{"ticker": "XPD", "overview": {"name": "Xpedra Resources Limited", "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": "XPD", "has_prices": true, "as_of": "2026-09-18", "last": 0.023, "prev_close": 0.023, "change": 0.0, "change_pct": 0.0, "session_volume": 398539.0, "vwap_5": 0.021936399296168124, "vwap_20": 0.02313839859078841, "vwap_60": 0.02157711678713875, "vwap_250": 0.022391112416411143, "high_52w": 0.031, "low_52w": 0.017, "avg_volume_20": 1711311.5, "sessions": 400, "market_cap": {"value": 18180864.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125287", "src": "ASX", "ticker": "XPD", "cik": "", "company": "Xpedra Resources Limited", "company_raw": "Xpedra Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in XPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125287", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "ASX-03117250", "src": "ASX", "ticker": "XPD", "cik": "", "company": "Xpedra Resources Limited", "company_raw": "Xpedra Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "XPD: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117250", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "ASXSH-03113267", "src": "ASX", "ticker": "XPD", "cik": "", "company": "Xpedra Resources Limited", "company_raw": "Xpedra Resources Ltd", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mr Jason Peterson cuts XPD from 7.03%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113267", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": 44053564.0, "indirect_shares": null, "indirect_account": null, "pct": 5.9016, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113267-6A1334950", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B McMaster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-19", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bauk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-15", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B McMaster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-15", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bauk", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-22", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Billingsley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-22", "source_url": "https://www.marketindex.com.au/asx/xpd", "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": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/xpd", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/xpd", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/xpd", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/xpd", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/xpd", "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": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/xpd", "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": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/xpd", "needs_ocr": 0}], "directors": [{"name": "Billingsley", "first_seen": "2020-10-22", "last_seen": "2020-10-22", "status": "past", "notices": 1}, {"name": "Bauk", "first_seen": "2020-10-22", "last_seen": "2020-10-22", "status": "past", "notices": 1}, {"name": "G Bauk", "first_seen": "2021-04-15", "last_seen": "2021-04-15", "status": "past", "notices": 1}, {"name": "B McMaster", "first_seen": "2021-04-15", "last_seen": "2021-04-19", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "AGM Notice and Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154470-6A1352026"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154469-6A1352025"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153244-6A1351425"}, {"date": "2026-10-20", "form": "Progress Report", "title": "PHASE THREE DRILLING SET TO COMMENCE AT SPRINGFIELD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150786-6A1350316"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143834-6A1347446"}], "performance": {"ticker": "XPD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-08-29", "close": 51.83744796, "volume": 5056.0}, {"date": "1997-09-01", "close": 54.71730618, "volume": 2681.0}, {"date": "1997-09-02", "close": 48.95758974, "volume": 882.0}, {"date": "1997-09-03", "close": 47.51766063, "volume": 434.0}, {"date": "1997-09-04", "close": 46.07773152, "volume": 347.0}, {"date": "1997-09-05", "close": 46.07773152, "volume": 17.0}, {"date": "1997-09-08", "close": 46.07773152, "volume": null}, {"date": "1997-09-09", "close": 46.07773152, "volume": 108.0}, {"date": "1997-09-10", "close": 46.07773152, "volume": 69.0}, {"date": "1997-09-11", "close": 46.07773152, "volume": null}, {"date": "1997-09-12", "close": 46.07773152, "volume": 76.0}, {"date": "1997-09-15", "close": 46.07773152, "volume": null}, {"date": "1997-09-16", "close": 46.07773152, "volume": 10.0}, {"date": "1997-09-17", "close": 41.75794419, "volume": 802.0}, {"date": "1997-09-18", "close": 46.07773152, "volume": 49.0}, {"date": "1997-09-19", "close": 48.95758974, "volume": 1510.0}, {"date": "1997-09-22", "close": 48.95758974, "volume": 521.0}, {"date": "1997-09-23", "close": 48.95758974, "volume": 1285.0}, {"date": "1997-09-24", "close": 44.63780241, "volume": 347.0}, {"date": "1997-09-25", "close": 44.63780241, "volume": null}, {"date": "1997-09-26", "close": 44.63780241, "volume": null}, {"date": "1997-09-29", "close": 46.07773152, "volume": 35.0}, {"date": "1997-09-30", "close": 46.07773152, "volume": 191.0}, {"date": "1997-10-01", "close": 46.07773152, "volume": 35.0}, {"date": "1997-10-02", "close": 47.51766063, "volume": 104.0}, {"date": "1997-10-03", "close": 47.51766063, "volume": null}, {"date": "1997-10-06", "close": 48.95758974, "volume": 87.0}, {"date": "1997-10-07", "close": 51.83744796, "volume": 955.0}, {"date": "1997-10-08", "close": 51.83744796, "volume": 434.0}, {"date": "1997-10-09", "close": 51.83744796, "volume": null}, {"date": "1997-10-10", "close": 51.83744796, "volume": null}, {"date": "1997-10-13", "close": 47.51766063, "volume": 52.0}, {"date": "1997-10-14", "close": 47.51766063, "volume": null}, {"date": "1997-10-15", "close": 47.51766063, "volume": null}, {"date": "1997-10-16", "close": 47.51766063, "volume": null}, {"date": "1997-10-17", "close": 43.1978733, "volume": 69.0}, {"date": "1997-10-20", "close": 44.63780241, "volume": 347.0}, {"date": "1997-10-21", "close": 44.63780241, "volume": null}, {"date": "1997-10-22", "close": 44.63780241, "volume": null}, {"date": "1997-10-23", "close": 44.63780241, "volume": null}, {"date": "1997-10-24", "close": 44.63780241, "volume": 174.0}, {"date": "1997-10-27", "close": 44.63780241, "volume": null}, {"date": "1997-10-28", "close": 31.67844042, "volume": 781.0}, {"date": "1997-10-29", "close": 34.55829864, "volume": 486.0}, {"date": "1997-10-30", "close": 34.55829864, "volume": 139.0}, {"date": "1997-10-31", "close": 34.55829864, "volume": null}, {"date": "1997-11-03", "close": 34.55829864, "volume": null}, {"date": "1997-11-04", "close": 34.55829864, "volume": null}, {"date": "1997-11-05", "close": 34.55829864, "volume": null}, {"date": "1997-11-06", "close": 34.55829864, "volume": null}, {"date": "1997-11-07", "close": 34.55829864, "volume": null}, {"date": "1997-11-10", "close": 34.55829864, "volume": null}, {"date": "1997-11-11", "close": 34.55829864, "volume": 104.0}, {"date": "1997-11-12", "close": 34.55829864, "volume": null}, {"date": "1997-11-13", "close": 34.55829864, "volume": null}, {"date": "1997-11-14", "close": 34.55829864, "volume": null}, {"date": "1997-11-17", "close": 28.7985822, "volume": 17.0}, {"date": "1997-11-18", "close": 28.7985822, "volume": null}, {"date": "1997-11-19", "close": 28.7985822, "volume": null}, {"date": "1997-11-20", "close": 28.7985822, "volume": 365.0}, {"date": "1997-11-21", "close": 28.7985822, "volume": null}, {"date": "1997-11-24", "close": 28.7985822, "volume": null}, {"date": "1997-11-25", "close": 28.7985822, "volume": null}, {"date": "1997-11-26", "close": 28.7985822, "volume": null}, {"date": "1997-11-27", "close": 28.7985822, "volume": 35.0}, {"date": "1997-11-28", "close": 28.7985822, "volume": null}, {"date": "1997-12-01", "close": 28.7985822, "volume": null}, {"date": "1997-12-02", "close": 28.7985822, "volume": null}, {"date": "1997-12-03", "close": 23.03886576, "volume": 76.0}, {"date": "1997-12-04", "close": 23.03886576, "volume": 21.0}, {"date": "1997-12-05", "close": 23.03886576, "volume": 76.0}, {"date": "1997-12-08", "close": 19.007064252, "volume": 521.0}, {"date": "1997-12-09", "close": 19.007064252, "volume": null}, {"date": "1997-12-10", "close": 19.007064252, "volume": null}, {"date": "1997-12-11", "close": 19.007064252, "volume": null}, {"date": "1997-12-12", "close": 19.007064252, "volume": null}, {"date": "1997-12-15", "close": 19.583035896, "volume": 174.0}, {"date": "1997-12-16", "close": 19.583035896, "volume": null}, {"date": "1997-12-17", "close": 19.583035896, "volume": null}, {"date": "1997-12-18", "close": 19.583035896, "volume": null}, {"date": "1997-12-19", "close": 19.583035896, "volume": null}, {"date": "1997-12-22", "close": 19.583035896, "volume": null}, {"date": "1997-12-23", "close": 19.583035896, "volume": null}, {"date": "1997-12-24", "close": 19.583035896, "volume": null}, {"date": "1997-12-25", "close": 19.583035896, "volume": null}, {"date": "1997-12-26", "close": 19.583035896, "volume": null}, {"date": "1997-12-29", "close": 19.583035896, "volume": null}, {"date": "1997-12-30", "close": 19.583035896, "volume": null}, {"date": "1997-12-31", "close": 19.583035896, "volume": null}, {"date": "1998-01-01", "close": 19.583035896, "volume": null}, {"date": "1998-01-02", "close": 19.583035896, "volume": null}, {"date": "1998-01-05", "close": 23.03886576, "volume": 139.0}, {"date": "1998-01-06", "close": 23.03886576, "volume": 122.0}, {"date": "1998-01-07", "close": 23.03886576, "volume": null}, {"date": "1998-01-08", "close": 23.03886576, "volume": 139.0}, {"date": "1998-01-09", "close": 23.03886576, "volume": null}, {"date": "1998-01-12", "close": 23.03886576, "volume": null}, {"date": "1998-01-13", "close": 20.15900754, "volume": 139.0}, {"date": "1998-01-14", "close": 20.15900754, "volume": null}, {"date": "1998-01-15", "close": 19.583035896, "volume": 260.0}, {"date": "1998-01-16", "close": 19.583035896, "volume": null}, {"date": "1998-01-19", "close": 19.583035896, "volume": null}, {"date": "1998-01-20", "close": 15.83922021, "volume": 556.0}, {"date": "1998-01-21", "close": 15.83922021, "volume": null}, {"date": "1998-01-22", "close": 15.83922021, "volume": null}, {"date": "1998-01-23", "close": 15.83922021, "volume": null}, {"date": "1998-01-26", "close": 15.83922021, "volume": null}, {"date": "1998-01-27", "close": 23.03886576, "volume": 111.0}, {"date": "1998-01-28", "close": 23.03886576, "volume": null}, {"date": "1998-01-29", "close": 28.7985822, "volume": 80.0}, {"date": "1998-01-30", "close": 28.7985822, "volume": 35.0}, {"date": "1998-02-02", "close": 28.7985822, "volume": null}, {"date": "1998-02-03", "close": 28.7985822, "volume": 87.0}, {"date": "1998-02-04", "close": 28.7985822, "volume": null}, {"date": "1998-02-05", "close": 28.7985822, "volume": null}, {"date": "1998-02-06", "close": 28.7985822, "volume": null}, {"date": "1998-02-09", "close": 28.7985822, "volume": null}, {"date": "1998-02-10", "close": 28.7985822, "volume": null}, {"date": "1998-02-11", "close": 28.7985822, "volume": null}, {"date": "1998-02-12", "close": 28.7985822, "volume": null}, {"date": "1998-02-13", "close": 28.7985822, "volume": null}, {"date": "1998-02-16", "close": 28.7985822, "volume": 1049.0}, {"date": "1998-02-17", "close": 28.7985822, "volume": null}, {"date": "1998-02-18", "close": 25.91872398, "volume": 174.0}, {"date": "1998-02-19", "close": 25.91872398, "volume": null}, {"date": "1998-02-20", "close": 28.7985822, "volume": 799.0}, {"date": "1998-02-23", "close": 28.7985822, "volume": null}, {"date": "1998-02-24", "close": 28.7985822, "volume": null}, {"date": "1998-02-25", "close": 28.7985822, "volume": null}, {"date": "1998-02-26", "close": 28.7985822, "volume": null}, {"date": "1998-02-27", "close": 28.7985822, "volume": null}, {"date": "1998-03-02", "close": 28.7985822, "volume": null}, {"date": "1998-03-03", "close": 28.7985822, "volume": null}, {"date": "1998-03-04", "close": 28.7985822, "volume": null}, {"date": "1998-03-05", "close": 28.7985822, "volume": 87.0}, {"date": "1998-03-06", "close": 28.7985822, "volume": null}, {"date": "1998-03-09", "close": 28.7985822, "volume": null}, {"date": "1998-03-10", "close": 28.7985822, "volume": null}, {"date": "1998-03-11", "close": 28.7985822, "volume": 35.0}, {"date": "1998-03-12", "close": 28.7985822, "volume": null}, {"date": "1998-03-13", "close": 28.7985822, "volume": 608.0}, {"date": "1998-03-16", "close": 28.7985822, "volume": null}, {"date": "1998-03-17", "close": 28.7985822, "volume": 174.0}, {"date": "1998-03-18", "close": 28.7985822, "volume": null}, {"date": "1998-03-19", "close": 28.7985822, "volume": null}, {"date": "1998-03-20", "close": 28.7985822, "volume": null}, {"date": "1998-03-23", "close": 28.7985822, "volume": null}, {"date": "1998-03-24", "close": 28.7985822, "volume": null}, {"date": "1998-03-25", "close": 28.7985822, "volume": null}, {"date": "1998-03-26", "close": 28.7985822, "volume": null}, {"date": "1998-03-27", "close": 28.7985822, "volume": null}, {"date": "1998-03-30", "close": 28.7985822, "volume": null}, {"date": "1998-03-31", "close": 28.7985822, "volume": null}, {"date": "1998-04-01", "close": 28.7985822, "volume": null}, {"date": "1998-04-02", "close": 24.47879487, "volume": 156.0}, {"date": "1998-04-03", "close": 24.47879487, "volume": null}, {"date": "1998-04-06", "close": 24.47879487, "volume": null}, {"date": "1998-04-07", "close": 24.47879487, "volume": null}, {"date": "1998-04-08", "close": 28.7985822, "volume": 87.0}, {"date": "1998-04-09", "close": 28.7985822, "volume": null}, {"date": "1998-04-10", "close": 28.7985822, "volume": null}, {"date": "1998-04-13", "close": 28.7985822, "volume": null}, {"date": "1998-04-14", "close": 28.7985822, "volume": null}, {"date": "1998-04-15", "close": 24.47879487, "volume": 660.0}, {"date": "1998-04-16", "close": 24.47879487, "volume": 347.0}, {"date": "1998-04-17", "close": 24.47879487, "volume": null}, {"date": "1998-04-20", "close": 24.47879487, "volume": null}, {"date": "1998-04-21", "close": 24.47879487, "volume": null}, {"date": "1998-04-22", "close": 24.47879487, "volume": null}, {"date": "1998-04-23", "close": 24.47879487, "volume": null}, {"date": "1998-04-24", "close": 24.47879487, "volume": 104.0}, {"date": "1998-04-27", "close": 24.47879487, "volume": null}, {"date": "1998-04-28", "close": 24.47879487, "volume": null}, {"date": "1998-04-29", "close": 24.47879487, "volume": null}, {"date": "1998-04-30", "close": 24.47879487, "volume": null}, {"date": "1998-05-01", "close": 24.47879487, "volume": null}, {"date": "1998-05-04", "close": 24.47879487, "volume": null}, {"date": "1998-05-05", "close": 24.47879487, "volume": null}, {"date": "1998-05-06", "close": 24.47879487, "volume": null}, {"date": "1998-05-07", "close": 23.03886576, "volume": 69.0}, {"date": "1998-05-08", "close": 23.03886576, "volume": null}, {"date": "1998-05-11", "close": 23.03886576, "volume": null}, {"date": "1998-05-12", "close": 23.03886576, "volume": null}, {"date": "1998-05-13", "close": 23.03886576, "volume": null}, {"date": "1998-05-14", "close": 23.03886576, "volume": null}, {"date": "1998-05-15", "close": 23.03886576, "volume": null}, {"date": "1998-05-18", "close": 23.03886576, "volume": null}, {"date": "1998-05-19", "close": 23.03886576, "volume": null}, {"date": "1998-05-20", "close": 23.03886576, "volume": null}, {"date": "1998-05-21", "close": 23.03886576, "volume": null}, {"date": "1998-05-22", "close": 23.03886576, "volume": 174.0}, {"date": "1998-05-25", "close": 23.03886576, "volume": null}, {"date": "1998-05-26", "close": 23.03886576, "volume": null}, {"date": "1998-05-27", "close": 23.03886576, "volume": null}, {"date": "1998-05-28", "close": 23.326851582, "volume": 153.0}, {"date": "1998-05-29", "close": 23.03886576, "volume": 347.0}, {"date": "1998-06-01", "close": 23.03886576, "volume": null}, {"date": "1998-06-02", "close": 19.583035896, "volume": 226.0}, {"date": "1998-06-03", "close": 19.583035896, "volume": 35.0}, {"date": "1998-06-04", "close": 19.583035896, "volume": 35.0}, {"date": "1998-06-05", "close": 19.583035896, "volume": 139.0}, {"date": "1998-06-08", "close": 19.583035896, "volume": null}, {"date": "1998-06-09", "close": 19.583035896, "volume": null}, {"date": "1998-06-10", "close": 19.583035896, "volume": 344.0}, {"date": "1998-06-11", "close": 19.295050074, "volume": 35.0}, {"date": "1998-06-12", "close": 19.295050074, "volume": null}, {"date": "1998-06-15", "close": 19.295050074, "volume": null}, {"date": "1998-06-16", "close": 19.295050074, "volume": null}, {"date": "1998-06-17", "close": 19.295050074, "volume": null}, {"date": "1998-06-18", "close": 14.3992911, "volume": 69.0}, {"date": "1998-06-19", "close": 14.3992911, "volume": null}, {"date": "1998-06-22", "close": 14.3992911, "volume": 347.0}, {"date": "1998-06-23", "close": 15.83922021, "volume": 347.0}, {"date": "1998-06-24", "close": 15.83922021, "volume": 122.0}, {"date": "1998-06-25", "close": 15.83922021, "volume": null}, {"date": "1998-06-26", "close": 15.83922021, "volume": null}, {"date": "1998-06-29", "close": 15.83922021, "volume": 69.0}, {"date": "1998-06-30", "close": 14.687276922, "volume": 208.0}, {"date": "1998-07-01", "close": 14.687276922, "volume": null}, {"date": "1998-07-02", "close": 14.687276922, "volume": 35.0}, {"date": "1998-07-03", "close": 14.687276922, "volume": null}, {"date": "1998-07-06", "close": 14.687276922, "volume": null}, {"date": "1998-07-07", "close": 14.687276922, "volume": null}, {"date": "1998-07-08", "close": 14.687276922, "volume": null}, {"date": "1998-07-09", "close": 19.295050074, "volume": 38.0}, {"date": "1998-07-10", "close": 19.295050074, "volume": null}, {"date": "1998-07-13", "close": 23.03886576, "volume": 2636.0}, {"date": "1998-07-14", "close": 23.03886576, "volume": 104.0}, {"date": "1998-07-15", "close": 23.03886576, "volume": null}, {"date": "1998-07-16", "close": 20.15900754, "volume": 785.0}, {"date": "1998-07-17", "close": 20.15900754, "volume": null}, {"date": "1998-07-20", "close": 20.15900754, "volume": null}, {"date": "1998-07-21", "close": 20.15900754, "volume": null}, {"date": "1998-07-22", "close": 20.15900754, "volume": null}, {"date": "1998-07-23", "close": 17.27914932, "volume": 35.0}, {"date": "1998-07-24", "close": 17.27914932, "volume": 174.0}, {"date": "1998-07-27", "close": 17.27914932, "volume": 35.0}, {"date": "1998-07-28", "close": 17.27914932, "volume": null}, {"date": "1998-07-29", "close": 17.27914932, "volume": null}, {"date": "1998-07-30", "close": 17.27914932, "volume": null}, {"date": "1998-07-31", "close": 17.27914932, "volume": null}, {"date": "1998-08-03", "close": 17.27914932, "volume": null}, {"date": "1998-08-04", "close": 17.27914932, "volume": null}, {"date": "1998-08-05", "close": 17.27914932, "volume": null}, {"date": "1998-08-06", "close": 17.27914932, "volume": null}, {"date": "1998-08-07", "close": 17.27914932, "volume": null}, {"date": "1998-08-10", "close": 17.27914932, "volume": null}, {"date": "1998-08-11", "close": 17.27914932, "volume": null}, {"date": "1998-08-12", "close": 16.991163498, "volume": 201.0}, {"date": "1998-08-13", "close": 16.991163498, "volume": null}, {"date": "1998-08-14", "close": 14.111305278, "volume": 313.0}, {"date": "1998-08-17", "close": 11.51943288, "volume": 174.0}, {"date": "1998-08-18", "close": 11.51943288, "volume": null}, {"date": "1998-08-19", "close": 11.51943288, "volume": null}, {"date": "1998-08-20", "close": 11.51943288, "volume": null}, {"date": "1998-08-21", "close": 11.51943288, "volume": null}, {"date": "1998-08-24", "close": 11.51943288, "volume": null}, {"date": "1998-08-25", "close": 11.51943288, "volume": null}, {"date": "1998-08-26", "close": 11.51943288, "volume": null}, {"date": "1998-08-27", "close": 11.51943288, "volume": null}, {"date": "1998-08-28", "close": 11.51943288, "volume": null}, {"date": "1998-08-31", "close": 11.51943288, "volume": null}, {"date": "1998-09-01", "close": 11.51943288, "volume": null}, {"date": "1998-09-02", "close": 11.51943288, "volume": null}, {"date": "1998-09-03", "close": 11.51943288, "volume": null}, {"date": "1998-09-04", "close": 11.51943288, "volume": null}, {"date": "1998-09-07", "close": 11.51943288, "volume": 243.0}, {"date": "1998-09-08", "close": 11.51943288, "volume": null}, {"date": "1998-09-09", "close": 14.3992911, "volume": 135.0}, {"date": "1998-09-10", "close": 14.3992911, "volume": null}, {"date": "1998-09-11", "close": 14.3992911, "volume": null}, {"date": "1998-09-14", "close": 14.3992911, "volume": 3.0}, {"date": "1998-09-15", "close": 14.3992911, "volume": null}, {"date": "1998-09-16", "close": 14.3992911, "volume": null}, {"date": "1998-09-17", "close": 11.807418702, "volume": 101.0}, {"date": "1998-09-18", "close": 11.807418702, "volume": null}, {"date": "1998-09-21", "close": 11.51943288, "volume": 139.0}, {"date": "1998-09-22", "close": 11.51943288, "volume": null}, {"date": "1998-09-23", "close": 14.3992911, "volume": 101.0}, {"date": "1998-09-24", "close": 14.3992911, "volume": 247.0}, {"date": "1998-09-25", "close": 14.3992911, "volume": null}, {"date": "1998-09-28", "close": 14.3992911, "volume": null}, {"date": "1998-09-29", "close": 14.3992911, "volume": null}, {"date": "1998-09-30", "close": 14.3992911, "volume": null}, {"date": "1998-10-01", "close": 14.3992911, "volume": null}, {"date": "1998-10-02", "close": 14.3992911, "volume": null}, {"date": "1998-10-05", "close": 14.3992911, "volume": null}, {"date": "1998-10-06", "close": 14.3992911, "volume": null}, {"date": "1998-10-07", "close": 14.3992911, "volume": null}, {"date": "1998-10-08", "close": 14.3992911, "volume": null}, {"date": "1998-10-09", "close": 14.3992911, "volume": null}, {"date": "1998-10-12", "close": 14.3992911, "volume": null}, {"date": "1998-10-13", "close": 11.51943288, "volume": 278.0}, {"date": "1998-10-14", "close": 11.51943288, "volume": null}, {"date": "1998-10-15", "close": 11.51943288, "volume": null}, {"date": "1998-10-16", "close": 11.51943288, "volume": 128.0}, {"date": "1998-10-19", "close": 11.51943288, "volume": 97.0}, {"date": "1998-10-20", "close": 12.95936199, "volume": 139.0}, {"date": "1998-10-21", "close": 12.95936199, "volume": null}, {"date": "1998-10-22", "close": 12.95936199, "volume": null}, {"date": "1998-10-23", "close": 12.95936199, "volume": null}, {"date": "1998-10-26", "close": 12.95936199, "volume": null}, {"date": "1998-10-27", "close": 12.671376168, "volume": 35.0}, {"date": "1998-10-28", "close": 12.671376168, "volume": null}, {"date": "1998-10-29", "close": 12.671376168, "volume": 7.0}, {"date": "1998-10-30", "close": 13.247347812, "volume": 52.0}, {"date": "1998-11-02", "close": 13.247347812, "volume": 52.0}, {"date": "1998-11-03", "close": 13.247347812, "volume": 347.0}, {"date": "1998-11-04", "close": 13.247347812, "volume": 97.0}, {"date": "1998-11-05", "close": 13.535333634, "volume": 347.0}, {"date": "1998-11-06", "close": 13.535333634, "volume": null}, {"date": "1998-11-09", "close": 13.535333634, "volume": null}, {"date": "1998-11-10", "close": 13.535333634, "volume": null}, {"date": "1998-11-11", "close": 13.535333634, "volume": null}, {"date": "1998-11-12", "close": 14.3992911, "volume": 139.0}, {"date": "1998-11-13", "close": 15.83922021, "volume": 52.0}, {"date": "1998-11-16", "close": 15.83922021, "volume": null}, {"date": "1998-11-17", "close": 15.83922021, "volume": null}, {"date": "1998-11-18", "close": 18.71907843, "volume": 618.0}, {"date": "1998-11-19", "close": 18.71907843, "volume": null}, {"date": "1998-11-20", "close": 18.71907843, "volume": 260.0}, {"date": "1998-11-23", "close": 18.71907843, "volume": null}, {"date": "1998-11-24", "close": 18.71907843, "volume": 208.0}, {"date": "1998-11-25", "close": 18.71907843, "volume": 417.0}, {"date": "1998-11-26", "close": 18.71907843, "volume": null}, {"date": "1998-11-27", "close": 19.007064252, "volume": 833.0}, {"date": "1998-11-30", "close": 23.03886576, "volume": 455.0}, {"date": "1998-12-01", "close": 24.47879487, "volume": 1424.0}, {"date": "1998-12-02", "close": 25.91872398, "volume": 2321.0}, {"date": "1998-12-03", "close": 33.11836953, "volume": 1042.0}, {"date": "1998-12-04", "close": 30.23851131, "volume": 2955.0}, {"date": "1998-12-07", "close": 28.7985822, "volume": 1910.0}, {"date": "1998-12-08", "close": 25.91872398, "volume": 1083.0}, {"date": "1998-12-09", "close": 25.91872398, "volume": null}, {"date": "1998-12-10", "close": 26.206709802, "volume": 694.0}, {"date": "1998-12-11", "close": 27.35865309, "volume": 868.0}, {"date": "1998-12-14", "close": 26.494695624, "volume": 434.0}, {"date": "1998-12-15", "close": 25.630738158, "volume": 1042.0}, {"date": "1998-12-16", "close": 24.47879487, "volume": 490.0}, {"date": "1998-12-17", "close": 24.190809048, "volume": 97.0}, {"date": "1998-12-18", "close": 24.190809048, "volume": null}, {"date": "1998-12-21", "close": 24.190809048, "volume": null}, {"date": "1998-12-22", "close": 23.326851582, "volume": 87.0}, {"date": "1998-12-23", "close": 22.750879938, "volume": 733.0}, {"date": "1998-12-24", "close": 22.750879938, "volume": null}, {"date": "1998-12-25", "close": 22.750879938, "volume": null}, {"date": "1998-12-28", "close": 22.750879938, "volume": null}, {"date": "1998-12-29", "close": 22.750879938, "volume": null}, {"date": "1998-12-30", "close": 20.15900754, "volume": 347.0}, {"date": "1998-12-31", "close": 20.15900754, "volume": null}, {"date": "1999-01-01", "close": 20.15900754, "volume": null}, {"date": "1999-01-04", "close": 20.15900754, "volume": null}, {"date": "1999-01-05", "close": 19.871021718, "volume": 556.0}, {"date": "1999-01-06", "close": 20.15900754, "volume": 653.0}, {"date": "1999-01-07", "close": 18.71907843, "volume": 347.0}, {"date": "1999-01-08", "close": 18.71907843, "volume": null}, {"date": "1999-01-11", "close": 18.71907843, "volume": null}, {"date": "1999-01-12", "close": 18.71907843, "volume": 521.0}, {"date": "1999-01-13", "close": 19.295050074, "volume": 521.0}, {"date": "1999-01-14", "close": 20.15900754, "volume": 2021.0}, {"date": "1999-01-15", "close": 20.15900754, "volume": 243.0}, {"date": "1999-01-18", "close": 20.15900754, "volume": null}, {"date": "1999-01-19", "close": 20.15900754, "volume": 521.0}, {"date": "1999-01-20", "close": 20.15900754, "volume": null}, {"date": "1999-01-21", "close": 20.15900754, "volume": null}, {"date": "1999-01-22", "close": 20.15900754, "volume": null}, {"date": "1999-01-25", "close": 18.71907843, "volume": 347.0}, {"date": "1999-01-26", "close": 18.71907843, "volume": null}, {"date": "1999-01-27", "close": 18.71907843, "volume": null}, {"date": "1999-01-28", "close": 18.71907843, "volume": null}, {"date": "1999-01-29", "close": 18.71907843, "volume": null}, {"date": "1999-02-01", "close": 18.71907843, "volume": null}, {"date": "1999-02-02", "close": 18.71907843, "volume": null}, {"date": "1999-02-03", "close": 20.15900754, "volume": 868.0}, {"date": "1999-02-04", "close": 21.59893665, "volume": 608.0}, {"date": "1999-02-05", "close": 23.03886576, "volume": 1866.0}, {"date": "1999-02-08", "close": 23.03886576, "volume": 156.0}, {"date": "1999-02-09", "close": 23.03886576, "volume": 653.0}, {"date": "1999-02-10", "close": 23.03886576, "volume": null}, {"date": "1999-02-11", "close": 24.190809048, "volume": 61.0}, {"date": "1999-02-12", "close": 26.782681446, "volume": 2283.0}, {"date": "1999-02-15", "close": 27.35865309, "volume": 844.0}, {"date": "1999-02-16", "close": 26.782681446, "volume": 486.0}, {"date": "1999-02-17", "close": 26.782681446, "volume": null}, {"date": "1999-02-18", "close": 25.91872398, "volume": 2327.0}, {"date": "1999-02-19", "close": 23.03886576, "volume": 667.0}, {"date": "1999-02-22", "close": 21.59893665, "volume": 497.0}, {"date": "1999-02-23", "close": 23.03886576, "volume": 267.0}, {"date": "1999-02-24", "close": 23.03886576, "volume": null}, {"date": "1999-02-25", "close": 23.03886576, "volume": null}, {"date": "1999-02-26", "close": 24.47879487, "volume": 868.0}, {"date": "1999-03-01", "close": 23.03886576, "volume": 80.0}, {"date": "1999-03-02", "close": 23.03886576, "volume": 198.0}, {"date": "1999-03-03", "close": 23.03886576, "volume": 80.0}, {"date": "1999-03-04", "close": 25.91872398, "volume": 1285.0}, {"date": "1999-03-05", "close": 25.91872398, "volume": 660.0}, {"date": "1999-03-08", "close": 25.91872398, "volume": null}, {"date": "1999-03-09", "close": 27.35865309, "volume": 226.0}, {"date": "1999-03-10", "close": 25.91872398, "volume": 799.0}, {"date": "1999-03-11", "close": 25.91872398, "volume": 35.0}, {"date": "1999-03-12", "close": 25.91872398, "volume": 538.0}, {"date": "1999-03-15", "close": 25.91872398, "volume": null}, {"date": "1999-03-16", "close": 23.03886576, "volume": 69.0}, {"date": "1999-03-17", "close": 23.03886576, "volume": null}, {"date": "1999-03-18", "close": 21.59893665, "volume": 469.0}, {"date": "1999-03-19", "close": 21.59893665, "volume": 226.0}, {"date": "1999-03-22", "close": 21.310950828, "volume": 104.0}, {"date": "1999-03-23", "close": 21.310950828, "volume": 174.0}, {"date": "1999-03-24", "close": 21.310950828, "volume": null}, {"date": "1999-03-25", "close": 20.15900754, "volume": 854.0}, {"date": "1999-03-26", "close": 21.59893665, "volume": 104.0}, {"date": "1999-03-29", "close": 20.15900754, "volume": 83.0}, {"date": "1999-03-30", "close": 20.15900754, "volume": null}, {"date": "1999-03-31", "close": 20.15900754, "volume": null}, {"date": "1999-04-01", "close": 20.15900754, "volume": null}, {"date": "1999-04-02", "close": 20.15900754, "volume": null}, {"date": "1999-04-05", "close": 20.15900754, "volume": null}, {"date": "1999-04-06", "close": 20.15900754, "volume": 1389.0}, {"date": "1999-04-07", "close": 20.15900754, "volume": 1042.0}, {"date": "1999-04-08", "close": 20.15900754, "volume": 69.0}, {"date": "1999-04-09", "close": 20.15900754, "volume": null}, {"date": "1999-04-12", "close": 20.15900754, "volume": null}, {"date": "1999-04-13", "close": 20.15900754, "volume": null}, {"date": "1999-04-14", "close": 20.15900754, "volume": 1042.0}, {"date": "1999-04-15", "close": 19.295050074, "volume": 35.0}, {"date": "1999-04-16", "close": 20.15900754, "volume": 174.0}, {"date": "1999-04-19", "close": 20.15900754, "volume": null}, {"date": "1999-04-20", "close": 19.295050074, "volume": 139.0}, {"date": "1999-04-21", "close": 18.71907843, "volume": 347.0}, {"date": "1999-04-22", "close": 18.71907843, "volume": 122.0}, {"date": "1999-04-23", "close": 18.71907843, "volume": 1267.0}, {"date": "1999-04-26", "close": 18.71907843, "volume": null}, {"date": "1999-04-27", "close": 20.15900754, "volume": 531.0}, {"date": "1999-04-28", "close": 20.15900754, "volume": null}, {"date": "1999-04-29", "close": 20.15900754, "volume": 2490.0}, {"date": "1999-04-30", "close": 19.583035896, "volume": 1727.0}, {"date": "1999-05-03", "close": 19.583035896, "volume": 1153.0}, {"date": "1999-05-04", "close": 18.71907843, "volume": 802.0}, {"date": "1999-05-05", "close": 19.583035896, "volume": 726.0}, {"date": "1999-05-06", "close": 18.71907843, "volume": 104.0}, {"date": "1999-05-07", "close": 19.583035896, "volume": 1632.0}, {"date": "1999-05-10", "close": 19.295050074, "volume": 35.0}, {"date": "1999-05-11", "close": 19.583035896, "volume": 347.0}, {"date": "1999-05-12", "close": 18.71907843, "volume": 1347.0}, {"date": "1999-05-13", "close": 18.71907843, "volume": 2431.0}, {"date": "1999-05-14", "close": 18.71907843, "volume": 792.0}, {"date": "1999-05-17", "close": 18.71907843, "volume": 208.0}, {"date": "1999-05-18", "close": 17.27914932, "volume": 469.0}, {"date": "1999-05-19", "close": 17.27914932, "volume": null}, {"date": "1999-05-20", "close": 17.27914932, "volume": 1083.0}, {"date": "1999-05-21", "close": 18.71907843, "volume": 1875.0}, {"date": "1999-05-24", "close": 17.27914932, "volume": 347.0}, {"date": "1999-05-25", "close": 18.71907843, "volume": 347.0}, {"date": "1999-05-26", "close": 17.855120964, "volume": 5209.0}, {"date": "1999-05-27", "close": 17.27914932, "volume": 1840.0}, {"date": "1999-05-28", "close": 17.27914932, "volume": 347.0}, {"date": "1999-05-31", "close": 17.27914932, "volume": 1866.0}, {"date": "1999-06-01", "close": 17.27914932, "volume": null}, {"date": "1999-06-02", "close": 