "volume": 17267.0}, {"date": "2024-09-09", "close": 0.39, "volume": 40880.0}, {"date": "2024-09-10", "close": 0.375, "volume": 72772.0}, {"date": "2024-09-11", "close": 0.375, "volume": 49582.0}, {"date": "2024-09-12", "close": 0.39, "volume": 138794.0}, {"date": "2024-09-13", "close": 0.465, "volume": 82062.0}, {"date": "2024-09-16", "close": 0.45, "volume": 104795.0}, {"date": "2024-09-17", "close": 0.495, "volume": 343960.0}, {"date": "2024-09-18", "close": 0.495, "volume": 103457.0}, {"date": "2024-09-19", "close": 0.45, "volume": 96662.0}, {"date": "2024-09-20", "close": 0.465, "volume": 25843.0}, {"date": "2024-09-23", "close": 0.48, "volume": 121853.0}, {"date": "2024-09-24", "close": 0.465, "volume": 30344.0}, {"date": "2024-09-25", "close": 0.51, "volume": 192644.0}, {"date": "2024-09-26", "close": 0.555, "volume": 349213.0}, {"date": "2024-09-27", "close": 0.555, "volume": 118807.0}, {"date": "2024-09-30", "close": 0.555, "volume": 54785.0}, {"date": "2024-10-01", "close": 0.525, "volume": 102646.0}, {"date": "2024-10-02", "close": 0.5475, "volume": 92497.0}, {"date": "2024-10-03", "close": 0.495, "volume": 67613.0}, {"date": "2024-10-04", "close": 0.51, "volume": 14247.0}, {"date": "2024-10-07", "close": 0.51, "volume": 8552.0}, {"date": "2024-10-08", "close": 0.48, "volume": 11397.0}, {"date": "2024-10-09", "close": 0.495, "volume": 44070.0}, {"date": "2024-10-10", "close": 0.465, "volume": 25057.0}, {"date": "2024-10-11", "close": 0.495, "volume": 43403.0}, {"date": "2024-10-14", "close": 0.48, "volume": 33019.0}, {"date": "2024-10-15", "close": 0.465, "volume": 6774.0}, {"date": "2024-10-16", "close": 0.465, "volume": 430.0}, {"date": "2024-10-17", "close": 0.495, "volume": 33195.0}, {"date": "2024-10-18", "close": 0.495, "volume": 18137.0}, {"date": "2024-10-21", "close": 0.54, "volume": 87774.0}, {"date": "2024-10-22", "close": 0.51, "volume": 121557.0}, {"date": "2024-10-23", "close": 0.495, "volume": 44106.0}, {"date": "2024-10-24", "close": 0.48, "volume": 20116.0}, {"date": "2024-10-25", "close": 0.465, "volume": 137477.0}, {"date": "2024-10-28", "close": 0.465, "volume": 298109.0}, {"date": "2024-10-29", "close": 0.435, "volume": 70455.0}, {"date": "2024-10-30", "close": 0.45, "volume": 32324.0}, {"date": "2024-10-31", "close": 0.48, "volume": 95771.0}, {"date": "2024-11-01", "close": 0.435, "volume": 213763.0}, {"date": "2024-11-04", "close": 0.435, "volume": 64130.0}, {"date": "2024-11-05", "close": 0.42, "volume": 27155.0}, {"date": "2024-11-06", "close": 0.42, "volume": 89999.0}, {"date": "2024-11-07", "close": 0.405, "volume": 35799.0}, {"date": "2024-11-08", "close": 0.36, "volume": 722271.0}, {"date": "2024-11-11", "close": 0.315, "volume": 706685.0}, {"date": "2024-11-12", "close": 0.3, "volume": 291871.0}, {"date": "2024-11-13", "close": 0.36, "volume": 225541.0}, {"date": "2024-11-14", "close": 0.345, "volume": 39530.0}, {"date": "2024-11-15", "close": 0.345, "volume": 34752.0}, {"date": "2024-11-18", "close": 0.36, "volume": 16750.0}, {"date": "2024-11-19", "close": 0.375, "volume": 21701.0}, {"date": "2024-11-20", "close": 0.375, "volume": 3172.0}, {"date": "2024-11-21", "close": 0.375, "volume": 3333.0}, {"date": "2024-11-22", "close": 0.345, "volume": 61096.0}, {"date": "2024-11-25", "close": 0.33, "volume": 91229.0}, {"date": "2024-11-26", "close": 0.33, "volume": 47664.0}, {"date": "2024-11-27", "close": 0.375, "volume": 46598.0}, {"date": "2024-11-29", "close": 0.36, "volume": 21658.0}, {"date": "2024-12-02", "close": 0.345, "volume": 11493.0}, {"date": "2024-12-03", "close": 0.36, "volume": 20065.0}, {"date": "2024-12-04", "close": 0.375, "volume": 36467.0}, {"date": "2024-12-05", "close": 