17.27914932, "volume": null}, {"date": "1999-06-03", "close": 17.27914932, "volume": 590.0}, {"date": "1999-06-04", "close": 18.143106786, "volume": 2440.0}, {"date": "1999-06-07", "close": 17.567135142, "volume": 139.0}, {"date": "1999-06-08", "close": 18.143106786, "volume": 347.0}, {"date": "1999-06-09", "close": 17.567135142, "volume": 984.0}, {"date": "1999-06-10", "close": 17.27914932, "volume": 625.0}, {"date": "1999-06-11", "close": 17.27914932, "volume": 243.0}, {"date": "1999-06-14", "close": 17.27914932, "volume": null}, {"date": "1999-06-15", "close": 17.567135142, "volume": 174.0}, {"date": "1999-06-16", "close": 18.71907843, "volume": 44349.0}, {"date": "1999-06-17", "close": 23.03886576, "volume": 3219.0}, {"date": "1999-06-18", "close": 22.174908294, "volume": 4156.0}, {"date": "1999-06-21", "close": 23.03886576, "volume": 979.0}, {"date": "1999-06-22", "close": 23.614837404, "volume": 625.0}, {"date": "1999-06-23", "close": 25.342752336, "volume": 632.0}, {"date": "1999-06-24", "close": 23.902823226, "volume": 1111.0}, {"date": "1999-06-25", "close": 24.766780692, "volume": 1069.0}, {"date": "1999-06-28", "close": 23.03886576, "volume": 608.0}, {"date": "1999-06-29", "close": 25.91872398, "volume": 1181.0}, {"date": "1999-06-30", "close": 30.23851131, "volume": 760.0}, {"date": "1999-07-01", "close": 30.23851131, "volume": 122.0}, {"date": "1999-07-02", "close": 31.67844042, "volume": 642.0}, {"date": "1999-07-05", "close": 30.23851131, "volume": 573.0}, {"date": "1999-07-06", "close": 28.7985822, "volume": 417.0}, {"date": "1999-07-07", "close": 34.55829864, "volume": 13699.0}, {"date": "1999-07-08", "close": 31.67844042, "volume": 6770.0}, {"date": "1999-07-09", "close": 30.23851131, "volume": 1278.0}, {"date": "1999-07-12", "close": 33.11836953, "volume": 576.0}, {"date": "1999-07-13", "close": 31.67844042, "volume": 1129.0}, {"date": "1999-07-14", "close": 30.23851131, "volume": 1745.0}, {"date": "1999-07-15", "close": 31.67844042, "volume": 1501.0}, {"date": "1999-07-16", "close": 30.23851131, "volume": 522.0}, {"date": "1999-07-19", "close": 33.11836953, "volume": 681.0}, {"date": "1999-07-20", "close": 33.11836953, "volume": 1278.0}, {"date": "1999-07-21", "close": 31.67844042, "volume": 37.0}, {"date": "1999-07-22", "close": 30.23851131, "volume": 220.0}, {"date": "1999-07-23", "close": 30.23851131, "volume": 42.0}, {"date": "1999-07-26", "close": 31.67844042, "volume": 100.0}, {"date": "1999-07-27", "close": 28.7985822, "volume": 1196.0}, {"date": "1999-07-28", "close": 30.23851131, "volume": 974.0}, {"date": "1999-07-29", "close": 30.23851131, "volume": 174.0}, {"date": "1999-07-30", "close": 31.67844042, "volume": 1176.0}, {"date": "1999-08-02", "close": 33.11836953, "volume": 1292.0}, {"date": "1999-08-03", "close": 33.11836953, "volume": 694.0}, {"date": "1999-08-04", "close": 33.11836953, "volume": null}, {"date": "1999-08-05", "close": 31.67844042, "volume": 507.0}, {"date": "1999-08-06", "close": 33.11836953, "volume": 538.0}, {"date": "1999-08-09", "close": 30.23851131, "volume": 868.0}, {"date": "1999-08-10", "close": 30.23851131, "volume": 87.0}, {"date": "1999-08-11", "close": 30.23851131, "volume": 868.0}, {"date": "1999-08-12", "close": 30.23851131, "volume": null}, {"date": "1999-08-13", "close": 30.23851131, "volume": null}, {"date": "1999-08-16", "close": 30.23851131, "volume": 583.0}, {"date": "1999-08-17", "close": 30.23851131, "volume": null}, {"date": "1999-08-18", "close": 30.23851131, "volume": null}, {"date": "1999-08-19", "close": 24.47879487, "volume": 33.0}, {"date": "1999-08-20", "close": 24.47879487, "volume": null}, {"date": "1999-08-23", "close": 28.7985822, "volume": 347.0}, {"date": "1999-08-24", "close": 24.47879487, "volume": 2281.0}, {"date": "1999-08-25", "close": 28.510596378, "volume": 347.0}, {"date": "1999-08-26", "close": 28.510596378, "volume": null}, {"date": "1999-08-27", "close": 28.510596378, "volume": 174.0}, {"date": "1999-08-30", "close": 28.222610556, "volume": 1806.0}, {"date": "1999-08-31", "close": 27.35865309, "volume": 694.0}, {"date": "1999-09-01", "close": 28.510596378, "volume": 381.0}, {"date": "1999-09-02", "close": 25.91872398, "volume": 174.0}, {"date": "1999-09-03", "close": 25.054766514, "volume": 313.0}, {"date": "1999-09-06", "close": 27.934624734, "volume": 174.0}, {"date": "1999-09-07", "close": 27.934624734, "volume": 260.0}, {"date": "1999-09-08", "close": 27.934624734, "volume": null}, {"date": "1999-09-09", "close": 27.934624734, "volume": null}, {"date": "1999-09-10", "close": 30.23851131, "volume": 12957.0}, {"date": "1999-09-13", "close": 30.23851131, "volume": 1848.0}, {"date": "1999-09-14", "close": 33.11836953, "volume": 800.0}, {"date": "1999-09-15", "close": 31.67844042, "volume": 259.0}, {"date": "1999-09-16", "close": 30.23851131, "volume": 755.0}, {"date": "1999-09-17", "close": 28.7985822, "volume": 2261.0}, {"date": "1999-09-20", "close": 31.67844042, "volume": 1776.0}, {"date": "1999-09-21", "close": 34.55829864, "volume": 2083.0}, {"date": "1999-09-22", "close": 34.55829864, "volume": 3510.0}, {"date": "1999-09-23", "close": 37.43815686, "volume": 1529.0}, {"date": "1999-09-24", "close": 40.31801508, "volume": 3024.0}, {"date": "1999-09-27", "close": 44.63780241, "volume": 5025.0}, {"date": "1999-09-28", "close": 38.87808597, "volume": 3750.0}, {"date": "1999-09-29", "close": 40.31801508, "volume": 1824.0}, {"date": "1999-09-30", "close": 40.31801508, "volume": 1559.0}, {"date": "1999-10-01", "close": 41.75794419, "volume": 694.0}, {"date": "1999-10-04", "close": 41.75794419, "volume": 1201.0}, {"date": "1999-10-05", "close": 43.1978733, "volume": 1334.0}, {"date": "1999-10-06", "close": 43.1978733, "volume": 1539.0}, {"date": "1999-10-07", "close": 41.75794419, "volume": 1783.0}, {"date": "1999-10-08", "close": 41.75794419, "volume": 524.0}, {"date": "1999-10-11", "close": 40.31801508, "volume": 1813.0}, {"date": "1999-10-12", "close": 37.43815686, "volume": 347.0}, {"date": "1999-10-13", "close": 37.43815686, "volume": 32.0}, {"date": "1999-10-14", "close": 37.43815686, "volume": 350.0}, {"date": "1999-10-15", "close": 35.99822775, "volume": 260.0}, {"date": "1999-10-18", "close": 35.99822775, "volume": 434.0}, {"date": "1999-10-19", "close": 35.99822775, "volume": null}, {"date": "1999-10-20", "close": 35.99822775, "volume": null}, {"date": "1999-10-21", "close": 35.99822775, "volume": null}, {"date": "1999-10-22", "close": 37.43815686, "volume": 173.0}, {"date": "1999-10-25", "close": 35.99822775, "volume": 198.0}, {"date": "1999-10-26", "close": 35.99822775, "volume": null}, {"date": "1999-10-27", "close": 37.43815686, "volume": 208.0}, {"date": "1999-10-28", "close": 35.99822775, "volume": 538.0}, {"date": "1999-10-29", "close": 38.87808597, "volume": 82.0}, {"date": "1999-11-01", "close": 35.99822775, "volume": 2118.0}, {"date": "1999-11-02", "close": 35.99822775, "volume": 243.0}, {"date": "1999-11-03", "close": 37.43815686, "volume": 81.0}, {"date": "1999-11-04", "close": 37.43815686, "volume": 347.0}, {"date": "1999-11-05", "close": 37.43815686, "volume": 382.0}, {"date": "1999-11-08", "close": 38.87808597, "volume": 260.0}, {"date": "1999-11-09", "close": 38.87808597, "volume": 434.0}, {"date": "1999-11-10", "close": 43.1978733, "volume": 2496.0}, {"date": "1999-11-11", "close": 43.1978733, "volume": 1972.0}, {"date": "1999-11-12", "close": 38.87808597, "volume": 785.0}, {"date": "1999-11-15", "close": 40.31801508, "volume": 3639.0}, {"date": "1999-11-16", "close": 41.75794419, "volume": 1215.0}, {"date": "1999-11-17", "close": 40.31801508, "volume": 313.0}, {"date": "1999-11-18", "close": 41.75794419, "volume": 279.0}, {"date": "1999-11-19", "close": 38.87808597, "volume": 103.0}, {"date": "1999-11-22", "close": 40.31801508, "volume": 174.0}, {"date": "1999-11-23", "close": 37.43815686, "volume": 51.0}, {"date": "1999-11-24", "close": 37.43815686, "volume": 90.0}, {"date": "1999-11-25", "close": 37.43815686, "volume": 244.0}, {"date": "1999-11-26", "close": 40.31801508, "volume": 184.0}, {"date": "1999-11-29", "close": 40.31801508, "volume": null}, {"date": "1999-11-30", "close": 40.31801508, "volume": 230.0}, {"date": "1999-12-01", "close": 40.31801508, "volume": 770.0}, {"date": "1999-12-02", "close": 47.51766063, "volume": 7993.0}, {"date": "1999-12-03", "close": 44.63780241, "volume": 2301.0}, {"date": "1999-12-06", "close": 46.07773152, "volume": 373.0}, {"date": "1999-12-07", "close": 43.1978733, "volume": 743.0}, {"date": "1999-12-08", "close": 43.1978733, "volume": 726.0}, {"date": "1999-12-09", "close": 43.1978733, "volume": 10.0}, {"date": "1999-12-10", "close": 41.75794419, "volume": 451.0}, {"date": "1999-12-13", "close": 46.07773152, "volume": 1215.0}, {"date": "1999-12-14", "close": 44.63780241, "volume": 1225.0}, {"date": "1999-12-15", "close": 47.51766063, "volume": 2341.0}, {"date": "1999-12-16", "close": 43.1978733, "volume": 1604.0}, {"date": "1999-12-17", "close": 51.83744796, "volume": 3794.0}, {"date": "1999-12-20", "close": 50.39751885, "volume": 1701.0}, {"date": "1999-12-21", "close": 48.95758974, "volume": 764.0}, {"date": "1999-12-22", "close": 47.51766063, "volume": 2557.0}, {"date": "1999-12-23", "close": 50.39751885, "volume": 910.0}, {"date": "1999-12-24", "close": 50.39751885, "volume": 106.0}, {"date": "1999-12-27", "close": 50.39751885, "volume": null}, {"date": "1999-12-28", "close": 50.39751885, "volume": null}, {"date": "1999-12-29", "close": 53.27737707, "volume": 27493.0}, {"date": "1999-12-30", "close": 54.71730618, "volume": 23231.0}, {"date": "1999-12-31", "close": 54.71730618, "volume": null}, {"date": "2000-01-03", "close": 54.71730618, "volume": null}, {"date": "2000-01-04", "close": 51.83744796, "volume": 735.0}, {"date": "2000-01-05", "close": 46.07773152, "volume": 1014.0}, {"date": "2000-01-06", "close": 46.07773152, "volume": 566.0}, {"date": "2000-01-07", "close": 48.95758974, "volume": 575.0}, {"date": "2000-01-10", "close": 47.51766063, "volume": 465.0}, {"date": "2000-01-11", "close": 48.95758974, "volume": 2034.0}, {"date": "2000-01-12", "close": 48.95758974, "volume": 735.0}, {"date": "2000-01-13", "close": 46.07773152, "volume": 382.0}, {"date": "2000-01-14", "close": 47.51766063, "volume": 372.0}, {"date": "2000-01-17", "close": 46.07773152, "volume": 347.0}, {"date": "2000-01-18", "close": 44.63780241, "volume": 1781.0}, {"date": "2000-01-19", "close": 43.1978733, "volume": 1413.0}, {"date": "2000-01-20", "close": 47.51766063, "volume": 2115.0}, {"date": "2000-01-21", "close": 46.07773152, "volume": 1252.0}, {"date": "2000-01-24", "close": 51.83744796, "volume": 2880.0}, {"date": "2000-01-25", "close": 48.95758974, "volume": 7437.0}, {"date": "2000-01-26", "close": 48.95758974, "volume": null}, {"date": "2000-01-27", "close": 47.51766063, "volume": 4560.0}, {"date": "2000-01-28", "close": 50.39751885, "volume": 7548.0}, {"date": "2000-01-31", "close": 52.98727176, "volume": 4103.0}, {"date": "2000-02-01", "close": 58.8747464, "volume": 5157.0}, {"date": "2000-02-02", "close": 52.98727176, "volume": 2059.0}, {"date": "2000-02-03", "close": 51.5154031, "volume": 1451.0}, {"date": "2000-02-07", "close": 50.04353444, "volume": 864.0}, {"date": "2000-02-08", "close": 52.98727176, "volume": 883.0}, {"date": "2000-02-09", "close": 50.04353444, "volume": 357.0}, {"date": "2000-02-10", "close": 51.5154031, "volume": 109.0}, {"date": "2000-02-11", "close": 51.5154031, "volume": 150.0}, {"date": "2000-02-14", "close": 50.04353444, "volume": 710.0}, {"date": "2000-02-16", "close": 51.5154031, "volume": 828.0}, {"date": "2000-02-17", "close": 51.5154031, "volume": 1284.0}, {"date": "2000-02-21", "close": 47.09979712, "volume": 1038.0}, {"date": "2000-02-23", "close": 66.2340897, "volume": 14272.0}, {"date": "2000-02-24", "close": 60.34661506, "volume": 6672.0}, {"date": "2000-02-25", "close": 57.40287774, "volume": 4038.0}, {"date": "2000-02-28", "close": 55.93100908, "volume": 975.0}, {"date": "2000-02-29", "close": 54.45914042, "volume": 890.0}, {"date": "2000-03-01", "close": 54.45914042, "volume": 1094.0}, {"date": "2000-03-02", "close": 55.93100908, "volume": 1536.0}, {"date": "2000-03-03", "close": 51.5154031, "volume": 1415.0}, {"date": "2000-03-06", "close": 57.40287774, "volume": 807.0}, {"date": "2000-03-07", "close": 51.5154031, "volume": 3217.0}, {"date": "2000-03-08", "close": 47.982918316, "volume": 2848.0}, {"date": "2000-03-09", "close": 55.93100908, "volume": 1890.0}, {"date": "2000-03-10", "close": 58.8747464, "volume": 4348.0}, {"date": "2000-03-13", "close": 58.8747464, "volume": 3212.0}, {"date": "2000-03-14", "close": 61.81848372, "volume": 10004.0}, {"date": "2000-03-15", "close": 79.48090764, "volume": 17937.0}, {"date": "2000-03-16", "close": 70.64969568, "volume": 7934.0}, {"date": "2000-03-17", "close": 70.64969568, "volume": 3683.0}, {"date": "2000-03-20", "close": 80.9527763, "volume": 6993.0}, {"date": "2000-03-21", "close": 79.48090764, "volume": 6851.0}, {"date": "2000-03-22", "close": 78.00903898, "volume": 2189.0}, {"date": "2000-03-23", "close": 78.00903898, "volume": 1827.0}, {"date": "2000-03-24", "close": 82.42464496, "volume": 4186.0}, {"date": "2000-03-27", "close": 82.42464496, "volume": 3428.0}, {"date": "2000-03-28", "close": 79.48090764, "volume": 1279.0}, {"date": "2000-03-29", "close": 75.06530166, "volume": 2486.0}, {"date": "2000-03-30", "close": 69.17782702, "volume": 3338.0}, {"date": "2000-03-31", "close": 67.70595836, "volume": 1637.0}, {"date": "2000-04-03", "close": 72.12156434, "volume": 4269.0}, {"date": "2000-04-04", "close": 72.12156434, "volume": 5322.0}, {"date": "2000-04-05", "close": 59.757867596, "volume": 2766.0}, {"date": "2000-04-06", "close": 64.76222104, "volume": 1662.0}, {"date": "2000-04-07", "close": 63.29035238, "volume": 901.0}, {"date": "2000-04-10", "close": 64.76222104, "volume": 2450.0}, {"date": "2000-04-11", "close": 58.8747464, "volume": 1456.0}, {"date": "2000-04-12", "close": 54.45914042, "volume": 3007.0}, {"date": "2000-04-13", "close": 51.5154031, "volume": 982.0}, {"date": "2000-04-14", "close": 47.09979712, "volume": 657.0}, {"date": "2000-04-17", "close": 32.38111052, "volume": 2874.0}, {"date": "2000-04-18", "close": 33.85297918, "volume": 2445.0}, {"date": "2000-04-19", "close": 41.21232248, "volume": 3396.0}, {"date": "2000-04-20", "close": 44.1560598, "volume": 187.0}, {"date": "2000-04-26", "close": 44.1560598, "volume": 804.0}, {"date": "2000-04-27", "close": 41.21232248, "volume": 1377.0}, {"date": "2000-04-28", "close": 47.09979712, "volume": 3572.0}, {"date": "2000-05-01", "close": 48.57166578, "volume": 1489.0}, {"date": "2000-05-02", "close": 47.09979712, "volume": 1204.0}, {"date": "2000-05-03", "close": 45.62792846, "volume": 2125.0}, {"date": "2000-05-04", "close": 42.68419114, "volume": 566.0}, {"date": "2000-05-05", "close": 41.21232248, "volume": 408.0}, {"date": "2000-05-08", "close": 41.21232248, "volume": 1062.0}, {"date": "2000-05-09", "close": 35.32484784, "volume": 362.0}, {"date": "2000-05-10", "close": 35.32484784, "volume": 611.0}, {"date": "2000-05-11", "close": 33.85297918, "volume": 1630.0}, {"date": "2000-05-12", "close": 39.74045382, "volume": 1946.0}, {"date": "2000-05-15", "close": 39.74045382, "volume": 2238.0}, {"date": "2000-05-16", "close": 41.21232248, "volume": 1623.0}, {"date": "2000-05-17", "close": 38.26858516, "volume": 1395.0}, {"date": "2000-05-18", "close": 38.26858516, "volume": 469.0}, {"date": "2000-05-19", "close": 36.7967165, "volume": 2662.0}, {"date": "2000-05-22", "close": 35.32484784, "volume": 632.0}, {"date": "2000-05-23", "close": 36.7967165, "volume": 228.0}, {"date": "2000-05-24", "close": 35.32484784, "volume": 780.0}, {"date": "2000-05-25", "close": 33.85297918, "volume": 1541.0}, {"date": "2000-05-26", "close": 32.38111052, "volume": 431.0}, {"date": "2000-05-29", "close": 32.38111052, "volume": 820.0}, {"date": "2000-05-30", "close": 32.38111052, "volume": 597.0}, {"date": "2000-05-31", "close": 35.32484784, "volume": 964.0}, {"date": "2000-06-01", "close": 35.32484784, "volume": 707.0}, {"date": "2000-06-02", "close": 36.7967165, "volume": 170.0}, {"date": "2000-06-05", "close": 35.32484784, "volume": 510.0}, {"date": "2000-06-06", "close": 32.38111052, "volume": 66.0}, {"date": "2000-06-07", "close": 29.4373732, "volume": 437.0}, {"date": "2000-06-08", "close": 30.90924186, "volume": 1339.0}, {"date": "2000-06-09", "close": 32.38111052, "volume": 765.0}, {"date": "2000-06-13", "close": 35.32484784, "volume": 2055.0}, {"date": "2000-06-14", "close": 33.85297918, "volume": 971.0}, {"date": "2000-06-15", "close": 33.85297918, "volume": 248.0}, {"date": "2000-06-16", "close": 35.32484784, "volume": 1918.0}, {"date": "2000-06-19", "close": 33.85297918, "volume": 523.0}, {"date": "2000-06-20", "close": 32.38111052, "volume": 1231.0}, {"date": "2000-06-21", "close": 33.85297918, "volume": 1301.0}, {"date": "2000-06-22", "close": 32.38111052, "volume": 1140.0}, {"date": "2000-06-23", "close": 32.38111052, "volume": 2341.0}, {"date": "2000-06-26", "close": 32.38111052, "volume": 770.0}, {"date": "2000-06-27", "close": 32.38111052, "volume": 2133.0}, {"date": "2000-06-28", "close": 32.38111052, "volume": 1067.0}, {"date": "2000-06-29", "close": 32.38111052, "volume": 2628.0}, {"date": "2000-06-30", "close": 32.38111052, "volume": 2309.0}, {"date": "2000-07-03", "close": 32.38111052, "volume": 666.0}, {"date": "2000-07-04", "close": 32.38111052, "volume": 195.0}, {"date": "2000-07-05", "close": 33.85297918, "volume": 34.0}, {"date": "2000-07-06", "close": 38.26858516, "volume": 2727.0}, {"date": "2000-07-07", "close": 35.32484784, "volume": 394.0}, {"date": "2000-07-10", "close": 33.85297918, "volume": 750.0}, {"date": "2000-07-11", "close": 35.32484784, "volume": 93.0}, {"date": "2000-07-12", "close": 36.7967165, "volume": 238.0}, {"date": "2000-07-13", "close": 38.26858516, "volume": 204.0}, {"date": "2000-07-14", "close": 36.7967165, "volume": 618.0}, {"date": "2000-07-17", "close": 36.7967165, "volume": 250.0}, {"date": "2000-07-18", "close": 36.7967165, "volume": 138.0}, {"date": "2000-07-19", "close": 35.32484784, "volume": 730.0}, {"date": "2000-07-20", "close": 33.85297918, "volume": 679.0}, {"date": "2000-07-24", "close": 38.26858516, "volume": 1295.0}, {"date": "2000-07-25", "close": 41.21232248, "volume": 1156.0}, {"date": "2000-07-26", "close": 36.7967165, "volume": 1087.0}, {"date": "2000-07-27", "close": 41.21232248, "volume": 567.0}, {"date": "2000-07-28", "close": 38.26858516, "volume": 661.0}, {"date": "2000-07-31", "close": 38.26858516, "volume": 511.0}, {"date": "2000-08-01", "close": 39.74045382, "volume": 7.0}, {"date": "2000-08-02", "close": 38.26858516, "volume": 1025.0}, {"date": "2000-08-03", "close": 38.26858516, "volume": 771.0}, {"date": "2000-08-04", "close": 38.26858516, "volume": 1117.0}, {"date": "2000-08-07", "close": 36.7967165, "volume": 170.0}, {"date": "2000-08-08", "close": 35.32484784, "volume": 327.0}, {"date": "2000-08-09", "close": 33.85297918, "volume": 601.0}, {"date": "2000-08-10", "close": 35.32484784, "volume": 174.0}, {"date": "2000-08-11", "close": 35.32484784, "volume": 34.0}, {"date": "2000-08-14", "close": 35.32484784, "volume": 156.0}, {"date": "2000-08-15", "close": 32.38111052, "volume": 1387.0}, {"date": "2000-08-16", "close": 33.85297918, "volume": 177.0}, {"date": "2000-08-17", "close": 33.85297918, "volume": 68.0}, {"date": "2000-08-18", "close": 35.32484784, "volume": 109.0}, {"date": "2000-08-22", "close": 32.38111052, "volume": 116.0}, {"date": "2000-08-23", "close": 29.4373732, "volume": 346.0}, {"date": "2000-08-24", "close": 29.4373732, "volume": 224.0}, {"date": "2000-08-25", "close": 32.38111052, "volume": 266.0}, {"date": "2000-08-28", "close": 32.38111052, "volume": 154.0}, {"date": "2000-08-29", "close": 30.90924186, "volume": 248.0}, {"date": "2000-08-30", "close": 30.90924186, "volume": 397.0}, {"date": "2000-08-31", "close": 30.90924186, "volume": 37.0}, {"date": "2000-09-01", "close": 30.90924186, "volume": 38.0}, {"date": "2000-09-04", "close": 29.4373732, "volume": 51.0}, {"date": "2000-09-05", "close": 29.4373732, "volume": 134.0}, {"date": "2000-09-06", "close": 29.4373732, "volume": 260.0}, {"date": "2000-09-07", "close": 29.4373732, "volume": 102.0}, {"date": "2000-09-08", "close": 30.90924186, "volume": 35.0}, {"date": "2000-09-11", "close": 29.4373732, "volume": 200.0}, {"date": "2000-09-12", "close": 27.96550454, "volume": 1182.0}, {"date": "2000-09-13", "close": 27.96550454, "volume": 16.0}, {"date": "2000-09-14", "close": 27.96550454, "volume": 17.0}, {"date": "2000-09-15", "close": 27.96550454, "volume": 136.0}, {"date": "2000-09-18", "close": 27.96550454, "volume": 170.0}, {"date": "2000-09-19", "close": 26.49363588, "volume": 917.0}, {"date": "2000-09-20", "close": 27.96550454, "volume": 340.0}, {"date": "2000-09-21", "close": 26.788009612, "volume": 17.0}, {"date": "2000-09-22", "close": 26.49363588, "volume": 340.0}, {"date": "2000-09-25", "close": 26.49363588, "volume": 431.0}, {"date": "2000-09-26", "close": 27.96550454, "volume": 41.0}, {"date": "2000-09-27", "close": 26.49363588, "volume": 105.0}, {"date": "2000-09-28", "close": 26.49363588, "volume": 1300.0}, {"date": "2000-10-02", "close": 26.788009612, "volume": 65.0}, {"date": "2000-10-03", "close": 26.49363588, "volume": 340.0}, {"date": "2000-10-04", "close": 26.49363588, "volume": 112.0}, {"date": "2000-10-05", "close": 25.02176722, "volume": 299.0}, {"date": "2000-10-06", "close": 26.49363588, "volume": 68.0}, {"date": "2000-10-10", "close": 25.02176722, "volume": 56.0}, {"date": "2000-10-11", "close": 25.02176722, "volume": 37.0}, {"date": "2000-10-12", "close": 25.02176722, "volume": 333.0}, {"date": "2000-10-13", "close": 23.54989856, "volume": 253.0}, {"date": "2000-10-16", "close": 23.54989856, "volume": 109.0}, {"date": "2000-10-17", "close": 22.0780299, "volume": 99.0}, {"date": "2000-10-18", "close": 22.0780299, "volume": 839.0}, {"date": "2000-10-20", "close": 23.54989856, "volume": 27.0}, {"date": "2000-10-23", "close": 23.54989856, "volume": 34.0}, {"date": "2000-10-24", "close": 22.666777364, "volume": 34.0}, {"date": "2000-10-27", "close": 23.54989856, "volume": 24.0}, {"date": "2000-10-31", "close": 23.54989856, "volume": 207.0}, {"date": "2000-11-02", "close": 23.54989856, "volume": 815.0}, {"date": "2000-11-03", "close": 22.961151096, "volume": 177.0}, {"date": "2000-11-08", "close": 23.54989856, "volume": 51.0}, {"date": "2000-11-09", "close": 22.961151096, "volume": 155.0}, {"date": "2000-11-14", "close": 22.666777364, "volume": 467.0}, {"date": "2000-11-15", "close": 22.372403632, "volume": 17.0}, {"date": "2000-11-16", "close": 22.0780299, "volume": 34.0}, {"date": "2000-11-17", "close": 22.0780299, "volume": 150.0}, {"date": "2000-11-20", "close": 22.0780299, "volume": 202.0}, {"date": "2000-11-21", "close": 22.0780299, "volume": 227.0}, {"date": "2000-11-22", "close": 20.900534972, "volume": 220.0}, {"date": "2000-11-23", "close": 20.900534972, "volume": null}, {"date": "2000-11-24", "close": 20.60616124, "volume": 460.0}, {"date": "2000-11-27", "close": 25.904888416, "volume": 1940.0}, {"date": "2000-11-28", "close": 20.900534972, "volume": 7.0}, {"date": "2000-11-29", "close": 20.900534972, "volume": null}, {"date": "2000-11-30", "close": 22.0780299, "volume": 78.0}, {"date": "2000-12-01", "close": 21.194908704, "volume": 513.0}, {"date": "2000-12-04", "close": 21.194908704, "volume": 590.0}, {"date": "2000-12-05", "close": 20.311787508, "volume": 289.0}, {"date": "2000-12-06", "close": 20.60616124, "volume": 34.0}, {"date": "2000-12-07", "close": 22.0780299, "volume": 333.0}, {"date": "2000-12-08", "close": 25.02176722, "volume": 272.0}, {"date": "2000-12-11", "close": 23.54989856, "volume": 34.0}, {"date": "2000-12-12", "close": 23.54989856, "volume": 34.0}, {"date": "2000-12-13", "close": 23.54989856, "volume": 289.0}, {"date": "2000-12-14", "close": 23.54989856, "volume": 90.0}, {"date": "2000-12-15", "close": 23.54989856, "volume": null}, {"date": "2000-12-18", "close": 23.255524828, "volume": 212.0}, {"date": "2000-12-19", "close": 23.255524828, "volume": null}, {"date": "2000-12-20", "close": 23.255524828, "volume": null}, {"date": "2000-12-21", "close": 23.255524828, "volume": null}, {"date": "2000-12-22", "close": 22.0780299, "volume": 340.0}, {"date": "2000-12-27", "close": 24.433019756, "volume": 170.0}, {"date": "2000-12-28", "close": 22.0780299, "volume": 34.0}, {"date": "2000-12-29", "close": 22.0780299, "volume": null}, {"date": "2001-01-02", "close": 22.0780299, "volume": 170.0}, {"date": "2001-01-03", "close": 22.0780299, "volume": null}, {"date": "2001-01-04", "close": 22.0780299, "volume": 65.0}, {"date": "2001-01-05", "close": 22.0780299, "volume": null}, {"date": "2001-01-08", "close": 22.0780299, "volume": 12.0}, {"date": "2001-01-09", "close": 22.0780299, "volume": 381.0}, {"date": "2001-01-10", "close": 22.0780299, "volume": 27.0}, {"date": "2001-01-11", "close": 22.0780299, "volume": 670.0}, {"date": "2001-01-12", "close": 22.0780299, "volume": 10.0}, {"date": "2001-01-15", "close": 20.60616124, "volume": 20.0}, {"date": "2001-01-16", "close": 20.60616124, "volume": null}, {"date": "2001-01-17", "close": 20.60616124, "volume": null}, {"date": "2001-01-18", "close": 22.0780299, "volume": 67.0}, {"date": "2001-01-19", "close": 22.0780299, "volume": null}, {"date": "2001-01-22", "close": 20.60616124, "volume": 70.0}, {"date": "2001-01-23", "close": 20.60616124, "volume": null}, {"date": "2001-01-24", "close": 20.60616124, "volume": null}, {"date": "2001-01-25", "close": 22.372403632, "volume": 255.0}, {"date": "2001-01-29", "close": 22.0780299, "volume": 97.0}, {"date": "2001-01-30", "close": 22.372403632, "volume": 27.0}, {"date": "2001-01-31", "close": 22.0780299, "volume": 693.0}, {"date": "2001-02-01", "close": 23.54989856, "volume": 401.0}, {"date": "2001-02-02", "close": 24.138646024, "volume": 301.0}, {"date": "2001-02-05", "close": 27.96550454, "volume": 534.0}, {"date": "2001-02-06", "close": 29.4373732, "volume": 1051.0}, {"date": "2001-02-07", "close": 30.90924186, "volume": 610.0}, {"date": "2001-02-08", "close": 30.90924186, "volume": 934.0}, {"date": "2001-02-09", "close": 30.90924186, "volume": null}, {"date": "2001-02-12", "close": 29.4373732, "volume": 510.0}, {"date": "2001-02-13", "close": 29.4373732, "volume": null}, {"date": "2001-02-14", "close": 27.96550454, "volume": 137.0}, {"date": "2001-02-15", "close": 29.4373732, "volume": 98.0}, {"date": "2001-02-16", "close": 27.96550454, "volume": 167.0}, {"date": "2001-02-19", "close": 24.433019756, "volume": 27.0}, {"date": "2001-02-20", "close": 24.433019756, "volume": null}, {"date": "2001-02-21", "close": 25.02176722, "volume": 14.0}, {"date": "2001-02-22", "close": 25.02176722, "volume": 306.0}, {"date": "2001-02-23", "close": 25.02176722, "volume": null}, {"date": "2001-02-26", "close": 25.02176722, "volume": 44.0}, {"date": "2001-02-27", "close": 26.199262148, "volume": 48.0}, {"date": "2001-02-28", "close": 24.138646024, "volume": 439.0}, {"date": "2001-03-01", "close": 24.138646024, "volume": null}, {"date": "2001-03-02", "close": 24.138646024, "volume": null}, {"date": "2001-03-05", "close": 29.4373732, "volume": 643.0}, {"date": "2001-03-06", "close": 32.38111052, "volume": 425.0}, {"date": "2001-03-07", "close": 30.90924186, "volume": 331.0}, {"date": "2001-03-08", "close": 29.4373732, "volume": 849.0}, {"date": "2001-03-09", "close": 29.4373732, "volume": 72.0}, {"date": "2001-03-12", "close": 29.4373732, "volume": 200.0}, {"date": "2001-03-13", "close": 26.49363588, "volume": 463.0}, {"date": "2001-03-14", "close": 26.49363588, "volume": null}, {"date": "2001-03-15", "close": 22.0780299, "volume": 679.0}, {"date": "2001-03-16", "close": 22.0780299, "volume": null}, {"date": "2001-03-19", "close": 21.489282436, "volume": 238.0}, {"date": "2001-03-20", "close": 21.489282436, "volume": null}, {"date": "2001-03-21", "close": 21.489282436, "volume": null}, {"date": "2001-03-22", "close": 21.489282436, "volume": 68.0}, {"date": "2001-03-23", "close": 21.783656168, "volume": 34.0}, {"date": "2001-03-26", "close": 27.96550454, "volume": 55.0}, {"date": "2001-03-27", "close": 21.783656168, "volume": 56.0}, {"date": "2001-03-28", "close": 21.783656168, "volume": null}, {"date": "2001-03-29", "close": 21.783656168, "volume": null}, {"date": "2001-03-30", "close": 25.02176722, "volume": 39.0}, {"date": "2001-04-02", "close": 22.372403632, "volume": 48.0}, {"date": "2001-04-03", "close": 20.60616124, "volume": 442.0}, {"date": "2001-04-04", "close": 20.60616124, "volume": 981.0}, {"date": "2001-04-05", "close": 20.60616124, "volume": null}, {"date": "2001-04-06", "close": 20.60616124, "volume": null}, {"date": "2001-04-09", "close": 25.02176722, "volume": 2063.0}, {"date": "2001-04-10", "close": 25.02176722, "volume": null}, {"date": "2001-04-11", "close": 25.02176722, "volume": null}, {"date": "2001-04-12", "close": 22.0780299, "volume": 36.0}, {"date": "2001-04-17", "close": 22.0780299, "volume": null}, {"date": "2001-04-18", "close": 22.0780299, "volume": 2038.0}, {"date": "2001-04-19", "close": 22.0780299, "volume": 85.0}, {"date": "2001-04-20", "close": 20.60616124, "volume": 87.0}, {"date": "2001-04-23", "close": 20.60616124, "volume": null}, {"date": "2001-04-24", "close": 20.60616124, "volume": null}, {"date": "2001-04-26", "close": 20.60616124, "volume": null}, {"date": "2001-04-27", "close": 20.60616124, "volume": null}, {"date": "2001-04-30", "close": 20.60616124, "volume": 61.0}, {"date": "2001-05-01", "close": 20.60616124, "volume": 85.0}, {"date": "2001-05-02", "close": 20.60616124, "volume": 102.0}, {"date": "2001-05-03", "close": 22.0780299, "volume": 93.0}, {"date": "2001-05-04", "close": 20.60616124, "volume": 170.0}, {"date": "2001-05-07", "close": 20.60616124, "volume": null}, {"date": "2001-05-08", "close": 20.60616124, "volume": 764.0}, {"date": "2001-05-09", "close": 19.723040044, "volume": 11.0}, {"date": "2001-05-10", "close": 19.13429258, "volume": 204.0}, {"date": "2001-05-11", "close": 19.13429258, "volume": null}, {"date": "2001-05-14", "close": 19.13429258, "volume": null}, {"date": "2001-05-15", "close": 19.13429258, "volume": null}, {"date": "2001-05-16", "close": 19.13429258, "volume": null}, {"date": "2001-05-17", "close": 19.13429258, "volume": 51.0}, {"date": "2001-05-18", "close": 17.66242392, "volume": 340.0}, {"date": "2001-05-21", "close": 19.723040044, "volume": 102.0}, {"date": "2001-05-22", "close": 17.66242392, "volume": 1147.0}, {"date": "2001-05-23", "close": 17.66242392, "volume": null}, {"date": "2001-05-24", "close": 17.66242392, "volume": 352.0}, {"date": "2001-05-25", "close": 17.956797652, "volume": 216.0}, {"date": "2001-05-28", "close": 17.956797652, "volume": null}, {"date": "2001-05-29", "close": 19.13429258, "volume": 205.0}, {"date": "2001-05-30", "close": 17.66242392, "volume": 64.0}, {"date": "2001-05-31", "close": 17.66242392, "volume": 63.0}, {"date": "2001-06-01", "close": 17.66242392, "volume": 37.0}, {"date": "2001-06-04", "close": 17.66242392, "volume": null}, {"date": "2001-06-05", "close": 17.66242392, "volume": 34.0}, {"date": "2001-06-06", "close": 19.723040044, "volume": 251.0}, {"date": "2001-06-07", "close": 27.671130808, "volume": 577.0}, {"date": "2001-06-08", "close": 23.54989856, "volume": 323.0}, {"date": "2001-06-12", "close": 23.54989856, "volume": null}, {"date": "2001-06-13", "close": 20.900534972, "volume": 55.0}, {"date": "2001-06-14", "close": 23.54989856, "volume": 110.0}, {"date": "2001-06-15", "close": 23.54989856, "volume": 59.0}, {"date": "2001-06-18", "close": 23.54989856, "volume": 645.0}, {"date": "2001-06-19", "close": 23.844272292, "volume": 1319.0}, {"date": "2001-06-20", "close": 22.372403632, "volume": 754.0}, {"date": "2001-06-21", "close": 22.372403632, "volume": 157.0}, {"date": "2001-06-22", "close": 22.0780299, "volume": 708.0}, {"date": "2001-06-25", "close": 22.0780299, "volume": 310.0}, {"date": "2001-06-26", "close": 19.723040044, "volume": 231.0}, {"date": "2001-06-27", "close": 20.60616124, "volume": 530.0}, {"date": "2001-06-28", "close": 19.13429258, "volume": 549.0}, {"date": "2001-06-29", "close": 20.017413776, "volume": 2403.0}, {"date": "2001-07-02", "close": 19.428666312, "volume": 78.0}, {"date": "2001-07-03", "close": 19.428666312, "volume": null}, {"date": "2001-07-04", "close": 19.428666312, "volume": null}, {"date": "2001-07-05", "close": 19.428666312, "volume": null}, {"date": "2001-07-06", "close": 23.54989856, "volume": 380.0}, {"date": "2001-07-09", "close": 20.900534972, "volume": 1533.0}, {"date": "2001-07-10", "close": 22.0780299, "volume": 84.0}, {"date": "2001-07-11", "close": 22.0780299, "volume": null}, {"date": "2001-07-12", "close": 22.666777364, "volume": 370.0}, {"date": "2001-07-13", "close": 22.666777364, "volume": null}, {"date": "2001-07-16", "close": 22.0780299, "volume": 79.0}, {"date": "2001-07-17", "close": 29.4373732, "volume": 1472.0}, {"date": "2001-07-18", "close": 25.02176722, "volume": 1117.0}, {"date": "2001-07-19", "close": 29.4373732, "volume": 68.0}, {"date": "2001-07-20", "close": 26.49363588, "volume": 71.0}, {"date": "2001-07-23", "close": 27.082383344, "volume": 819.0}, {"date": "2001-07-24", "close": 27.376757076, "volume": 1866.0}, {"date": "2001-07-25", "close": 26.49363588, "volume": 958.0}, {"date": "2001-07-26", "close": 25.02176722, "volume": 95.0}, {"date": "2001-07-27", "close": 23.844272292, "volume": 399.0}, {"date": "2001-07-30", "close": 23.54989856, "volume": 951.0}, {"date": "2001-07-31", "close": 24.138646024, "volume": 326.0}, {"date": "2001-08-01", "close": 24.138646024, "volume": null}, {"date": "2001-08-02", "close": 24.138646024, "volume": null}, {"date": "2001-08-03", "close": 24.138646024, "volume": null}, {"date": "2001-08-06", "close": 26.49363588, "volume": 391.0}, {"date": "2001-08-07", "close": 26.49363588, "volume": 119.0}, {"date": "2001-08-08", "close": 26.49363588, "volume": null}, {"date": "2001-08-09", "close": 26.49363588, "volume": 48.0}, {"date": "2001-08-10", "close": 26.49363588, "volume": null}, {"date": "2001-08-13", "close": 24.433019756, "volume": 51.0}, {"date": "2001-08-14", "close": 24.433019756, "volume": 204.0}, {"date": "2001-08-15", "close": 24.433019756, "volume": null}, {"date": "2001-08-16", "close": 20.60616124, "volume": 128.0}, {"date": "2001-08-17", "close": 25.02176722, "volume": 119.0}, {"date": "2001-08-20", "close": 22.0780299, "volume": 94.0}, {"date": "2001-08-21", "close": 20.60616124, "volume": 1529.0}, {"date": "2001-08-22", "close": 20.60616124, "volume": 1199.0}, {"date": "2001-08-23", "close": 20.60616124, "volume": null}, {"date": "2001-08-24", "close": 22.0780299, "volume": 34.0}, {"date": "2001-08-27", "close": 20.60616124, "volume": 1019.0}, {"date": "2001-08-28", "close": 21.783656168, "volume": 218.0}, {"date": "2001-08-29", "close": 21.783656168, "volume": 291.0}, {"date": "2001-08-30", "close": 20.900534972, "volume": 391.0}, {"date": "2001-08-31", "close": 21.489282436, "volume": 340.0}, {"date": "2001-09-03", "close": 20.900534972, "volume": 985.0}, {"date": "2001-09-04", "close": 27.96550454, "volume": 2006.0}, {"date": "2001-09-05", "close": 25.02176722, "volume": 40.0}, {"date": "2001-09-06", "close": 25.02176722, "volume": null}, {"date": "2001-09-10", "close": 23.54989856, "volume": 178.0}, {"date": "2001-09-11", "close": 23.255524828, "volume": 170.0}, {"date": "2001-09-12", "close": 20.60616124, "volume": 43.0}, {"date": "2001-09-13", "close": 20.60616124, "volume": null}, {"date": "2001-09-14", "close": 19.13429258, "volume": 296.0}, {"date": "2001-09-17", "close": 17.66242392, "volume": 34.0}, {"date": "2001-09-18", "close": 17.66242392, "volume": 3.0}, {"date": "2001-09-19", "close": 17.66242392, "volume": null}, {"date": "2001-09-20", "close": 17.66242392, "volume": null}, {"date": "2001-09-21", "close": 17.66242392, "volume": null}, {"date": "2001-09-24", "close": 17.66242392, "volume": 54.0}, {"date": "2001-09-25", "close": 17.66242392, "volume": 102.0}, {"date": "2001-09-26", "close": 17.66242392, "volume": null}, {"date": "2001-09-27", "close": 17.66242392, "volume": 248.0}, {"date": "2001-09-28", "close": 17.66242392, "volume": 102.0}, {"date": "2001-10-01", "close": 17.66242392, "volume": null}, {"date": "2001-10-02", "close": 17.66242392, "volume": null}, {"date": "2001-10-03", "close": 17.66242392, "volume": null}, {"date": "2001-10-04", "close": 17.66242392, "volume": null}, {"date": "2001-10-05", "close": 17.66242392, "volume": null}, {"date": "2001-10-08", "close": 17.66242392, "volume": null}, {"date": "2001-10-15", "close": 17.66242392, "volume": 136.0}, {"date": "2001-10-18", "close": 15.013060332, "volume": 48.0}, {"date": "2001-10-19", "close": 14.7186866, "volume": 190.0}, {"date": "2001-10-22", "close": 11.77494928, "volume": 21.0}, {"date": "2001-10-23", "close": 20.60616124, "volume": 51.0}, {"date": "2001-10-24", "close": 20.900534972, "volume": 22.0}, {"date": "2001-10-26", "close": 20.900534972, "volume": 203.0}, {"date": "2001-10-30", "close": 20.60616124, "volume": 115.0}, {"date": "2001-11-01", "close": 20.60616124, "volume": 33.0}, {"date": "2001-11-14", "close": 19.13429258, "volume": 340.0}, {"date": "2001-11-15", "close": 19.13429258, "volume": 68.0}, {"date": "2001-11-16", "close": 19.13429258, "volume": 117.0}, {"date": "2001-11-19", "close": 19.13429258, "volume": 2.0}, {"date": "2001-11-20", "close": 19.13429258, "volume": 340.0}, {"date": "2001-11-21", "close": 19.13429258, "volume": 136.0}, {"date": "2001-11-22", "close": 17.66242392, "volume": 764.0}, {"date": "2001-11-23", "close": 15.307434064, "volume": 34.0}, {"date": "2001-11-26", "close": 17.66242392, "volume": 56.0}, {"date": "2001-11-29", "close": 16.19055526, "volume": 238.0}, {"date": "2001-11-30", "close": 16.779302724, "volume": 89.0}, {"date": "2001-12-03", "close": 17.073676456, "volume": 35.0}, {"date": "2001-12-04", "close": 16.484928992, "volume": 734.0}, {"date": "2001-12-06", "close": 15.307434064, "volume": 163.0}, {"date": "2001-12-07", "close": 15.307434064, "volume": 34.0}, {"date": "2001-12-10", "close": 15.307434064, "volume": 849.0}, {"date": "2001-12-11", "close": 15.307434064, "volume": 313.0}, {"date": "2001-12-12", "close": 14.7186866, "volume": 713.0}, {"date": "2001-12-13", "close": 17.66242392, "volume": 1885.0}, {"date": "2001-12-18", "close": 17.66242392, "volume": 170.0}, {"date": "2001-12-19", "close": 14.7186866, "volume": 204.0}, {"date": "2001-12-20", "close": 14.7186866, "volume": 217.0}, {"date": "2001-12-21", "close": 17.66242392, "volume": 157.0}, {"date": "2001-12-24", "close": 22.0780299, "volume": 715.0}, {"date": "2001-12-28", "close": 20.60616124, "volume": 340.0}, {"date": "2001-12-31", "close": 20.60616124, "volume": 832.0}, {"date": "2002-01-04", "close": 20.60616124, "volume": 387.0}, {"date": "2002-01-08", "close": 20.60616124, "volume": 51.0}, {"date": "2002-01-09", "close": 20.60616124, "volume": 479.0}, {"date": "2002-01-10", "close": 22.0780299, "volume": 204.0}, {"date": "2002-01-11", "close": 23.844272292, "volume": 226.0}, {"date": "2002-01-14", "close": 24.138646024, "volume": 786.0}, {"date": "2002-01-15", "close": 23.54989856, "volume": 1760.0}, {"date": "2002-01-16", "close": 23.54989856, "volume": 3227.0}, {"date": "2002-01-17", "close": 24.138646024, "volume": 1503.0}, {"date": "2002-01-18", "close": 23.54989856, "volume": 1366.0}, {"date": "2002-01-21", "close": 22.0780299, "volume": 2702.0}, {"date": "2002-01-22", "close": 23.54989856, "volume": 731.0}, {"date": "2002-01-23", "close": 23.54989856, "volume": 127.0}, {"date": "2002-01-24", "close": 22.961151096, "volume": 68.0}, {"date": "2002-01-25", "close": 23.255524828, "volume": 221.0}, {"date": "2002-01-29", "close": 22.961151096, "volume": 122.0}, {"date": "2002-01-31", "close": 22.0780299, "volume": 85.0}, {"date": "2002-02-01", "close": 20.900534972, "volume": 662.0}, {"date": "2002-02-04", "close": 20.900534972, "volume": 255.0}, {"date": "2002-02-05", "close": 21.194908704, "volume": 214.0}, {"date": "2002-02-06", "close": 21.194908704, "volume": 143.0}, {"date": "2002-02-07", "close": 22.666777364, "volume": 340.0}, {"date": "2002-02-08", "close": 23.54989856, "volume": 1397.0}, {"date": "2002-02-11", "close": 22.372403632, "volume": 391.0}, {"date": "2002-02-12", "close": 23.255524828, "volume": 57.0}, {"date": "2002-02-13", "close": 22.372403632, "volume": 580.0}, {"date": "2002-02-15", "close": 21.783656168, "volume": 47.0}, {"date": "2002-02-18", "close": 20.60616124, "volume": 24.0}, {"date": "2002-02-19", "close": 20.60616124, "volume": 207.0}, {"date": "2002-02-21", "close": 20.60616124, "volume": 158.0}, {"date": "2002-02-22", "close": 20.311787508, "volume": 41.0}, {"date": "2002-02-25", "close": 20.60616124, "volume": 95.0}, {"date": "2002-02-27", "close": 18.545545116, "volume": 459.0}, {"date": "2002-02-28", "close": 18.839918848, "volume": 51.0}, {"date": "2002-03-04", "close": 19.723040044, "volume": 899.0}, {"date": "2002-03-05", "close": 18.839918848, "volume": 698.0}, {"date": "2002-03-06", "close": 18.251171384, "volume": 1103.0}, {"date": "2002-03-07", "close": 19.13429258, "volume": 278.0}, {"date": "2002-03-08", "close": 17.66242392, "volume": 25.0}, {"date": "2002-03-11", "close": 17.66242392, "volume": 170.0}, {"date": "2002-03-12", "close": 17.66242392, "volume": 102.0}, {"date": "2002-03-13", "close": 19.13429258, "volume": 97.0}, {"date": "2002-03-14", "close": 19.13429258, "volume": 2038.0}, {"date": "2002-03-15", "close": 19.13429258, "volume": 580.0}, {"date": "2002-03-18", "close": 17.66242392, "volume": 197.0}, {"date": "2002-03-19", "close": 17.66242392, "volume": 221.0}, {"date": "2002-03-20", "close": 17.66242392, "volume": 95.0}, {"date": "2002-03-21", "close": 17.66242392, "volume": 34.0}, {"date": "2002-03-22", "close": 17.66242392, "volume": 27.0}, {"date": "2002-03-26", "close": 17.66242392, "volume": 53.0}, {"date": "2002-03-27", "close": 17.66242392, "volume": 118.0}, {"date": "2002-04-02", "close": 17.66242392, "volume": 831.0}, {"date": "2002-04-03", "close": 17.073676456, "volume": 392.0}, {"date": "2002-04-04", "close": 17.368050188, "volume": 136.0}, {"date": "2002-04-05", "close": 17.073676456, "volume": 136.0}, {"date": "2002-04-09", "close": 17.66242392, "volume": 1820.0}, {"date": "2002-04-10", "close": 15.896181528, "volume": 5282.0}, {"date": "2002-04-15", "close": 17.66242392, "volume": 679.0}, {"date": "2002-04-16", "close": 16.779302724, "volume": 119.0}, {"date": "2002-04-17", "close": 17.073676456, "volume": 306.0}, {"date": "2002-04-18", "close": 16.484928992, "volume": 86.0}, {"date": "2002-04-19", "close": 16.484928992, "volume": 34.0}, {"date": "2002-04-22", "close": 17.073676456, "volume": 730.0}, {"date": "2002-04-23", "close": 17.073676456, "volume": 170.0}, {"date": "2002-04-29", "close": 16.484928992, "volume": 221.0}, {"date": "2002-04-30", "close": 17.66242392, "volume": 34.0}, {"date": "2002-05-01", "close": 17.66242392, "volume": 386.0}, {"date": "2002-05-03", "close": 16.19055526, "volume": 82.0}, {"date": "2002-05-06", "close": 15.896181528, "volume": 849.0}, {"date": "2002-05-07", "close": 15.307434064, "volume": 579.0}, {"date": "2002-05-08", "close": 15.307434064, "volume": 168.0}, {"date": "2002-05-09", "close": 15.013060332, "volume": 121.0}, {"date": "2002-05-10", "close": 15.601807796, "volume": 68.0}, {"date": "2002-05-14", "close": 15.013060332, "volume": 1321.0}, {"date": "2002-05-15", "close": 14.7186866, "volume": 1434.0}, {"date": "2002-05-16", "close": 14.7186866, "volume": 1699.0}, {"date": "2002-05-20", "close": 17.368050188, "volume": 2208.0}, {"date": "2002-05-21", "close": 17.66242392, "volume": 599.0}, {"date": "2002-05-22", "close": 17.66242392, "volume": 930.0}, {"date": "2002-05-23", "close": 17.66242392, "volume": 306.0}, {"date": "2002-05-24", "close": 19.13429258, "volume": 832.0}, {"date": "2002-05-27", "close": 20.017413776, "volume": 2125.0}, {"date": "2002-05-28", "close": 21.194908704, "volume": 724.0}, {"date": "2002-05-29", "close": 22.0780299, "volume": 2788.0}, {"date": "2002-05-30", "close": 22.961151096, "volume": 2502.0}, {"date": "2002-05-31", "close": 19.428666312, "volume": 885.0}, {"date": "2002-06-04", "close": 18.839918848, "volume": 68.0}, {"date": "2002-06-05", "close": 18.545545116, "volume": 679.0}, {"date": "2002-06-06", "close": 18.839918848, "volume": 306.0}, {"date": "2002-06-07", "close": 20.60616124, "volume": 336.0}, {"date": "2002-06-11", "close": 19.13429258, "volume": 102.0}, {"date": "2002-06-12", "close": 19.13429258, "volume": 734.0}, {"date": "2002-06-14", "close": 19.723040044, "volume": 1009.0}, {"date": "2002-06-17", "close": 18.545545116, "volume": 119.0}, {"date": "2002-06-18", "close": 19.13429258, "volume": 28.0}, {"date": "2002-06-19", "close": 20.017413776, "volume": 244.0}, {"date": "2002-06-20", "close": 19.13429258, "volume": 37.0}, {"date": "2002-06-21", "close": 19.428666312, "volume": 83.0}, {"date": "2002-06-24", "close": 20.017413776, "volume": 48.0}, {"date": "2002-06-25", "close": 19.13429258, "volume": 679.0}, {"date": "2002-06-26", "close": 18.545545116, "volume": 889.0}, {"date": "2002-06-27", "close": 18.251171384, "volume": 737.0}, {"date": "2002-06-28", "close": 18.545545116, "volume": 686.0}, {"date": "2002-07-03", "close": 19.13429258, "volume": 34.0}, {"date": "2002-07-04", "close": 18.251171384, "volume": 238.0}, {"date": "2002-07-05", "close": 17.956797652, "volume": 489.0}, {"date": "2002-07-09", "close": 19.13429258, "volume": 217.0}, {"date": "2002-07-10", "close": 21.194908704, "volume": 867.0}, {"date": "2002-07-11", "close": 22.0780299, "volume": 846.0}, {"date": "2002-07-12", "close": 21.783656168, "volume": 136.0}, {"date": "2002-07-15", "close": 21.489282436, "volume": 102.0}, {"date": "2002-07-16", "close": 18.251171384, "volume": 168.0}, {"date": "2002-07-17", "close": 18.251171384, "volume": 272.0}, {"date": "2002-07-19", "close": 17.073676456, "volume": 1209.0}, {"date": "2002-07-22", "close": 17.073676456, "volume": 132.0}, {"date": "2002-07-29", "close": 19.428666312, "volume": 289.0}, {"date": "2002-07-30", "close": 19.13429258, "volume": 68.0}, {"date": "2002-08-02", "close": 17.073676456, "volume": 136.0}, {"date": "2002-08-05", "close": 16.484928992, "volume": 102.0}, {"date": "2002-08-06", "close": 16.19055526, "volume": 297.0}, {"date": "2002-08-08", "close": 16.19055526, "volume": 348.0}, {"date": "2002-08-09", "close": 16.19055526, "volume": 167.0}, {"date": "2002-08-15", "close": 15.013060332, "volume": 457.0}, {"date": "2002-08-16", "close": 17.073676456, "volume": 34.0}, {"date": "2002-08-19", "close": 14.7186866, "volume": 3397.0}, {"date": "2002-08-20", "close": 14.7186866, "volume": 5096.0}, {"date": "2002-08-21", "close": 14.7186866, "volume": 3397.0}, {"date": "2002-08-22", "close": 14.7186866, "volume": 136.0}, {"date": "2002-08-26", "close": 15.013060332, "volume": 68.0}, {"date": "2002-08-27", "close": 14.7186866, "volume": 2276.0}, {"date": "2002-08-29", "close": 13.541191672, "volume": 499.0}, {"date": "2002-08-30", "close": 14.7186866, "volume": 747.0}, {"date": "2002-09-02", "close": 13.835565404, "volume": 54.0}, {"date": "2002-09-03", "close": 14.7186866, "volume": 340.0}, {"date": "2002-09-04", "close": 16.19055526, "volume": 2174.0}, {"date": "2002-09-05", "close": 14.129939136, "volume": 737.0}, {"date": "2002-09-10", "close": 14.7186866, "volume": 68.0}, {"date": "2002-09-11", "close": 14.7186866, "volume": 65519.0}, {"date": "2002-09-12", "close": 16.19055526, "volume": 709.0}, {"date": "2002-09-13", "close": 15.601807796, "volume": 448.0}, {"date": "2002-09-17", "close": 14.7186866, "volume": 1053.0}, {"date": "2002-09-18", "close": 15.307434064, "volume": 340.0}, {"date": "2002-09-19", "close": 15.896181528, "volume": 170.0}, {"date": "2002-09-20", "close": 15.896181528, "volume": 138.0}, {"date": "2002-09-23", "close": 14.7186866, "volume": 679.0}, {"date": "2002-09-24", "close": 15.896181528, "volume": 65529.0}, {"date": "2002-09-25", "close": 16.19055526, "volume": 340.0}, {"date": "2002-09-26", "close": 16.19055526, "volume": 958.0}, {"date": "2002-09-27", "close": 15.307434064, "volume": 1822.0}, {"date": "2002-10-02", "close": 16.286646475, "volume": 675.0}, {"date": "2002-10-03", "close": 16.286646475, "volume": 135.0}, {"date": "2002-10-07", "close": 14.80604225, "volume": 1036.0}, {"date": "2002-10-08", "close": 14.80604225, "volume": 1216.0}, {"date": "2002-10-11", "close": 14.21380056, "volume": 1057.0}, {"date": "2002-10-14", "close": 14.21380056, "volume": 137.0}, {"date": "2002-10-16", "close": 13.917679715, "volume": 34.0}, {"date": "2002-10-18", "close": 14.21380056, "volume": 664.0}, {"date": "2002-10-21", "close": 13.62155887, "volume": 282.0}, {"date": "2002-10-23", "close": 14.509921405, "volume": 542.0}, {"date": "2002-10-24", "close": 14.80604225, "volume": 1294.0}, {"date": "2002-10-28", "close": 14.80604225, "volume": 1942.0}, {"date": "2002-10-29", "close": 14.80604225, "volume": 1722.0}, {"date": "2002-11-01", "close": 14.80604225, "volume": 1688.0}, {"date": "2002-11-04", "close": 14.80604225, "volume": 878.0}, {"date": "2002-11-05", "close": 14.21380056, "volume": 456.0}, {"date": "2002-11-06", "close": 13.917679715, "volume": 844.0}, {"date": "2002-11-07", "close": 14.80604225, "volume": 135.0}, {"date": "2002-11-11", "close": 14.509921405, "volume": 247.0}, {"date": "2002-11-12", "close": 14.21380056, "volume": 391.0}, {"date": "2002-11-13", "close": 14.21380056, "volume": 135.0}, {"date": "2002-11-18", "close": 13.325438025, "volume": 169.0}, {"date": "2002-11-19", "close": 13.325438025, "volume": 34.0}, {"date": "2002-11-20", "close": 13.325438025, "volume": 395.0}, {"date": "2002-11-26", "close": 14.509921405, "volume": 338.0}, {"date": "2002-11-27", "close": 14.80604225, "volume": 6568.0}, {"date": "2002-11-28", "close": 14.80604225, "volume": 2702.0}, {"date": "2002-12-02", "close": 13.917679715, "volume": 135.0}, {"date": "2002-12-03", "close": 14.80604225, "volume": 34.0}, {"date": "2002-12-04", "close": 13.917679715, "volume": 135.0}, {"date": "2002-12-06", "close": 14.21380056, "volume": 98.0}, {"date": "2002-12-10", "close": 14.80604225, "volume": 4103.0}, {"date": "2002-12-11", "close": 14.80604225, "volume": 3988.0}, {"date": "2002-12-12", "close": 14.80604225, "volume": 574.0}, {"date": "2002-12-13", "close": 14.509921405, "volume": 167.0}, {"date": "2002-12-16", "close": 15.102163095, "volume": 2554.0}, {"date": "2002-12-17", "close": 15.99052563, "volume": 361.0}, {"date": "2002-12-18", "close": 16.878888165, "volume": 2026.0}, {"date": "2002-12-19", "close": 17.7672507, "volume": 971.0}, {"date": "2002-12-20", "close": 18.063371545, "volume": 2323.0}, {"date": "2002-12-23", "close": 17.7672507, "volume": 2229.0}, {"date": "2002-12-24", "close": 17.7672507, "volume": 338.0}, {"date": "2002-12-30", "close": 19.840096615, "volume": 371.0}, {"date": "2002-12-31", "close": 19.840096615, "volume": 169.0}, {"date": "2003-01-03", "close": 19.840096615, "volume": 169.0}, {"date": "2003-01-06", "close": 18.063371545, "volume": 717.0}, {"date": "2003-01-07", "close": 18.35949239, "volume": 51.0}, {"date": "2003-01-08", "close": 18.655613235, "volume": 1131.0}, {"date": "2003-01-09", "close": 19.54397577, "volume": 3191.0}, {"date": "2003-01-13", "close": 19.54397577, "volume": 4261.0}, {"date": "2003-01-14", "close": 16.58276732, "volume": 338.0}, {"date": "2003-01-17", "close": 19.247854925, "volume": 135.0}, {"date": "2003-01-20", "close": 18.655613235, "volume": 236.0}, {"date": "2003-01-21", "close": 18.655613235, "volume": 1480.0}, {"date": "2003-01-22", "close": 20.72845915, "volume": 5093.0}, {"date": "2003-01-23", "close": 24.87415098, "volume": 16584.0}, {"date": "2003-01-24", "close": 24.87415098, "volume": 11681.0}, {"date": "2003-01-28", "close": 23.6896676, "volume": 3631.0}, {"date": "2003-01-29", "close": 23.6896676, "volume": 4042.0}, {"date": "2003-01-30", "close": 23.985788445, "volume": 15639.0}, {"date": "2003-01-31", "close": 23.985788445, "volume": 5223.0}, {"date": "2003-02-03", "close": 24.578030135, "volume": 3334.0}, {"date": "2003-02-04", "close": 24.87415098, "volume": 3156.0}, {"date": "2003-02-05", "close": 25.762513515, "volume": 9438.0}, {"date": "2003-02-06", "close": 26.65087605, "volume": 19252.0}, {"date": "2003-02-07", "close": 29.01984281, "volume": 7653.0}, {"date": "2003-02-10", "close": 27.539238585, "volume": 11002.0}, {"date": "2003-02-11", "close": 26.05863436, "volume": 6383.0}, {"date": "2003-02-12", "close": 25.170271825, "volume": 989.0}, {"date": "2003-02-13", "close": 25.170271825, "volume": 2233.0}, {"date": "2003-02-14", "close": 23.985788445, "volume": 1462.0}, {"date": "2003-02-18", "close": 24.28190929, "volume": 405.0}, {"date": "2003-02-19", "close": 24.87415098, "volume": 175.0}, {"date": "2003-02-20", "close": 24.578030135, "volume": 1690.0}, {"date": "2003-02-21", "close": 24.28190929, "volume": 1670.0}, {"date": "2003-02-24", "close": 24.28190929, "volume": 459.0}, {"date": "2003-02-25", "close": 24.28190929, "volume": 798.0}, {"date": "2003-02-26", "close": 24.578030135, "volume": 107.0}, {"date": "2003-02-27", "close": 23.6896676, "volume": 642.0}, {"date": "2003-02-28", "close": 23.6896676, "volume": 1780.0}, {"date": "2003-03-03", "close": 23.6896676, "volume": 219.0}, {"date": "2003-03-04", "close": 23.6896676, "volume": 2249.0}, {"date": "2003-03-05", "close": 23.393546755, "volume": 538.0}, {"date": "2003-03-06", "close": 23.09742591, "volume": 152.0}, {"date": "2003-03-07", "close": 23.393546755, "volume": 1722.0}, {"date": "2003-03-10", "close": 23.09742591, "volume": 42.0}, {"date": "2003-03-11", "close": 22.209063375, "volume": 27.0}, {"date": "2003-03-12", "close": 21.616821685, "volume": 295.0}, {"date": "2003-03-14", "close": 21.32070084, "volume": 483.0}, {"date": "2003-03-17", "close": 22.50518422, "volume": 101.0}, {"date": "2003-03-18", "close": 22.50518422, "volume": 51.0}, {"date": "2003-03-19", "close": 22.50518422, "volume": 189.0}, {"date": "2003-03-20", "close": 20.72845915, "volume": 2119.0}, {"date": "2003-03-21", "close": 22.50518422, "volume": 149.0}, {"date": "2003-03-24", "close": 23.985788445, "volume": 1674.0}, {"date": "2003-03-25", "close": 23.393546755, "volume": 271.0}, {"date": "2003-03-26", "close": 23.6896676, "volume": 34.0}, {"date": "2003-03-27", "close": 25.46639267, "volume": 743.0}, {"date": "2003-03-28", "close": 25.762513515, "volume": 10.0}, {"date": "2003-03-31", "close": 24.578030135, "volume": 692.0}, {"date": "2003-04-01", "close": 23.6896676, "volume": 932.0}, {"date": "2003-04-02", "close": 23.6896676, "volume": 116.0}, {"date": "2003-04-04", "close": 25.46639267, "volume": 675.0}, {"date": "2003-04-08", "close": 25.46639267, "volume": 24.0}, {"date": "2003-04-09", "close": 23.6896676, "volume": 68.0}, {"date": "2003-04-10", "close": 24.28190929, "volume": 110.0}, {"date": "2003-04-11", "close": 25.170271825, "volume": 1126.0}, {"date": "2003-04-14", "close": 25.46639267, "volume": 456.0}, {"date": "2003-04-15", "close": 24.87415098, "volume": 80.0}, {"date": "2003-04-16", "close": 25.46639267, "volume": 3838.0}, {"date": "2003-04-17", "close": 25.170271825, "volume": 263.0}, {"date": "2003-04-22", "close": 25.762513515, "volume": 925.0}, {"date": "2003-04-23", "close": 26.05863436, "volume": 744.0}, {"date": "2003-04-24", "close": 25.46639267, "volume": 1351.0}, {"date": "2003-04-28", "close": 23.6896676, "volume": 2359.0}, {"date": "2003-04-29", "close": 21.616821685, "volume": 1621.0}, {"date": "2003-04-30", "close": 22.209063375, "volume": 249.0}, {"date": "2003-05-01", "close": 24.578030135, "volume": 3596.0}, {"date": "2003-05-02", "close": 23.6896676, "volume": 78.0}, {"date": "2003-05-05", "close": 24.578030135, "volume": 961.0}, {"date": "2003-05-06", "close": 24.28190929, "volume": 308.0}, {"date": "2003-05-07", "close": 24.87415098, "volume": 2050.0}, {"date": "2003-05-08", "close": 24.28190929, "volume": 1587.0}, {"date": "2003-05-09", "close": 25.170271825, "volume": 888.0}, {"date": "2003-05-12", "close": 25.46639267, "volume": 642.0}, {"date": "2003-05-13", "close": 25.762513515, "volume": 2388.0}, {"date": "2003-05-14", "close": 26.05863436, "volume": 999.0}, {"date": "2003-05-15", "close": 23.6896676, "volume": 11026.0}, {"date": "2003-05-16", "close": 24.578030135, "volume": 6976.0}, {"date": "2003-05-19", "close": 23.6896676, "volume": 2026.0}, {"date": "2003-05-20", "close": 24.578030135, "volume": 2608.0}, {"date": "2003-05-21", "close": 24.28190929, "volume": 1558.0}, {"date": "2003-05-22", "close": 24.578030135, "volume": 1533.0}, {"date": "2003-05-23", "close": 24.28190929, "volume": 2702.0}, {"date": "2003-05-26", "close": 24.28190929, "volume": 274.0}, {"date": "2003-05-27", "close": 23.985788445, "volume": 1985.0}, {"date": "2003-05-28", "close": 23.6896676, "volume": 2632.0}, {"date": "2003-05-29", "close": 23.6896676, "volume": 104.0}, {"date": "2003-05-30", "close": 23.6896676, "volume": 166.0}, {"date": "2003-06-02", "close": 22.801305065, "volume": 810.0}, {"date": "2003-06-03", "close": 23.09742591, "volume": 715.0}, {"date": "2003-06-04", "close": 23.09742591, "volume": 996.0}, {"date": "2003-06-05", "close": 22.801305065, "volume": 544.0}, {"date": "2003-06-06", "close": 22.801305065, "volume": 527.0}, {"date": "2003-06-10", "close": 23.09742591, "volume": 1013.0}, {"date": "2003-06-11", "close": 23.393546755, "volume": 480.0}, {"date": "2003-06-12", "close": 23.393546755, "volume": 338.0}, {"date": "2003-06-13", "close": 23.393546755, "volume": 507.0}, {"date": "2003-06-16", "close": 23.09742591, "volume": 557.0}, {"date": "2003-06-17", "close": 23.393546755, "volume": 870.0}, {"date": "2003-06-18", "close": 22.801305065, "volume": 183.0}, {"date": "2003-06-19", "close": 23.6896676, "volume": 19873.0}, {"date": "2003-06-20", "close": 24.578030135, "volume": 8034.0}, {"date": "2003-06-23", "close": 25.170271825, "volume": 8227.0}, {"date": "2003-06-24", "close": 25.762513515, "volume": 9844.0}, {"date": "2003-06-25", "close": 27.539238585, "volume": 6482.0}, {"date": "2003-06-26", "close": 26.946996895, "volume": 12383.0}, {"date": "2003-06-27", "close": 27.24311774, "volume": 5400.0}, {"date": "2003-06-30", "close": 26.65087605, "volume": 6307.0}, {"date": "2003-07-01", "close": 26.05863436, "volume": 3492.0}, {"date": "2003-07-02", "close": 27.539238585, "volume": 1177.0}, {"date": "2003-07-03", "close": 28.42760112, "volume": 3438.0}, {"date": "2003-07-04", "close": 29.6120845, "volume": 10376.0}, {"date": "2003-07-07", "close": 34.053897175, "volume": 19239.0}, {"date": "2003-07-08", "close": 32.57329295, "volume": 18633.0}, {"date": "2003-07-09", "close": 32.57329295, "volume": 5169.0}, {"date": "2003-07-10", "close": 31.092688725, "volume": 8543.0}, {"date": "2003-07-11", "close": 31.092688725, "volume": 7080.0}, {"date": "2003-07-14", "close": 31.092688725, "volume": 4178.0}, {"date": "2003-07-15", "close": 32.57329295, "volume": 3389.0}, {"date": "2003-07-16", "close": 32.57329295, "volume": 2235.0}, {"date": "2003-07-17", "close": 31.092688725, "volume": 4866.0}, {"date": "2003-07-18", "close": 32.57329295, "volume": 2014.0}, {"date": "2003-07-21", "close": 34.053897175, "volume": 3567.0}, {"date": "2003-07-22", "close": 34.053897175, "volume": 7758.0}, {"date": "2003-07-23", "close": 34.053897175, "volume": 3262.0}, {"date": "2003-07-24", "close": 32.57329295, "volume": 1646.0}, {"date": "2003-07-25", "close": 35.5345014, "volume": 5428.0}, {"date": "2003-07-28", "close": 32.57329295, "volume": 8282.0}, {"date": "2003-07-29", "close": 32.57329295, "volume": 3423.0}, {"date": "2003-07-30", "close": 34.053897175, "volume": 2413.0}, {"date": "2003-07-31", "close": 34.053897175, "volume": 2757.0}, {"date": "2003-08-01", "close": 34.053897175, "volume": 473.0}, {"date": "2003-08-04", "close": 34.053897175, "volume": 892.0}, {"date": "2003-08-05", "close": 32.57329295, "volume": 3606.0}, {"date": "2003-08-06", "close": 31.092688725, "volume": 4503.0}, {"date": "2003-08-07", "close": 31.092688725, "volume": 1811.0}, {"date": "2003-08-08", "close": 31.092688725, "volume": 912.0}, {"date": "2003-08-11", "close": 31.092688725, "volume": 1824.0}, {"date": "2003-08-12", "close": 31.092688725, "volume": 1291.0}, {"date": "2003-08-13", "close": 31.092688725, "volume": 1636.0}, {"date": "2003-08-14", "close": 32.57329295, "volume": 267.0}, {"date": "2003-08-15", "close": 32.57329295, "volume": 1682.0}, {"date": "2003-08-18", "close": 31.092688725, "volume": 2845.0}, {"date": "2003-08-19", "close": 29.6120845, "volume": 2469.0}, {"date": "2003-08-20", "close": 31.092688725, "volume": 400.0}, {"date": "2003-08-21", "close": 31.092688725, "volume": 709.0}, {"date": "2003-08-22", "close": 28.42760112, "volume": 7659.0}, {"date": "2003-08-25", "close": 27.83535943, "volume": 2926.0}, {"date": "2003-08-26", "close": 28.723721965, "volume": 661.0}, {"date": "2003-08-27", "close": 29.315963655, "volume": 1592.0}, {"date": "2003-08-28", "close": 31.092688725, "volume": 3034.0}, {"date": "2003-08-29", "close": 32.57329295, "volume": 8416.0}, {"date": "2003-09-01", "close": 32.57329295, "volume": 4708.0}, {"date": "2003-09-02", "close": 35.5345014, "volume": 16889.0}, {"date": "2003-09-03", "close": 35.5345014, "volume": 5251.0}, {"date": "2003-09-04", "close": 35.5345014, "volume": 5894.0}, {"date": "2003-09-05", "close": 35.5345014, "volume": 10114.0}, {"date": "2003-09-08", "close": 35.5345014, "volume": 11485.0}, {"date": "2003-09-09", "close": 35.5345014, "volume": 5291.0}, {"date": "2003-09-10", "close": 39.976314075, "volume": 21637.0}, {"date": "2003-09-11", "close": 39.976314075, "volume": 8856.0}, {"date": "2003-09-12", "close": 39.976314075, "volume": 4774.0}, {"date": "2003-09-15", "close": 38.49570985, "volume": 11751.0}, {"date": "2003-09-16", "close": 37.015105625, "volume": 1793.0}, {"date": "2003-09-17", "close": 39.976314075, "volume": 4391.0}, {"date": "2003-09-18", "close": 38.49570985, "volume": 2895.0}, {"date": "2003-09-19", "close": 37.015105625, "volume": 1946.0}, {"date": "2003-09-22", "close": 39.976314075, "volume": 4823.0}, {"date": "2003-09-23", "close": 37.015105625, "volume": 3587.0}, {"date": "2003-09-24", "close": 38.49570985, "volume": 2482.0}, {"date": "2003-09-25", "close": 39.976314075, "volume": 3582.0}, {"date": "2003-09-26", "close": 37.015105625, "volume": 3782.0}, {"date": "2003-09-29", "close": 38.49570985, "volume": 1708.0}, {"date": "2003-09-30", "close": 38.49570985, "volume": 3118.0}, {"date": "2003-10-01", "close": 37.015105625, "volume": 8036.0}, {"date": "2003-10-02", "close": 38.49570985, "volume": 6433.0}, {"date": "2003-10-03", "close": 39.976314075, "volume": 2935.0}, {"date": "2003-10-06", "close": 38.49570985, "volume": 2474.0}, {"date": "2003-10-07", "close": 38.49570985, "volume": 1529.0}, {"date": "2003-10-08", "close": 38.49570985, "volume": 1997.0}, {"date": "2003-10-09", "close": 37.015105625, "volume": 3778.0}, {"date": "2003-10-10", "close": 37.015105625, "volume": 3420.0}, {"date": "2003-10-13", "close": 35.5345014, "volume": 4232.0}, {"date": "2003-10-14", "close": 37.015105625, "volume": 14323.0}, {"date": "2003-10-15", "close": 35.5345014, "volume": 7553.0}, {"date": "2003-10-16", "close": 37.015105625, "volume": 19066.0}, {"date": "2003-10-17", "close": 39.976314075, "volume": 27561.0}, {"date": "2003-10-20", "close": 38.49570985, "volume": 9828.0}, {"date": "2003-10-21", "close": 38.49570985, "volume": 4424.0}, {"date": "2003-10-22", "close": 41.4569183, "volume": 9366.0}, {"date": "2003-10-23", "close": 41.4569183, "volume": 27516.0}, {"date": "2003-10-24", "close": 41.4569183, "volume": 9282.0}, {"date": "2003-10-27", "close": 41.4569183, "volume": 1854.0}, {"date": "2003-10-28", "close": 39.976314075, "volume": 3580.0}, {"date": "2003-10-29", "close": 38.49570985, "volume": 17295.0}, {"date": "2003-10-30", "close": 38.49570985, "volume": 774.0}, {"date": "2003-10-31", "close": 38.49570985, "volume": 2953.0}, {"date": "2003-11-03", "close": 37.015105625, "volume": 6404.0}, {"date": "2003-11-04", "close": 37.015105625, "volume": 7359.0}, {"date": "2003-11-05", "close": 37.015105625, "volume": 3404.0}, {"date": "2003-11-06", "close": 37.015105625, "volume": 2989.0}, {"date": "2003-11-07", "close": 37.015105625, "volume": 5141.0}, {"date": "2003-11-10", "close": 37.015105625, "volume": 4365.0}, {"date": "2003-11-11", "close": 37.015105625, "volume": 3218.0}, {"date": "2003-11-12", "close": 34.053897175, "volume": 2549.0}, {"date": "2003-11-13", "close": 34.053897175, "volume": 2886.0}, {"date": "2003-11-14", "close": 34.053897175, "volume": 8061.0}, {"date": "2003-11-17", "close": 34.053897175, "volume": 7656.0}, {"date": "2003-11-18", "close": 32.57329295, "volume": 3551.0}, {"date": "2003-11-19", "close": 