0.345, "volume": 100.0}, {"date": "2024-12-06", "close": 0.39, "volume": 17917.0}, {"date": "2024-12-09", "close": 0.345, "volume": 12667.0}, {"date": "2024-12-10", "close": 0.36, "volume": 3666.0}, {"date": "2024-12-11", "close": 0.33, "volume": 9962.0}, {"date": "2024-12-12", "close": 0.3, "volume": 138247.0}, {"date": "2024-12-13", "close": 0.3, "volume": 123320.0}, {"date": "2024-12-16", "close": 0.3, "volume": 340527.0}, {"date": "2024-12-17", "close": 0.3, "volume": 171144.0}, {"date": "2024-12-18", "close": 0.3, "volume": 155218.0}, {"date": "2024-12-19", "close": 0.285, "volume": 89.0}, {"date": "2024-12-20", "close": 0.315, "volume": 138514.0}, {"date": "2024-12-23", "close": 0.33, "volume": 211178.0}, {"date": "2024-12-24", "close": 0.3, "volume": 88085.0}, {"date": "2024-12-27", "close": 0.3, "volume": 49133.0}, {"date": "2024-12-30", "close": 0.3, "volume": 255383.0}, {"date": "2024-12-31", "close": 0.3, "volume": 194719.0}, {"date": "2025-01-02", "close": 0.285, "volume": 43984.0}, {"date": "2025-01-03", "close": 0.3075, "volume": 237900.0}, {"date": "2025-01-06", "close": 0.3, "volume": 139872.0}, {"date": "2025-01-07", "close": 0.315, "volume": 231541.0}, {"date": "2025-01-08", "close": 0.315, "volume": 189684.0}, {"date": "2025-01-09", "close": 0.3, "volume": 238651.0}, {"date": "2025-01-10", "close": 0.3, "volume": 260780.0}, {"date": "2025-01-13", "close": 0.33, "volume": 4652.0}, {"date": "2025-01-14", "close": 0.33, "volume": 29051.0}, {"date": "2025-01-15", "close": 0.315, "volume": 92578.0}, {"date": "2025-01-16", "close": 0.36, "volume": 55326.0}, {"date": "2025-01-17", "close": 0.345, "volume": 95495.0}, {"date": "2025-01-20", "close": 0.36, "volume": 18933.0}, {"date": "2025-01-21", "close": 0.36, "volume": 53772.0}, {"date": "2025-01-22", "close": 0.345, "volume": 116019.0}, {"date": "2025-01-23", "close": 0.3, "volume": 59170.0}, {"date": "2025-01-24", "close": 0.345, "volume": 14586.0}, {"date": "2025-01-28", "close": 0.36, "volume": 129111.0}, {"date": "2025-01-29", "close": 0.33, "volume": 191718.0}, {"date": "2025-01-30", "close": 0.36, "volume": 3136.0}, {"date": "2025-01-31", "close": 0.36, "volume": 172328.0}, {"date": "2025-02-03", "close": 0.345, "volume": 11312.0}, {"date": "2025-02-04", "close": 0.345, "volume": 23056.0}, {"date": "2025-02-05", "close": 0.375, "volume": 61634.0}, {"date": "2025-02-06", "close": 0.42, "volume": 267929.0}, {"date": "2025-02-07", "close": 0.39, "volume": 176275.0}, {"date": "2025-02-10", "close": 0.42, "volume": 113441.0}, {"date": "2025-02-11", "close": 0.4125, "volume": 200963.0}, {"date": "2025-02-12", "close": 0.405, "volume": 50919.0}, {"date": "2025-02-13", "close": 0.4125, "volume": 139586.0}, {"date": "2025-02-14", "close": 0.405, "volume": 44430.0}, {"date": "2025-02-17", "close": 0.42, "volume": 36742.0}, {"date": "2025-02-18", "close": 0.42, "volume": 180313.0}, {"date": "2025-02-19", "close": 0.48, "volume": 202684.0}, {"date": "2025-02-20", "close": 0.48, "volume": 99650.0}, {"date": "2025-02-21", "close": 0.465, "volume": 9172.0}, {"date": "2025-02-24", "close": 0.465, "volume": 43893.0}, {"date": "2025-02-25", "close": 0.45, "volume": 72988.0}, {"date": "2025-02-26", "close": 0.465, "volume": 46088.0}, {"date": "2025-02-28", "close": 0.48, "volume": 45192.0}, {"date": "2025-03-04", "close": 0.435, "volume": 36441.0}, {"date": "2025-03-05", "close": 0.42, "volume": 46281.0}, {"date": "2025-03-06", "close": 0.405, "volume": 75366.0}, {"date": "2025-03-10", "close": 0.405, "volume": 2624.0}, {"date": "2025-03-11", "close": 0.39, "volume": 22825.0}, {"date": "2025-03-12", "close": 0.39, "volume": 1237.0}, {"date": "2025-03-13", "close": 0.405, "volume": 