34.053897175, "volume": 7778.0}, {"date": "2003-11-20", "close": 34.053897175, "volume": 1510.0}, {"date": "2003-11-21", "close": 34.053897175, "volume": 2928.0}, {"date": "2003-11-24", "close": 32.57329295, "volume": 3172.0}, {"date": "2003-11-25", "close": 32.57329295, "volume": 6439.0}, {"date": "2003-11-26", "close": 32.57329295, "volume": 1761.0}, {"date": "2003-11-27", "close": 32.57329295, "volume": 2601.0}, {"date": "2003-11-28", "close": 32.57329295, "volume": 14304.0}, {"date": "2003-12-01", "close": 34.053897175, "volume": 2540.0}, {"date": "2003-12-02", "close": 34.053897175, "volume": 7877.0}, {"date": "2003-12-03", "close": 35.5345014, "volume": 12926.0}, {"date": "2003-12-04", "close": 35.5345014, "volume": 6196.0}, {"date": "2003-12-05", "close": 35.5345014, "volume": 22084.0}, {"date": "2003-12-08", "close": 35.5345014, "volume": 11666.0}, {"date": "2003-12-09", "close": 35.5345014, "volume": 955.0}, {"date": "2003-12-10", "close": 34.053897175, "volume": 4788.0}, {"date": "2003-12-11", "close": 34.053897175, "volume": 4828.0}, {"date": "2003-12-12", "close": 34.053897175, "volume": 1892.0}, {"date": "2003-12-15", "close": 34.053897175, "volume": 2084.0}, {"date": "2003-12-16", "close": 34.053897175, "volume": 3200.0}, {"date": "2003-12-17", "close": 34.053897175, "volume": 6675.0}, {"date": "2003-12-18", "close": 34.053897175, "volume": 1294.0}, {"date": "2003-12-19", "close": 35.5345014, "volume": 5310.0}, {"date": "2003-12-22", "close": 34.053897175, "volume": 1625.0}, {"date": "2003-12-23", "close": 34.053897175, "volume": 1685.0}, {"date": "2003-12-24", "close": 34.053897175, "volume": 2059.0}, {"date": "2003-12-29", "close": 34.053897175, "volume": 1417.0}, {"date": "2003-12-30", "close": 35.5345014, "volume": 16688.0}, {"date": "2003-12-31", "close": 37.015105625, "volume": 3920.0}, {"date": "2004-01-02", "close": 37.015105625, "volume": 9106.0}, {"date": "2004-01-05", "close": 37.015105625, "volume": 10429.0}, {"date": "2004-01-06", "close": 39.976314075, "volume": 8442.0}, {"date": "2004-01-07", "close": 39.976314075, "volume": 8347.0}, {"date": "2004-01-08", "close": 38.49570985, "volume": 13907.0}, {"date": "2004-01-09", "close": 38.49570985, "volume": 4358.0}, {"date": "2004-01-12", "close": 39.976314075, "volume": 3488.0}, {"date": "2004-01-13", "close": 39.976314075, "volume": 2751.0}, {"date": "2004-01-14", "close": 39.976314075, "volume": 8411.0}, {"date": "2004-01-15", "close": 38.49570985, "volume": 21098.0}, {"date": "2004-01-16", "close": 39.976314075, "volume": 3900.0}, {"date": "2004-01-19", "close": 39.976314075, "volume": 3476.0}, {"date": "2004-01-20", "close": 39.976314075, "volume": 12974.0}, {"date": "2004-01-21", "close": 39.976314075, "volume": 13346.0}, {"date": "2004-01-22", "close": 39.976314075, "volume": 6054.0}, {"date": "2004-01-23", "close": 39.976314075, "volume": 2313.0}, {"date": "2004-01-27", "close": 37.015105625, "volume": 12311.0}, {"date": "2004-01-28", "close": 39.976314075, "volume": 2853.0}, {"date": "2004-01-29", "close": 38.49570985, "volume": 3545.0}, {"date": "2004-01-30", "close": 32.57329295, "volume": 67329.0}, {"date": "2004-02-02", "close": 31.092688725, "volume": 29002.0}, {"date": "2004-02-03", "close": 31.092688725, "volume": 9449.0}, {"date": "2004-02-04", "close": 29.01984281, "volume": 23095.0}, {"date": "2004-02-05", "close": 28.723721965, "volume": 16417.0}, {"date": "2004-02-06", "close": 27.83535943, "volume": 13978.0}, {"date": "2004-02-09", "close": 28.723721965, "volume": 7554.0}, {"date": "2004-02-10", "close": 31.092688725, "volume": 11149.0}, {"date": "2004-02-11", "close": 31.092688725, "volume": 18063.0}, {"date": "2004-02-12", "close": 31.092688725, "volume": 10712.0}, {"date": "2004-02-13", "close": 31.092688725, "volume": 2680.0}, {"date": "2004-02-16", "close": 29.6120845, "volume": 3149.0}, {"date": "2004-02-17", "close": 29.6120845, "volume": 1770.0}, {"date": "2004-02-18", "close": 34.053897175, "volume": 9339.0}, {"date": "2004-02-19", "close": 34.053897175, "volume": 7256.0}, {"date": "2004-02-20", "close": 34.053897175, "volume": 5984.0}, {"date": "2004-02-23", "close": 34.053897175, "volume": 1480.0}, {"date": "2004-02-24", "close": 32.57329295, "volume": 2648.0}, {"date": "2004-02-25", "close": 32.57329295, "volume": 1657.0}, {"date": "2004-02-26", "close": 34.053897175, "volume": 4566.0}, {"date": "2004-02-27", "close": 35.5345014, "volume": 10377.0}, {"date": "2004-03-01", "close": 37.015105625, "volume": 45961.0}, {"date": "2004-03-02", "close": 35.5345014, "volume": 11829.0}, {"date": "2004-03-03", "close": 35.5345014, "volume": 2724.0}, {"date": "2004-03-04", "close": 35.5345014, "volume": 2500.0}, {"date": "2004-03-05", "close": 34.053897175, "volume": 3259.0}, {"date": "2004-03-08", "close": 34.053897175, "volume": 2769.0}, {"date": "2004-03-09", "close": 34.053897175, "volume": 34319.0}, {"date": "2004-03-10", "close": 32.57329295, "volume": 1959.0}, {"date": "2004-03-11", "close": 35.5345014, "volume": 1469.0}, {"date": "2004-03-12", "close": 34.053897175, "volume": 795.0}, {"date": "2004-03-15", "close": 34.053897175, "volume": 1143.0}, {"date": "2004-03-16", "close": 34.053897175, "volume": 816.0}, {"date": "2004-03-17", "close": 34.053897175, "volume": 1475.0}, {"date": "2004-03-18", "close": 35.5345014, "volume": 912.0}, {"date": "2004-03-19", "close": 34.053897175, "volume": 3411.0}, {"date": "2004-03-22", "close": 34.053897175, "volume": 1670.0}, {"date": "2004-03-23", "close": 34.053897175, "volume": 1165.0}, {"date": "2004-03-24", "close": 35.5345014, "volume": 1125.0}, {"date": "2004-03-25", "close": 35.5345014, "volume": 3097.0}, {"date": "2004-03-26", "close": 35.5345014, "volume": 973.0}, {"date": "2004-03-29", "close": 34.053897175, "volume": 731.0}, {"date": "2004-03-30", "close": 34.053897175, "volume": 1731.0}, {"date": "2004-03-31", "close": 34.053897175, "volume": 339.0}, {"date": "2004-04-01", "close": 34.053897175, "volume": 4590.0}, {"date": "2004-04-02", "close": 35.5345014, "volume": 1711.0}, {"date": "2004-04-05", "close": 35.5345014, "volume": 3147.0}, {"date": "2004-04-06", "close": 34.053897175, "volume": 2743.0}, {"date": "2004-04-07", "close": 34.053897175, "volume": 3519.0}, {"date": "2004-04-08", "close": 34.053897175, "volume": 1195.0}, {"date": "2004-04-13", "close": 34.053897175, "volume": 2622.0}, {"date": "2004-04-14", "close": 35.5345014, "volume": 3425.0}, {"date": "2004-04-15", "close": 32.57329295, "volume": 215.0}, {"date": "2004-04-16", "close": 34.053897175, "volume": 1621.0}, {"date": "2004-04-19", "close": 32.57329295, "volume": 1342.0}, {"date": "2004-04-20", "close": 32.57329295, "volume": 1899.0}, {"date": "2004-04-21", "close": 32.57329295, "volume": 3121.0}, {"date": "2004-04-22", "close": 31.092688725, "volume": 4090.0}, {"date": "2004-04-23", "close": 31.092688725, "volume": 2500.0}, {"date": "2004-04-26", "close": 31.092688725, "volume": 338.0}, {"date": "2004-04-27", "close": 32.57329295, "volume": 1911.0}, {"date": "2004-04-28", "close": 32.57329295, "volume": 2033.0}, {"date": "2004-04-29", "close": 31.092688725, "volume": 1708.0}, {"date": "2004-04-30", "close": 31.092688725, "volume": 1869.0}, {"date": "2004-05-03", "close": 29.6120845, "volume": 1805.0}, {"date": "2004-05-04", "close": 29.6120845, "volume": 1202.0}, {"date": "2004-05-05", "close": 31.092688725, "volume": 1441.0}, {"date": "2004-05-06", "close": 31.092688725, "volume": 789.0}, {"date": "2004-05-07", "close": 29.6120845, "volume": 1791.0}, {"date": "2004-05-10", "close": 29.6120845, "volume": 1738.0}, {"date": "2004-05-11", "close": 29.6120845, "volume": 3579.0}, {"date": "2004-05-12", "close": 29.6120845, "volume": 844.0}, {"date": "2004-05-13", "close": 29.01984281, "volume": 135.0}, {"date": "2004-05-14", "close": 29.6120845, "volume": 540.0}, {"date": "2004-05-17", "close": 29.6120845, "volume": 842.0}, {"date": "2004-05-18", "close": 29.315963655, "volume": 3399.0}, {"date": "2004-05-19", "close": 29.315963655, "volume": 2860.0}, {"date": "2004-05-20", "close": 29.6120845, "volume": 1460.0}, {"date": "2004-05-21", "close": 29.6120845, "volume": 1115.0}, {"date": "2004-05-24", "close": 29.01984281, "volume": 710.0}, {"date": "2004-05-25", "close": 28.723721965, "volume": 78.0}, {"date": "2004-05-26", "close": 28.42760112, "volume": 523.0}, {"date": "2004-05-27", "close": 29.6120845, "volume": 4434.0}, {"date": "2004-05-28", "close": 31.092688725, "volume": 1593.0}, {"date": "2004-05-31", "close": 29.6120845, "volume": 2297.0}, {"date": "2004-06-01", "close": 29.01984281, "volume": 1570.0}, {"date": "2004-06-02", "close": 29.01984281, "volume": 253.0}, {"date": "2004-06-03", "close": 28.723721965, "volume": 439.0}, {"date": "2004-06-04", "close": 29.315963655, "volume": 304.0}, {"date": "2004-06-07", "close": 29.315963655, "volume": 253.0}, {"date": "2004-06-08", "close": 29.01984281, "volume": 1118.0}, {"date": "2004-06-09", "close": 28.131480275, "volume": 2191.0}, {"date": "2004-06-10", "close": 28.131480275, "volume": 699.0}, {"date": "2004-06-11", "close": 28.131480275, "volume": 1160.0}, {"date": "2004-06-15", "close": 28.42760112, "volume": 6565.0}, {"date": "2004-06-16", "close": 28.131480275, "volume": 1970.0}, {"date": "2004-06-17", "close": 27.539238585, "volume": 1595.0}, {"date": "2004-06-18", "close": 28.723721965, "volume": 1498.0}, {"date": "2004-06-21", "close": 28.723721965, "volume": 5911.0}, {"date": "2004-06-22", "close": 28.42760112, "volume": 2131.0}, {"date": "2004-06-23", "close": 28.723721965, "volume": 2540.0}, {"date": "2004-06-24", "close": 31.092688725, "volume": 3001.0}, {"date": "2004-06-25", "close": 29.315963655, "volume": 3060.0}, {"date": "2004-06-28", "close": 29.6120845, "volume": 1884.0}, {"date": "2004-06-29", "close": 29.315963655, "volume": 1537.0}, {"date": "2004-06-30", "close": 29.01984281, "volume": 5280.0}, {"date": "2004-07-01", "close": 29.315963655, "volume": 726.0}, {"date": "2004-07-02", "close": 29.315963655, "volume": 135.0}, {"date": "2004-07-05", "close": 28.723721965, "volume": 2018.0}, {"date": "2004-07-06", "close": 28.723721965, "volume": 462.0}, {"date": "2004-07-07", "close": 29.01984281, "volume": 3106.0}, {"date": "2004-07-08", "close": 29.6120845, "volume": 1638.0}, {"date": "2004-07-09", "close": 31.092688725, "volume": 3508.0}, {"date": "2004-07-12", "close": 34.053897175, "volume": 2414.0}, {"date": "2004-07-13", "close": 34.053897175, "volume": 7594.0}, {"date": "2004-07-14", "close": 34.053897175, "volume": 4213.0}, {"date": "2004-07-15", "close": 35.5345014, "volume": 1860.0}, {"date": "2004-07-16", "close": 34.053897175, "volume": 1314.0}, {"date": "2004-07-19", "close": 35.5345014, "volume": 1435.0}, {"date": "2004-07-20", "close": 34.053897175, "volume": 5557.0}, {"date": "2004-07-21", "close": 34.053897175, "volume": 1286.0}, {"date": "2004-07-22", "close": 34.053897175, "volume": 555.0}, {"date": "2004-07-23", "close": 32.57329295, "volume": 1648.0}, {"date": "2004-07-26", "close": 31.092688725, "volume": 4968.0}, {"date": "2004-07-27", "close": 34.053897175, "volume": 7455.0}, {"date": "2004-07-28", "close": 32.57329295, "volume": 770.0}, {"date": "2004-07-29", "close": 31.092688725, "volume": 1276.0}, {"date": "2004-07-30", "close": 32.57329295, "volume": 709.0}, {"date": "2004-08-02", "close": 34.053897175, "volume": 1972.0}, {"date": "2004-08-03", "close": 32.57329295, "volume": 3681.0}, {"date": "2004-08-04", "close": 34.053897175, "volume": 2408.0}, {"date": "2004-08-05", "close": 34.053897175, "volume": 996.0}, {"date": "2004-08-06", "close": 32.57329295, "volume": 304.0}, {"date": "2004-08-09", "close": 31.092688725, "volume": 336.0}, {"date": "2004-08-10", "close": 32.57329295, "volume": 842.0}, {"date": "2004-08-11", "close": 32.57329295, "volume": 1578.0}, {"date": "2004-08-12", "close": 32.57329295, "volume": 439.0}, {"date": "2004-08-13", "close": 32.57329295, "volume": 1439.0}, {"date": "2004-08-16", "close": 31.092688725, "volume": 775.0}, {"date": "2004-08-17", "close": 32.57329295, "volume": 1829.0}, {"date": "2004-08-18", "close": 31.092688725, "volume": 236.0}, {"date": "2004-08-19", "close": 32.57329295, "volume": 34.0}, {"date": "2004-08-20", "close": 34.053897175, "volume": 7241.0}, {"date": "2004-08-23", "close": 34.053897175, "volume": 1159.0}, {"date": "2004-08-24", "close": 34.053897175, "volume": 1577.0}, {"date": "2004-08-25", "close": 32.57329295, "volume": 4277.0}, {"date": "2004-08-26", "close": 34.053897175, "volume": 503.0}, {"date": "2004-08-27", "close": 32.57329295, "volume": 68.0}, {"date": "2004-08-30", "close": 34.053897175, "volume": 896.0}, {"date": "2004-08-31", "close": 34.053897175, "volume": 429.0}, {"date": "2004-09-01", "close": 34.053897175, "volume": 4127.0}, {"date": "2004-09-02", "close": 34.053897175, "volume": 257.0}, {"date": "2004-09-07", "close": 32.57329295, "volume": 1958.0}, {"date": "2004-09-08", "close": 32.57329295, "volume": 452.0}, {"date": "2004-09-09", "close": 29.6120845, "volume": 9905.0}, {"date": "2004-09-10", "close": 31.092688725, "volume": 931.0}, {"date": "2004-09-13", "close": 31.092688725, "volume": 1085.0}, {"date": "2004-09-14", "close": 31.092688725, "volume": 675.0}, {"date": "2004-09-15", "close": 32.57329295, "volume": 709.0}, {"date": "2004-09-16", "close": 31.092688725, "volume": 334.0}, {"date": "2004-09-17", "close": 31.092688725, "volume": 1396.0}, {"date": "2004-09-20", "close": 32.57329295, "volume": 507.0}, {"date": "2004-09-21", "close": 32.57329295, "volume": 688.0}, {"date": "2004-09-22", "close": 32.57329295, "volume": 237.0}, {"date": "2004-09-23", "close": 31.092688725, "volume": 854.0}, {"date": "2004-09-24", "close": 31.092688725, "volume": 422.0}, {"date": "2004-09-27", "close": 32.57329295, "volume": 236.0}, {"date": "2004-09-28", "close": 32.57329295, "volume": 3276.0}, {"date": "2004-09-29", "close": 34.053897175, "volume": 584.0}, {"date": "2004-09-30", "close": 31.092688725, "volume": 1349.0}, {"date": "2004-10-01", "close": 31.092688725, "volume": 15149.0}, {"date": "2004-10-04", "close": 32.57329295, "volume": 377.0}, {"date": "2004-10-05", "close": 32.57329295, "volume": 1541.0}, {"date": "2004-10-06", "close": 32.57329295, "volume": 1672.0}, {"date": "2004-10-07", "close": 32.57329295, "volume": 1482.0}, {"date": "2004-10-08", "close": 37.015105625, "volume": 10029.0}, {"date": "2004-10-11", "close": 38.49570985, "volume": 15636.0}, {"date": "2004-10-12", "close": 38.49570985, "volume": 6384.0}, {"date": "2004-10-13", "close": 38.49570985, "volume": 4103.0}, {"date": "2004-10-14", "close": 35.5345014, "volume": 18325.0}, {"date": "2004-10-15", "close": 37.015105625, "volume": 5243.0}, {"date": "2004-10-18", "close": 37.015105625, "volume": 2107.0}, {"date": "2004-10-19", "close": 35.5345014, "volume": 3546.0}, {"date": "2004-10-20", "close": 37.015105625, "volume": 1024.0}, {"date": "2004-10-21", "close": 37.015105625, "volume": 5377.0}, {"date": "2004-10-22", "close": 38.49570985, "volume": 10068.0}, {"date": "2004-10-25", "close": 38.49570985, "volume": 3318.0}, {"date": "2004-10-26", "close": 37.015105625, "volume": 2332.0}, {"date": "2004-10-27", "close": 38.49570985, "volume": 11489.0}, {"date": "2004-10-28", "close": 38.49570985, "volume": 2571.0}, {"date": "2004-10-29", "close": 38.49570985, "volume": 856.0}, {"date": "2004-11-01", "close": 38.49570985, "volume": 4270.0}, {"date": "2004-11-02", "close": 38.49570985, "volume": 248.0}, {"date": "2004-11-03", "close": 37.015105625, "volume": 2116.0}, {"date": "2004-11-04", "close": 38.49570985, "volume": 1574.0}, {"date": "2004-11-05", "close": 39.976314075, "volume": 11537.0}, {"date": "2004-11-08", "close": 42.937522525, "volume": 19232.0}, {"date": "2004-11-09", "close": 42.937522525, "volume": 5706.0}, {"date": "2004-11-10", "close": 45.898730975, "volume": 14698.0}, {"date": "2004-11-11", "close": 44.41812675, "volume": 8542.0}, {"date": "2004-11-12", "close": 45.898730975, "volume": 4328.0}, {"date": "2004-11-15", "close": 50.34054365, "volume": 10907.0}, {"date": "2004-11-16", "close": 50.34054365, "volume": 7703.0}, {"date": "2004-11-17", "close": 48.859939425, "volume": 2542.0}, {"date": "2004-11-18", "close": 51.821147875, "volume": 8378.0}, {"date": "2004-11-19", "close": 50.34054365, "volume": 5914.0}, {"date": "2004-11-22", "close": 47.3793352, "volume": 7374.0}, {"date": "2004-11-23", "close": 48.859939425, "volume": 2266.0}, {"date": "2004-11-24", "close": 48.859939425, "volume": 1693.0}, {"date": "2004-11-25", "close": 50.34054365, "volume": 2910.0}, {"date": "2004-11-26", "close": 50.34054365, "volume": 6394.0}, {"date": "2004-11-29", "close": 50.34054365, "volume": 1602.0}, {"date": "2004-11-30", "close": 48.859939425, "volume": 4813.0}, {"date": "2004-12-01", "close": 48.859939425, "volume": 6011.0}, {"date": "2004-12-02", "close": 51.821147875, "volume": 24889.0}, {"date": "2004-12-03", "close": 51.821147875, "volume": 11150.0}, {"date": "2004-12-06", "close": 48.859939425, "volume": 2959.0}, {"date": "2004-12-07", "close": 45.898730975, "volume": 4061.0}, {"date": "2004-12-08", "close": 42.937522525, "volume": 13077.0}, {"date": "2004-12-09", "close": 41.4569183, "volume": 7315.0}, {"date": "2004-12-10", "close": 44.41812675, "volume": 4534.0}, {"date": "2004-12-13", "close": 42.937522525, "volume": 6151.0}, {"date": "2004-12-14", "close": 44.41812675, "volume": 5009.0}, {"date": "2004-12-15", "close": 45.898730975, "volume": 5097.0}, {"date": "2004-12-16", "close": 47.3793352, "volume": 7619.0}, {"date": "2004-12-17", "close": 50.34054365, "volume": 4481.0}, {"date": "2004-12-20", "close": 47.3793352, "volume": 7559.0}, {"date": "2004-12-21", "close": 47.3793352, "volume": 3221.0}, {"date": "2004-12-22", "close": 48.859939425, "volume": 3341.0}, {"date": "2004-12-23", "close": 47.3793352, "volume": 1792.0}, {"date": "2004-12-24", "close": 48.859939425, "volume": 4184.0}, {"date": "2004-12-29", "close": 50.34054365, "volume": 9338.0}, {"date": "2004-12-30", "close": 50.34054365, "volume": 4801.0}, {"date": "2004-12-31", "close": 53.3017521, "volume": 1678.0}, {"date": "2005-01-04", "close": 57.743564775, "volume": 24586.0}, {"date": "2005-01-05", "close": 56.26296055, "volume": 9669.0}, {"date": "2005-01-06", "close": 54.782356325, "volume": 7729.0}, {"date": "2005-01-07", "close": 56.26296055, "volume": 4223.0}, {"date": "2005-01-10", "close": 60.704773225, "volume": 11987.0}, {"date": "2005-01-11", "close": 60.704773225, "volume": 11258.0}, {"date": "2005-01-12", "close": 57.743564775, "volume": 3189.0}, {"date": "2005-01-13", "close": 57.743564775, "volume": 8660.0}, {"date": "2005-01-14", "close": 57.743564775, "volume": 4905.0}, {"date": "2005-01-17", "close": 57.743564775, "volume": 3882.0}, {"date": "2005-01-18", "close": 57.743564775, "volume": 5164.0}, {"date": "2005-01-19", "close": 54.782356325, "volume": 4904.0}, {"date": "2005-01-20", "close": 54.782356325, "volume": 4875.0}, {"date": "2005-01-21", "close": 56.26296055, "volume": 5300.0}, {"date": "2005-01-24", "close": 54.782356325, "volume": 3217.0}, {"date": "2005-01-25", "close": 54.782356325, "volume": 1127.0}, {"date": "2005-01-27", "close": 56.26296055, "volume": 1217.0}, {"date": "2005-01-28", "close": 54.782356325, "volume": 3215.0}, {"date": "2005-01-31", "close": 54.782356325, "volume": 1049.0}, {"date": "2005-02-01", "close": 53.3017521, "volume": 1503.0}, {"date": "2005-02-02", "close": 54.782356325, "volume": 1625.0}, {"date": "2005-02-03", "close": 54.782356325, "volume": 2021.0}, {"date": "2005-02-04", "close": 54.782356325, "volume": 4306.0}, {"date": "2005-02-07", "close": 56.26296055, "volume": 1440.0}, {"date": "2005-02-08", "close": 54.782356325, "volume": 5644.0}, {"date": "2005-02-09", "close": 54.782356325, "volume": 4108.0}, {"date": "2005-02-10", "close": 53.3017521, "volume": 3361.0}, {"date": "2005-02-11", "close": 57.743564775, "volume": 13335.0}, {"date": "2005-02-14", "close": 56.26296055, "volume": 10058.0}, {"date": "2005-02-15", "close": 56.26296055, "volume": 4194.0}, {"date": "2005-02-16", "close": 56.26296055, "volume": 5292.0}, {"date": "2005-02-17", "close": 57.743564775, "volume": 7261.0}, {"date": "2005-02-18", "close": 63.665981675, "volume": 28584.0}, {"date": "2005-02-21", "close": 68.10779435, "volume": 29910.0}, {"date": "2005-02-22", "close": 66.627190125, "volume": 18266.0}, {"date": "2005-02-23", "close": 62.18537745, "volume": 12239.0}, {"date": "2005-02-24", "close": 63.665981675, "volume": 8535.0}, {"date": "2005-02-25", "close": 63.665981675, "volume": 3867.0}, {"date": "2005-02-28", "close": 66.627190125, "volume": 8893.0}, {"date": "2005-03-01", "close": 65.1465859, "volume": 15603.0}, {"date": "2005-03-02", "close": 63.665981675, "volume": 7253.0}, {"date": "2005-03-03", "close": 63.665981675, "volume": 3400.0}, {"date": "2005-03-04", "close": 68.10779435, "volume": 8741.0}, {"date": "2005-03-07", "close": 65.1465859, "volume": 8160.0}, {"date": "2005-03-08", "close": 68.10779435, "volume": 8052.0}, {"date": "2005-03-09", "close": 65.1465859, "volume": 11926.0}, {"date": "2005-03-10", "close": 66.627190125, "volume": 3222.0}, {"date": "2005-03-11", "close": 66.627190125, "volume": 6417.0}, {"date": "2005-03-14", "close": 66.627190125, "volume": 3827.0}, {"date": "2005-03-15", "close": 71.0690028, "volume": 13548.0}, {"date": "2005-03-16", "close": 69.588398575, "volume": 7245.0}, {"date": "2005-03-17", "close": 69.588398575, "volume": 7950.0}, {"date": "2005-03-18", "close": 71.0690028, "volume": 14521.0}, {"date": "2005-03-21", "close": 75.510815475, "volume": 15843.0}, {"date": "2005-03-22", "close": 72.549607025, "volume": 13915.0}, {"date": "2005-03-23", "close": 74.03021125, "volume": 9044.0}, {"date": "2005-03-24", "close": 69.588398575, "volume": 5599.0}, {"date": "2005-03-29", "close": 66.627190125, "volume": 13082.0}, {"date": "2005-03-30", "close": 60.704773225, "volume": 11464.0}, {"date": "2005-03-31", "close": 63.665981675, "volume": 6497.0}, {"date": "2005-04-01", "close": 65.1465859, "volume": 5153.0}, {"date": "2005-04-04", "close": 63.665981675, "volume": 1131.0}, {"date": "2005-04-05", "close": 65.1465859, "volume": 2155.0}, {"date": "2005-04-06", "close": 65.1465859, "volume": 863.0}, {"date": "2005-04-07", "close": 63.665981675, "volume": 2909.0}, {"date": "2005-04-08", "close": 62.18537745, "volume": 2649.0}, {"date": "2005-04-11", "close": 60.704773225, "volume": 11877.0}, {"date": "2005-04-12", "close": 59.224169, "volume": 10395.0}, {"date": "2005-04-13", "close": 57.743564775, "volume": 5071.0}, {"date": "2005-04-14", "close": 56.26296055, "volume": 2440.0}, {"date": "2005-04-15", "close": 54.782356325, "volume": 11866.0}, {"date": "2005-04-18", "close": 54.782356325, "volume": 10748.0}, {"date": "2005-04-19", "close": 53.3017521, "volume": 3658.0}, {"date": "2005-04-20", "close": 56.26296055, "volume": 6869.0}, {"date": "2005-04-21", "close": 53.3017521, "volume": 7247.0}, {"date": "2005-04-22", "close": 53.3017521, "volume": 2555.0}, {"date": "2005-04-26", "close": 56.26296055, "volume": 4112.0}, {"date": "2005-04-27", "close": 59.224169, "volume": 6372.0}, {"date": "2005-04-28", "close": 56.26296055, "volume": 1698.0}, {"date": "2005-04-29", "close": 54.782356325, "volume": 2009.0}, {"date": "2005-05-02", "close": 54.782356325, "volume": 1573.0}, {"date": "2005-05-03", "close": 56.26296055, "volume": 3501.0}, {"date": "2005-05-04", "close": 54.782356325, "volume": 3435.0}, {"date": "2005-05-05", "close": 56.26296055, "volume": 10710.0}, {"date": "2005-05-06", "close": 56.26296055, "volume": 783.0}, {"date": "2005-05-09", "close": 54.782356325, "volume": 1113.0}, {"date": "2005-05-10", "close": 53.3017521, "volume": 2070.0}, {"date": "2005-05-11", "close": 54.782356325, "volume": 68.0}, {"date": "2005-05-12", "close": 56.26296055, "volume": 2072.0}, {"date": "2005-05-13", "close": 53.3017521, "volume": 2251.0}, {"date": "2005-05-16", "close": 53.3017521, "volume": 2890.0}, {"date": "2005-05-17", "close": 51.821147875, "volume": 4400.0}, {"date": "2005-05-18", "close": 51.821147875, "volume": 2531.0}, {"date": "2005-05-19", "close": 51.821147875, "volume": 252.0}, {"date": "2005-05-20", "close": 51.821147875, "volume": 590.0}, {"date": "2005-05-23", "close": 51.821147875, "volume": 684.0}, {"date": "2005-05-24", "close": 51.821147875, "volume": 2327.0}, {"date": "2005-05-25", "close": 53.3017521, "volume": 1733.0}, {"date": "2005-05-26", "close": 53.3017521, "volume": 733.0}, {"date": "2005-05-27", "close": 56.26296055, "volume": 6788.0}, {"date": "2005-05-30", "close": 59.224169, "volume": 4721.0}, {"date": "2005-05-31", "close": 57.743564775, "volume": 1031.0}, {"date": "2005-06-01", "close": 59.224169, "volume": 811.0}, {"date": "2005-06-02", "close": 57.743564775, "volume": 4196.0}, {"date": "2005-06-03", "close": 57.743564775, "volume": 559.0}, {"date": "2005-06-06", "close": 57.743564775, "volume": 2998.0}, {"date": "2005-06-07", "close": 59.224169, "volume": 748.0}, {"date": "2005-06-08", "close": 57.743564775, "volume": 1665.0}, {"date": "2005-06-09", "close": 56.26296055, "volume": 4809.0}, {"date": "2005-06-10", "close": 57.743564775, "volume": 1040.0}, {"date": "2005-06-14", "close": 54.782356325, "volume": 1158.0}, {"date": "2005-06-15", "close": 56.26296055, "volume": 2857.0}, {"date": "2005-06-16", "close": 56.26296055, "volume": 1169.0}, {"date": "2005-06-17", "close": 56.26296055, "volume": 2876.0}, {"date": "2005-06-20", "close": 57.743564775, "volume": 3034.0}, {"date": "2005-06-21", "close": 60.704773225, "volume": 8960.0}, {"date": "2005-06-22", "close": 60.704773225, "volume": 1194.0}, {"date": "2005-06-23", "close": 59.224169, "volume": 3185.0}, {"date": "2005-06-24", "close": 57.743564775, "volume": 621.0}, {"date": "2005-06-27", "close": 56.26296055, "volume": 3385.0}, {"date": "2005-06-28", "close": 56.26296055, "volume": 4268.0}, {"date": "2005-06-29", "close": 56.26296055, "volume": 1700.0}, {"date": "2005-06-30", "close": 54.782356325, "volume": 3069.0}, {"date": "2005-07-01", "close": 54.782356325, "volume": 704.0}, {"date": "2005-07-04", "close": 56.26296055, "volume": 471.0}, {"date": "2005-07-05", "close": 56.26296055, "volume": 2730.0}, {"date": "2005-07-06", "close": 56.26296055, "volume": 1990.0}, {"date": "2005-07-07", "close": 54.782356325, "volume": 1334.0}, {"date": "2005-07-08", "close": 54.782356325, "volume": 1097.0}, {"date": "2005-07-11", "close": 53.3017521, "volume": 2043.0}, {"date": "2005-07-12", "close": 54.782356325, "volume": 2451.0}, {"date": "2005-07-13", "close": 54.782356325, "volume": 1317.0}, {"date": "2005-07-14", "close": 51.821147875, "volume": 2512.0}, {"date": "2005-07-15", "close": 51.821147875, "volume": 3349.0}, {"date": "2005-07-18", "close": 53.3017521, "volume": 952.0}, {"date": "2005-07-19", "close": 53.3017521, "volume": 2331.0}, {"date": "2005-07-20", "close": 56.26296055, "volume": 5759.0}, {"date": "2005-07-21", "close": 54.782356325, "volume": 1458.0}, {"date": "2005-07-22", "close": 53.3017521, "volume": 2150.0}, {"date": "2005-07-25", "close": 50.34054365, "volume": 3698.0}, {"date": "2005-07-26", "close": 50.34054365, "volume": 6421.0}, {"date": "2005-07-27", "close": 51.821147875, "volume": 3266.0}, {"date": "2005-07-28", "close": 51.821147875, "volume": 3210.0}, {"date": "2005-07-29", "close": 53.3017521, "volume": 1356.0}, {"date": "2005-08-01", "close": 54.782356325, "volume": 2673.0}, {"date": "2005-08-02", "close": 54.782356325, "volume": 1191.0}, {"date": "2005-08-03", "close": 51.821147875, "volume": 942.0}, {"date": "2005-08-04", "close": 53.3017521, "volume": 283.0}, {"date": "2005-08-05", "close": 51.821147875, "volume": 1366.0}, {"date": "2005-08-08", "close": 50.34054365, "volume": 1940.0}, {"date": "2005-08-09", "close": 51.821147875, "volume": 1750.0}, {"date": "2005-08-10", "close": 53.3017521, "volume": 4208.0}, {"date": "2005-08-11", "close": 54.782356325, "volume": 2147.0}, {"date": "2005-08-12", "close": 53.3017521, "volume": 14860.0}, {"date": "2005-08-15", "close": 56.26296055, "volume": 1753.0}, {"date": "2005-08-16", "close": 53.3017521, "volume": 578.0}, {"date": "2005-08-17", "close": 53.3017521, "volume": 2687.0}, {"date": "2005-08-18", "close": 51.821147875, "volume": 941.0}, {"date": "2005-08-19", "close": 53.3017521, "volume": 1263.0}, {"date": "2005-08-22", "close": 51.821147875, "volume": 3761.0}, {"date": "2005-08-23", "close": 51.821147875, "volume": 499.0}, {"date": "2005-08-24", "close": 51.821147875, "volume": 2268.0}, {"date": "2005-08-25", "close": 50.34054365, "volume": 564.0}, {"date": "2005-08-26", "close": 51.821147875, "volume": 1551.0}, {"date": "2005-08-29", "close": 51.821147875, "volume": 1207.0}, {"date": "2005-08-30", "close": 50.34054365, "volume": 723.0}, {"date": "2005-08-31", "close": 50.34054365, "volume": 2563.0}, {"date": "2005-09-01", "close": 50.34054365, "volume": 1468.0}, {"date": "2005-09-02", "close": 50.34054365, "volume": 648.0}, {"date": "2005-09-05", "close": 48.859939425, "volume": 1410.0}, {"date": "2005-09-06", "close": 50.34054365, "volume": 868.0}, {"date": "2005-09-07", "close": 50.34054365, "volume": 5449.0}, {"date": "2005-09-08", "close": 48.859939425, "volume": 2394.0}, {"date": "2005-09-09", "close": 50.34054365, "volume": 848.0}, {"date": "2005-09-12", "close": 48.859939425, "volume": 2723.0}, {"date": "2005-09-13", "close": 47.3793352, "volume": 1122.0}, {"date": "2005-09-14", "close": 45.898730975, "volume": 3181.0}, {"date": "2005-09-15", "close": 50.34054365, "volume": 3629.0}, {"date": "2005-09-16", "close": 48.859939425, "volume": 1833.0}, {"date": "2005-09-19", "close": 51.821147875, "volume": 9569.0}, {"date": "2005-09-20", "close": 50.34054365, "volume": 3467.0}, {"date": "2005-09-21", "close": 50.34054365, "volume": 6783.0}, {"date": "2005-09-22", "close": 50.34054365, "volume": 2262.0}, {"date": "2005-09-23", "close": 51.821147875, "volume": 5216.0}, {"date": "2005-09-26", "close": 50.34054365, "volume": 1413.0}, {"date": "2005-09-27", "close": 50.34054365, "volume": 2386.0}, {"date": "2005-09-28", "close": 48.859939425, "volume": 4433.0}, {"date": "2005-09-29", "close": 50.34054365, "volume": 4976.0}, {"date": "2005-09-30", "close": 50.34054365, "volume": 1296.0}, {"date": "2005-10-03", "close": 50.34054365, "volume": 540.0}, {"date": "2005-10-04", "close": 51.821147875, "volume": 1809.0}, {"date": "2005-10-05", "close": 48.859939425, "volume": 1707.0}, {"date": "2005-10-06", "close": 48.859939425, "volume": 1699.0}, {"date": "2005-10-07", "close": 51.821147875, "volume": 3664.0}, {"date": "2005-10-10", "close": 54.782356325, "volume": 7625.0}, {"date": "2005-10-11", "close": 53.3017521, "volume": 1854.0}, {"date": "2005-10-12", "close": 53.3017521, "volume": 3073.0}, {"date": "2005-10-13", "close": 53.3017521, "volume": 3144.0}, {"date": "2005-10-14", "close": 54.782356325, "volume": 2944.0}, {"date": "2005-10-17", "close": 54.782356325, "volume": 2526.0}, {"date": "2005-10-18", "close": 56.26296055, "volume": 2130.0}, {"date": "2005-10-19", "close": 53.3017521, "volume": 3967.0}, {"date": "2005-10-20", "close": 53.3017521, "volume": 3631.0}, {"date": "2005-10-21", "close": 51.821147875, "volume": 1081.0}, {"date": "2005-10-24", "close": 53.3017521, "volume": 709.0}, {"date": "2005-10-25", "close": 53.3017521, "volume": 4949.0}, {"date": "2005-10-26", "close": 53.3017521, "volume": 4199.0}, {"date": "2005-10-27", "close": 51.821147875, "volume": 2110.0}, {"date": "2005-10-28", "close": 51.821147875, "volume": 2246.0}, {"date": "2005-10-31", "close": 51.821147875, "volume": 846.0}, {"date": "2005-11-01", "close": 51.821147875, "volume": 1578.0}, {"date": "2005-11-02", "close": 53.3017521, "volume": 846.0}, {"date": "2005-11-03", "close": 50.34054365, "volume": 3010.0}, {"date": "2005-11-04", "close": 48.859939425, "volume": 1298.0}, {"date": "2005-11-07", "close": 47.3793352, "volume": 6407.0}, {"date": "2005-11-08", "close": 48.859939425, "volume": 7973.0}, {"date": "2005-11-10", "close": 44.41812675, "volume": 6619.0}, {"date": "2005-11-11", "close": 44.41812675, "volume": 3853.0}, {"date": "2005-11-14", "close": 50.34054365, "volume": 12969.0}, {"date": "2005-11-15", "close": 48.859939425, "volume": 834.0}, {"date": "2005-11-16", "close": 47.3793352, "volume": 1119.0}, {"date": "2005-11-17", "close": 47.3793352, "volume": 599.0}, {"date": "2005-11-18", "close": 47.3793352, "volume": 2113.0}, {"date": "2005-11-21", "close": 45.898730975, "volume": 1721.0}, {"date": "2005-11-22", "close": 