7811.0}, {"date": "2025-03-14", "close": 0.42, "volume": 52352.0}, {"date": "2025-03-17", "close": 0.405, "volume": 53613.0}, {"date": "2025-03-18", "close": 0.495, "volume": 401953.0}, {"date": "2025-03-19", "close": 0.48, "volume": 68092.0}, {"date": "2025-03-20", "close": 0.465, "volume": 206727.0}, {"date": "2025-03-21", "close": 0.48, "volume": 71626.0}, {"date": "2025-03-24", "close": 0.48, "volume": 45559.0}, {"date": "2025-03-25", "close": 0.465, "volume": 52567.0}, {"date": "2025-03-26", "close": 0.48, "volume": 117361.0}, {"date": "2025-03-27", "close": 0.48, "volume": 8033.0}, {"date": "2025-03-28", "close": 0.45, "volume": 73053.0}, {"date": "2025-03-31", "close": 0.45, "volume": 4731.0}, {"date": "2025-04-01", "close": 0.465, "volume": 70560.0}, {"date": "2025-04-02", "close": 0.495, "volume": 86100.0}, {"date": "2025-04-03", "close": 0.465, "volume": 18200.0}, {"date": "2025-04-04", "close": 0.42, "volume": 67601.0}, {"date": "2025-04-07", "close": 0.39, "volume": 259490.0}, {"date": "2025-04-08", "close": 0.405, "volume": 16856.0}, {"date": "2025-04-09", "close": 0.435, "volume": 12305.0}, {"date": "2025-04-10", "close": 0.42, "volume": 70158.0}, {"date": "2025-04-11", "close": 0.405, "volume": 113750.0}, {"date": "2025-04-14", "close": 0.42, "volume": 26478.0}, {"date": "2025-04-17", "close": 0.465, "volume": 209953.0}, {"date": "2025-04-22", "close": 0.48, "volume": 142659.0}, {"date": "2025-04-23", "close": 0.48, "volume": 20226.0}, {"date": "2025-04-24", "close": 0.465, "volume": 37128.0}, {"date": "2025-04-28", "close": 0.48, "volume": 34803.0}, {"date": "2025-04-29", "close": 0.45, "volume": 171943.0}, {"date": "2025-04-30", "close": 0.435, "volume": 858431.0}, {"date": "2025-05-01", "close": 0.42, "volume": 246246.0}, {"date": "2025-05-02", "close": 0.39, "volume": 215907.0}, {"date": "2025-05-05", "close": 0.39, "volume": 215374.0}, {"date": "2025-05-06", "close": 0.405, "volume": 248148.0}, {"date": "2025-05-07", "close": 0.435, "volume": 680186.0}, {"date": "2025-05-08", "close": 0.405, "volume": 255964.0}, {"date": "2025-05-09", "close": 0.405, "volume": 273308.0}, {"date": "2025-05-12", "close": 0.405, "volume": 154641.0}, {"date": "2025-05-13", "close": 0.39, "volume": 394846.0}, {"date": "2025-05-14", "close": 0.39, "volume": 369537.0}, {"date": "2025-05-15", "close": 0.405, "volume": 247800.0}, {"date": "2025-05-16", "close": 0.42, "volume": 46155.0}, {"date": "2025-05-19", "close": 0.405, "volume": 25654.0}, {"date": "2025-05-20", "close": 0.42, "volume": 405522.0}, {"date": "2025-05-21", "close": 0.39, "volume": 181700.0}, {"date": "2025-05-22", "close": 0.405, "volume": 83969.0}, {"date": "2025-05-23", "close": 0.405, "volume": 138145.0}, {"date": "2025-05-26", "close": 0.405, "volume": 206857.0}, {"date": "2025-05-27", "close": 0.39, "volume": 310561.0}, {"date": "2025-05-28", "close": 0.36, "volume": 246416.0}, {"date": "2025-05-29", "close": 0.36, "volume": 683963.0}, {"date": "2025-05-30", "close": 0.375, "volume": 245789.0}, {"date": "2025-06-02", "close": 0.375, "volume": 23873.0}, {"date": "2025-06-03", "close": 0.39, "volume": 302289.0}, {"date": "2025-06-04", "close": 0.39, "volume": 83736.0}, {"date": "2025-06-05", "close": 0.405, "volume": 788141.0}, {"date": "2025-06-06", "close": 0.42, "volume": 306527.0}, {"date": "2025-06-10", "close": 0.39, "volume": 307813.0}, {"date": "2025-06-11", "close": 0.375, "volume": 21784.0}, {"date": "2025-06-12", "close": 0.375, "volume": 102371.0}, {"date": "2025-06-13", "close": 0.405, "volume": 143586.0}, {"date": "2025-06-16", "close": 0.39, "volume": 130938.0}, {"date": "2025-06-17", "close": 0.375, "volume": 38416.0}, {"date": "2025-06-18", "close": 0.375, "volume": 38309.0}, {"date": "2025-06-19", "close": 0.345, "volume": 354701.0}, {"date": "2025-06-20", "close": 0.375, "volume": 259626.0}, {"date": "2025-06-23", "close": 0.345, "volume": 226431.0}, {"date": "2025-06-24", "close": 0.36, "volume": 10463.0}, {"date": "2025-06-25", "close": 0.39, "volume": 45831.0}, {"date": "2025-06-26", "close": 0.405, "volume": 557988.0}, {"date": "2025-06-27", "close": 0.42, "volume": 402928.0}, {"date": "2025-06-30", "close": 0.39, "volume": 266392.0}, {"date": "2025-07-01", "close": 0.435, "volume": 252123.0}, {"date": "2025-07-02", "close": 0.465, "volume": 326362.0}, {"date": "2025-07-03", "close": 0.435, "volume": 155021.0}, {"date": "2025-07-04", "close": 0.405, "volume": 155081.0}, {"date": "2025-07-07", "close": 0.405, "volume": 47514.0}, {"date": "2025-07-08", "close": 0.42, "volume": 63917.0}, {"date": "2025-07-09", "close": 0.405, "volume": 124169.0}, {"date": "2025-07-10", "close": 0.42, "volume": 214490.0}, {"date": "2025-07-11", "close": 0.45, "volume": 352019.0}, {"date": "2025-07-14", "close": 0.465, "volume": 336099.0}, {"date": "2025-07-15", "close": 0.45, "volume": 81298.0}, {"date": "2025-07-16", "close": 0.435, "volume": 113310.0}, {"date": "2025-07-17", "close": 0.435, "volume": 59180.0}, {"date": "2025-07-18", "close": 0.465, "volume": 85760.0}, {"date": "2025-07-21", "close": 0.45, "volume": 74788.0}, {"date": "2025-07-22", "close": 0.465, "volume": 364035.0}, {"date": "2025-07-23", "close": 0.45, "volume": 410301.0}, {"date": "2025-07-24", "close": 0.465, "volume": 44993.0}, {"date": "2025-07-25", "close": 0.435, "volume": 116371.0}, {"date": "2025-07-28", "close": 0.45, "volume": 25328.0}, {"date": "2025-07-29", "close": 0.42, "volume": 119415.0}, {"date": "2025-07-30", "close": 0.42, "volume": 18153.0}, {"date": "2025-07-31", "close": 0.435, "volume": 384155.0}, {"date": "2025-08-01", "close": 0.39, "volume": 242864.0}, {"date": "2025-08-04", "close": 0.45, "volume": 607899.0}, {"date": "2025-08-05", "close": 0.435, "volume": 261298.0}, {"date": "2025-08-06", "close": 0.4875, "volume": 1234680.0}, {"date": "2025-08-07", "close": 0.465, "volume": 294662.0}, {"date": "2025-08-08", "close": 0.51, "volume": 1190487.0}, {"date": "2025-08-11", "close": 0.51, "volume": 655985.0}, {"date": "2025-08-12", "close": 0.5175, "volume": 94708.0}, {"date": "2025-08-13", "close": 0.51, "volume": 540375.0}, {"date": "2025-08-14", "close": 0.525, "volume": 864076.0}, {"date": "2025-08-15", "close": 0.525, "volume": 132050.0}, {"date": "2025-08-18", "close": 0.585, "volume": 611616.0}, {"date": "2025-08-19", "close": 0.555, "volume": 352473.0}, {"date": "2025-08-20", "close": 0.525, "volume": 197749.0}, {"date": "2025-08-21", "close": 0.54, "volume": 253343.0}, {"date": "2025-08-22", "close": 0.54, "volume": 142761.0}, {"date": "2025-08-25", "close": 0.525, "volume": 199013.0}, {"date": "2025-08-26", "close": 0.555, "volume": 135153.0}, {"date": "2025-08-27", "close": 0.6, "volume": 469352.0}, {"date": "2025-08-28", "close": 0.6, "volume": 231888.0}, {"date": "2025-08-29", "close": 0.57, "volume": 252197.0}, {"date": "2025-09-01", "close": 0.63, "volume": 513352.0}, {"date": "2025-09-02", "close": 0.63, "volume": 194308.0}, {"date": "2025-09-03", "close": 0.645, "volume": 426055.0}, {"date": "2025-09-04", "close": 0.6, "volume": 128161.0}, {"date": "2025-09-05", "close": 0.645, "volume": 198089.0}, {"date": "2025-09-08", "close": 0.69, "volume": 233765.0}, {"date": "2025-09-09", "close": 0.675, "volume": 164473.0}, {"date": "2025-09-10", "close": 0.69, "volume": 139723.0}, {"date": "2025-09-11", "close": 0.75, "volume": 1123234.0}, {"date": "2025-09-12", "close": 0.795, "volume": 