44.41812675, "volume": 3040.0}, {"date": "2005-11-23", "close": 45.898730975, "volume": 1943.0}, {"date": "2005-11-24", "close": 42.937522525, "volume": 1925.0}, {"date": "2005-11-25", "close": 44.41812675, "volume": 4238.0}, {"date": "2005-11-28", "close": 47.3793352, "volume": 1969.0}, {"date": "2005-11-29", "close": 47.3793352, "volume": 1231.0}, {"date": "2005-11-30", "close": 44.41812675, "volume": 2084.0}, {"date": "2005-12-01", "close": 41.4569183, "volume": 6479.0}, {"date": "2005-12-02", "close": 39.976314075, "volume": 2879.0}, {"date": "2005-12-05", "close": 37.015105625, "volume": 10382.0}, {"date": "2005-12-06", "close": 38.49570985, "volume": 4180.0}, {"date": "2005-12-07", "close": 39.976314075, "volume": 6176.0}, {"date": "2005-12-08", "close": 39.976314075, "volume": 3760.0}, {"date": "2005-12-09", "close": 37.015105625, "volume": 7445.0}, {"date": "2005-12-12", "close": 39.976314075, "volume": 3603.0}, {"date": "2005-12-14", "close": 37.015105625, "volume": 19435.0}, {"date": "2005-12-15", "close": 38.49570985, "volume": 6097.0}, {"date": "2005-12-16", "close": 37.015105625, "volume": 7699.0}, {"date": "2005-12-19", "close": 41.4569183, "volume": 7175.0}, {"date": "2005-12-20", "close": 39.976314075, "volume": 10616.0}, {"date": "2005-12-21", "close": 38.49570985, "volume": 7130.0}, {"date": "2005-12-22", "close": 38.49570985, "volume": 4674.0}, {"date": "2005-12-23", "close": 37.015105625, "volume": 5454.0}, {"date": "2005-12-28", "close": 38.49570985, "volume": 2108.0}, {"date": "2005-12-29", "close": 38.49570985, "volume": 6406.0}, {"date": "2005-12-30", "close": 39.976314075, "volume": 547.0}, {"date": "2006-01-03", "close": 41.4569183, "volume": 6978.0}, {"date": "2006-01-04", "close": 41.4569183, "volume": 9185.0}, {"date": "2006-01-05", "close": 42.937522525, "volume": 5559.0}, {"date": "2006-01-06", "close": 44.41812675, "volume": 2142.0}, {"date": "2006-01-09", "close": 42.937522525, "volume": 7699.0}, {"date": "2006-01-10", "close": 41.4569183, "volume": 9731.0}, {"date": "2006-01-11", "close": 38.49570985, "volume": 20905.0}, {"date": "2006-01-12", "close": 41.4569183, "volume": 7324.0}, {"date": "2006-01-13", "close": 39.976314075, "volume": 16878.0}, {"date": "2006-01-16", "close": 41.4569183, "volume": 7223.0}, {"date": "2006-01-17", "close": 42.937522525, "volume": 30258.0}, {"date": "2006-01-18", "close": 45.898730975, "volume": 32818.0}, {"date": "2006-01-19", "close": 47.3793352, "volume": 13258.0}, {"date": "2006-01-20", "close": 45.898730975, "volume": 16355.0}, {"date": "2006-01-23", "close": 45.898730975, "volume": 7827.0}, {"date": "2006-01-24", "close": 44.41812675, "volume": 8095.0}, {"date": "2006-01-25", "close": 42.937522525, "volume": 3740.0}, {"date": "2006-01-27", "close": 45.898730975, "volume": 15135.0}, {"date": "2006-01-30", "close": 47.3793352, "volume": 10721.0}, {"date": "2006-01-31", "close": 45.898730975, "volume": 7929.0}, {"date": "2006-02-01", "close": 44.41812675, "volume": 7344.0}, {"date": "2006-02-02", "close": 44.41812675, "volume": 9997.0}, {"date": "2006-02-03", "close": 44.41812675, "volume": 2622.0}, {"date": "2006-02-06", "close": 44.41812675, "volume": 4396.0}, {"date": "2006-02-07", "close": 44.41812675, "volume": 4511.0}, {"date": "2006-02-08", "close": 41.4569183, "volume": 10855.0}, {"date": "2006-02-09", "close": 41.4569183, "volume": 10337.0}, {"date": "2006-02-10", "close": 41.4569183, "volume": 13679.0}, {"date": "2006-02-13", "close": 38.49570985, "volume": 11707.0}, {"date": "2006-02-14", "close": 34.053897175, "volume": 50208.0}, {"date": "2006-02-15", "close": 35.5345014, "volume": 7463.0}, {"date": "2006-02-16", "close": 35.5345014, "volume": 19835.0}, {"date": "2006-02-17", "close": 34.053897175, "volume": 6843.0}, {"date": "2006-02-20", "close": 32.57329295, "volume": 6025.0}, {"date": "2006-02-21", "close": 35.5345014, "volume": 4157.0}, {"date": "2006-02-22", "close": 35.5345014, "volume": 11012.0}, {"date": "2006-02-23", "close": 37.015105625, "volume": 6973.0}, {"date": "2006-02-24", "close": 34.053897175, "volume": 9842.0}, {"date": "2006-02-27", "close": 35.5345014, "volume": 2607.0}, {"date": "2006-02-28", "close": 34.053897175, "volume": 1943.0}, {"date": "2006-03-01", "close": 34.053897175, "volume": 6273.0}, {"date": "2006-03-02", "close": 35.5345014, "volume": 5388.0}, {"date": "2006-03-03", "close": 35.5345014, "volume": 5758.0}, {"date": "2006-03-06", "close": 35.5345014, "volume": 2990.0}, {"date": "2006-03-07", "close": 34.053897175, "volume": 3761.0}, {"date": "2006-03-08", "close": 32.57329295, "volume": 16005.0}, {"date": "2006-03-09", "close": 32.57329295, "volume": 4982.0}, {"date": "2006-03-10", "close": 34.053897175, "volume": 2886.0}, {"date": "2006-03-13", "close": 31.092688725, "volume": 4425.0}, {"date": "2006-03-14", "close": 31.092688725, "volume": 14665.0}, {"date": "2006-03-15", "close": 32.57329295, "volume": 20884.0}, {"date": "2006-03-16", "close": 31.092688725, "volume": 7787.0}, {"date": "2006-03-17", "close": 31.092688725, "volume": 18462.0}, {"date": "2006-03-20", "close": 31.092688725, "volume": 8778.0}, {"date": "2006-03-21", "close": 32.57329295, "volume": 16139.0}, {"date": "2006-03-23", "close": 37.015105625, "volume": 64760.0}, {"date": "2006-03-24", "close": 38.49570985, "volume": 48416.0}, {"date": "2006-03-27", "close": 39.976314075, "volume": 29102.0}, {"date": "2006-03-28", "close": 38.49570985, "volume": 20878.0}, {"date": "2006-03-29", "close": 39.976314075, "volume": 13912.0}, {"date": "2006-03-30", "close": 38.49570985, "volume": 7759.0}, {"date": "2006-03-31", "close": 41.4569183, "volume": 9810.0}, {"date": "2006-04-03", "close": 41.4569183, "volume": 6743.0}, {"date": "2006-04-04", "close": 39.976314075, "volume": 9456.0}, {"date": "2006-04-05", "close": 39.976314075, "volume": 12023.0}, {"date": "2006-04-06", "close": 41.4569183, "volume": 14333.0}, {"date": "2006-04-07", "close": 42.937522525, "volume": 37537.0}, {"date": "2006-04-10", "close": 42.937522525, "volume": 10125.0}, {"date": "2006-04-11", "close": 44.41812675, "volume": 25416.0}, {"date": "2006-04-12", "close": 44.41812675, "volume": 10267.0}, {"date": "2006-04-13", "close": 42.937522525, "volume": 7113.0}, {"date": "2006-04-18", "close": 44.41812675, "volume": 12808.0}, {"date": "2006-04-19", "close": 41.4569183, "volume": 7761.0}, {"date": "2006-04-20", "close": 41.4569183, "volume": 16739.0}, {"date": "2006-04-21", "close": 39.976314075, "volume": 13024.0}, {"date": "2006-04-24", "close": 38.49570985, "volume": 13557.0}, {"date": "2006-04-26", "close": 44.41812675, "volume": 26517.0}, {"date": "2006-04-27", "close": 41.4569183, "volume": 25690.0}, {"date": "2006-04-28", "close": 41.4569183, "volume": 13284.0}, {"date": "2006-05-01", "close": 42.937522525, "volume": 11134.0}, {"date": "2006-05-02", "close": 42.937522525, "volume": 5324.0}, {"date": "2006-05-03", "close": 42.937522525, "volume": 8528.0}, {"date": "2006-05-04", "close": 41.4569183, "volume": 9268.0}, {"date": "2006-05-05", "close": 41.4569183, "volume": 6103.0}, {"date": "2006-05-08", "close": 41.4569183, "volume": 7380.0}, {"date": "2006-05-09", "close": 39.976314075, "volume": 27741.0}, {"date": "2006-05-10", "close": 35.5345014, "volume": 29692.0}, {"date": "2006-05-11", "close": 38.49570985, "volume": 22477.0}, {"date": "2006-05-12", "close": 37.015105625, "volume": 5524.0}, {"date": "2006-05-15", "close": 32.57329295, "volume": 44350.0}, {"date": "2006-05-16", "close": 27.24311774, "volume": 77257.0}, {"date": "2006-05-17", "close": 32.57329295, "volume": 38416.0}, {"date": "2006-05-18", "close": 29.315963655, "volume": 14321.0}, {"date": "2006-05-19", "close": 29.6120845, "volume": 31023.0}, {"date": "2006-05-22", "close": 31.092688725, "volume": 28629.0}, {"date": "2006-05-23", "close": 31.092688725, "volume": 15034.0}, {"date": "2006-05-24", "close": 32.57329295, "volume": 37407.0}, {"date": "2006-05-25", "close": 29.6120845, "volume": 10101.0}, {"date": "2006-05-26", "close": 29.6120845, "volume": 12880.0}, {"date": "2006-05-29", "close": 31.092688725, "volume": 11625.0}, {"date": "2006-05-30", "close": 31.092688725, "volume": 5424.0}, {"date": "2006-05-31", "close": 29.6120845, "volume": 5436.0}, {"date": "2006-06-01", "close": 29.01984281, "volume": 11365.0}, {"date": "2006-06-02", "close": 27.539238585, "volume": 12616.0}, {"date": "2006-06-05", "close": 24.87415098, "volume": 27122.0}, {"date": "2006-06-06", "close": 27.539238585, "volume": 12669.0}, {"date": "2006-06-07", "close": 26.946996895, "volume": 9106.0}, {"date": "2006-06-08", "close": 28.131480275, "volume": 19408.0}, {"date": "2006-06-09", "close": 29.6120845, "volume": 26049.0}, {"date": "2006-06-13", "close": 32.57329295, "volume": 24092.0}, {"date": "2006-06-14", "close": 28.131480275, "volume": 24691.0}, {"date": "2006-06-15", "close": 29.315963655, "volume": 6646.0}, {"date": "2006-06-16", "close": 29.6120845, "volume": 20186.0}, {"date": "2006-06-19", "close": 27.83535943, "volume": 10024.0}, {"date": "2006-06-20", "close": 27.539238585, "volume": 7314.0}, {"date": "2006-06-21", "close": 27.83535943, "volume": 6974.0}, {"date": "2006-06-22", "close": 27.24311774, "volume": 7489.0}, {"date": "2006-06-23", "close": 26.946996895, "volume": 6521.0}, {"date": "2006-06-26", "close": 26.354755205, "volume": 6867.0}, {"date": "2006-06-27", "close": 26.354755205, "volume": 5590.0}, {"date": "2006-06-28", "close": 26.354755205, "volume": 8180.0}, {"date": "2006-06-29", "close": 26.05863436, "volume": 14199.0}, {"date": "2006-06-30", "close": 25.46639267, "volume": 22129.0}, {"date": "2006-07-03", "close": 28.131480275, "volume": 7211.0}, {"date": "2006-07-04", "close": 29.315963655, "volume": 13781.0}, {"date": "2006-07-05", "close": 27.539238585, "volume": 10551.0}, {"date": "2006-07-06", "close": 26.354755205, "volume": 14715.0}, {"date": "2006-07-07", "close": 26.05863436, "volume": 18706.0}, {"date": "2006-07-10", "close": 31.092688725, "volume": 56844.0}, {"date": "2006-07-11", "close": 35.5345014, "volume": 45577.0}, {"date": "2006-07-12", "close": 34.053897175, "volume": 21957.0}, {"date": "2006-07-13", "close": 32.57329295, "volume": 11105.0}, {"date": "2006-07-14", "close": 34.053897175, "volume": 11191.0}, {"date": "2006-07-17", "close": 32.57329295, "volume": 12178.0}, {"date": "2006-07-18", "close": 34.053897175, "volume": 12524.0}, {"date": "2006-07-19", "close": 31.092688725, "volume": 1732.0}, {"date": "2006-07-20", "close": 32.57329295, "volume": 10646.0}, {"date": "2006-07-21", "close": 29.6120845, "volume": 14402.0}, {"date": "2006-07-24", "close": 28.42760112, "volume": 7226.0}, {"date": "2006-07-25", "close": 29.315963655, "volume": 6148.0}, {"date": "2006-07-26", "close": 29.6120845, "volume": 6443.0}, {"date": "2006-07-27", "close": 29.6120845, "volume": 5280.0}, {"date": "2006-07-28", "close": 29.6120845, "volume": 2242.0}, {"date": "2006-07-31", "close": 29.6120845, "volume": 4986.0}, {"date": "2006-08-01", "close": 29.6120845, "volume": 3762.0}, {"date": "2006-08-02", "close": 29.01984281, "volume": 5913.0}, {"date": "2006-08-03", "close": 29.315963655, "volume": 5936.0}, {"date": "2006-08-04", "close": 29.315963655, "volume": 5581.0}, {"date": "2006-08-07", "close": 29.01984281, "volume": 4718.0}, {"date": "2006-08-08", "close": 28.723721965, "volume": 5582.0}, {"date": "2006-08-09", "close": 26.946996895, "volume": 13890.0}, {"date": "2006-08-10", "close": 26.354755205, "volume": 20765.0}, {"date": "2006-08-11", "close": 24.87415098, "volume": 17986.0}, {"date": "2006-08-14", "close": 23.393546755, "volume": 13951.0}, {"date": "2006-08-15", "close": 23.09742591, "volume": 17004.0}, {"date": "2006-08-16", "close": 23.09742591, "volume": 13461.0}, {"date": "2006-08-17", "close": 22.801305065, "volume": 20866.0}, {"date": "2006-08-18", "close": 22.50518422, "volume": 12072.0}, {"date": "2006-08-21", "close": 20.72845915, "volume": 16909.0}, {"date": "2006-08-22", "close": 20.72845915, "volume": 11232.0}, {"date": "2006-08-23", "close": 22.50518422, "volume": 13744.0}, {"date": "2006-08-24", "close": 24.87415098, "volume": 11889.0}, {"date": "2006-08-25", "close": 27.24311774, "volume": 51545.0}, {"date": "2006-08-28", "close": 27.539238585, "volume": 13572.0}, {"date": "2006-08-29", "close": 26.946996895, "volume": 4261.0}, {"date": "2006-08-30", "close": 26.946996895, "volume": 6990.0}, {"date": "2006-08-31", "close": 25.762513515, "volume": 9018.0}, {"date": "2006-09-01", "close": 26.354755205, "volume": 3050.0}, {"date": "2006-09-04", "close": 25.46639267, "volume": 17860.0}, {"date": "2006-09-05", "close": 24.578030135, "volume": 4547.0}, {"date": "2006-09-06", "close": 24.578030135, "volume": 2499.0}, {"date": "2006-09-07", "close": 24.578030135, "volume": 5516.0}, {"date": "2006-09-08", "close": 25.762513515, "volume": 11781.0}, {"date": "2006-09-11", "close": 24.28190929, "volume": 8462.0}, {"date": "2006-09-12", "close": 23.985788445, "volume": 5634.0}, {"date": "2006-09-13", "close": 24.28190929, "volume": 3921.0}, {"date": "2006-09-14", "close": 24.87415098, "volume": 10551.0}, {"date": "2006-09-15", "close": 24.87415098, "volume": 5960.0}, {"date": "2006-09-18", "close": 23.985788445, "volume": 1427.0}, {"date": "2006-09-19", "close": 23.09742591, "volume": 7358.0}, {"date": "2006-09-20", "close": 22.50518422, "volume": 2384.0}, {"date": "2006-09-21", "close": 22.801305065, "volume": 5705.0}, {"date": "2006-09-22", "close": 23.393546755, "volume": 6183.0}, {"date": "2006-09-25", "close": 23.393546755, "volume": 4346.0}, {"date": "2006-09-26", "close": 22.50518422, "volume": 5951.0}, {"date": "2006-09-27", "close": 23.09742591, "volume": 5045.0}, {"date": "2006-09-28", "close": 23.09742591, "volume": 2579.0}, {"date": "2006-09-29", "close": 23.393546755, "volume": 7662.0}, {"date": "2006-10-02", "close": 23.393546755, "volume": 1654.0}, {"date": "2006-10-03", "close": 23.09742591, "volume": 3332.0}, {"date": "2006-10-04", "close": 23.09742591, "volume": 2449.0}, {"date": "2006-10-05", "close": 23.09742591, "volume": 2929.0}, {"date": "2006-10-06", "close": 23.393546755, "volume": 2259.0}, {"date": "2006-10-09", "close": 25.170271825, "volume": 7909.0}, {"date": "2006-10-10", "close": 26.05863436, "volume": 18545.0}, {"date": "2006-10-11", "close": 25.170271825, "volume": 8791.0}, {"date": "2006-10-12", "close": 24.578030135, "volume": 7549.0}, {"date": "2006-10-13", "close": 24.28190929, "volume": 1453.0}, {"date": "2006-10-16", "close": 24.578030135, "volume": 8222.0}, {"date": "2006-10-17", "close": 24.87415098, "volume": 4611.0}, {"date": "2006-10-18", "close": 23.393546755, "volume": 15259.0}, {"date": "2006-10-19", "close": 23.393546755, "volume": 9627.0}, {"date": "2006-10-20", "close": 23.393546755, "volume": 6801.0}, {"date": "2006-10-23", "close": 22.801305065, "volume": 9156.0}, {"date": "2006-10-24", "close": 22.801305065, "volume": 7574.0}, {"date": "2006-10-25", "close": 22.50518422, "volume": 5882.0}, {"date": "2006-10-26", "close": 23.09742591, "volume": 5299.0}, {"date": "2006-10-27", "close": 24.28190929, "volume": 12059.0}, {"date": "2006-10-30", "close": 24.28190929, "volume": 13042.0}, {"date": "2006-10-31", "close": 23.6896676, "volume": 5273.0}, {"date": "2006-11-01", "close": 23.985788445, "volume": 5057.0}, {"date": "2006-11-02", "close": 23.6896676, "volume": 4029.0}, {"date": "2006-11-03", "close": 25.762513515, "volume": 20042.0}, {"date": "2006-11-06", "close": 27.24311774, "volume": 18682.0}, {"date": "2006-11-07", "close": 26.946996895, "volume": 13322.0}, {"date": "2006-11-08", "close": 26.354755205, "volume": 4255.0}, {"date": "2006-11-09", "close": 31.092688725, "volume": 57305.0}, {"date": "2006-11-10", "close": 32.57329295, "volume": 29930.0}, {"date": "2006-11-13", "close": 29.6120845, "volume": 6940.0}, {"date": "2006-11-14", "close": 28.723721965, "volume": 10436.0}, {"date": "2006-11-15", "close": 29.6120845, "volume": 10472.0}, {"date": "2006-11-16", "close": 29.6120845, "volume": 5547.0}, {"date": "2006-11-17", "close": 29.01984281, "volume": 2892.0}, {"date": "2006-11-20", "close": 29.6120845, "volume": 3150.0}, {"date": "2006-11-21", "close": 31.092688725, "volume": 2860.0}, {"date": "2006-11-22", "close": 29.315963655, "volume": 12833.0}, {"date": "2006-11-23", "close": 29.6120845, "volume": 5211.0}, {"date": "2006-11-24", "close": 29.6120845, "volume": 4177.0}, {"date": "2006-11-27", "close": 29.6120845, "volume": 5115.0}, {"date": "2006-11-28", "close": 29.6120845, "volume": 7445.0}, {"date": "2006-11-29", "close": 29.315963655, "volume": 3088.0}, {"date": "2006-11-30", "close": 29.01984281, "volume": 10960.0}, {"date": "2006-12-05", "close": 26.354755205, "volume": 43787.0}, {"date": "2006-12-06", "close": 25.46639267, "volume": 18316.0}, {"date": "2006-12-07", "close": 24.28190929, "volume": 11291.0}, {"date": "2006-12-08", "close": 26.65087605, "volume": 11044.0}, {"date": "2006-12-11", "close": 26.65087605, "volume": 20713.0}, {"date": "2006-12-12", "close": 26.65087605, "volume": 7655.0}, {"date": "2006-12-13", "close": 26.946996895, "volume": 7719.0}, {"date": "2006-12-14", "close": 26.05863436, "volume": 7646.0}, {"date": "2006-12-15", "close": 25.46639267, "volume": 12055.0}, {"date": "2006-12-18", "close": 25.762513515, "volume": 13828.0}, {"date": "2006-12-19", "close": 25.170271825, "volume": 3749.0}, {"date": "2006-12-20", "close": 25.46639267, "volume": 3843.0}, {"date": "2006-12-21", "close": 25.762513515, "volume": 1710.0}, {"date": "2006-12-22", "close": 25.46639267, "volume": 4442.0}, {"date": "2006-12-27", "close": 24.87415098, "volume": 3678.0}, {"date": "2006-12-28", "close": 26.05863436, "volume": 3541.0}, {"date": "2006-12-29", "close": 25.46639267, "volume": 2486.0}, {"date": "2007-01-02", "close": 27.24311774, "volume": 10893.0}, {"date": "2007-01-03", "close": 26.65087605, "volume": 3538.0}, {"date": "2007-01-04", "close": 26.05863436, "volume": 2734.0}, {"date": "2007-01-05", "close": 25.762513515, "volume": 5418.0}, {"date": "2007-01-08", "close": 25.170271825, "volume": 4173.0}, {"date": "2007-01-09", "close": 25.170271825, "volume": 11476.0}, {"date": "2007-01-10", "close": 25.170271825, "volume": 4897.0}, {"date": "2007-01-11", "close": 25.46639267, "volume": 4433.0}, {"date": "2007-01-12", "close": 25.46639267, "volume": 4614.0}, {"date": "2007-01-15", "close": 26.05863436, "volume": 7014.0}, {"date": "2007-01-16", "close": 26.354755205, "volume": 6141.0}, {"date": "2007-01-17", "close": 26.946996895, "volume": 27530.0}, {"date": "2007-01-18", "close": 26.05863436, "volume": 6632.0}, {"date": "2007-01-19", "close": 26.354755205, "volume": 5217.0}, {"date": "2007-01-22", "close": 25.762513515, "volume": 4652.0}, {"date": "2007-01-23", "close": 25.762513515, "volume": 2993.0}, {"date": "2007-01-24", "close": 26.05863436, "volume": 2580.0}, {"date": "2007-01-25", "close": 26.05863436, "volume": 3590.0}, {"date": "2007-01-29", "close": 26.65087605, "volume": 14016.0}, {"date": "2007-01-30", "close": 26.354755205, "volume": 11687.0}, {"date": "2007-01-31", "close": 26.65087605, "volume": 9464.0}, {"date": "2007-02-01", "close": 26.354755205, "volume": 5348.0}, {"date": "2007-02-02", "close": 26.354755205, "volume": 7432.0}, {"date": "2007-02-05", "close": 29.315963655, "volume": 26080.0}, {"date": "2007-02-06", "close": 34.053897175, "volume": 48717.0}, {"date": "2007-02-07", "close": 34.053897175, "volume": 37483.0}, {"date": "2007-02-08", "close": 38.49570985, "volume": 38457.0}, {"date": "2007-02-09", "close": 32.57329295, "volume": 59340.0}, {"date": "2007-02-12", "close": 32.57329295, "volume": 22108.0}, {"date": "2007-02-13", "close": 32.57329295, "volume": 7936.0}, {"date": "2007-02-14", "close": 31.092688725, "volume": 13386.0}, {"date": "2007-02-15", "close": 31.092688725, "volume": 4471.0}, {"date": "2007-02-16", "close": 31.092688725, "volume": 11349.0}, {"date": "2007-02-19", "close": 31.092688725, "volume": 6238.0}, {"date": "2007-02-20", "close": 31.092688725, "volume": 8022.0}, {"date": "2007-02-21", "close": 29.6120845, "volume": 1879.0}, {"date": "2007-02-22", "close": 28.723721965, "volume": 15146.0}, {"date": "2007-02-23", "close": 29.315963655, "volume": 7391.0}, {"date": "2007-02-26", "close": 29.315963655, "volume": 8132.0}, {"date": "2007-02-27", "close": 29.01984281, "volume": 3031.0}, {"date": "2007-02-28", "close": 26.354755205, "volume": 18694.0}, {"date": "2007-03-01", "close": 26.65087605, "volume": 10175.0}, {"date": "2007-03-02", "close": 25.170271825, "volume": 25673.0}, {"date": "2007-03-05", "close": 22.801305065, "volume": 15600.0}, {"date": "2007-03-06", "close": 23.985788445, "volume": 15252.0}, {"date": "2007-03-07", "close": 24.87415098, "volume": 13209.0}, {"date": "2007-03-08", "close": 24.28190929, "volume": 11484.0}, {"date": "2007-03-09", "close": 23.6896676, "volume": 8784.0}, {"date": "2007-03-12", "close": 23.09742591, "volume": 4275.0}, {"date": "2007-03-13", "close": 23.393546755, "volume": 3139.0}, {"date": "2007-03-14", "close": 22.50518422, "volume": 8417.0}, {"date": "2007-03-15", "close": 23.393546755, "volume": 4488.0}, {"date": "2007-03-16", "close": 23.6896676, "volume": 4005.0}, {"date": "2007-03-19", "close": 22.801305065, "volume": 3338.0}, {"date": "2007-03-20", "close": 22.801305065, "volume": 3399.0}, {"date": "2007-03-21", "close": 22.801305065, "volume": 3461.0}, {"date": "2007-03-22", "close": 22.209063375, "volume": 2765.0}, {"date": "2007-03-23", "close": 22.50518422, "volume": 3661.0}, {"date": "2007-03-26", "close": 22.50518422, "volume": 2012.0}, {"date": "2007-03-27", "close": 22.209063375, "volume": 1480.0}, {"date": "2007-03-28", "close": 21.91294253, "volume": 2361.0}, {"date": "2007-03-29", "close": 22.209063375, "volume": 3355.0}, {"date": "2007-03-30", "close": 22.209063375, "volume": 2980.0}, {"date": "2007-04-02", "close": 21.616821685, "volume": 3421.0}, {"date": "2007-04-03", "close": 21.91294253, "volume": 5780.0}, {"date": "2007-04-04", "close": 21.616821685, "volume": 6175.0}, {"date": "2007-04-05", "close": 22.209063375, "volume": 5092.0}, {"date": "2007-04-10", "close": 21.91294253, "volume": 2911.0}, {"date": "2007-04-11", "close": 22.801305065, "volume": 5027.0}, {"date": "2007-04-12", "close": 24.87415098, "volume": 21814.0}, {"date": "2007-04-13", "close": 24.87415098, "volume": 17013.0}, {"date": "2007-04-16", "close": 24.28190929, "volume": 5390.0}, {"date": "2007-04-17", "close": 24.28190929, "volume": 7315.0}, {"date": "2007-04-18", "close": 24.28190929, "volume": 4996.0}, {"date": "2007-04-19", "close": 23.6896676, "volume": 1430.0}, {"date": "2007-04-20", "close": 23.985788445, "volume": 5874.0}, {"date": "2007-04-23", "close": 24.578030135, "volume": 7349.0}, {"date": "2007-04-24", "close": 24.87415098, "volume": 5258.0}, {"date": "2007-04-26", "close": 25.170271825, "volume": 7159.0}, {"date": "2007-04-27", "close": 24.578030135, "volume": 4083.0}, {"date": "2007-04-30", "close": 24.578030135, "volume": 2319.0}, {"date": "2007-05-01", "close": 23.985788445, "volume": 2892.0}, {"date": "2007-05-02", "close": 24.578030135, "volume": 2599.0}, {"date": "2007-05-03", "close": 24.28190929, "volume": 7414.0}, {"date": "2007-05-04", "close": 23.6896676, "volume": 4034.0}, {"date": "2007-05-07", "close": 22.801305065, "volume": 7116.0}, {"date": "2007-05-08", "close": 23.09742591, "volume": 10943.0}, {"date": "2007-05-09", "close": 22.209063375, "volume": 7664.0}, {"date": "2007-05-10", "close": 22.801305065, "volume": 5143.0}, {"date": "2007-05-11", "close": 22.50518422, "volume": 3788.0}, {"date": "2007-05-14", "close": 22.801305065, "volume": 5684.0}, {"date": "2007-05-15", "close": 22.209063375, "volume": 3258.0}, {"date": "2007-05-16", "close": 22.209063375, "volume": 5502.0}, {"date": "2007-05-17", "close": 21.616821685, "volume": 7912.0}, {"date": "2007-05-18", "close": 21.616821685, "volume": 5809.0}, {"date": "2007-05-21", "close": 22.209063375, "volume": 4625.0}, {"date": "2007-05-22", "close": 21.616821685, "volume": 12687.0}, {"date": "2007-05-23", "close": 21.32070084, "volume": 31118.0}, {"date": "2007-05-24", "close": 20.72845915, "volume": 16650.0}, {"date": "2007-05-25", "close": 21.024579995, "volume": 18600.0}, {"date": "2007-05-28", "close": 20.432338305, "volume": 11761.0}, {"date": "2007-05-29", "close": 19.247854925, "volume": 26128.0}, {"date": "2007-05-30", "close": 18.655613235, "volume": 22910.0}, {"date": "2007-05-31", "close": 20.72845915, "volume": 28963.0}, {"date": "2007-06-01", "close": 21.32070084, "volume": 17151.0}, {"date": "2007-06-04", "close": 21.024579995, "volume": 11448.0}, {"date": "2007-06-05", "close": 20.13621746, "volume": 16255.0}, {"date": "2007-06-06", "close": 20.13621746, "volume": 3255.0}, {"date": "2007-06-07", "close": 20.432338305, "volume": 5675.0}, {"date": "2007-06-08", "close": 19.840096615, "volume": 18742.0}, {"date": "2007-06-12", "close": 18.655613235, "volume": 19428.0}, {"date": "2007-06-13", "close": 16.878888165, "volume": 50294.0}, {"date": "2007-06-14", "close": 17.7672507, "volume": 50605.0}, {"date": "2007-06-15", "close": 17.7672507, "volume": 21678.0}, {"date": "2007-06-18", "close": 16.286646475, "volume": 42953.0}, {"date": "2007-06-19", "close": 15.102163095, "volume": 87848.0}, {"date": "2007-06-20", "close": 14.80604225, "volume": 27188.0}, {"date": "2007-06-21", "close": 15.39828394, "volume": 82184.0}, {"date": "2007-06-22", "close": 15.99052563, "volume": 65370.0}, {"date": "2007-06-25", "close": 15.39828394, "volume": 23429.0}, {"date": "2007-06-26", "close": 14.80604225, "volume": 47655.0}, {"date": "2007-06-27", "close": 14.21380056, "volume": 35711.0}, {"date": "2007-06-28", "close": 13.62155887, "volume": 53101.0}, {"date": "2007-06-29", "close": 15.102163095, "volume": 78677.0}, {"date": "2007-07-02", "close": 14.509921405, "volume": 10387.0}, {"date": "2007-07-03", "close": 13.917679715, "volume": 17179.0}, {"date": "2007-07-04", "close": 14.21380056, "volume": 16596.0}, {"date": "2007-07-05", "close": 14.21380056, "volume": 15995.0}, {"date": "2007-07-06", "close": 13.62155887, "volume": 24592.0}, {"date": "2007-07-09", "close": 13.62155887, "volume": 24967.0}, {"date": "2007-07-10", "close": 12.733196335, "volume": 30415.0}, {"date": "2007-07-11", "close": 12.140954645, "volume": 35699.0}, {"date": "2007-07-12", "close": 12.43707549, "volume": 25293.0}, {"date": "2007-07-13", "close": 12.43707549, "volume": 15913.0}, {"date": "2007-07-16", "close": 12.43707549, "volume": 13061.0}, {"date": "2007-07-17", "close": 11.8448338, "volume": 13752.0}, {"date": "2007-07-18", "close": 12.140954645, "volume": 12109.0}, {"date": "2007-07-19", "close": 12.140954645, "volume": 28302.0}, {"date": "2007-07-20", "close": 12.140954645, "volume": 11947.0}, {"date": "2007-07-23", "close": 11.8448338, "volume": 8229.0}, {"date": "2007-07-24", "close": 11.8448338, "volume": 17811.0}, {"date": "2007-07-25", "close": 14.509921405, "volume": 108871.0}, {"date": "2007-07-26", "close": 14.80604225, "volume": 72058.0}, {"date": "2007-07-27", "close": 15.102163095, "volume": 22849.0}, {"date": "2007-07-30", "close": 14.80604225, "volume": 11721.0}, {"date": "2007-07-31", "close": 13.325438025, "volume": 20535.0}, {"date": "2007-08-01", "close": 12.43707549, "volume": 13420.0}, {"date": "2007-08-02", "close": 12.733196335, "volume": 21931.0}, {"date": "2007-08-03", "close": 12.43707549, "volume": 8374.0}, {"date": "2007-08-06", "close": 12.43707549, "volume": 7449.0}, {"date": "2007-08-07", "close": 13.02931718, "volume": 10560.0}, {"date": "2007-08-08", "close": 12.733196335, "volume": 4918.0}, {"date": "2007-08-09", "close": 12.733196335, "volume": 4575.0}, {"date": "2007-08-10", "close": 11.8448338, "volume": 32824.0}, {"date": "2007-08-13", "close": 12.733196335, "volume": 26763.0}, {"date": "2007-08-14", "close": 12.733196335, "volume": 14307.0}, {"date": "2007-08-15", "close": 12.140954645, "volume": 19157.0}, {"date": "2007-08-16", "close": 11.8448338, "volume": 22190.0}, {"date": "2007-08-17", "close": 11.8448338, "volume": 10017.0}, {"date": "2007-08-20", "close": 11.8448338, "volume": 9085.0}, {"date": "2007-08-21", "close": 12.140954645, "volume": 4567.0}, {"date": "2007-08-22", "close": 11.8448338, "volume": 2729.0}, {"date": "2007-08-23", "close": 12.43707549, "volume": 3777.0}, {"date": "2007-08-24", "close": 12.140954645, "volume": 2358.0}, {"date": "2007-08-27", "close": 11.25259211, "volume": 17063.0}, {"date": "2007-08-28", "close": 11.548712955, "volume": 2311.0}, {"date": "2007-08-29", "close": 11.548712955, "volume": 2999.0}, {"date": "2007-08-30", "close": 11.8448338, "volume": 564.0}, {"date": "2007-09-03", "close": 10.06810873, "volume": 53752.0}, {"date": "2007-09-04", "close": 9.47586704, "volume": 19752.0}, {"date": "2007-09-05", "close": 9.179746195, "volume": 12778.0}, {"date": "2007-09-06", "close": 9.179746195, "volume": 9568.0}, {"date": "2007-09-07", "close": 9.179746195, "volume": 8515.0}, {"date": "2007-09-10", "close": 9.179746195, "volume": 8088.0}, {"date": "2007-09-11", "close": 9.771987885, "volume": 4732.0}, {"date": "2007-09-12", "close": 9.771987885, "volume": 2263.0}, {"date": "2007-09-13", "close": 9.179746195, "volume": 9131.0}, {"date": "2007-09-14", "close": 9.179746195, "volume": 4502.0}, {"date": "2007-09-17", "close": 10.06810873, "volume": 9977.0}, {"date": "2007-09-18", "close": 11.25259211, "volume": 32757.0}, {"date": "2007-09-19", "close": 10.956471265, "volume": 22353.0}, {"date": "2007-09-20", "close": 11.548712955, "volume": 16267.0}, {"date": "2007-09-21", "close": 13.02931718, "volume": 22002.0}, {"date": "2007-09-24", "close": 13.325438025, "volume": 23403.0}, {"date": "2007-09-25", "close": 13.02931718, "volume": 11628.0}, {"date": "2007-09-26", "close": 12.733196335, "volume": 6721.0}, {"date": "2007-09-27", "close": 13.02931718, "volume": 15192.0}, {"date": "2007-09-28", "close": 13.325438025, "volume": 8231.0}, {"date": "2007-10-04", "close": 7.995262815, "volume": 101445.0}, {"date": "2007-10-05", "close": 8.88362535, "volume": 39102.0}, {"date": "2007-10-08", "close": 7.995262815, "volume": 49704.0}, {"date": "2007-10-09", "close": 7.69914197, "volume": 15682.0}, {"date": "2007-10-10", "close": 7.403021125, "volume": 30885.0}, {"date": "2007-10-11", "close": 7.995262815, "volume": 10870.0}, {"date": "2007-10-12", "close": 7.995262815, "volume": 12799.0}, {"date": "2007-10-15", "close": 7.69914197, "volume": 12135.0}, {"date": "2007-10-16", "close": 7.403021125, "volume": 10269.0}, {"date": "2007-10-17", "close": 7.69914197, "volume": 12093.0}, {"date": "2007-10-18", "close": 7.403021125, "volume": 9670.0}, {"date": "2007-10-19", "close": 7.69914197, "volume": 14089.0}, {"date": "2007-10-22", "close": 7.403021125, "volume": 11199.0}, {"date": "2007-10-23", "close": 7.403021125, "volume": 9001.0}, {"date": "2007-10-24", "close": 10.66035042, "volume": 305424.0}, {"date": "2007-10-25", "close": 10.06810873, "volume": 53576.0}, {"date": "2007-10-26", "close": 8.587504505, "volume": 32751.0}, {"date": "2007-10-29", "close": 8.587504505, "volume": 24408.0}, {"date": "2007-10-30", "close": 8.88362535, "volume": 15308.0}, {"date": "2007-10-31", "close": 9.179746195, "volume": 5359.0}, {"date": "2007-11-01", "close": 8.587504505, "volume": 12047.0}, {"date": "2007-11-02", "close": 8.587504505, "volume": 8966.0}, {"date": "2007-11-05", "close": 7.995262815, "volume": 13748.0}, {"date": "2007-11-06", "close": 7.995262815, "volume": 3523.0}, {"date": "2007-11-07", "close": 8.29138366, "volume": 2823.0}, {"date": "2007-11-08", "close": 8.587504505, "volume": 4959.0}, {"date": "2007-11-09", "close": 8.29138366, "volume": 1447.0}, {"date": "2007-11-12", "close": 8.29138366, "volume": 14278.0}, {"date": "2007-11-13", "close": 7.69914197, "volume": 6944.0}, {"date": "2007-11-14", "close": 7.69914197, "volume": 6595.0}, {"date": "2007-11-15", "close": 7.69914197, "volume": 7513.0}, {"date": "2007-11-16", "close": 7.995262815, "volume": 2908.0}, {"date": "2007-11-19", "close": 8.29138366, "volume": 4097.0}, {"date": "2007-11-20", "close": 7.69914197, "volume": 14239.0}, {"date": "2007-11-23", "close": 5.33017521, "volume": 51385.0}, {"date": "2007-11-26", "close": 4.73793352, "volume": 26972.0}, {"date": "2007-11-27", "close": 5.034054365, "volume": 10665.0}, {"date": "2007-11-28", "close": 5.034054365, "volume": 11551.0}, {"date": "2007-11-29", "close": 4.441812675, "volume": 21029.0}, {"date": "2009-09-01", "close": 7.10690028, "volume": 51036.0}, {"date": "2009-09-02", "close": 6.810779435, "volume": 7579.0}, {"date": "2009-09-03", "close": 7.403021125, "volume": 4903.0}, {"date": "2009-09-04", "close": 7.403021125, "volume": 6585.0}, {"date": "2009-09-07", "close": 8.29138366, "volume": 6488.0}, {"date": "2009-09-08", "close": 7.995262815, "volume": 8662.0}, {"date": "2009-09-09", "close": 7.995262815, "volume": 2699.0}, {"date": "2009-09-10", "close": 7.403021125, "volume": 395.0}, {"date": "2009-09-11", "close": 7.995262815, "volume": 5506.0}, {"date": "2009-09-14", "close": 8.587504505, "volume": 4501.0}, {"date": "2009-09-15", "close": 8.587504505, "volume": 6872.0}, {"date": "2009-09-16", "close": 9.179746195, "volume": 6206.0}, {"date": "2009-09-17", "close": 9.179746195, "volume": 16127.0}, {"date": "2009-09-18", "close": 11.25259211, "volume": 8962.0}, {"date": "2009-09-21", "close": 11.8448338, "volume": 10128.0}, {"date": "2009-09-22", "close": 11.25259211, "volume": 6383.0}, {"date": "2009-09-23", "close": 10.66035042, "volume": 3110.0}, {"date": "2009-09-24", "close": 10.956471265, "volume": 2124.0}, {"date": "2009-09-25", "close": 11.25259211, "volume": 4422.0}, {"date": "2009-09-28", "close": 10.956471265, "volume": 203.0}, {"date": "2009-09-29", "close": 9.47586704, "volume": 5116.0}, {"date": "2009-09-30", "close": 9.47586704, "volume": 1977.0}, {"date": "2009-10-01", "close": 8.88362535, "volume": 170.0}, {"date": "2009-10-02", "close": 8.587504505, "volume": 2087.0}, {"date": "2009-10-05", "close": 8.88362535, "volume": 608.0}, {"date": "2009-10-06", "close": 8.88362535, "volume": 2079.0}, {"date": "2009-10-07", "close": 8.88362535, "volume": 352.0}, {"date": "2009-10-08", "close": 8.587504505, "volume": 780.0}, {"date": "2009-10-09", "close": 8.88362535, "volume": 2397.0}, {"date": "2009-10-12", "close": 8.88362535, "volume": 24.0}, {"date": "2009-10-13", "close": 9.179746195, "volume": 1412.0}, {"date": "2009-10-14", "close": 9.47586704, "volume": 1095.0}, {"date": "2009-10-15", "close": 8.88362535, "volume": 4376.0}, {"date": "2009-10-16", "close": 8.88362535, "volume": 6698.0}, {"date": "2009-10-19", "close": 8.88362535, "volume": 819.0}, {"date": "2009-10-20", "close": 8.88362535, "volume": 1164.0}, {"date": "2009-10-21", "close": 8.88362535, "volume": 935.0}, {"date": "2009-10-22", "close": 9.179746195, "volume": 1719.0}, {"date": "2009-10-23", "close": 8.587504505, "volume": 2827.0}, {"date": "2009-10-26", "close": 8.29138366, "volume": 2492.0}, {"date": "2009-10-27", "close": 8.88362535, "volume": 608.0}, {"date": "2009-10-28", "close": 8.587504505, "volume": 2.0}, {"date": "2009-10-29", "close": 8.587504505, "volume": 1456.0}, {"date": "2009-10-30", "close": 8.587504505, "volume": 316.0}, {"date": "2009-11-02", "close": 8.29138366, "volume": 1696.0}, {"date": "2009-11-03", "close": 8.587504505, "volume": 819.0}, {"date": "2009-11-04", "close": 8.29138366, "volume": 2876.0}, {"date": "2009-11-05", "close": 8.29138366, "volume": 174.0}, {"date": "2009-11-06", "close": 8.587504505, "volume": 1458.0}, {"date": "2009-11-09", "close": 8.29138366, "volume": 1885.0}, {"date": "2009-11-10", "close": 8.29138366, "volume": 929.0}, {"date": "2009-11-12", "close": 8.29138366, "volume": 1708.0}, {"date": "2009-11-13", "close": 8.29138366, "volume": 2049.0}, {"date": "2009-11-16", "close": 7.995262815, "volume": 3.0}, {"date": "2009-11-17", "close": 7.995262815, "volume": 1166.0}, {"date": "2009-11-18", "close": 8.587504505, "volume": 270.0}, {"date": "2009-11-19", "close": 7.995262815, "volume": 591.0}, {"date": "2009-11-20", "close": 8.88362535, "volume": 1274.0}, {"date": "2009-11-23", "close": 7.995262815, "volume": 1351.0}, {"date": "2009-11-24", "close": 8.29138366, "volume": 1314.0}, {"date": "2009-11-25", "close": 7.69914197, "volume": 4241.0}, {"date": "2009-11-26", "close": 7.995262815, "volume": 258.0}, {"date": "2009-11-27", "close": 7.69914197, "volume": 3385.0}, {"date": "2009-11-30", "close": 7.69914197, "volume": 1604.0}, {"date": "2009-12-01", "close": 7.69914197, "volume": 872.0}, {"date": "2009-12-02", "close": 7.995262815, "volume": 8746.0}, {"date": "2009-12-03", "close": 7.995262815, "volume": 1688.0}, {"date": "2009-12-04", "close": 8.29138366, "volume": 458.0}, {"date": "2009-12-07", "close": 8.29138366, "volume": 1809.0}, {"date": "2009-12-08", "close": 7.995262815, "volume": 1675.0}, {"date": "2009-12-09", "close": 7.69914197, "volume": 775.0}, {"date": "2009-12-10", "close": 7.69914197, "volume": 153.0}, {"date": "2009-12-11", "close": 7.403021125, "volume": 781.0}, {"date": "2009-12-14", "close": 7.403021125, "volume": 338.0}, {"date": "2009-12-15", "close": 7.10690028, "volume": 2199.0}, {"date": "2009-12-16", "close": 7.403021125, "volume": 1163.0}, {"date": "2009-12-17", "close": 7.69914197, "volume": 238.0}, {"date": "2009-12-18", "close": 7.10690028, "volume": 4.0}, {"date": "2009-12-21", "close": 7.403021125, "volume": 169.0}, {"date": "2009-12-22", "close": 7.403021125, "volume": 16678.0}, {"date": "2009-12-23", "close": 7.403021125, "volume": 135.0}, {"date": "2009-12-29", "close": 7.69914197, "volume": 203.0}, {"date": "2009-12-30", "close": 8.29138366, "volume": 2274.0}, {"date": "2009-12-31", "close": 8.29138366, "volume": 844.0}, {"date": "2010-01-04", "close": 7.995262815, "volume": 1918.0}, {"date": "2010-01-08", "close": 7.403021125, "volume": 1254.0}, {"date": "2010-01-11", "close": 8.29138366, "volume": 2342.0}, {"date": "2010-01-13", "close": 8.587504505, "volume": 529.0}, {"date": "2010-01-14", "close": 7.69914197, "volume": 659.0}, {"date": "2010-01-19", "close": 8.29138366, "volume": 1872.0}, {"date": "2010-01-20", "close": 7.69914197, "volume": 1839.0}, {"date": "2010-01-21", "close": 7.69914197, "volume": 159.0}, {"date": "2010-01-22", "close": 7.69914197, "volume": 779.0}, {"date": "2010-01-28", "close": 7.403021125, "volume": 2226.0}, {"date": "2010-02-03", "close": 7.403021125, "volume": 17.0}, {"date": "2010-02-04", "close": 4.441812675, "volume": 5.0}, {"date": "2010-02-05", "close": 4.14569183, "volume": 2533.0}, {"date": "2010-02-08", "close": 6.51465859, "volume": 1435.0}, {"date": "2010-02-09", "close": 6.51465859, "volume": 490.0}, {"date": "2010-02-10", "close": 7.10690028, "volume": 52900.0}, {"date": "2010-02-11", "close": 6.218537745, "volume": 2617.0}, {"date": "2010-02-15", "close": 6.218537745, "volume": 9.0}, {"date": "2010-02-16", "close": 6.218537745, "volume": 85.0}, {"date": "2010-02-24", "close": 5.9224169, "volume": 4499.0}, {"date": "2010-02-25", "close": 5.33017521, "volume": 272.0}, {"date": "2010-02-26", "close": 4.7708524, "volume": 352.0}, {"date": "2010-03-01", "close": 5.36720895, "volume": 671.0}, {"date": "2010-03-03", "close": 5.9635655, "volume": 604.0}, {"date": "2010-03-04", "close": 5.9635655, "volume": 1791.0}, {"date": "2010-03-05", "close": 6.55992205, "volume": 268.0}, {"date": "2010-03-08", "close": 5.665387225, "volume": 485.0}, {"date": "2010-03-09", "close": 5.36720895, "volume": 336.0}, {"date": "2010-03-10", "close": 5.069030675, "volume": 671.0}, {"date": "2010-03-11", "close": 4.7708524, "volume": 7351.0}, {"date": "2010-03-12", "close": 4.7708524, "volume": 4186.0}, {"date": "2010-03-15", "close": 4.472674125, "volume": 3199.0}, {"date": "2010-03-16", "close": 5.069030675, "volume": 2012.0}, {"date": "2010-03-17", "close": 5.069030675, "volume": 8.0}, {"date": "2010-03-19", "close": 5.069030675, "volume": 8.0}, {"date": "2010-03-22", "close": 5.069030675, "volume": 677.0}, {"date": "2010-03-23", "close": 5.069030675, "volume": 1281.0}, {"date": "2010-03-24", "close": 5.069030675, "volume": 460.0}, {"date": "2010-03-25", "close": 5.36720895, "volume": 960.0}, {"date": "2010-03-26", "close": 5.665387225, "volume": 7714.0}, {"date": "2010-03-29", "close": 5.36720895, "volume": 3913.0}, {"date": "2010-03-30", "close": 5.36720895, "volume": 689.0}, {"date": "2010-03-31", "close": 5.069030675, "volume": 5.0}, {"date": "2010-04-01", "close": 4.7708524, "volume": 228.0}, {"date": "2010-04-06", "close": 4.7708524, "volume": 718.0}, {"date": "2010-04-07", "close": 5.36720895, "volume": 1353.0}, {"date": "2010-04-08", "close": 5.36720895, "volume": 3099.0}, {"date": "2010-04-09", "close": 5.36720895, "volume": 1301.0}, {"date": "2010-04-12", "close": 5.665387225, "volume": 2243.0}, {"date": "2010-04-13", "close": 5.36720895, "volume": 8.0}, {"date": "2010-04-14", "close": 5.9635655, "volume": 3413.0}, {"date": "2010-04-15", "close": 5.665387225, "volume": 268.0}, {"date": "2010-04-16", "close": 5.36720895, "volume": 1804.0}, {"date": "2010-04-19", "close": 5.36720895, "volume": 1.0}, {"date": "2010-04-20", "close": 5.9635655, "volume": 5768.0}, {"date": "2010-04-21", "close": 6.55992205, "volume": 50949.0}, {"date": "2010-04-22", "close": 7.454456875, "volume": 60644.0}, {"date": "2010-04-23", "close": 6.55992205, "volume": 3207.0}, {"date": "2010-04-27", "close": 7.1562786, "volume": 10484.0}, {"date": "2010-04-28", "close": 7.1562786, "volume": 10049.0}, {"date": "2010-04-29", "close": 6.858100325, "volume": 904.0}, {"date": "2010-04-30", "close": 6.858100325, "volume": 1698.0}, {"date": "2010-05-03", "close": 6.261743775, "volume": 2602.0}, {"date": "2010-05-04", "close": 5.9635655, "volume": 8461.0}, {"date": "2010-05-05", "close": 5.665387225, "volume": 1894.0}, {"date": "2010-05-06", "close": 5.665387225, "volume": 134.0}, {"date": "2010-05-07", "close": 5.069030675, "volume": 9983.0}, {"date": "2010-05-10", "close": 5.36720895, "volume": 899.0}, {"date": "2010-05-11", "close": 5.9635655, "volume": 2130.0}, {"date": "2010-05-12", "close": 5.9635655, "volume": 1023.0}, {"date": "2010-05-13", "close": 6.858100325, "volume": 4702.0}, {"date": "2010-05-14", "close": 5.9635655, "volume": 1040.0}, {"date": "2010-05-17", "close": 5.665387225, "volume": 2585.0}, {"date": "2010-05-18", "close": 5.36720895, "volume": 3919.0}, {"date": "2010-05-19", "close": 4.7708524, "volume": 14411.0}, {"date": "2010-05-20", "close": 4.7708524, "volume": 4963.0}, {"date": "2010-05-21", "close": 5.069030675, "volume": 5294.0}, {"date": "2010-05-25", "close": 4.7708524, "volume": 2678.0}, {"date": "2010-05-26", "close": 5.36720895, "volume": 3933.0}, {"date": "2010-05-27", "close": 5.36720895, "volume": 6889.0}, {"date": "2010-05-28", "close": 5.36720895, "volume": 4037.0}, {"date": "2010-05-31", "close": 5.36720895, "volume": 1345.0}, {"date": "2010-06-01", "close": 5.36720895, "volume": 3522.0}, {"date": "2010-06-02", "close": 5.069030675, "volume": 704.0}, {"date": "2010-06-03", "close": 5.069030675, "volume": 1590.0}, {"date": "2010-06-04", "close": 5.069030675, "volume": 97.0}, {"date": "2010-06-07", "close": 5.069030675, "volume": 8.0}, {"date": "2010-06-08", "close": 5.36720895, "volume": 1009.0}, {"date": "2010-06-09", "close": 5.36720895, "volume": 6.0}, {"date": "2010-06-10", "close": 4.7708524, "volume": 6227.0}, {"date": "2010-06-11", "close": 4.7708524, "volume": 5019.0}, {"date": "2010-06-15", "close": 4.7708524, "volume": 1396.0}, {"date": "2010-06-17", "close": 4.7708524, "volume": 4024.0}, {"date": "2010-06-18", "close": 4.472674125, "volume": 27.0}, {"date": "2010-06-21", "close": 5.069030675, "volume": 1870.0}, {"date": "2010-06-22", "close": 4.472674125, "volume": 314.0}, {"date": "2010-06-23", "close": 4.472674125, "volume": 24.0}, {"date": "2010-06-24", "close": 4.7708524, "volume": 104.0}, {"date": "2010-06-25", "close": 4.7708524, "volume": 1492.0}, {"date": "2010-06-28", "close": 4.17449585, "volume": 6722.0}, {"date": "2010-06-29", "close": 4.472674125, "volume": 15.0}, {"date": "2010-06-30", "close": 4.17449585, "volume": 1178.0}, {"date": "2010-07-01", "close": 4.472674125, "volume": 336.0}, {"date": "2010-07-02", "close": 4.7708524, "volume": 3359.0}, {"date": "2010-07-05", "close": 4.7708524, "volume": 805.0}, {"date": "2010-07-06", "close": 4.17449585, "volume": 3018.0}, {"date": "2010-07-08", "close": 4.472674125, "volume": 506.0}, {"date": "2010-07-12", "close": 5.36720895, "volume": 1546.0}, {"date": "2010-07-13", "close": 5.069030675, "volume": 1125.0}, {"date": "2010-07-14", "close": 4.472674125, "volume": 2352.0}, {"date": "2010-07-15", "close": 4.472674125, "volume": 1459.0}, {"date": "2010-07-19", "close": 4.472674125, "volume": 9.0}, {"date": "2010-07-20", "close": 4.17449585, "volume": 3849.0}, {"date": "2010-07-21", "close": 4.17449585, "volume": 335.0}, {"date": "2010-07-23", "close": 4.17449585, "volume": 625.0}, {"date": "2010-07-26", "close": 4.7708524, "volume": 952.0}, {"date": "2010-07-27", "close": 3.876317575, "volume": 1027.0}, {"date": "2010-07-28", "close": 4.7708524, "volume": 172131.0}, {"date": "2010-07-29", "close": 4.472674125, "volume": 7644.0}, {"date": "2010-07-30", "close": 4.472674125, "volume": 4330.0}, {"date": "2010-08-02", "close": 4.472674125, "volume": 6396.0}, {"date": "2010-08-03", "close": 3.876317575, "volume": 8859.0}, {"date": "2010-08-04", "close": 4.17449585, "volume": 2145.0}, {"date": "2010-08-05", "close": 4.472674125, "volume": 192.0}, {"date": "2010-08-06", "close": 4.17449585, "volume": 4366.0}, {"date": "2010-08-09", "close": 3.876317575, "volume": 7982.0}, {"date": "2010-08-10", "close": 4.17449585, "volume": 3950.0}, {"date": "2010-08-11", "close": 4.17449585, "volume": 5949.0}, {"date": "2010-08-12", "close": 4.17449585, "volume": 8197.0}, {"date": "2010-08-13", "close": 3.876317575, "volume": 1581.0}, {"date": "2010-08-16", "close": 3.876317575, "volume": 402.0}, {"date": "2010-08-17", "close": 3.876317575, "volume": 537.0}, {"date": "2010-08-18", "close": 3.876317575, "volume": 1526.0}, {"date": "2010-08-19", "close": 4.17449585, "volume": 938.0}, {"date": "2010-08-20", "close": 4.472674125, "volume": 6570.0}, {"date": "2010-08-23", "close": 4.17449585, "volume": 612.0}, {"date": "2010-08-24", "close": 3.876317575, "volume": 1210.0}, {"date": "2010-08-25", "close": 3.876317575, "volume": 3561.0}, {"date": "2010-08-26", "close": 4.17449585, "volume": 4142.0}, {"date": "2010-08-27", "close": 4.17449585, "volume": 2134.0}, {"date": "2010-08-30", "close": 4.17449585, "volume": 2297.0}, {"date": "2010-08-31", "close": 4.17449585, "volume": 7505.0}, {"date": "2010-09-01", "close": 4.17449585, "volume": 5936.0}, {"date": "2010-09-02", "close": 3.876317575, "volume": 10564.0}, {"date": "2010-09-03", "close": 3.876317575, "volume": 5299.0}, {"date": "2010-09-06", "close": 3.5781393, "volume": 15988.0}, {"date": "2010-09-07", "close": 3.5781393, "volume": 335.0}, {"date": "2010-09-08", "close": 3.5781393, "volume": 8646.0}, {"date": "2010-09-09", "close": 3.5781393, "volume": 5643.0}, {"date": "2010-09-10", "close": 3.876317575, "volume": 15876.0}, {"date": "2010-09-13", "close": 4.17449585, "volume": 5762.0}, {"date": "2010-09-14", "close": 4.17449585, "volume": 3354.0}, {"date": "2010-09-15", "close": 4.17449585, "volume": 10393.0}, {"date": "2010-09-16", "close": 4.17449585, "volume": 2459.0}, {"date": "2010-09-17", "close": 3.876317575, "volume": 4472.0}, {"date": "2010-09-20", "close": 4.17449585, "volume": 1874.0}, {"date": "2010-09-21", "close": 3.876317575, "volume": 2669.0}, {"date": "2010-09-22", "close": 4.472674125, "volume": 6974.0}, {"date": "2010-09-23", "close": 4.17449585, "volume": 16866.0}, {"date": "2010-09-24", "close": 4.17449585, "volume": 1694.0}, {"date": "2010-09-27", "close": 5.36720895, "volume": 71204.0}, {"date": "2010-09-28", "close": 6.261743775, "volume": 276346.0}, {"date": "2010-09-29", "close": 6.55992205, "volume": 107888.0}, {"date": "2010-09-30", "close": 6.261743775, "volume": 32978.0}, {"date": "2010-10-01", "close": 6.55992205, "volume": 11051.0}, {"date": "2010-10-04", "close": 8.94534825, "volume": 127320.0}, {"date": "2010-10-05", "close": 10.7344179, "volume": 310950.0}, {"date": "2010-10-06", "close": 10.436239625, "volume": 64443.0}, {"date": "2010-10-07", "close": 10.7344179, "volume": 31653.0}, {"date": "2010-10-08", "close": 11.927131, "volume": 95885.0}, {"date": "2010-10-11", "close": 13.1198441, "volume": 164321.0}, {"date": "2010-10-12", "close": 11.032596175, "volume": 78168.0}, {"date": "2010-10-13", "close": 11.032596175, "volume": 24891.0}, {"date": "2010-10-14", "close": 11.33077445, "volume": 17714.0}, {"date": "2010-10-15", "close": 11.032596175, "volume": 21725.0}, {"date": "2010-10-18", "close": 10.7344179, "volume": 19014.0}, {"date": "2010-10-19", "close": 10.436239625, "volume": 17368.0}, {"date": "2010-10-20", "close": 10.7344179, "volume": 14099.0}, {"date": "2010-10-21", "close": 10.7344179, "volume": 25806.0}, {"date": "2010-10-22", "close": 11.628952725, "volume": 17058.0}, {"date": "2010-10-25", "close": 12.821665825, "volume": 88218.0}, {"date": "2010-10-26", "close": 12.225309275, "volume": 36213.0}, {"date": "2010-10-27", "close": 11.33077445, "volume": 23431.0}, {"date": "2010-10-28", "close": 12.52348755, "volume": 42012.0}, {"date": "2010-10-29", "close": 11.927131, "volume": 26741.0}, {"date": "2010-11-01", "close": 11.628952725, "volume": 19857.0}, {"date": "2010-11-02", "close": 11.032596175, "volume": 12882.0}, {"date": "2010-11-03", "close": 11.628952725, "volume": 9028.0}, {"date": "2010-12-01", "close": 12.821665825, "volume": 50725.0}, {"date": "2010-12-02", "close": 11.927131, "volume": 57527.0}, {"date": "2010-12-03", "close": 11.927131, "volume": 17179.0}, {"date": "2010-12-06", "close": 9.839883075, "volume": 35046.0}, {"date": "2010-12-07", "close": 11.032596175, "volume": 14185.0}, {"date": "2010-12-08", "close": 10.436239625, "volume": 18827.0}, {"date": "2010-12-09", "close": 10.7344179, "volume": 18006.0}, {"date": "2010-12-10", "close": 11.33077445, "volume": 10673.0}, {"date": "2010-12-13", "close": 11.33077445, "volume": 6970.0}, {"date": "2010-12-14", "close": 10.7344179, "volume": 10820.0}, {"date": "2010-12-15", "close": 10.7344179, "volume": 10011.0}, {"date": "2010-12-16", "close": 11.032596175, "volume": 8971.0}, {"date": "2010-12-17", "close": 11.032596175, "volume": 15568.0}, {"date": "2010-12-20", "close": 11.628952725, "volume": 30919.0}, {"date": "2010-12-21", "close": 11.927131, "volume": 25196.0}, {"date": "2010-12-22", "close": 11.927131, "volume": 6789.0}, {"date": "2010-12-23", "close": 11.628952725, "volume": 9151.0}, {"date": "2010-12-24", "close": 11.927131, "volume": 18993.0}, {"date": "2010-12-29", "close": 11.927131, "volume": 1341.0}, {"date": "2010-12-30", "close": 11.628952725, "volume": 4841.0}, {"date": "2010-12-31", "close": 16.10162685, "volume": 155798.0}, {"date": "2011-01-04", "close": 17.29433995, "volume": 115772.0}, {"date": "2011-01-05", "close": 16.10162685, "volume": 33672.0}, {"date": "2011-01-06", "close": 16.10162685, "volume": 10749.0}, {"date": "2011-01-07", "close": 14.90891375, "volume": 16617.0}, {"date": "2011-01-10", "close": 14.90891375, "volume": 18743.0}, {"date": "2011-01-11", "close": 14.3125572, "volume": 34160.0}, {"date": "2011-01-12", "close": 14.014378925, "volume": 4830.0}, {"date": "2011-01-13", "close": 14.3125572, "volume": 8745.0}, {"date": "2011-01-14", "close": 15.5052703, "volume": 20036.0}, {"date": "2011-01-17", "close": 15.207092025, "volume": 9293.0}, {"date": "2011-01-18", "close": 14.610735475, "volume": 7007.0}, {"date": "2011-01-19", "close": 15.5052703, "volume": 9673.0}, {"date": "2011-01-20", "close": 18.188874775, "volume": 48270.0}, {"date": "2011-01-21", "close": 16.399805125, "volume": 136296.0}, {"date": "2011-01-24", "close": 16.10162685, "volume": 23488.0}, {"date": "2011-01-25", "close": 17.8906965, "volume": 38974.0}, {"date": "2011-01-27", "close": 17.29433995, "volume": 46059.0}, {"date": "2011-01-28", "close": 27.134223025, "volume": 723391.0}, {"date": "2011-01-31", "close": 27.4324013, "volume": 120406.0}, {"date": "2011-02-01", "close": 27.730579575, "volume": 128053.0}, {"date": "2011-02-02", "close": 28.02875785, "volume": 29356.0}, {"date": "2011-02-03", "close": 32.79961025, "volume": 111451.0}, {"date": "2011-02-04", "close": 38.76317575, "volume": 192981.0}, {"date": "2011-02-07", "close": 35.781393, "volume": 66730.0}, {"date": "2011-02-08", "close": 32.79961025, "volume": 40295.0}, {"date": "2011-02-09", "close": 29.22147095, "volume": 119387.0}, {"date": "2011-02-10", "close": 31.308718875, "volume": 44642.0}, {"date": "2011-02-11", "close": 32.79961025, "volume": 44942.0}, {"date": "2011-02-14", "close": 34.290501625, "volume": 40559.0}, {"date": "2011-02-15", "close": 32.79961025, "volume": 18678.0}, {"date": "2011-02-16", "close": 29.8178275, "volume": 42206.0}, {"date": "2011-02-17", "close": 34.290501625, "volume": 59527.0}, {"date": "2011-02-18", "close": 37.272284375, "volume": 153026.0}, {"date": "2011-02-21", "close": 35.781393, "volume": 55460.0}, {"date": "2011-02-22", "close": 31.308718875, "volume": 60181.0}, {"date": "2011-02-23", "close": 31.308718875, "volume": 117911.0}, {"date": "2011-02-24", "close": 31.308718875, "volume": 23886.0}, {"date": "2011-02-25", "close": 31.308718875, "volume": 14907.0}, {"date": "2011-02-28", "close": 29.8178275, "volume": 66909.0}, {"date": "2011-03-01", "close": 28.02875785, "volume": 91613.0}, {"date": "2011-03-02", "close": 24.45061855, "volume": 192158.0}, {"date": "2011-03-03", "close": 26.537866475, "volume": 154876.0}, {"date": "2011-03-04", "close": 25.64333165, "volume": 55393.0}, {"date": "2011-03-07", "close": 25.64333165, "volume": 42186.0}, {"date": "2011-03-08", "close": 25.345153375, "volume": 69222.0}, {"date": "2011-03-09", "close": 24.748796825, "volume": 23428.0}, {"date": "2011-03-10", "close": 25.345153375, "volume": 51938.0}, {"date": "2011-03-11", "close": 24.748796825, "volume": 52560.0}, {"date": "2011-03-14", "close": 22.6615489, "volume": 58217.0}, {"date": "2011-03-15", "close": 17.8906965, "volume": 92707.0}, {"date": "2011-03-16", "close": 17.8906965, "volume": 163361.0}, {"date": "2011-03-17", "close": 17.8906965, "volume": 30102.0}, {"date": "2011-03-18", "close": 19.67976615, "volume": 37962.0}, {"date": "2011-03-21", "close": 23.556083725, "volume": 74972.0}, {"date": "2011-03-22", "close": 24.45061855, "volume": 43163.0}, {"date": "2011-03-23", "close": 23.25790545, "volume": 18931.0}, {"date": "2011-03-24", "close": 21.767014075, "volume": 27517.0}, {"date": "2011-03-25", "close": 22.06519235, "volume": 23215.0}, {"date": "2011-03-28", "close": 21.4688358, "volume": 17405.0}, {"date": "2011-03-29", "close": 20.574300975, "volume": 15487.0}, {"date": "2011-03-30", "close": 20.2761227, "volume": 8263.0}, {"date": "2011-04-04", "close": 18.785231325, "volume": 32587.0}, {"date": "2011-04-05", "close": 20.2761227, "volume": 39882.0}, {"date": "2011-04-06", "close": 20.2761227, "volume": 15882.0}, {"date": "2011-04-07", "close": 21.170657525, "volume": 19877.0}, {"date": "2011-04-08", "close": 20.87247925, "volume": 19203.0}, {"date": "2011-04-11", "close": 19.381587875, "volume": 20463.0}, {"date": "2011-04-12", "close": 19.0834096, "volume": 13241.0}, {"date": "2011-04-13", "close": 18.6155, "volume": 22833.0}, {"date": "2011-04-14", "close": 18.31525, "volume": 11024.0}, {"date": "2011-04-15", "close": 19.216, "volume": 16582.0}, {"date": "2011-04-18", "close": 18.6155, "volume": 11497.0}, {"date": "2011-04-19", "close": 18.31525, "volume": 11562.0}, {"date": "2011-04-20", "close": 18.6155, "volume": 14515.0}, {"date": "2011-04-21", "close": 18.31525, "volume": 8234.0}, {"date": "2011-04-27", "close": 18.91575, "volume": 20585.0}, {"date": "2011-04-28", "close": 18.91575, "volume": 14465.0}, {"date": "2011-04-29", "close": 18.31525, "volume": 7430.0}, {"date": "2011-05-02", "close": 17.11425, "volume": 25229.0}, {"date": "2011-05-03", "close": 18.015, "volume": 40314.0}, {"date": "2011-05-04", "close": 16.814, "volume": 21613.0}, {"date": "2011-05-05", "close": 16.51375, "volume": 10525.0}, {"date": "2011-05-06", "close": 16.2135, "volume": 9516.0}, {"date": "2011-05-09", "close": 17.11425, "volume": 60507.0}, {"date": "2011-05-10", "close": 17.4145, "volume": 18176.0}, {"date": "2011-05-11", "close": 16.814, "volume": 8239.0}, {"date": "2011-05-12", "close": 16.814, "volume": 8464.0}, {"date": "2011-05-13", "close": 16.51375, "volume": 7656.0}, {"date": "2011-05-16", "close": 15.31275, "volume": 14944.0}, {"date": "2011-05-17", "close": 15.613, "volume": 9501.0}, {"date": "2011-05-18", "close": 15.0125, "volume": 8181.0}, {"date": "2011-05-19", "close": 15.31275, "volume": 8300.0}, {"date": "2011-05-20", "close": 15.0125, "volume": 5108.0}, {"date": "2011-05-23", "close": 14.71225, "volume": 4682.0}, {"date": "2011-05-24", "close": 14.412, "volume": 7589.0}, {"date": "2011-05-25", "close": 13.8115, "volume": 12699.0}, {"date": "2011-05-26", "close": 14.412, "volume": 24727.0}, {"date": "2011-05-27", "close": 14.71225, "volume": 11683.0}, {"date": "2011-05-30", "close": 13.8115, "volume": 18079.0}, {"date": "2011-05-31", "close": 14.412, "volume": 12923.0}, {"date": "2011-06-01", "close": 14.11175, "volume": 3133.0}, {"date": "2011-06-02", "close": 13.51125, "volume": 5323.0}, {"date": "2011-06-03", "close": 12.91075, "volume": 7133.0}, {"date": "2011-06-06", "close": 12.01, "volume": 7137.0}, {"date": "2011-06-07", "close": 11.10925, "volume": 14498.0}, {"date": "2011-06-08", "close": 11.4095, "volume": 7752.0}, {"date": "2011-06-09", "close": 10.809, "volume": 9538.0}, {"date": "2011-06-10", "close": 13.211, "volume": 18658.0}, {"date": "2011-06-14", "close": 13.51125, "volume": 11739.0}, {"date": "2011-06-15", "close": 12.01, "volume": 9049.0}, {"date": "2011-06-16", "close": 12.6105, "volume": 32473.0}, {"date": "2011-06-17", "close": 12.6105, "volume": 14786.0}, {"date": "2011-06-20", "close": 12.01, "volume": 9100.0}, {"date": "2011-06-21", "close": 12.31025, "volume": 9021.0}, {"date": "2011-06-22", "close": 11.70975, "volume": 15832.0}, {"date": "2011-06-23", "close": 12.01, "volume": 8926.0}, {"date": "2011-06-24", "close": 11.4095, "volume": 5139.0}, {"date": "2011-06-27", "close": 11.10925, "volume": 15632.0}, {"date": "2011-06-28", "close": 10.50875, "volume": 22006.0}, {"date": "2011-06-29", "close": 10.2085, "volume": 17015.0}, {"date": "2011-06-30", "close": 13.211, "volume": 74556.0}, {"date": "2011-07-01", "close": 14.11175, "volume": 33165.0}, {"date": "2011-07-04", "close": 13.51125, "volume": 23568.0}, {"date": "2011-07-05", "close": 15.613, "volume": 162030.0}, {"date": "2011-07-06", "close": 15.31275, "volume": 32681.0}, {"date": "2011-07-07", "close": 18.31525, "volume": 146898.0}, {"date": "2011-07-08", "close": 18.31525, "volume": 106226.0}, {"date": "2011-07-11", "close": 19.216, "volume": 71413.0}, {"date": "2011-07-12", "close": 18.015, "volume": 46341.0}, {"date": "2011-07-13", "close": 16.814, "volume": 30846.0}, {"date": "2011-07-14", "close": 15.91325, "volume": 46903.0}, {"date": "2011-07-15", "close": 15.613, "volume": 19754.0}, {"date": "2011-07-18", "close": 16.51375, "volume": 25488.0}, {"date": "2011-07-19", "close": 15.91325, "volume": 8807.0}, {"date": "2011-07-20", "close": 16.814, "volume": 45768.0}, {"date": "2011-07-21", "close": 17.11425, "volume": 20681.0}, {"date": "2011-07-22", "close": 17.4145, "volume": 70596.0}, {"date": "2011-07-25", "close": 15.91325, "volume": 31192.0}, {"date": "2011-07-26", "close": 16.2135, "volume": 19295.0}, {"date": "2011-07-27", "close": 15.91325, "volume": 10128.0}, {"date": "2011-07-28", "close": 15.0125, "volume": 38209.0}, {"date": "2011-07-29", "close": 14.71225, "volume": 19385.0}, {"date": "2011-08-01", "close": 15.91325, "volume": 30422.0}, {"date": "2011-08-02", "close": 15.0125, "volume": 9928.0}, {"date": "2011-08-03", "close": 14.71225, "volume": 20894.0}, {"date": "2011-08-08", "close": 16.2135, "volume": 418245.0}, {"date": "2011-08-09", "close": 19.216, "volume": 121160.0}, {"date": "2011-08-10", "close": 21.0175, "volume": 232407.0}, {"date": "2011-08-11", "close": 21.0175, "volume": 116449.0}, {"date": "2011-08-12", "close": 21.0175, "volume": 194910.0}, {"date": "2011-08-15", "close": 20.417, "volume": 50948.0}, {"date": "2011-08-16", "close": 21.0175, "volume": 124743.0}, {"date": "2011-08-17", "close": 24.92075, "volume": 357047.0}, {"date": "2011-08-18", "close": 23.4195, "volume": 309534.0}, {"date": "2011-08-19", "close": 22.51875, "volume": 131254.0}, {"date": "2011-08-22", "close": 24.02, "volume": 127992.0}, {"date": "2011-08-23", "close": 23.4195, "volume": 41727.0}, {"date": "2011-08-24", "close": 23.71975, "volume": 50859.0}, {"date": "2011-08-25", "close": 26.12175, "volume": 272049.0}, {"date": "2011-08-26", "close": 27.623, "volume": 196281.0}, {"date": "2011-08-30", "close": 29.4245, "volume": 541809.0}, {"date": "2011-08-31", "close": 30.025, "volume": 226552.0}, {"date": "2011-09-01", "close": 31.52625, "volume": 107843.0}, {"date": "2011-09-02", "close": 28.52375, "volume": 131786.0}, {"date": "2011-09-05", "close": 28.824, "volume": 179677.0}, {"date": "2011-09-06", "close": 27.0225, "volume": 129450.0}, {"date": "2011-09-07", "close": 28.52375, "volume": 84196.0}, {"date": "2011-09-08", "close": 28.2235, "volume": 156656.0}, {"date": "2011-09-09", "close": 30.025, "volume": 91558.0}, {"date": "2011-09-12", "close": 27.92325, "volume": 98490.0}, {"date": "2011-09-13", "close": 27.92325, "volume": 48256.0}, {"date": "2011-09-14", "close": 25.221, "volume": 106699.0}, {"date": "2011-09-15", "close": 25.8215, "volume": 51371.0}, {"date": "2011-09-16", "close": 25.8215, "volume": 46981.0}, {"date": "2011-09-19", "close": 25.52125, "volume": 26411.0}, {"date": "2011-09-20", "close": 24.6205, "volume": 26210.0}, {"date": "2011-09-21", "close": 26.72225, "volume": 46607.0}, {"date": "2011-09-22", "close": 25.221, "volume": 36007.0}, {"date": "2011-09-23", "close": 23.4195, "volume": 58185.0}, {"date": "2011-09-26", "close": 18.015, "volume": 99449.0}, {"date": "2011-09-27", "close": 20.417, "volume": 55190.0}, {"date": "2011-09-28", "close": 21.91825, "volume": 112002.0}, {"date": "2011-09-29", "close": 21.91825, "volume": 37987.0}, {"date": "2011-09-30", "close": 24.02, "volume": 60855.0}, {"date": "2011-10-03", "close": 25.8215, "volume": 57853.0}, {"date": "2011-10-04", "close": 26.422, "volume": 78515.0}, {"date": "2011-10-05", "close": 24.92075, "volume": 51364.0}, {"date": "2011-10-06", "close": 25.52125, "volume": 15348.0}, {"date": "2011-10-07", "close": 26.12175, "volume": 29652.0}, {"date": "2011-10-10", "close": 28.52375, "volume": 112403.0}, {"date": "2011-10-11", "close": 27.623, "volume": 58701.0}, {"date": "2011-10-12", "close": 27.32275, "volume": 18898.0}, {"date": "2011-10-13", "close": 28.2235, "volume": 39117.0}, {"date": "2011-10-14", "close": 28.52375, "volume": 29168.0}, {"date": "2011-10-17", "close": 29.72475, "volume": 70250.0}, {"date": "2011-10-18", "close": 28.824, "volume": 29199.0}, {"date": "2011-10-19", "close": 31.52625, "volume": 54174.0}, {"date": "2011-10-20", "close": 29.4245, "volume": 47847.0}, {"date": "2011-10-21", "close": 28.824, "volume": 31476.0}, {"date": "2011-10-24", "close": 24.32025, "volume": 249085.0}, {"date": "2011-10-25", "close": 24.02, "volume": 76378.0}, {"date": "2011-10-26", "close": 24.32025, "volume": 33314.0}, {"date": "2011-10-27", "close": 24.6205, "volume": 22009.0}, {"date": "2011-10-28", "close": 24.32025, "volume": 40534.0}, {"date": "2011-10-31", "close": 24.6205, "volume": 14157.0}, {"date": "2011-11-01", "close": 24.6205, "volume": 6855.0}, {"date": "2011-11-02", "close": 23.4195, "volume": 20887.0}, {"date": "2011-11-03", "close": 22.819, "volume": 29497.0}, {"date": "2011-11-04", "close": 23.4195, "volume": 19628.0}, {"date": "2011-11-07", "close": 22.819, "volume": 12516.0}, {"date": "2011-11-08", "close": 21.31775, "volume": 32953.0}, {"date": "2011-11-09", "close": 23.11925, "volume": 20941.0}, {"date": "2011-11-10", "close": 26.12175, "volume": 52419.0}, {"date": "2011-11-11", "close": 25.52125, "volume": 63665.0}, {"date": "2011-11-14", "close": 24.6205, "volume": 24789.0}, {"date": "2011-11-15", "close": 24.02, "volume": 13116.0}, {"date": "2011-11-16", "close": 23.71975, "volume": 21490.0}, {"date": "2011-11-17", "close": 23.4195, "volume": 10626.0}, {"date": "2011-11-18", "close": 22.51875, "volume": 14923.0}, {"date": "2011-11-21", "close": 22.51875, "volume": 5690.0}, {"date": "2011-11-22", "close": 22.2185, "volume": 11182.0}, {"date": "2011-11-23", "close": 22.51875, "volume": 17409.0}, {"date": "2011-11-24", "close": 22.51875, "volume": 22262.0}, {"date": "2011-11-25", "close": 21.618, "volume": 22043.0}, {"date": "2011-11-28", "close": 22.2185, "volume": 18124.0}, {"date": "2011-11-29", "close": 22.2185, "volume": 