615153.0}, {"date": "2025-09-15", "close": 0.78, "volume": 405854.0}, {"date": "2025-09-16", "close": 0.855, "volume": 1237912.0}, {"date": "2025-09-17", "close": 0.855, "volume": 537012.0}, {"date": "2025-09-18", "close": 0.87, "volume": 343794.0}, {"date": "2025-09-19", "close": 0.945, "volume": 191682.0}, {"date": "2025-09-22", "close": 0.885, "volume": 399503.0}, {"date": "2025-09-23", "close": 0.93, "volume": 328692.0}, {"date": "2025-09-24", "close": 0.96, "volume": 355741.0}, {"date": "2025-09-25", "close": 0.9, "volume": 454791.0}, {"date": "2025-09-30", "close": 0.93, "volume": 1201975.0}, {"date": "2025-10-01", "close": 1.005, "volume": 689978.0}, {"date": "2025-10-02", "close": 0.96, "volume": 568031.0}, {"date": "2025-10-03", "close": 1.035, "volume": 235883.0}, {"date": "2025-10-06", "close": 1.035, "volume": 287073.0}, {"date": "2025-10-07", "close": 0.96, "volume": 338730.0}, {"date": "2025-10-08", "close": 1.02, "volume": 1923773.0}, {"date": "2025-10-09", "close": 0.975, "volume": 1148395.0}, {"date": "2025-10-10", "close": 0.96, "volume": 491228.0}, {"date": "2025-10-13", "close": 0.975, "volume": 429287.0}, {"date": "2025-10-14", "close": 1.065, "volume": 569088.0}, {"date": "2025-10-15", "close": 1.08, "volume": 795372.0}, {"date": "2025-10-16", "close": 1.095, "volume": 765183.0}, {"date": "2025-10-17", "close": 1.05, "volume": 661929.0}, {"date": "2025-10-20", "close": 1.02, "volume": 465660.0}, {"date": "2025-10-21", "close": 1.005, "volume": 528230.0}, {"date": "2025-10-22", "close": 0.945, "volume": 1023769.0}, {"date": "2025-10-23", "close": 0.975, "volume": 386839.0}, {"date": "2025-10-24", "close": 0.945, "volume": 284328.0}, {"date": "2025-10-27", "close": 0.93, "volume": 342417.0}, {"date": "2025-10-28", "close": 0.84, "volume": 627340.0}, {"date": "2025-10-29", "close": 0.87, "volume": 326368.0}, {"date": "2025-10-30", "close": 0.84, "volume": 102690.0}, {"date": "2025-10-31", "close": 0.855, "volume": 149217.0}, {"date": "2025-11-03", "close": 0.81, "volume": 173024.0}, {"date": "2025-11-04", "close": 0.84, "volume": 92306.0}, {"date": "2025-11-05", "close": 0.84, "volume": 206423.0}, {"date": "2025-11-06", "close": 0.855, "volume": 122194.0}, {"date": "2025-11-07", "close": 0.81, "volume": 118934.0}, {"date": "2025-11-10", "close": 0.87, "volume": 170033.0}, {"date": "2025-11-11", "close": 0.885, "volume": 96460.0}, {"date": "2025-11-12", "close": 0.885, "volume": 79369.0}, {"date": "2025-11-13", "close": 0.9, "volume": 298770.0}, {"date": "2025-11-14", "close": 0.915, "volume": 298507.0}, {"date": "2025-11-17", "close": 0.975, "volume": 582706.0}, {"date": "2025-11-18", "close": 0.945, "volume": 394200.0}, {"date": "2025-11-19", "close": 0.93, "volume": 419917.0}, {"date": "2025-11-20", "close": 1.035, "volume": 366759.0}, {"date": "2025-11-21", "close": 1.02, "volume": 488466.0}, {"date": "2025-11-24", "close": 1.02, "volume": 221764.0}, {"date": "2025-11-25", "close": 1.065, "volume": 377474.0}, {"date": "2025-11-26", "close": 1.095, "volume": 320637.0}, {"date": "2025-11-27", "close": 1.08, "volume": 492111.0}, {"date": "2025-12-08", "close": 1.0, "volume": 702798.0}, {"date": "2025-12-09", "close": 0.995, "volume": 440049.0}, {"date": "2025-12-10", "close": 0.98, "volume": 341057.0}, {"date": "2025-12-11", "close": 1.075, "volume": 785277.0}, {"date": "2025-12-12", "close": 1.1, "volume": 1234433.0}, {"date": "2025-12-15", "close": 1.1, "volume": 308466.0}, {"date": "2025-12-16", "close": 1.115, "volume": 233693.0}, {"date": "2025-12-17", "close": 1.2, "volume": 245554.0}, {"date": "2025-12-18", "close": 1.225, "volume": 344546.0}, {"date": "2025-12-19", "close": 1.31, "volume": 