8527.0}, {"date": "2011-11-30", "close": 21.618, "volume": 7735.0}, {"date": "2011-12-01", "close": 21.91825, "volume": 11123.0}, {"date": "2011-12-02", "close": 22.819, "volume": 16013.0}, {"date": "2011-12-05", "close": 22.2185, "volume": 6650.0}, {"date": "2011-12-06", "close": 21.31775, "volume": 11136.0}, {"date": "2011-12-07", "close": 22.2185, "volume": 10138.0}, {"date": "2011-12-08", "close": 21.31775, "volume": 8945.0}, {"date": "2011-12-09", "close": 21.0175, "volume": 8071.0}, {"date": "2011-12-12", "close": 20.11675, "volume": 17227.0}, {"date": "2011-12-13", "close": 19.8165, "volume": 20766.0}, {"date": "2011-12-14", "close": 19.216, "volume": 8384.0}, {"date": "2011-12-15", "close": 20.417, "volume": 7967.0}, {"date": "2011-12-16", "close": 21.91825, "volume": 46142.0}, {"date": "2011-12-19", "close": 19.8165, "volume": 19224.0}, {"date": "2011-12-20", "close": 20.11675, "volume": 16871.0}, {"date": "2011-12-21", "close": 20.71725, "volume": 7402.0}, {"date": "2011-12-22", "close": 19.8165, "volume": 3507.0}, {"date": "2011-12-23", "close": 20.417, "volume": 6537.0}, {"date": "2011-12-28", "close": 20.417, "volume": 2829.0}, {"date": "2011-12-29", "close": 20.11675, "volume": 2908.0}, {"date": "2011-12-30", "close": 20.417, "volume": 2177.0}, {"date": "2012-01-03", "close": 21.0175, "volume": 11207.0}, {"date": "2012-01-04", "close": 21.31775, "volume": 13634.0}, {"date": "2012-01-05", "close": 21.91825, "volume": 7799.0}, {"date": "2012-01-06", "close": 21.31775, "volume": 8594.0}, {"date": "2012-01-09", "close": 21.31775, "volume": 2271.0}, {"date": "2012-01-10", "close": 22.819, "volume": 39693.0}, {"date": "2012-01-11", "close": 22.2185, "volume": 7404.0}, {"date": "2012-01-12", "close": 23.71975, "volume": 24877.0}, {"date": "2012-01-13", "close": 23.11925, "volume": 96076.0}, {"date": "2012-01-16", "close": 22.2185, "volume": 11846.0}, {"date": "2012-01-17", "close": 22.819, "volume": 23964.0}, {"date": "2012-01-18", "close": 22.2185, "volume": 135568.0}, {"date": "2012-01-19", "close": 21.618, "volume": 29856.0}, {"date": "2012-01-20", "close": 22.51875, "volume": 20209.0}, {"date": "2012-01-23", "close": 22.51875, "volume": 11940.0}, {"date": "2012-01-24", "close": 22.51875, "volume": 13014.0}, {"date": "2012-01-25", "close": 21.91825, "volume": 11529.0}, {"date": "2012-01-27", "close": 21.31775, "volume": 10984.0}, {"date": "2012-01-30", "close": 21.91825, "volume": 4522.0}, {"date": "2012-01-31", "close": 21.0175, "volume": 24691.0}, {"date": "2012-02-01", "close": 21.0175, "volume": 6886.0}, {"date": "2012-02-02", "close": 20.71725, "volume": 14561.0}, {"date": "2012-02-03", "close": 20.417, "volume": 21517.0}, {"date": "2012-02-06", "close": 20.71725, "volume": 11436.0}, {"date": "2012-02-07", "close": 20.417, "volume": 5090.0}, {"date": "2012-02-08", "close": 21.31775, "volume": 17973.0}, {"date": "2012-02-09", "close": 20.71725, "volume": 7183.0}, {"date": "2012-02-10", "close": 21.0175, "volume": 3002.0}, {"date": "2012-02-13", "close": 21.31775, "volume": 10196.0}, {"date": "2012-02-14", "close": 21.31775, "volume": 5667.0}, {"date": "2012-02-15", "close": 21.0175, "volume": 4917.0}, {"date": "2012-02-16", "close": 21.618, "volume": 16428.0}, {"date": "2012-02-17", "close": 21.618, "volume": 14609.0}, {"date": "2012-02-20", "close": 21.618, "volume": 5268.0}, {"date": "2012-02-21", "close": 21.0175, "volume": 7136.0}, {"date": "2012-02-22", "close": 21.31775, "volume": 5804.0}, {"date": "2012-02-23", "close": 21.31775, "volume": 4983.0}, {"date": "2012-02-24", "close": 20.11675, "volume": 41345.0}, {"date": "2012-02-27", "close": 19.8165, "volume": 9366.0}, {"date": "2012-02-28", "close": 19.216, "volume": 11827.0}, {"date": "2012-02-29", "close": 19.51625, "volume": 6031.0}, {"date": "2012-03-01", "close": 18.91575, "volume": 12373.0}, {"date": "2012-03-02", "close": 19.8165, "volume": 8617.0}, {"date": "2012-03-05", "close": 19.216, "volume": 2006.0}, {"date": "2012-03-06", "close": 19.216, "volume": 11737.0}, {"date": "2012-03-07", "close": 18.6155, "volume": 3792.0}, {"date": "2012-03-08", "close": 18.31525, "volume": 5276.0}, {"date": "2012-03-09", "close": 18.91575, "volume": 2113.0}, {"date": "2012-03-12", "close": 18.6155, "volume": 2986.0}, {"date": "2012-03-13", "close": 18.6155, "volume": 3586.0}, {"date": "2012-03-14", "close": 18.91575, "volume": 4885.0}, {"date": "2012-03-15", "close": 19.216, "volume": 4979.0}, {"date": "2012-03-16", "close": 19.216, "volume": 3400.0}, {"date": "2012-03-19", "close": 18.6155, "volume": 7709.0}, {"date": "2012-03-20", "close": 17.11425, "volume": 29951.0}, {"date": "2012-03-21", "close": 17.71475, "volume": 18197.0}, {"date": "2012-03-22", "close": 17.71475, "volume": 3277.0}, {"date": "2012-03-23", "close": 18.015, "volume": 1790.0}, {"date": "2012-03-26", "close": 16.51375, "volume": 14582.0}, {"date": "2012-03-27", "close": 16.814, "volume": 13077.0}, {"date": "2012-03-28", "close": 16.51375, "volume": 6985.0}, {"date": "2012-03-29", "close": 16.814, "volume": 6485.0}, {"date": "2012-03-30", "close": 16.814, "volume": 5984.0}, {"date": "2012-04-02", "close": 16.2135, "volume": 16828.0}, {"date": "2012-04-03", "close": 16.2135, "volume": 5975.0}, {"date": "2012-04-04", "close": 15.613, "volume": 12180.0}, {"date": "2012-04-05", "close": 15.31275, "volume": 13664.0}, {"date": "2012-04-10", "close": 15.613, "volume": 5983.0}, {"date": "2012-04-11", "close": 15.31275, "volume": 7119.0}, {"date": "2012-04-12", "close": 15.613, "volume": 5643.0}, {"date": "2012-04-13", "close": 15.31275, "volume": 8742.0}, {"date": "2012-04-16", "close": 15.31275, "volume": 14680.0}, {"date": "2012-04-17", "close": 14.412, "volume": 9825.0}, {"date": "2012-04-18", "close": 14.71225, "volume": 9547.0}, {"date": "2012-04-19", "close": 14.412, "volume": 5743.0}, {"date": "2012-04-20", "close": 14.412, "volume": 3661.0}, {"date": "2012-04-23", "close": 14.11175, "volume": 15537.0}, {"date": "2012-04-24", "close": 14.412, "volume": 2363.0}, {"date": "2012-04-26", "close": 15.31275, "volume": 27590.0}, {"date": "2012-04-27", "close": 15.0125, "volume": 12273.0}, {"date": "2012-04-30", "close": 14.11175, "volume": 7653.0}, {"date": "2012-05-01", "close": 14.11175, "volume": 6726.0}, {"date": "2012-05-02", "close": 13.8115, "volume": 12795.0}, {"date": "2012-05-03", "close": 15.0125, "volume": 24453.0}, {"date": "2012-05-04", "close": 15.0125, "volume": 25183.0}, {"date": "2012-05-07", "close": 14.11175, "volume": 16294.0}, {"date": "2012-05-08", "close": 13.51125, "volume": 4190.0}, {"date": "2012-05-09", "close": 12.6105, "volume": 17907.0}, {"date": "2012-05-10", "close": 11.10925, "volume": 30898.0}, {"date": "2012-05-11", "close": 11.4095, "volume": 23535.0}, {"date": "2012-05-14", "close": 11.70975, "volume": 8055.0}, {"date": "2012-05-15", "close": 10.2085, "volume": 16865.0}, {"date": "2012-05-16", "close": 9.90825, "volume": 10288.0}, {"date": "2012-05-17", "close": 9.90825, "volume": 4786.0}, {"date": "2012-05-18", "close": 9.0075, "volume": 22223.0}, {"date": "2012-05-21", "close": 8.70725, "volume": 5480.0}, {"date": "2012-05-22", "close": 9.0075, "volume": 9213.0}, {"date": "2012-05-23", "close": 9.30775, "volume": 2844.0}, {"date": "2012-05-24", "close": 9.0075, "volume": 7503.0}, {"date": "2012-05-25", "close": 8.407, "volume": 8684.0}, {"date": "2012-05-28", "close": 8.407, "volume": 8665.0}, {"date": "2012-05-29", "close": 10.2085, "volume": 25336.0}, {"date": "2012-05-30", "close": 10.50875, "volume": 7878.0}, {"date": "2012-05-31", "close": 8.407, "volume": 70112.0}, {"date": "2012-06-01", "close": 8.70725, "volume": 26817.0}, {"date": "2012-06-04", "close": 7.50625, "volume": 25322.0}, {"date": "2012-06-05", "close": 7.8065, "volume": 11912.0}, {"date": "2012-06-06", "close": 7.50625, "volume": 6570.0}, {"date": "2012-06-07", "close": 7.8065, "volume": 19517.0}, {"date": "2012-06-08", "close": 7.8065, "volume": 17392.0}, {"date": "2012-06-12", "close": 7.206, "volume": 19615.0}, {"date": "2012-06-13", "close": 6.90575, "volume": 11517.0}, {"date": "2012-06-14", "close": 6.90575, "volume": 4497.0}, {"date": "2012-06-15", "close": 6.6055, "volume": 12054.0}, {"date": "2012-06-18", "close": 6.90575, "volume": 6650.0}, {"date": "2012-06-19", "close": 7.206, "volume": 11049.0}, {"date": "2012-06-20", "close": 7.206, "volume": 16027.0}, {"date": "2012-06-21", "close": 7.206, "volume": 15904.0}, {"date": "2012-06-22", "close": 7.206, "volume": 8072.0}, {"date": "2012-06-25", "close": 7.50625, "volume": 9736.0}, {"date": "2012-06-26", "close": 6.30525, "volume": 7493.0}, {"date": "2012-06-27", "close": 5.70475, "volume": 20357.0}, {"date": "2012-06-28", "close": 6.30525, "volume": 9699.0}, {"date": "2012-06-29", "close": 6.005, "volume": 5672.0}, {"date": "2012-07-02", "close": 6.6055, "volume": 5127.0}, {"date": "2012-07-03", "close": 6.6055, "volume": 2374.0}, {"date": "2012-07-04", "close": 6.6055, "volume": 18345.0}, {"date": "2012-07-05", "close": 6.30525, "volume": 2265.0}, {"date": "2012-07-06", "close": 6.30525, "volume": 9239.0}, {"date": "2012-07-09", "close": 6.005, "volume": 7150.0}, {"date": "2012-07-10", "close": 5.70475, "volume": 8836.0}, {"date": "2012-07-11", "close": 5.70475, "volume": 6658.0}, {"date": "2012-07-12", "close": 5.70475, "volume": 5208.0}, {"date": "2012-07-13", "close": 5.70475, "volume": 6151.0}, {"date": "2012-07-16", "close": 5.70475, "volume": 2664.0}, {"date": "2012-07-17", "close": 5.70475, "volume": 7948.0}, {"date": "2012-07-18", "close": 5.4045, "volume": 2933.0}, {"date": "2012-07-19", "close": 5.70475, "volume": 3705.0}, {"date": "2012-07-20", "close": 6.005, "volume": 16648.0}, {"date": "2012-07-23", "close": 7.206, "volume": 36572.0}, {"date": "2012-07-24", "close": 6.6055, "volume": 15726.0}, {"date": "2012-07-25", "close": 6.30525, "volume": 4932.0}, {"date": "2012-07-26", "close": 6.6055, "volume": 14278.0}, {"date": "2012-07-27", "close": 6.90575, "volume": 3694.0}, {"date": "2012-07-30", "close": 6.90575, "volume": 9450.0}, {"date": "2012-07-31", "close": 7.206, "volume": 12617.0}, {"date": "2012-08-01", "close": 6.90575, "volume": 16390.0}, {"date": "2012-08-02", "close": 6.6055, "volume": 7760.0}, {"date": "2012-08-03", "close": 6.30525, "volume": 8760.0}, {"date": "2012-08-06", "close": 6.30525, "volume": 23154.0}, {"date": "2012-08-07", "close": 6.30525, "volume": 5269.0}, {"date": "2012-08-08", "close": 6.005, "volume": 4351.0}, {"date": "2012-08-09", "close": 6.005, "volume": 5043.0}, {"date": "2012-08-10", "close": 6.005, "volume": 3813.0}, {"date": "2012-08-13", "close": 6.005, "volume": 5226.0}, {"date": "2012-08-14", "close": 6.30525, "volume": 12262.0}, {"date": "2012-08-15", "close": 6.005, "volume": 4047.0}, {"date": "2012-08-16", "close": 5.70475, "volume": 5971.0}, {"date": "2012-08-17", "close": 6.30525, "volume": 10736.0}, {"date": "2012-08-20", "close": 6.30525, "volume": 1167.0}, {"date": "2012-08-21", "close": 6.30525, "volume": 2549.0}, {"date": "2012-08-22", "close": 7.206, "volume": 72710.0}, {"date": "2012-08-23", "close": 7.206, "volume": 25446.0}, {"date": "2012-08-24", "close": 7.206, "volume": 2270.0}, {"date": "2012-08-27", "close": 6.6055, "volume": 13325.0}, {"date": "2012-08-28", "close": 6.30525, "volume": 3532.0}, {"date": "2012-08-29", "close": 6.30525, "volume": 19096.0}, {"date": "2012-08-30", "close": 6.005, "volume": 1956.0}, {"date": "2012-08-31", "close": 6.30525, "volume": 1112.0}, {"date": "2012-09-03", "close": 6.005, "volume": 729.0}, {"date": "2012-09-04", "close": 6.005, "volume": 2010.0}, {"date": "2012-09-05", "close": 5.70475, "volume": 3881.0}, {"date": "2012-09-06", "close": 5.70475, "volume": 3767.0}, {"date": "2012-09-07", "close": 6.005, "volume": 4590.0}, {"date": "2012-09-10", "close": 5.70475, "volume": 4778.0}, {"date": "2012-09-11", "close": 5.70475, "volume": 7888.0}, {"date": "2012-09-12", "close": 5.70475, "volume": 3411.0}, {"date": "2012-09-13", "close": 5.70475, "volume": 4196.0}, {"date": "2012-09-14", "close": 5.70475, "volume": 3287.0}, {"date": "2012-09-17", "close": 6.005, "volume": 3952.0}, {"date": "2012-09-18", "close": 6.005, "volume": 500.0}, {"date": "2012-09-19", "close": 5.70475, "volume": 75.0}, {"date": "2012-09-20", "close": 5.70475, "volume": 5124.0}, {"date": "2012-09-21", "close": 7.206, "volume": 333724.0}, {"date": "2012-09-24", "close": 6.90575, "volume": 43843.0}, {"date": "2012-09-25", "close": 6.30525, "volume": 24119.0}, {"date": "2012-09-26", "close": 6.30525, "volume": 7491.0}, {"date": "2012-09-27", "close": 6.90575, "volume": 11731.0}, {"date": "2012-09-28", "close": 7.206, "volume": 134043.0}, {"date": "2012-10-01", "close": 6.90575, "volume": 33216.0}, {"date": "2012-10-02", "close": 6.90575, "volume": 24201.0}, {"date": "2012-10-03", "close": 6.90575, "volume": 27400.0}, {"date": "2012-10-04", "close": 6.6055, "volume": 6994.0}, {"date": "2012-10-05", "close": 7.206, "volume": 23938.0}, {"date": "2012-10-08", "close": 6.30525, "volume": 59700.0}, {"date": "2012-10-09", "close": 6.005, "volume": 11596.0}, {"date": "2012-10-10", "close": 6.005, "volume": 8416.0}, {"date": "2012-10-11", "close": 6.005, "volume": 14963.0}, {"date": "2012-10-12", "close": 6.005, "volume": 4430.0}, {"date": "2012-10-15", "close": 6.30525, "volume": 1316.0}, {"date": "2012-10-16", "close": 6.005, "volume": 2802.0}, {"date": "2012-10-17", "close": 6.90575, "volume": 37684.0}, {"date": "2012-10-18", "close": 6.90575, "volume": 39262.0}, {"date": "2012-10-19", "close": 6.90575, "volume": 12984.0}, {"date": "2012-10-22", "close": 6.6055, "volume": 10158.0}, {"date": "2012-10-23", "close": 6.30525, "volume": 10215.0}, {"date": "2012-10-24", "close": 6.30525, "volume": 11842.0}, {"date": "2012-10-25", "close": 6.005, "volume": 29918.0}, {"date": "2012-10-26", "close": 6.005, "volume": 12263.0}, {"date": "2012-10-29", "close": 6.005, "volume": 7331.0}, {"date": "2012-10-30", "close": 6.005, "volume": 5355.0}, {"date": "2012-10-31", "close": 5.70475, "volume": 4843.0}, {"date": "2012-11-01", "close": 6.005, "volume": 5669.0}, {"date": "2012-11-02", "close": 6.005, "volume": 4735.0}, {"date": "2012-11-05", "close": 5.70475, "volume": 4330.0}, {"date": "2012-11-06", "close": 6.005, "volume": 1149.0}, {"date": "2012-11-07", "close": 5.70475, "volume": 6854.0}, {"date": "2012-11-08", "close": 5.4045, "volume": 27849.0}, {"date": "2012-11-09", "close": 6.005, "volume": 3138.0}, {"date": "2012-11-12", "close": 5.70475, "volume": 2471.0}, {"date": "2012-11-13", "close": 5.70475, "volume": 4284.0}, {"date": "2012-11-14", "close": 5.4045, "volume": 944.0}, {"date": "2012-11-15", "close": 5.4045, "volume": 9316.0}, {"date": "2012-11-16", "close": 5.10425, "volume": 15709.0}, {"date": "2012-11-19", "close": 5.10425, "volume": 1027.0}, {"date": "2012-11-20", "close": 5.4045, "volume": 9633.0}, {"date": "2012-11-21", "close": 5.4045, "volume": 1447.0}, {"date": "2012-11-22", "close": 5.4045, "volume": 3887.0}, {"date": "2012-11-23", "close": 5.4045, "volume": 1848.0}, {"date": "2012-11-26", "close": 5.4045, "volume": 497.0}, {"date": "2012-11-27", "close": 5.4045, "volume": 1394.0}, {"date": "2012-11-28", "close": 5.10425, "volume": 8319.0}, {"date": "2012-11-29", "close": 5.4045, "volume": 1661.0}, {"date": "2012-11-30", "close": 4.804, "volume": 3281.0}, {"date": "2012-12-03", "close": 5.4045, "volume": 1765.0}, {"date": "2012-12-04", "close": 4.804, "volume": 4361.0}, {"date": "2012-12-05", "close": 4.804, "volume": 5214.0}, {"date": "2012-12-06", "close": 4.804, "volume": 6479.0}, {"date": "2012-12-07", "close": 4.804, "volume": 964.0}, {"date": "2012-12-10", "close": 4.804, "volume": 5675.0}, {"date": "2012-12-11", "close": 4.50375, "volume": 9609.0}, {"date": "2012-12-12", "close": 4.2035, "volume": 10824.0}, {"date": "2012-12-13", "close": 3.90325, "volume": 10795.0}, {"date": "2012-12-14", "close": 3.90325, "volume": 6805.0}, {"date": "2012-12-17", "close": 3.90325, "volume": 4698.0}, {"date": "2012-12-18", "close": 4.2035, "volume": 16939.0}, {"date": "2012-12-19", "close": 4.804, "volume": 17183.0}, {"date": "2012-12-20", "close": 5.10425, "volume": 13895.0}, {"date": "2012-12-21", "close": 5.10425, "volume": 18876.0}, {"date": "2012-12-24", "close": 4.804, "volume": 1502.0}, {"date": "2012-12-27", "close": 4.50375, "volume": 12791.0}, {"date": "2012-12-28", "close": 4.50375, "volume": 11755.0}, {"date": "2012-12-31", "close": 4.804, "volume": 955.0}, {"date": "2013-01-02", "close": 4.804, "volume": 13768.0}, {"date": "2013-01-03", "close": 5.10425, "volume": 17526.0}, {"date": "2013-01-04", "close": 5.4045, "volume": 15789.0}, {"date": "2013-01-07", "close": 5.70475, "volume": 27121.0}, {"date": "2013-01-08", "close": 5.4045, "volume": 17473.0}, {"date": "2013-01-09", "close": 5.10425, "volume": 8326.0}, {"date": "2013-01-10", "close": 4.804, "volume": 10210.0}, {"date": "2013-01-11", "close": 4.50375, "volume": 17564.0}, {"date": "2013-01-14", "close": 4.2035, "volume": 28987.0}, {"date": "2013-01-15", "close": 4.2035, "volume": 6.0}, {"date": "2013-01-16", "close": 4.804, "volume": 1676.0}, {"date": "2013-01-17", "close": 4.50375, "volume": 7027.0}, {"date": "2013-01-18", "close": 4.50375, "volume": 2224.0}, {"date": "2013-01-21", "close": 4.50375, "volume": 2058.0}, {"date": "2013-01-22", "close": 4.50375, "volume": 10754.0}, {"date": "2013-01-23", "close": 4.50375, "volume": 754.0}, {"date": "2013-01-24", "close": 4.804, "volume": 7670.0}, {"date": "2013-01-25", "close": 4.2035, "volume": 3823.0}, {"date": "2013-01-29", "close": 4.50375, "volume": 2240.0}, {"date": "2013-01-30", "close": 4.804, "volume": 3497.0}, {"date": "2013-01-31", "close": 4.50375, "volume": 8859.0}, {"date": "2013-02-04", "close": 4.50375, "volume": 10489.0}, {"date": "2013-02-05", "close": 4.50375, "volume": 1099.0}, {"date": "2013-02-06", "close": 4.50375, "volume": 4371.0}, {"date": "2013-02-07", "close": 4.50375, "volume": 1758.0}, {"date": "2013-02-08", "close": 4.2035, "volume": 1517.0}, {"date": "2013-02-11", "close": 4.2035, "volume": 776.0}, {"date": "2013-02-12", "close": 4.2035, "volume": 1647.0}, {"date": "2013-02-13", "close": 4.2035, "volume": 9019.0}, {"date": "2013-02-14", "close": 4.2035, "volume": 6998.0}, {"date": "2013-02-15", "close": 4.2035, "volume": 1848.0}, {"date": "2013-02-18", "close": 4.2035, "volume": 3084.0}, {"date": "2013-02-19", "close": 4.2035, "volume": 971.0}, {"date": "2013-02-20", "close": 3.90325, "volume": 2035.0}, {"date": "2013-02-21", "close": 3.90325, "volume": 393.0}, {"date": "2013-02-22", "close": 3.90325, "volume": 1730.0}, {"date": "2013-02-25", "close": 9.30775, "volume": 1267138.0}, {"date": "2013-02-26", "close": 7.8065, "volume": 932801.0}, {"date": "2013-02-27", "close": 6.90575, "volume": 448253.0}, {"date": "2013-02-28", "close": 6.6055, "volume": 192245.0}, {"date": "2013-03-01", "close": 5.70475, "volume": 180918.0}, {"date": "2013-03-04", "close": 6.005, "volume": 200693.0}, {"date": "2013-03-05", "close": 6.30525, "volume": 144760.0}, {"date": "2013-03-06", "close": 5.70475, "volume": 168379.0}, {"date": "2013-03-07", "close": 5.70475, "volume": 56193.0}, {"date": "2013-03-08", "close": 6.005, "volume": 94292.0}, {"date": "2013-03-11", "close": 6.005, "volume": 51467.0}, {"date": "2013-03-12", "close": 5.70475, "volume": 92828.0}, {"date": "2013-03-15", "close": 6.30525, "volume": 145558.0}, {"date": "2013-03-18", "close": 6.005, "volume": 19674.0}, {"date": "2013-03-19", "close": 6.005, "volume": 101436.0}, {"date": "2013-03-20", "close": 6.30525, "volume": 42783.0}, {"date": "2013-03-21", "close": 6.005, "volume": 91936.0}, {"date": "2013-03-22", "close": 5.70475, "volume": 181475.0}, {"date": "2013-03-25", "close": 5.4045, "volume": 65128.0}, {"date": "2013-03-26", "close": 5.10425, "volume": 88841.0}, {"date": "2013-03-27", "close": 4.804, "volume": 34182.0}, {"date": "2013-03-28", "close": 3.90325, "volume": 411852.0}, {"date": "2013-04-02", "close": 3.603, "volume": 22011.0}, {"date": "2013-04-03", "close": 3.30275, "volume": 138333.0}, {"date": "2013-04-04", "close": 3.0025, "volume": 9086.0}, {"date": "2013-04-05", "close": 3.30275, "volume": 78028.0}, {"date": "2013-04-08", "close": 3.30275, "volume": 28508.0}, {"date": "2013-04-09", "close": 3.603, "volume": 14524.0}, {"date": "2013-04-10", "close": 3.30275, "volume": 15723.0}, {"date": "2013-04-11", "close": 3.30275, "volume": 26620.0}, {"date": "2013-04-12", "close": 3.0025, "volume": 17969.0}, {"date": "2013-04-15", "close": 2.70225, "volume": 37401.0}, {"date": "2013-04-16", "close": 2.70225, "volume": 44125.0}, {"date": "2013-04-17", "close": 2.70225, "volume": 12323.0}, {"date": "2013-04-18", "close": 2.70225, "volume": 21489.0}, {"date": "2013-04-19", "close": 2.70225, "volume": 12971.0}, {"date": "2013-04-22", "close": 2.70225, "volume": 11038.0}, {"date": "2013-04-23", "close": 2.70225, "volume": 20196.0}, {"date": "2013-04-24", "close": 2.70225, "volume": 33323.0}, {"date": "2013-04-26", "close": 2.70225, "volume": 3362.0}, {"date": "2013-04-29", "close": 2.70225, "volume": 3741.0}, {"date": "2013-04-30", "close": 2.402, "volume": 14544.0}, {"date": "2013-05-01", "close": 2.70225, "volume": 8625.0}, {"date": "2013-05-02", "close": 2.402, "volume": 3932.0}, {"date": "2013-05-03", "close": 2.402, "volume": 1998.0}, {"date": "2013-05-06", "close": 2.70225, "volume": 25050.0}, {"date": "2013-05-07", "close": 2.70225, "volume": 4385.0}, {"date": "2013-05-08", "close": 2.70225, "volume": 1102.0}, {"date": "2013-05-09", "close": 2.70225, "volume": 8047.0}, {"date": "2013-05-10", "close": 2.70225, "volume": 13800.0}, {"date": "2013-05-13", "close": 3.0025, "volume": 5109.0}, {"date": "2013-05-14", "close": 2.70225, "volume": 6877.0}, {"date": "2013-05-15", "close": 2.70225, "volume": 31489.0}, {"date": "2013-05-16", "close": 2.70225, "volume": 3284.0}, {"date": "2013-05-17", "close": 2.70225, "volume": 4667.0}, {"date": "2013-05-20", "close": 2.402, "volume": 3306.0}, {"date": "2013-05-21", "close": 2.70225, "volume": 7081.0}, {"date": "2013-05-22", "close": 2.70225, "volume": 6078.0}, {"date": "2013-05-24", "close": 2.402, "volume": 501.0}, {"date": "2013-05-27", "close": 2.402, "volume": 1822.0}, {"date": "2013-05-28", "close": 2.402, "volume": 1612.0}, {"date": "2013-05-29", "close": 2.402, "volume": 1760.0}, {"date": "2013-05-30", "close": 2.402, "volume": 4761.0}, {"date": "2013-05-31", "close": 2.10175, "volume": 39659.0}, {"date": "2013-06-03", "close": 2.10175, "volume": 4773.0}, {"date": "2013-06-04", "close": 2.10175, "volume": 167.0}, {"date": "2013-06-05", "close": 2.10175, "volume": 633.0}, {"date": "2013-06-06", "close": 2.10175, "volume": 2778.0}, {"date": "2013-06-07", "close": 2.10175, "volume": 983.0}, {"date": "2013-06-11", "close": 2.10175, "volume": 589.0}, {"date": "2013-06-12", "close": 2.10175, "volume": 3995.0}, {"date": "2013-06-13", "close": 2.10175, "volume": 23169.0}, {"date": "2013-06-14", "close": 1.8015, "volume": 13214.0}, {"date": "2013-06-17", "close": 2.10175, "volume": 10186.0}, {"date": "2013-06-18", "close": 1.8015, "volume": 756.0}, {"date": "2013-06-19", "close": 1.8015, "volume": 259.0}, {"date": "2013-06-20", "close": 1.8015, "volume": 4200.0}, {"date": "2013-06-21", "close": 1.8015, "volume": 15183.0}, {"date": "2013-06-24", "close": 1.8015, "volume": 8548.0}, {"date": "2013-06-25", "close": 1.50125, "volume": 19627.0}, {"date": "2013-06-26", "close": 2.10175, "volume": 89032.0}, {"date": "2013-06-27", "close": 1.8015, "volume": 55217.0}, {"date": "2013-06-28", "close": 1.50125, "volume": 9445.0}, {"date": "2013-07-01", "close": 1.8015, "volume": 1562.0}, {"date": "2013-07-02", "close": 2.10175, "volume": 103.0}, {"date": "2013-07-03", "close": 1.8015, "volume": 457.0}, {"date": "2013-07-04", "close": 1.8015, "volume": 4247.0}, {"date": "2013-07-05", "close": 1.8015, "volume": 11642.0}, {"date": "2013-07-08", "close": 1.8015, "volume": 833.0}, {"date": "2013-07-09", "close": 2.402, "volume": 21744.0}, {"date": "2013-07-10", "close": 2.10175, "volume": 4038.0}, {"date": "2013-07-11", "close": 2.10175, "volume": 9454.0}, {"date": "2013-07-12", "close": 1.8015, "volume": 4060.0}, {"date": "2013-07-15", "close": 2.402, "volume": 2381.0}, {"date": "2013-07-16", "close": 2.10175, "volume": 824.0}, {"date": "2013-07-17", "close": 2.10175, "volume": 7327.0}, {"date": "2013-07-18", "close": 2.10175, "volume": 1166.0}, {"date": "2013-07-19", "close": 1.8015, "volume": 1753.0}, {"date": "2013-07-22", "close": 2.10175, "volume": 4868.0}, {"date": "2013-07-23", "close": 2.10175, "volume": 1686.0}, {"date": "2013-07-24", "close": 2.10175, "volume": 5512.0}, {"date": "2013-07-25", "close": 2.10175, "volume": 528.0}, {"date": "2013-07-26", "close": 2.402, "volume": 35815.0}, {"date": "2013-07-29", "close": 2.402, "volume": 9031.0}, {"date": "2013-07-30", "close": 2.402, "volume": 4538.0}, {"date": "2013-07-31", "close": 2.402, "volume": 1054.0}, {"date": "2013-08-01", "close": 2.10175, "volume": 4339.0}, {"date": "2013-08-02", "close": 2.10175, "volume": 1668.0}, {"date": "2013-08-05", "close": 2.402, "volume": 333.0}, {"date": "2013-08-06", "close": 2.10175, "volume": 3953.0}, {"date": "2013-08-07", "close": 2.10175, "volume": 44533.0}, {"date": "2013-08-08", "close": 2.10175, "volume": 3902.0}, {"date": "2013-08-09", "close": 1.8015, "volume": 8613.0}, {"date": "2013-08-12", "close": 2.10175, "volume": 4996.0}, {"date": "2013-08-14", "close": 2.10175, "volume": 1665.0}, {"date": "2013-08-15", "close": 1.8015, "volume": 913.0}, {"date": "2013-08-16", "close": 2.10175, "volume": 366.0}, {"date": "2013-08-19", "close": 1.8015, "volume": 5464.0}, {"date": "2013-08-20", "close": 2.10175, "volume": 387.0}, {"date": "2013-08-21", "close": 2.10175, "volume": 9092.0}, {"date": "2013-08-22", "close": 1.8015, "volume": 62336.0}, {"date": "2013-08-23", "close": 1.8015, "volume": 716.0}, {"date": "2013-08-26", "close": 1.50125, "volume": 2164.0}, {"date": "2013-08-27", "close": 1.8015, "volume": 666.0}, {"date": "2013-08-28", "close": 1.8015, "volume": 466.0}, {"date": "2013-08-29", "close": 1.50125, "volume": 7261.0}, {"date": "2013-08-30", "close": 1.8015, "volume": 8193.0}, {"date": "2013-09-02", "close": 1.8015, "volume": 333.0}, {"date": "2013-09-03", "close": 1.50125, "volume": 2206.0}, {"date": "2013-09-04", "close": 1.50125, "volume": 1347.0}, {"date": "2013-09-05", "close": 2.10175, "volume": 97582.0}, {"date": "2013-09-06", "close": 2.10175, "volume": 6704.0}, {"date": "2013-09-09", "close": 2.10175, "volume": 4664.0}, {"date": "2013-09-10", "close": 1.8015, "volume": 9525.0}, {"date": "2013-09-11", "close": 1.8015, "volume": 45631.0}, {"date": "2013-09-12", "close": 2.10175, "volume": 12491.0}, {"date": "2013-09-13", "close": 1.8015, "volume": 500.0}, {"date": "2013-09-16", "close": 1.8015, "volume": 290.0}, {"date": "2013-09-17", "close": 1.8015, "volume": 977.0}, {"date": "2013-09-18", "close": 2.10175, "volume": 500.0}, {"date": "2013-09-19", "close": 1.8015, "volume": 21381.0}, {"date": "2013-09-20", "close": 1.8015, "volume": 5342.0}, {"date": "2013-09-23", "close": 1.8015, "volume": 1132.0}, {"date": "2013-09-24", "close": 1.8015, "volume": 1664.0}, {"date": "2013-09-25", "close": 1.8015, "volume": 1665.0}, {"date": "2013-09-26", "close": 1.8015, "volume": 1176.0}, {"date": "2013-09-27", "close": 1.8015, "volume": 6793.0}, {"date": "2013-09-30", "close": 1.50125, "volume": 540.0}, {"date": "2013-10-01", "close": 1.8015, "volume": 2165.0}, {"date": "2013-10-02", "close": 1.8015, "volume": 500.0}, {"date": "2013-10-03", "close": 1.8015, "volume": 4457.0}, {"date": "2013-10-04", "close": 1.8015, "volume": 11909.0}, {"date": "2013-10-08", "close": 1.8015, "volume": 6661.0}, {"date": "2013-10-09", "close": 1.50125, "volume": 5589.0}, {"date": "2013-10-10", "close": 1.50125, "volume": 200.0}, {"date": "2013-10-11", "close": 1.50125, "volume": 2515.0}, {"date": "2013-10-14", "close": 1.50125, "volume": 3281.0}, {"date": "2013-10-15", "close": 1.50125, "volume": 9659.0}, {"date": "2013-10-16", "close": 1.50125, "volume": 7813.0}, {"date": "2013-10-17", "close": 1.50125, "volume": 7216.0}, {"date": "2013-10-18", "close": 1.50125, "volume": 13669.0}, {"date": "2013-10-21", "close": 1.50125, "volume": 6230.0}, {"date": "2013-10-22", "close": 1.50125, "volume": 10118.0}, {"date": "2013-10-23", "close": 1.50125, "volume": 5869.0}, {"date": "2013-10-24", "close": 1.50125, "volume": 526.0}, {"date": "2013-10-25", "close": 1.50125, "volume": 10510.0}, {"date": "2013-10-28", "close": 1.50125, "volume": 4433.0}, {"date": "2013-10-29", "close": 1.8015, "volume": 4996.0}, {"date": "2013-10-30", "close": 1.50125, "volume": 6894.0}, {"date": "2013-10-31", "close": 1.50125, "volume": 10492.0}, {"date": "2013-11-01", "close": 1.50125, "volume": 7844.0}, {"date": "2013-11-04", "close": 1.50125, "volume": 22174.0}, {"date": "2013-11-05", "close": 1.50125, "volume": 3165.0}, {"date": "2013-11-06", "close": 1.201, "volume": 13481.0}, {"date": "2013-11-07", "close": 1.50125, "volume": 19977.0}, {"date": "2013-11-08", "close": 1.50125, "volume": 50.0}, {"date": "2013-11-12", "close": 1.201, "volume": 804.0}, {"date": "2013-11-13", "close": 1.201, "volume": 333.0}, {"date": "2013-11-15", "close": 1.201, "volume": 2548.0}, {"date": "2013-11-18", "close": 1.50125, "volume": 3546.0}, {"date": "2013-11-19", "close": 1.201, "volume": 3186.0}, {"date": "2013-11-21", "close": 1.201, "volume": 1142.0}, {"date": "2013-11-22", "close": 1.201, "volume": 4678.0}, {"date": "2013-11-25", "close": 1.201, "volume": 208.0}, {"date": "2013-11-26", "close": 1.201, "volume": 2868.0}, {"date": "2013-11-27", "close": 1.201, "volume": 3391.0}, {"date": "2013-11-28", "close": 1.201, "volume": 3331.0}, {"date": "2013-12-02", "close": 1.201, "volume": 8871.0}, {"date": "2013-12-03", "close": 1.201, "volume": 23475.0}, {"date": "2013-12-05", "close": 1.201, "volume": 706.0}, {"date": "2013-12-06", "close": 1.201, "volume": 9476.0}, {"date": "2013-12-09", "close": 1.201, "volume": 4410.0}, {"date": "2013-12-10", "close": 1.50125, "volume": 3331.0}, {"date": "2013-12-11", "close": 1.201, "volume": 1832.0}, {"date": "2013-12-12", "close": 1.201, "volume": 5078.0}, {"date": "2013-12-16", "close": 1.201, "volume": 2623.0}, {"date": "2013-12-17", "close": 1.201, "volume": 3580.0}, {"date": "2013-12-18", "close": 1.201, "volume": 3096.0}, {"date": "2013-12-19", "close": 1.201, "volume": 833.0}, {"date": "2013-12-20", "close": 1.201, "volume": 2901.0}, {"date": "2013-12-23", "close": 1.201, "volume": 133.0}, {"date": "2013-12-24", "close": 1.50125, "volume": 1347.0}, {"date": "2013-12-30", "close": 1.201, "volume": 8160.0}, {"date": "2013-12-31", "close": 1.201, "volume": 955.0}, {"date": "2014-01-02", "close": 1.201, "volume": 6078.0}, {"date": "2014-01-03", "close": 1.201, "volume": 6257.0}, {"date": "2014-01-06", "close": 1.201, "volume": 9426.0}, {"date": "2014-01-07", "close": 1.50125, "volume": 3497.0}, {"date": "2014-01-08", "close": 1.201, "volume": 4996.0}, {"date": "2014-01-09", "close": 1.201, "volume": 3281.0}, {"date": "2014-01-10", "close": 1.201, "volume": 5210.0}, {"date": "2014-01-13", "close": 1.201, "volume": 999.0}, {"date": "2014-01-14", "close": 1.50125, "volume": 1667.0}, {"date": "2014-01-15", "close": 1.201, "volume": 22047.0}, {"date": "2014-01-16", "close": 1.201, "volume": 9759.0}, {"date": "2014-01-17", "close": 1.201, "volume": 1545.0}, {"date": "2014-01-20", "close": 1.201, "volume": 1666.0}, {"date": "2014-01-22", "close": 1.201, "volume": 716.0}, {"date": "2014-01-23", "close": 1.201, "volume": 1.0}, {"date": "2014-01-28", "close": 1.201, "volume": 1571.0}, {"date": "2014-01-30", "close": 1.201, "volume": 702.0}, {"date": "2014-01-31", "close": 1.201, "volume": 77.0}, {"date": "2014-02-03", "close": 1.201, "volume": 7607.0}, {"date": "2014-02-04", "close": 1.201, "volume": 13739.0}, {"date": "2014-02-05", "close": 1.201, "volume": 863.0}, {"date": "2014-02-06", "close": 1.50125, "volume": 666.0}, {"date": "2014-02-07", "close": 1.201, "volume": 3216.0}, {"date": "2014-02-10", "close": 1.201, "volume": 39.0}, {"date": "2014-02-11", "close": 1.201, "volume": 356.0}, {"date": "2014-02-12", "close": 1.201, "volume": 6711.0}, {"date": "2014-02-13", "close": 1.201, "volume": 333.0}, {"date": "2014-02-14", "close": 1.50125, "volume": 2831.0}, {"date": "2014-02-17", "close": 1.201, "volume": 9782.0}, {"date": "2014-02-18", "close": 1.50125, "volume": 1765.0}, {"date": "2014-02-19", "close": 1.201, "volume": 7785.0}, {"date": "2014-02-20", "close": 