359105.0}, {"date": "2025-12-22", "close": 1.3, "volume": 319073.0}, {"date": "2025-12-23", "close": 1.37, "volume": 478222.0}, {"date": "2025-12-24", "close": 1.315, "volume": 175275.0}, {"date": "2025-12-29", "close": 1.285, "volume": 226887.0}, {"date": "2025-12-30", "close": 1.355, "volume": 353081.0}, {"date": "2025-12-31", "close": 1.31, "volume": 183372.0}, {"date": "2026-01-02", "close": 1.27, "volume": 68263.0}, {"date": "2026-01-05", "close": 1.245, "volume": 124512.0}, {"date": "2026-01-06", "close": 1.265, "volume": 366314.0}, {"date": "2026-01-07", "close": 1.3, "volume": 431861.0}, {"date": "2026-01-08", "close": 1.21, "volume": 305144.0}, {"date": "2026-01-09", "close": 1.24, "volume": 301018.0}, {"date": "2026-01-12", "close": 1.275, "volume": 245377.0}, {"date": "2026-01-13", "close": 1.21, "volume": 437852.0}, {"date": "2026-01-14", "close": 1.21, "volume": 310547.0}, {"date": "2026-01-15", "close": 1.32, "volume": 570767.0}, {"date": "2026-01-16", "close": 1.23, "volume": 266131.0}, {"date": "2026-01-19", "close": 1.24, "volume": 338630.0}, {"date": "2026-01-20", "close": 1.25, "volume": 501930.0}, {"date": "2026-01-21", "close": 1.425, "volume": 975207.0}, {"date": "2026-01-22", "close": 1.34, "volume": 289551.0}, {"date": "2026-01-23", "close": 1.34, "volume": 498345.0}, {"date": "2026-01-27", "close": 1.25, "volume": 577069.0}, {"date": "2026-01-28", "close": 1.29, "volume": 324011.0}, {"date": "2026-01-29", "close": 1.25, "volume": 499686.0}, {"date": "2026-01-30", "close": 1.205, "volume": 381185.0}, {"date": "2026-02-02", "close": 1.125, "volume": 667007.0}, {"date": "2026-02-03", "close": 1.11, "volume": 417586.0}, {"date": "2026-02-04", "close": 1.165, "volume": 267474.0}, {"date": "2026-02-05", "close": 1.095, "volume": 473742.0}, {"date": "2026-02-06", "close": 1.03, "volume": 452593.0}, {"date": "2026-02-09", "close": 1.19, "volume": 272845.0}, {"date": "2026-02-10", "close": 1.16, "volume": 255837.0}, {"date": "2026-02-11", "close": 1.1, "volume": 271848.0}, {"date": "2026-02-12", "close": 1.075, "volume": 235683.0}, {"date": "2026-02-13", "close": 1.045, "volume": 401986.0}, {"date": "2026-02-16", "close": 1.055, "volume": 219035.0}, {"date": "2026-02-17", "close": 1.02, "volume": 233647.0}, {"date": "2026-02-18", "close": 1.015, "volume": 476246.0}, {"date": "2026-02-19", "close": 1.045, "volume": 227406.0}, {"date": "2026-02-20", "close": 1.01, "volume": 351147.0}, {"date": "2026-02-23", "close": 1.02, "volume": 402512.0}, {"date": "2026-02-24", "close": 1.0, "volume": 104939.0}, {"date": "2026-02-25", "close": 1.085, "volume": 389628.0}, {"date": "2026-02-26", "close": 1.06, "volume": 233297.0}, {"date": "2026-02-27", "close": 1.07, "volume": 462340.0}, {"date": "2026-03-02", "close": 1.095, "volume": 398343.0}, {"date": "2026-03-03", "close": 1.02, "volume": 180384.0}, {"date": "2026-03-04", "close": 1.01, "volume": 206515.0}, {"date": "2026-03-05", "close": 1.02, "volume": 67935.0}, {"date": "2026-03-06", "close": 0.995, "volume": 323714.0}, {"date": "2026-03-09", "close": 0.93, "volume": 226014.0}, {"date": "2026-03-10", "close": 0.945, "volume": 318176.0}, {"date": "2026-03-11", "close": 0.98, "volume": 228860.0}, {"date": "2026-03-12", "close": 0.95, "volume": 277192.0}, {"date": "2026-03-13", "close": 0.915, "volume": 193621.0}, {"date": "2026-03-16", "close": 0.91, "volume": 528796.0}, {"date": "2026-03-17", "close": 0.97, "volume": 73027.0}, {"date": "2026-03-18", "close": 0.945, "volume": 97868.0}, {"date": "2026-03-19", "close": 0.955, "volume": 292908.0}, {"date": "2026-03-20", "close": 0.92, "volume": 144459.0}, {"date": "2026-03-23", "close": 0.84, "volume": 373524.0}, {"date": "2026-03-24", "close": 0.84, "volume": 211120.0}, {"date": "2026-03-25", "close": 0.955, "volume": 54026.0}, {"date": "2026-03-26", "close": 0.905, "volume": 79867.0}, {"date": "2026-03-27", "close": 0.885, "volume": 14031.0}, {"date": "2026-03-30", "close": 0.865, "volume": 56572.0}, {"date": "2026-03-31", "close": 0.925, "volume": 77812.0}, {"date": "2026-04-01", "close": 0.95, "volume": 103394.0}, {"date": "2026-04-02", "close": 0.905, "volume": 111448.0}, {"date": "2026-04-07", "close": 0.88, "volume": 124986.0}, {"date": "2026-04-08", "close": 0.97, "volume": 245954.0}, {"date": "2026-04-09", "close": 1.03, "volume": 185811.0}, {"date": "2026-04-10", "close": 1.03, "volume": 159655.0}, {"date": "2026-04-13", "close": 1.005, "volume": 324787.0}, {"date": "2026-04-14", "close": 1.095, "volume": 317739.0}, {"date": "2026-04-15", "close": 1.0, "volume": 111854.0}, {"date": "2026-04-16", "close": 1.01, "volume": 177728.0}, {"date": "2026-04-17", "close": 1.005, "volume": 264902.0}, {"date": "2026-04-20", "close": 0.98, "volume": 195447.0}, {"date": "2026-04-21", "close": 1.08, "volume": 270398.0}, {"date": "2026-04-22", "close": 1.15, "volume": 330353.0}, {"date": "2026-04-23", "close": 1.105, "volume": 130980.0}, {"date": "2026-04-24", "close": 1.07, "volume": 64543.0}, {"date": "2026-04-27", "close": 1.08, "volume": 67385.0}, {"date": "2026-04-28", "close": 1.11, "volume": 112502.0}, {"date": "2026-04-29", "close": 1.05, "volume": 71571.0}, {"date": "2026-04-30", "close": 1.095, "volume": 96425.0}, {"date": "2026-05-01", "close": 1.13, "volume": 307459.0}, {"date": "2026-05-04", "close": 1.045, "volume": 40646.0}, {"date": "2026-05-05", "close": 1.09, "volume": 119211.0}, {"date": "2026-05-06", "close": 1.07, "volume": 88399.0}, {"date": "2026-05-07", "close": 1.06, "volume": 334015.0}, {"date": "2026-05-08", "close": 1.05, "volume": 113448.0}, {"date": "2026-05-11", "close": 1.075, "volume": 42503.0}, {"date": "2026-05-12", "close": 1.065, "volume": 71633.0}, {"date": "2026-05-13", "close": 1.055, "volume": 85857.0}, {"date": "2026-05-14", "close": 1.07, "volume": 84217.0}, {"date": "2026-05-15", "close": 0.995, "volume": 111853.0}, {"date": "2026-05-18", "close": 0.955, "volume": 222771.0}, {"date": "2026-05-19", "close": 0.985, "volume": 110110.0}, {"date": "2026-05-20", "close": 0.98, "volume": 193051.0}, {"date": "2026-05-21", "close": 0.98, "volume": 22827.0}, {"date": "2026-05-22", "close": 0.96, "volume": 143196.0}, {"date": "2026-05-25", "close": 1.0, "volume": 56311.0}, {"date": "2026-05-26", "close": 1.0125, "volume": 236030.0}, {"date": "2026-05-27", "close": 1.02, "volume": 138887.0}, {"date": "2026-05-28", "close": 1.015, "volume": 176143.0}, {"date": "2026-05-29", "close": 1.05, "volume": 76799.0}, {"date": "2026-06-01", "close": 1.05, "volume": 75569.0}, {"date": "2026-06-02", "close": 1.04, "volume": 99604.0}, {"date": "2026-06-03", "close": 1.01, "volume": 14398.0}, {"date": "2026-06-04", "close": 1.02, "volume": 7222.0}, {"date": "2026-06-05", "close": 0.985, "volume": 119993.0}, {"date": "2026-06-09", "close": 0.99, "volume": 175669.0}, {"date": "2026-06-10", "close": 0.96, "volume": 32119.0}, {"date": "2026-06-11", "close": 0.87, "volume": 168082.0}, {"date": "2026-06-12", "close": 0.91, "volume": 123280.0}, {"date": "2026-06-15", "close": 0.985, "volume": 132090.0}, {"date": "2026-06-16", "close": 1.025, "volume": 108008.0}, {"date": "2026-06-17", "close": 0.99, "volume": 73954.0}, {"date": "2026-06-18", "close": 0.97, "volume": 106615.0}, {"date": "2026-06-19", "close": 0.975, "volume": 52664.0}, {"date": "2026-06-22", "close": 0.96, "volume": 38039.0}, {"date": "2026-06-23", "close": 0.91, "volume": 188943.0}, {"date": "2026-06-24", "close": 0.935, "volume": 62951.0}, {"date": "2026-06-25", "close": 0.955, "volume": 51271.0}, {"date": "2026-06-26", "close": 0.94, "volume": 65653.0}, {"date": "2026-06-29", "close": 0.94, "volume": 24082.0}, {"date": "2026-06-30", "close": 0.94, "volume": 85142.0}, {"date": "2026-07-01", "close": 0.93, "volume": 39391.0}, {"date": "2026-07-02", "close": 0.9, "volume": 34754.0}, {"date": "2026-07-03", "close": 0.895, "volume": 5416.0}, {"date": "2026-07-06", "close": 0.92, "volume": 36346.0}, {"date": "2026-07-07", "close": 0.85, "volume": 57448.0}, {"date": "2026-07-08", "close": 0.85, "volume": 58705.0}, {"date": "2026-07-09", "close": 0.85, "volume": 4648.0}, {"date": "2026-07-10", "close": 0.86, "volume": 29428.0}, {"date": "2026-07-13", "close": 0.84, "volume": 23499.0}, {"date": "2026-07-14", "close": 0.855, "volume": 8685.0}, {"date": "2026-07-15", "close": 0.85, "volume": 9808.0}, {"date": "2026-07-16", "close": 0.91, "volume": 24358.0}, {"date": "2026-07-17", "close": 0.88, "volume": 22569.0}, {"date": "2026-07-20", "close": 0.82, "volume": 76321.0}, {"date": "2026-07-21", "close": 0.85, "volume": 66832.0}, {"date": "2026-07-22", "close": 0.87, "volume": 29848.0}, {"date": "2026-07-23", "close": 0.86, "volume": 28884.0}, {"date": "2026-07-24", "close": 0.82, "volume": 246178.0}, {"date": "2026-07-27", "close": 0.845, "volume": 38354.0}, {"date": "2026-07-28", "close": 0.845, "volume": 7916.0}, {"date": "2026-07-29", "close": 0.85, "volume": 40394.0}, {"date": "2026-07-30", "close": 0.88, "volume": 73387.0}, {"date": "2026-07-31", "close": 0.85, "volume": 285968.0}, {"date": "2026-08-03", "close": 0.9, "volume": 12924.0}, {"date": "2026-08-04", "close": 0.9, "volume": 13324.0}, {"date": "2026-08-05", "close": 0.87, "volume": 98588.0}, {"date": "2026-08-06", "close": 0.895, "volume": 7612.0}, {"date": "2026-08-07", "close": 0.9, "volume": 79573.0}, {"date": "2026-08-10", "close": 0.955, "volume": 69427.0}, {"date": "2026-08-11", "close": 1.0, "volume": 108987.0}, {"date": "2026-08-12", "close": 0.975, "volume": 57141.0}, {"date": "2026-08-13", "close": 0.99, "volume": 81398.0}, {"date": "2026-08-14", "close": 0.9625, "volume": 74088.0}, {"date": "2026-08-17", "close": 0.96, "volume": 154151.0}, {"date": "2026-08-18", "close": 0.96, "volume": 23454.0}, {"date": "2026-08-19", "close": 0.9, "volume": 158066.0}, {"date": "2026-08-20", "close": 1.03, "volume": 356467.0}, {"date": "2026-08-21", "close": 1.055, "volume": 451588.0}, {"date": "2026-08-24", "close": 1.05, "volume": 83893.0}, {"date": "2026-08-25", "close": 1.02, "volume": 101164.0}, {"date": "2026-08-26", "close": 0.99, "volume": 88921.0}, {"date": "2026-08-27", "close": 0.945, "volume": 78161.0}, {"date": "2026-08-28", "close": 0.97, "volume": 111662.0}, {"date": "2026-08-31", "close": 0.95, "volume": 223047.0}, {"date": "2026-09-01", "close": 0.975, "volume": 57076.0}, {"date": "2026-09-02", "close": 0.94, "volume": 170700.0}, {"date": "2026-09-03", "close": 0.97, "volume": 38419.0}, {"date": "2026-09-04", "close": 1.0, "volume": 191071.0}, {"date": "2026-09-07", "close": 0.99, "volume": 365758.0}, {"date": "2026-09-08", "close": 0.99, "volume": 32406.0}, {"date": "2026-09-09", "close": 0.9875, "volume": 7862.0}, {"date": "2026-09-10", "close": 1.015, "volume": 38083.0}, {"date": "2026-09-11", "close": 0.985, "volume": 30641.0}, {"date": "2026-09-14", "close": 0.995, "volume": 21974.0}, {"date": "2026-09-15", "close": 0.945, "volume": 138207.0}, {"date": "2026-09-16", "close": 0.895, "volume": 73271.0}, {"date": "2026-09-17", "close": 0.865, "volume": 85926.0}, {"date": "2026-09-18", "close": 0.885, "volume": 277417.0}], "refreshing": true}