1.201, "volume": 3207.0}, {"date": "2014-02-21", "close": 1.201, "volume": 5146.0}, {"date": "2014-02-24", "close": 1.201, "volume": 40761.0}, {"date": "2014-02-25", "close": 0.90075, "volume": 3497.0}, {"date": "2014-02-26", "close": 0.90075, "volume": 1898.0}, {"date": "2014-02-27", "close": 1.201, "volume": 2231.0}, {"date": "2014-02-28", "close": 0.90075, "volume": 4300.0}, {"date": "2014-03-03", "close": 0.90075, "volume": 1665.0}, {"date": "2014-03-04", "close": 0.90075, "volume": 3242.0}, {"date": "2014-03-05", "close": 1.201, "volume": 83.0}, {"date": "2014-03-06", "close": 0.90075, "volume": 1497.0}, {"date": "2014-03-07", "close": 0.90075, "volume": 2898.0}, {"date": "2014-03-10", "close": 1.201, "volume": 10523.0}, {"date": "2014-03-13", "close": 0.90075, "volume": 97.0}, {"date": "2014-03-14", "close": 0.90075, "volume": 269.0}, {"date": "2014-03-17", "close": 0.90075, "volume": 1418.0}, {"date": "2014-03-18", "close": 1.201, "volume": 67.0}, {"date": "2014-03-19", "close": 0.90075, "volume": 1103.0}, {"date": "2014-03-20", "close": 0.90075, "volume": 4314.0}, {"date": "2014-03-21", "close": 0.90075, "volume": 581.0}, {"date": "2014-03-25", "close": 1.201, "volume": 12626.0}, {"date": "2014-03-26", "close": 0.90075, "volume": 533.0}, {"date": "2014-03-27", "close": 0.90075, "volume": 9271.0}, {"date": "2014-03-31", "close": 0.90075, "volume": 6914.0}, {"date": "2014-04-01", "close": 0.90075, "volume": 1482.0}, {"date": "2014-04-02", "close": 0.90075, "volume": 18214.0}, {"date": "2014-04-03", "close": 1.201, "volume": 83.0}, {"date": "2014-04-04", "close": 0.90075, "volume": 666.0}, {"date": "2014-04-07", "close": 0.90075, "volume": 609.0}, {"date": "2014-04-08", "close": 0.90075, "volume": 21721.0}, {"date": "2014-04-09", "close": 0.6005, "volume": 17431.0}, {"date": "2014-04-10", "close": 0.6005, "volume": 116.0}, {"date": "2014-04-11", "close": 0.90075, "volume": 1166.0}, {"date": "2014-04-14", "close": 0.6005, "volume": 3460.0}, {"date": "2014-04-15", "close": 0.90075, "volume": 413.0}, {"date": "2014-04-16", "close": 0.90075, "volume": 3331.0}, {"date": "2014-04-17", "close": 0.6005, "volume": 966.0}, {"date": "2014-04-22", "close": 0.6005, "volume": 133.0}, {"date": "2014-04-23", "close": 0.6005, "volume": 1579.0}, {"date": "2014-04-24", "close": 0.6005, "volume": 8928.0}, {"date": "2014-04-28", "close": 0.6005, "volume": 575.0}, {"date": "2014-04-29", "close": 0.6005, "volume": 7215.0}, {"date": "2014-04-30", "close": 0.6005, "volume": 4936.0}, {"date": "2014-05-01", "close": 0.6005, "volume": 1002.0}, {"date": "2014-05-05", "close": 0.6005, "volume": 2517.0}, {"date": "2014-05-06", "close": 0.6005, "volume": 4663.0}, {"date": "2014-05-07", "close": 0.6005, "volume": 1106.0}, {"date": "2014-05-08", "close": 0.6005, "volume": 15820.0}, {"date": "2014-05-09", "close": 0.6005, "volume": 1003.0}, {"date": "2014-05-13", "close": 0.6005, "volume": 2956.0}, {"date": "2014-05-14", "close": 0.6005, "volume": 2543.0}, {"date": "2014-05-15", "close": 0.6005, "volume": 1665.0}, {"date": "2014-05-16", "close": 0.6005, "volume": 766.0}, {"date": "2014-05-19", "close": 0.6005, "volume": 1780.0}, {"date": "2014-05-20", "close": 0.6005, "volume": 4330.0}, {"date": "2014-05-21", "close": 0.6005, "volume": 2397.0}, {"date": "2014-05-22", "close": 0.6005, "volume": 837.0}, {"date": "2014-05-23", "close": 0.6005, "volume": 8914.0}, {"date": "2014-05-26", "close": 0.6005, "volume": 511.0}, {"date": "2014-05-27", "close": 0.6005, "volume": 1998.0}, {"date": "2014-05-28", "close": 0.6005, "volume": 293.0}, {"date": "2014-05-29", "close": 0.6005, "volume": 5208.0}, {"date": "2014-06-02", "close": 0.6005, "volume": 2565.0}, {"date": "2014-06-03", "close": 0.6005, "volume": 14664.0}, {"date": "2014-06-04", "close": 0.6005, "volume": 79576.0}, {"date": "2014-06-05", "close": 0.30025, "volume": 7127.0}, {"date": "2014-06-06", "close": 0.6005, "volume": 14821.0}, {"date": "2014-06-10", "close": 0.30025, "volume": 1699.0}, {"date": "2014-06-11", "close": 0.30025, "volume": 849.0}, {"date": "2014-06-12", "close": 0.30025, "volume": 550.0}, {"date": "2014-06-13", "close": 0.30025, "volume": 2230.0}, {"date": "2014-06-16", "close": 0.30025, "volume": 54.0}, {"date": "2014-06-17", "close": 0.30025, "volume": 2999.0}, {"date": "2014-06-19", "close": 0.30025, "volume": 7661.0}, {"date": "2014-06-20", "close": 0.6005, "volume": 496.0}, {"date": "2014-06-23", "close": 0.30025, "volume": 3737.0}, {"date": "2014-06-24", "close": 0.30025, "volume": 5673.0}, {"date": "2014-06-25", "close": 0.30025, "volume": 1118.0}, {"date": "2014-06-26", "close": 0.30025, "volume": 26461.0}, {"date": "2014-06-27", "close": 0.30025, "volume": 18185.0}, {"date": "2014-06-30", "close": 0.30025, "volume": 10862.0}, {"date": "2014-07-01", "close": 0.6005, "volume": 9197.0}, {"date": "2014-07-02", "close": 0.30025, "volume": 2198.0}, {"date": "2014-07-03", "close": 0.6005, "volume": 1847.0}, {"date": "2014-07-04", "close": 0.30025, "volume": 833.0}, {"date": "2014-07-07", "close": 0.30025, "volume": 167.0}, {"date": "2014-07-08", "close": 0.30025, "volume": 14.0}, {"date": "2014-07-09", "close": 0.30025, "volume": 333.0}, {"date": "2014-07-10", "close": 0.30025, "volume": 167.0}, {"date": "2014-07-11", "close": 0.6005, "volume": 96632.0}, {"date": "2014-07-14", "close": 0.6005, "volume": 8041.0}, {"date": "2014-07-16", "close": 0.6005, "volume": 16653.0}, {"date": "2014-07-22", "close": 0.30025, "volume": 213.0}, {"date": "2014-07-23", "close": 0.30025, "volume": 300.0}, {"date": "2014-07-24", "close": 0.6005, "volume": 8360.0}, {"date": "2014-07-25", "close": 0.30025, "volume": 333.0}, {"date": "2014-07-28", "close": 0.6005, "volume": 7437.0}, {"date": "2014-07-29", "close": 0.6005, "volume": 1001.0}, {"date": "2014-07-31", "close": 0.30025, "volume": 5029.0}, {"date": "2014-08-01", "close": 0.30025, "volume": 400.0}, {"date": "2014-08-05", "close": 0.30025, "volume": 4646.0}, {"date": "2014-08-06", "close": 0.30025, "volume": 67.0}, {"date": "2014-08-07", "close": 0.30025, "volume": 2148.0}, {"date": "2014-08-08", "close": 0.6005, "volume": 3331.0}, {"date": "2014-08-11", "close": 0.30025, "volume": 976.0}, {"date": "2014-08-13", "close": 0.6005, "volume": 6148.0}, {"date": "2014-08-14", "close": 0.30025, "volume": 333.0}, {"date": "2014-08-15", "close": 0.30025, "volume": 666.0}, {"date": "2014-08-18", "close": 0.30025, "volume": 100.0}, {"date": "2014-08-27", "close": 0.90075, "volume": 103671.0}, {"date": "2014-08-28", "close": 0.90075, "volume": 32245.0}, {"date": "2014-08-29", "close": 0.6005, "volume": 1168.0}, {"date": "2014-09-02", "close": 0.6005, "volume": 999.0}, {"date": "2014-09-04", "close": 0.6005, "volume": 34.0}, {"date": "2014-09-05", "close": 0.90075, "volume": 653.0}, {"date": "2014-09-08", "close": 0.6005, "volume": 307.0}, {"date": "2014-09-10", "close": 0.6005, "volume": 4009.0}, {"date": "2014-09-12", "close": 0.6005, "volume": 2029.0}, {"date": "2014-09-15", "close": 0.6005, "volume": 999.0}, {"date": "2014-09-17", "close": 0.6005, "volume": 2918.0}, {"date": "2014-09-18", "close": 0.6005, "volume": 1822.0}, {"date": "2014-09-19", "close": 0.6005, "volume": 916.0}, {"date": "2014-09-22", "close": 0.6005, "volume": 5746.0}, {"date": "2014-09-23", "close": 0.6005, "volume": 100.0}, {"date": "2014-09-24", "close": 0.6005, "volume": 1110.0}, {"date": "2014-09-25", "close": 0.6005, "volume": 18554.0}, {"date": "2014-09-26", "close": 0.6005, "volume": 64096.0}, {"date": "2014-09-29", "close": 0.30025, "volume": 365.0}, {"date": "2014-09-30", "close": 0.6005, "volume": 46583.0}, {"date": "2014-10-01", "close": 0.6005, "volume": 3572.0}, {"date": "2014-10-02", "close": 0.6005, "volume": 42548.0}, {"date": "2014-10-03", "close": 0.6005, "volume": 4406.0}, {"date": "2014-10-06", "close": 0.90075, "volume": 100.0}, {"date": "2014-10-07", "close": 0.6005, "volume": 1665.0}, {"date": "2014-10-09", "close": 0.6005, "volume": 4605.0}, {"date": "2014-10-10", "close": 0.6005, "volume": 14510.0}, {"date": "2014-10-13", "close": 0.6005, "volume": 2224.0}, {"date": "2014-10-15", "close": 0.6005, "volume": 833.0}, {"date": "2014-10-16", "close": 0.30025, "volume": 74.0}, {"date": "2014-10-17", "close": 0.6005, "volume": 24979.0}, {"date": "2014-10-20", "close": 0.6005, "volume": 6109.0}, {"date": "2014-10-21", "close": 0.6005, "volume": 3769.0}, {"date": "2014-10-22", "close": 0.6005, "volume": 4163.0}, {"date": "2014-10-28", "close": 0.6005, "volume": 33.0}, {"date": "2014-10-29", "close": 0.6005, "volume": 118.0}, {"date": "2014-10-30", "close": 0.6005, "volume": 402.0}, {"date": "2014-11-03", "close": 0.6005, "volume": 6600.0}, {"date": "2014-11-04", "close": 0.6005, "volume": 1850.0}, {"date": "2014-11-05", "close": 0.6005, "volume": 867.0}, {"date": "2014-11-06", "close": 0.6005, "volume": 501.0}, {"date": "2014-11-10", "close": 0.6005, "volume": 303.0}, {"date": "2014-11-12", "close": 0.6005, "volume": 413.0}, {"date": "2014-11-13", "close": 0.6005, "volume": 28504.0}, {"date": "2014-11-14", "close": 0.30025, "volume": 16817.0}, {"date": "2014-11-17", "close": 0.30025, "volume": 333.0}, {"date": "2014-11-18", "close": 0.30025, "volume": 2077.0}, {"date": "2014-11-19", "close": 0.30025, "volume": 805.0}, {"date": "2014-11-20", "close": 0.30025, "volume": 3346.0}, {"date": "2014-11-24", "close": 0.30025, "volume": 102.0}, {"date": "2014-11-27", "close": 0.30025, "volume": 724.0}, {"date": "2014-11-28", "close": 0.30025, "volume": 666.0}, {"date": "2014-12-01", "close": 0.30025, "volume": 333.0}, {"date": "2014-12-03", "close": 0.6005, "volume": 167.0}, {"date": "2014-12-05", "close": 0.30025, "volume": 4702.0}, {"date": "2014-12-09", "close": 0.30025, "volume": 999.0}, {"date": "2014-12-10", "close": 0.30025, "volume": 0.0}, {"date": "2014-12-11", "close": 0.30025, "volume": 1165.0}, {"date": "2014-12-16", "close": 0.30025, "volume": 460.0}, {"date": "2014-12-18", "close": 0.6005, "volume": 666.0}, {"date": "2014-12-23", "close": 0.30025, "volume": 206.0}, {"date": "2014-12-24", "close": 0.30025, "volume": 666.0}, {"date": "2014-12-30", "close": 0.30025, "volume": 33.0}, {"date": "2015-01-05", "close": 0.6005, "volume": 1332.0}, {"date": "2015-01-07", "close": 0.6005, "volume": 3331.0}, {"date": "2015-01-08", "close": 0.6005, "volume": 5096.0}, {"date": "2015-01-09", "close": 0.30025, "volume": 337.0}, {"date": "2015-01-12", "close": 0.6005, "volume": 1332.0}, {"date": "2015-01-13", "close": 0.30025, "volume": 1732.0}, {"date": "2015-01-19", "close": 0.30025, "volume": 1002.0}, {"date": "2015-01-23", "close": 0.6005, "volume": 16837.0}, {"date": "2015-01-28", "close": 0.6005, "volume": 833.0}, {"date": "2015-01-29", "close": 0.30025, "volume": 375.0}, {"date": "2015-01-30", "close": 0.30025, "volume": 70.0}, {"date": "2015-02-03", "close": 0.6005, "volume": 8327.0}, {"date": "2015-02-04", "close": 0.6005, "volume": 833.0}, {"date": "2015-02-05", "close": 0.30025, "volume": 999.0}, {"date": "2015-02-06", "close": 0.30025, "volume": 100.0}, {"date": "2015-02-10", "close": 0.6005, "volume": 4159.0}, {"date": "2015-02-12", "close": 0.30025, "volume": 33.0}, {"date": "2015-02-18", "close": 0.30025, "volume": 446.0}, {"date": "2015-02-19", "close": 0.30025, "volume": 40.0}, {"date": "2015-02-23", "close": 0.30025, "volume": 240.0}, {"date": "2015-02-25", "close": 0.30025, "volume": 67.0}, {"date": "2015-02-27", "close": 0.30025, "volume": 2165.0}, {"date": "2015-03-03", "close": 0.30025, "volume": 1207.0}, {"date": "2015-03-04", "close": 0.30025, "volume": 1041.0}, {"date": "2015-03-05", "close": 0.30025, "volume": 2837.0}, {"date": "2015-03-06", "close": 0.30025, "volume": 2831.0}, {"date": "2015-03-09", "close": 0.30025, "volume": 4863.0}, {"date": "2015-03-11", "close": 0.30025, "volume": 100.0}, {"date": "2015-03-12", "close": 0.30025, "volume": 1892.0}, {"date": "2015-03-16", "close": 0.30025, "volume": 9159.0}, {"date": "2015-03-17", "close": 0.30025, "volume": 303.0}, {"date": "2015-03-19", "close": 0.30025, "volume": 333.0}, {"date": "2015-03-20", "close": 0.30025, "volume": 3743.0}, {"date": "2015-03-24", "close": 0.30025, "volume": 1665.0}, {"date": "2015-03-25", "close": 0.6005, "volume": 15587.0}, {"date": "2015-03-26", "close": 0.30025, "volume": 2198.0}, {"date": "2015-03-27", "close": 0.30025, "volume": 13138.0}, {"date": "2015-03-31", "close": 0.30025, "volume": 12137.0}, {"date": "2015-04-01", "close": 0.30025, "volume": 6698.0}, {"date": "2015-04-02", "close": 0.30025, "volume": 5862.0}, {"date": "2015-04-07", "close": 0.30025, "volume": 21982.0}, {"date": "2015-04-08", "close": 0.30025, "volume": 2380.0}, {"date": "2015-04-09", "close": 0.30025, "volume": 7713.0}, {"date": "2015-04-10", "close": 0.30025, "volume": 12430.0}, {"date": "2015-04-13", "close": 0.30025, "volume": 3274.0}, {"date": "2015-04-14", "close": 0.30025, "volume": 64239.0}, {"date": "2015-04-15", "close": 0.30025, "volume": 4079.0}, {"date": "2015-04-16", "close": 0.30025, "volume": 1665.0}, {"date": "2015-04-17", "close": 0.30025, "volume": 666.0}, {"date": "2015-04-20", "close": 0.30025, "volume": 1349.0}, {"date": "2015-04-21", "close": 0.30025, "volume": 1998.0}, {"date": "2015-04-22", "close": 0.30025, "volume": 322.0}, {"date": "2015-04-23", "close": 0.30025, "volume": 21852.0}, {"date": "2015-04-24", "close": 0.30025, "volume": 3331.0}, {"date": "2015-04-27", "close": 0.6005, "volume": 6661.0}, {"date": "2015-04-28", "close": 0.30025, "volume": 1417.0}, {"date": "2015-04-29", "close": 0.30025, "volume": 73.0}, {"date": "2015-04-30", "close": 0.30025, "volume": 11647.0}, {"date": "2015-05-01", "close": 0.30025, "volume": 11438.0}, {"date": "2015-05-04", "close": 0.30025, "volume": 31160.0}, {"date": "2015-05-05", "close": 0.30025, "volume": 19491.0}, {"date": "2015-05-18", "close": 0.150125, "volume": 20010.0}, {"date": "2015-05-19", "close": 0.1651375, "volume": 32837.0}, {"date": "2015-05-20", "close": 0.150125, "volume": 1292.0}, {"date": "2015-05-21", "close": 0.150125, "volume": 293.0}, {"date": "2015-05-22", "close": 0.18015, "volume": 4996.0}, {"date": "2015-05-25", "close": 0.1651375, "volume": 3530.0}, {"date": "2015-05-26", "close": 0.1651375, "volume": 276.0}, {"date": "2015-05-27", "close": 0.150125, "volume": 3937.0}, {"date": "2015-05-28", "close": 0.150125, "volume": 2246.0}, {"date": "2015-05-29", "close": 0.150125, "volume": 376.0}, {"date": "2015-06-01", "close": 0.150125, "volume": 1667.0}, {"date": "2015-06-02", "close": 0.150125, "volume": 36085.0}, {"date": "2015-06-03", "close": 0.150125, "volume": 1665.0}, {"date": "2015-06-04", "close": 0.1651375, "volume": 11318.0}, {"date": "2015-06-05", "close": 0.1651375, "volume": 392.0}, {"date": "2015-06-09", "close": 0.18015, "volume": 16321.0}, {"date": "2015-06-10", "close": 0.1651375, "volume": 1863.0}, {"date": "2015-06-11", "close": 0.150125, "volume": 5708.0}, {"date": "2015-06-12", "close": 0.150125, "volume": 8649.0}, {"date": "2015-06-15", "close": 0.150125, "volume": 914.0}, {"date": "2015-06-16", "close": 0.150125, "volume": 1425.0}, {"date": "2015-06-17", "close": 0.1351125, "volume": 9473.0}, {"date": "2015-06-18", "close": 0.1351125, "volume": 13655.0}, {"date": "2015-06-19", "close": 0.1201, "volume": 6295.0}, {"date": "2015-06-22", "close": 0.1201, "volume": 28976.0}, {"date": "2015-06-23", "close": 0.1050875, "volume": 2037.0}, {"date": "2015-06-24", "close": 0.1050875, "volume": 2648.0}, {"date": "2015-06-25", "close": 0.1050875, "volume": 2687.0}, {"date": "2015-06-26", "close": 0.1050875, "volume": 1033.0}, {"date": "2015-06-29", "close": 0.090075, "volume": 31728.0}, {"date": "2015-06-30", "close": 0.1050875, "volume": 3139.0}, {"date": "2015-07-01", "close": 0.090075, "volume": 1.0}, {"date": "2015-07-02", "close": 0.090075, "volume": 1.0}, {"date": "2015-07-03", "close": 0.090075, "volume": 999.0}, {"date": "2015-07-07", "close": 0.090075, "volume": 1473.0}, {"date": "2015-07-09", "close": 0.090075, "volume": 13322.0}, {"date": "2015-07-13", "close": 0.090075, "volume": 1366.0}, {"date": "2015-07-15", "close": 0.090075, "volume": 100.0}, {"date": "2015-07-16", "close": 0.090075, "volume": 50.0}, {"date": "2015-07-21", "close": 0.0750625, "volume": 336.0}, {"date": "2015-07-23", "close": 0.0750625, "volume": 40.0}, {"date": "2015-07-28", "close": 0.0750625, "volume": 40.0}, {"date": "2015-07-29", "close": 0.0750625, "volume": 22708.0}, {"date": "2015-07-30", "close": 0.0750625, "volume": 43486.0}, {"date": "2015-07-31", "close": 0.06005, "volume": 12947.0}, {"date": "2015-08-03", "close": 0.06005, "volume": 333.0}, {"date": "2015-08-06", "close": 0.06005, "volume": 2245.0}, {"date": "2015-08-07", "close": 0.06005, "volume": 5884.0}, {"date": "2015-08-10", "close": 0.06005, "volume": 7.0}, {"date": "2015-08-11", "close": 0.06005, "volume": 333.0}, {"date": "2015-08-13", "close": 0.06005, "volume": 7161.0}, {"date": "2015-08-14", "close": 0.0450375, "volume": 1903.0}, {"date": "2015-08-18", "close": 0.06005, "volume": 10008.0}, {"date": "2015-08-21", "close": 0.06005, "volume": 8326.0}, {"date": "2015-08-24", "close": 0.06005, "volume": 24580.0}, {"date": "2015-08-28", "close": 0.0450375, "volume": 666.0}, {"date": "2015-08-31", "close": 0.1050875, "volume": 81101.0}, {"date": "2015-09-01", "close": 0.1351125, "volume": 88963.0}, {"date": "2015-09-02", "close": 0.150125, "volume": 61531.0}, {"date": "2015-09-03", "close": 0.150125, "volume": 685.0}, {"date": "2015-09-04", "close": 0.1351125, "volume": 6661.0}, {"date": "2015-09-07", "close": 0.1201, "volume": 5925.0}, {"date": "2015-09-08", "close": 0.1050875, "volume": 2976.0}, {"date": "2015-09-10", "close": 0.1050875, "volume": 25.0}, {"date": "2015-09-11", "close": 0.1050875, "volume": 451.0}, {"date": "2015-09-18", "close": 0.1050875, "volume": 2.0}, {"date": "2015-09-21", "close": 0.1050875, "volume": 233.0}, {"date": "2015-09-22", "close": 0.1050875, "volume": 1665.0}, {"date": "2015-09-24", "close": 0.1050875, "volume": 1450.0}, {"date": "2015-09-28", "close": 0.090075, "volume": 6156.0}, {"date": "2015-09-30", "close": 0.090075, "volume": 2831.0}, {"date": "2015-10-01", "close": 0.090075, "volume": 999.0}, {"date": "2015-10-02", "close": 0.090075, "volume": 999.0}, {"date": "2015-10-05", "close": 0.1050875, "volume": 11573.0}, {"date": "2015-10-06", "close": 0.1050875, "volume": 824.0}, {"date": "2015-10-09", "close": 0.1050875, "volume": 737.0}, {"date": "2015-10-13", "close": 0.1201, "volume": 4394.0}, {"date": "2015-10-16", "close": 0.1201, "volume": 5096.0}, {"date": "2015-10-19", "close": 0.1201, "volume": 67.0}, {"date": "2015-10-20", "close": 0.1050875, "volume": 1.0}, {"date": "2015-10-21", "close": 0.1050875, "volume": 2581.0}, {"date": "2015-10-26", "close": 0.1201, "volume": 1099.0}, {"date": "2015-10-27", "close": 0.1351125, "volume": 4243.0}, {"date": "2015-10-28", "close": 0.1351125, "volume": 9692.0}, {"date": "2015-11-06", "close": 0.1651375, "volume": 16157.0}, {"date": "2015-11-09", "close": 0.1651375, "volume": 10995.0}, {"date": "2015-11-16", "close": 0.1050875, "volume": 3.0}, {"date": "2015-11-17", "close": 0.150125, "volume": 6469.0}, {"date": "2015-11-18", "close": 0.150125, "volume": 1003.0}, {"date": "2015-11-23", "close": 0.1351125, "volume": 3849.0}, {"date": "2015-11-24", "close": 0.1201, "volume": 3349.0}, {"date": "2015-11-25", "close": 0.150125, "volume": 2779.0}, {"date": "2015-11-27", "close": 0.1201, "volume": 19.0}, {"date": "2015-11-30", "close": 0.1201, "volume": 6642.0}, {"date": "2015-12-01", "close": 0.1201, "volume": 3706.0}, {"date": "2015-12-11", "close": 0.1201, "volume": 512.0}, {"date": "2015-12-16", "close": 0.1201, "volume": 3151.0}, {"date": "2015-12-17", "close": 0.1201, "volume": 10991.0}, {"date": "2015-12-18", "close": 0.090075, "volume": 8327.0}, {"date": "2015-12-23", "close": 0.090075, "volume": 53.0}, {"date": "2015-12-24", "close": 0.1201, "volume": 8379.0}, {"date": "2015-12-29", "close": 0.1201, "volume": 951.0}, {"date": "2015-12-30", "close": 0.1201, "volume": 1998.0}, {"date": "2016-01-04", "close": 0.1201, "volume": 146.0}, {"date": "2016-01-05", "close": 0.1201, "volume": 38.0}, {"date": "2016-01-06", "close": 0.1201, "volume": 597.0}, {"date": "2016-01-11", "close": 0.1201, "volume": 2331.0}, {"date": "2016-01-12", "close": 0.1201, "volume": 817.0}, {"date": "2016-01-15", "close": 0.090075, "volume": 145.0}, {"date": "2016-01-18", "close": 0.090075, "volume": 426.0}, {"date": "2016-01-19", "close": 0.090075, "volume": 17212.0}, {"date": "2016-01-22", "close": 0.0750625, "volume": 6661.0}, {"date": "2016-01-28", "close": 0.0750625, "volume": 150.0}, {"date": "2016-02-03", "close": 0.0750625, "volume": 1332.0}, {"date": "2016-02-04", "close": 0.0750625, "volume": 5618.0}, {"date": "2016-02-11", "close": 0.0750625, "volume": 13322.0}, {"date": "2016-02-16", "close": 0.0750625, "volume": 894.0}, {"date": "2016-02-17", "close": 0.06005, "volume": 1583.0}, {"date": "2016-02-18", "close": 0.06005, "volume": 111.0}, {"date": "2016-02-23", "close": 0.06005, "volume": 154.0}, {"date": "2016-02-25", "close": 0.090075, "volume": 46606.0}, {"date": "2016-03-03", "close": 0.0750625, "volume": 13517.0}, {"date": "2016-03-04", "close": 0.090075, "volume": 56359.0}, {"date": "2016-03-07", "close": 0.090075, "volume": 17844.0}, {"date": "2016-03-09", "close": 0.1050875, "volume": 45416.0}, {"date": "2016-03-10", "close": 0.0750625, "volume": 18868.0}, {"date": "2016-03-11", "close": 0.0750625, "volume": 4622.0}, {"date": "2016-03-16", "close": 0.0750625, "volume": 233.0}, {"date": "2016-03-17", "close": 0.0750625, "volume": 400.0}, {"date": "2016-03-18", "close": 0.0750625, "volume": 36.0}, {"date": "2016-03-22", "close": 0.0750625, "volume": 333.0}, {"date": "2016-03-23", "close": 0.0750625, "volume": 9992.0}, {"date": "2016-03-29", "close": 0.1050875, "volume": 45373.0}, {"date": "2016-03-30", "close": 0.1351125, "volume": 13322.0}, {"date": "2016-03-31", "close": 0.090075, "volume": 8757.0}, {"date": "2016-04-01", "close": 0.090075, "volume": 3.0}, {"date": "2016-04-05", "close": 0.090075, "volume": 2220.0}, {"date": "2016-04-11", "close": 0.090075, "volume": 310.0}, {"date": "2016-04-12", "close": 0.1351125, "volume": 6728.0}, {"date": "2016-04-15", "close": 0.1050875, "volume": 24979.0}, {"date": "2016-04-18", "close": 0.1050875, "volume": 404.0}, {"date": "2016-04-19", "close": 0.1050875, "volume": 23.0}, {"date": "2016-04-20", "close": 0.1201, "volume": 19997.0}, {"date": "2016-04-21", "close": 0.1050875, "volume": 31621.0}, {"date": "2016-04-26", "close": 0.090075, "volume": 7.0}, {"date": "2016-04-28", "close": 0.1050875, "volume": 16145.0}, {"date": "2016-05-02", "close": 0.090075, "volume": 47.0}, {"date": "2016-05-03", "close": 0.090075, "volume": 1638.0}, {"date": "2016-05-05", "close": 0.090075, "volume": 699.0}, {"date": "2016-05-06", "close": 0.1050875, "volume": 555.0}, {"date": "2016-05-09", "close": 0.1050875, "volume": 1296.0}, {"date": "2016-05-18", "close": 0.090075, "volume": 3924.0}, {"date": "2016-05-19", "close": 0.0750625, "volume": 6218.0}, {"date": "2016-05-20", "close": 0.0750625, "volume": 67.0}, {"date": "2016-05-23", "close": 0.0750625, "volume": 6545.0}, {"date": "2016-05-24", "close": 0.0750625, "volume": 1582.0}, {"date": "2016-05-25", "close": 0.1201, "volume": 90532.0}, {"date": "2016-05-26", "close": 0.1201, "volume": 6832.0}, {"date": "2016-05-27", "close": 0.1201, "volume": 41541.0}, {"date": "2016-05-30", "close": 0.09608, "volume": 21968.0}, {"date": "2016-05-31", "close": 0.09608, "volume": 10.0}, {"date": "2016-06-02", "close": 0.09608, "volume": 566.0}, {"date": "2016-06-03", "close": 0.09608, "volume": 4684.0}, {"date": "2016-06-06", "close": 0.09608, "volume": 13041.0}, {"date": "2016-06-07", "close": 0.09608, "volume": 20567.0}, {"date": "2016-06-08", "close": 0.09608, "volume": 288.0}, {"date": "2016-06-09", "close": 0.09608, "volume": 8326.0}, {"date": "2016-06-10", "close": 0.09608, "volume": 26.0}, {"date": "2016-06-14", "close": 0.09608, "volume": 893.0}, {"date": "2016-06-15", "close": 0.09608, "volume": 104.0}, {"date": "2016-06-16", "close": 0.09608, "volume": 138.0}, {"date": "2016-06-17", "close": 0.09608, "volume": 21619.0}, {"date": "2016-06-20", "close": 0.1201, "volume": 4224.0}, {"date": "2016-06-21", "close": 0.09608, "volume": 36836.0}, {"date": "2016-06-22", "close": 0.07206, "volume": 83.0}, {"date": "2016-06-23", "close": 0.07206, "volume": 16063.0}, {"date": "2016-06-24", "close": 0.09608, "volume": 34826.0}, {"date": "2016-06-27", "close": 0.09608, "volume": 32646.0}, {"date": "2016-06-28", "close": 0.1201, "volume": 7910.0}, {"date": "2016-06-30", "close": 0.09608, "volume": 605.0}, {"date": "2016-07-04", "close": 0.09608, "volume": 81955.0}, {"date": "2016-07-05", "close": 0.1201, "volume": 10110.0}, {"date": "2016-07-07", "close": 0.1201, "volume": 60911.0}, {"date": "2016-07-08", "close": 0.14412, "volume": 12906.0}, {"date": "2016-07-12", "close": 0.1201, "volume": 15256.0}, {"date": "2016-07-13", "close": 0.1201, "volume": 4257.0}, {"date": "2016-07-14", "close": 0.1201, "volume": 4831.0}, {"date": "2016-07-15", "close": 0.14412, "volume": 101389.0}, {"date": "2016-07-18", "close": 0.1201, "volume": 5239.0}, {"date": "2016-07-20", "close": 0.14412, "volume": 124756.0}, {"date": "2016-07-21", "close": 0.1201, "volume": 10408.0}, {"date": "2016-07-25", "close": 0.1201, "volume": 10408.0}, {"date": "2016-07-29", "close": 0.1201, "volume": 4891.0}, {"date": "2016-08-01", "close": 0.1201, "volume": 38167.0}, {"date": "2016-08-05", "close": 0.1201, "volume": 7077.0}, {"date": "2016-08-08", "close": 0.1201, "volume": 18506.0}, {"date": "2016-08-09", "close": 0.1201, "volume": 416.0}, {"date": "2016-08-11", "close": 0.1201, "volume": 2583.0}, {"date": "2016-08-12", "close": 0.19216, "volume": 63242.0}, {"date": "2016-08-15", "close": 0.16814, "volume": 45711.0}, {"date": "2016-08-17", "close": 0.16814, "volume": 12575.0}, {"date": "2016-08-18", "close": 0.14412, "volume": 2290.0}, {"date": "2016-08-19", "close": 0.19216, "volume": 24683.0}, {"date": "2016-08-22", "close": 0.21618, "volume": 22650.0}, {"date": "2016-08-23", "close": 0.2402, "volume": 82238.0}, {"date": "2016-08-24", "close": 0.21618, "volume": 8664.0}, {"date": "2016-08-25", "close": 0.21618, "volume": 32446.0}, {"date": "2016-08-26", "close": 0.21618, "volume": 16934.0}, {"date": "2016-08-29", "close": 0.21618, "volume": 12924.0}, {"date": "2016-08-30", "close": 0.2402, "volume": 50830.0}, {"date": "2016-08-31", "close": 0.2402, "volume": 4184.0}, {"date": "2016-09-01", "close": 0.19216, "volume": 7849.0}, {"date": "2016-09-02", "close": 0.19216, "volume": 168.0}, {"date": "2016-09-06", "close": 0.21618, "volume": 34688.0}, {"date": "2016-09-07", "close": 0.19216, "volume": 1582.0}, {"date": "2016-09-08", "close": 0.21618, "volume": 1710.0}, {"date": "2016-09-09", "close": 0.2402, "volume": 6744.0}, {"date": "2016-09-12", "close": 0.16814, "volume": 69758.0}, {"date": "2016-09-14", "close": 0.16814, "volume": 46.0}, {"date": "2016-09-15", "close": 0.19216, "volume": 3175.0}, {"date": "2016-09-19", "close": 0.19216, "volume": 31.0}, {"date": "2016-09-20", "close": 0.19216, "volume": 35240.0}, {"date": "2016-09-21", "close": 0.19216, "volume": 7132.0}, {"date": "2016-09-22", "close": 0.19216, "volume": 40898.0}, {"date": "2016-09-23", "close": 0.19216, "volume": 12490.0}, {"date": "2016-09-26", "close": 0.16814, "volume": 3903.0}, {"date": "2016-09-28", "close": 0.16814, "volume": 6483.0}, {"date": "2016-09-29", "close": 0.16814, "volume": 8921.0}, {"date": "2016-09-30", "close": 0.16814, "volume": 7483.0}, {"date": "2016-10-03", "close": 0.16814, "volume": 24544.0}, {"date": "2016-10-04", "close": 0.16814, "volume": 12649.0}, {"date": "2016-10-06", "close": 0.16814, "volume": 2342.0}, {"date": "2016-10-07", "close": 0.19216, "volume": 17161.0}, {"date": "2016-10-10", "close": 0.19216, "volume": 4834.0}, {"date": "2016-10-11", "close": 0.16814, "volume": 35864.0}, {"date": "2016-10-13", "close": 0.16814, "volume": 3926.0}, {"date": "2016-10-14", "close": 0.14412, "volume": 18926.0}, {"date": "2016-10-18", "close": 0.14412, "volume": 51348.0}, {"date": "2016-10-25", "close": 0.14412, "volume": 3747.0}, {"date": "2016-10-26", "close": 0.14412, "volume": 1640.0}, {"date": "2016-10-27", "close": 0.1201, "volume": 442.0}, {"date": "2016-11-02", "close": 0.1201, "volume": 20816.0}, {"date": "2016-11-03", "close": 0.1201, "volume": 3602.0}, {"date": "2016-11-04", "close": 0.1201, "volume": 793.0}, {"date": "2016-11-09", "close": 0.14412, "volume": 8980.0}, {"date": "2016-11-17", "close": 0.14412, "volume": 11969.0}, {"date": "2016-11-29", "close": 0.14412, "volume": 11684.0}, {"date": "2016-11-30", "close": 0.14412, "volume": 805.0}, {"date": "2016-12-02", "close": 0.1201, "volume": 0.0}, {"date": "2016-12-05", "close": 0.14412, "volume": 3539.0}, {"date": "2016-12-15", "close": 0.14412, "volume": 12902.0}, {"date": "2016-12-16", "close": 0.1201, "volume": 12307.0}, {"date": "2016-12-22", "close": 0.1201, "volume": 422.0}, {"date": "2016-12-28", "close": 0.14412, "volume": 4574.0}, {"date": "2016-12-30", "close": 0.14412, "volume": 3469.0}, {"date": "2017-01-04", "close": 0.14412, "volume": 5204.0}, {"date": "2017-01-09", "close": 0.1201, "volume": 27708.0}, {"date": "2017-01-10", "close": 0.1201, "volume": 2102.0}, {"date": "2017-01-12", "close": 0.1201, "volume": 37832.0}, {"date": "2017-01-24", "close": 0.1201, "volume": 16091.0}, {"date": "2017-02-06", "close": 0.1201, "volume": 2082.0}, {"date": "2017-02-07", "close": 0.1201, "volume": 4163.0}, {"date": "2017-02-09", "close": 0.1201, "volume": 8326.0}, {"date": "2017-02-13", "close": 0.21618, "volume": 227850.0}, {"date": "2017-02-14", "close": 0.33628, "volume": 578585.0}, {"date": "2017-02-15", "close": 0.26422, "volume": 261523.0}, {"date": "2017-02-16", "close": 0.2402, "volume": 186877.0}, {"date": "2017-02-17", "close": 0.2402, "volume": 14452.0}, {"date": "2017-02-20", "close": 0.2402, "volume": 82682.0}, {"date": "2017-02-22", "close": 0.2402, "volume": 59526.0}, {"date": "2017-02-27", "close": 0.26422, "volume": 13947.0}, {"date": "2017-02-28", "close": 0.26422, "volume": 4617.0}, {"date": "2017-03-01", "close": 0.26422, "volume": 46989.0}, {"date": "2017-03-02", "close": 0.26422, "volume": 2331.0}, {"date": "2017-03-03", "close": 0.31226, "volume": 202535.0}, {"date": "2017-03-06", "close": 0.33628, "volume": 603714.0}, {"date": "2017-03-07", "close": 0.33628, "volume": 83783.0}, {"date": "2017-03-08", "close": 0.31226, "volume": 135295.0}, {"date": "2017-03-09", "close": 0.31226, "volume": 313529.0}, {"date": "2017-03-10", "close": 0.31226, "volume": 37774.0}, {"date": "2017-03-13", "close": 0.33628, "volume": 153344.0}, {"date": "2017-03-14", "close": 0.33628, "volume": 219682.0}, {"date": "2017-03-15", "close": 0.33628, "volume": 119624.0}, {"date": "2017-03-16", "close": 0.3603, "volume": 82156.0}, {"date": "2017-03-17", "close": 0.33628, "volume": 32943.0}, {"date": "2017-03-20", "close": 0.33628, "volume": 6784.0}, {"date": "2017-03-21", "close": 0.31226, "volume": 4215.0}, {"date": "2017-03-23", "close": 0.33628, "volume": 25662.0}, {"date": "2017-03-24", "close": 0.28824, "volume": 122365.0}, {"date": "2017-03-27", "close": 0.28824, "volume": 122092.0}, {"date": "2017-03-28", "close": 0.26422, "volume": 45585.0}, {"date": "2017-03-29", "close": 0.28824, "volume": 8116.0}, {"date": "2017-03-31", "close": 0.28824, "volume": 10408.0}, {"date": "2017-04-03", "close": 0.28824, "volume": 46607.0}, {"date": "2017-04-04", "close": 0.28824, "volume": 15767.0}, {"date": "2017-04-06", "close": 0.28824, "volume": 1756.0}, {"date": "2017-04-11", "close": 0.28824, "volume": 2082.0}, {"date": "2017-04-18", "close": 0.26422, "volume": 35748.0}, {"date": "2017-04-19", "close": 0.26422, "volume": 5531.0}, {"date": "2017-04-20", "close": 0.26422, "volume": 8498.0}, {"date": "2017-04-21", "close": 0.26422, "volume": 31442.0}, {"date": "2017-04-24", "close": 0.26422, "volume": 6011.0}, {"date": "2017-04-27", "close": 0.2402, "volume": 10240.0}, {"date": "2017-04-28", "close": 0.2402, "volume": 196823.0}, {"date": "2017-05-01", "close": 0.21618, "volume": 12652.0}, {"date": "2017-05-02", "close": 0.21618, "volume": 179712.0}, {"date": "2017-05-03", "close": 0.2402, "volume": 23127.0}, {"date": "2017-05-04", "close": 0.26422, "volume": 3469.0}, {"date": "2017-05-05", "close": 0.2402, "volume": 137512.0}, {"date": "2017-05-08", "close": 0.21618, "volume": 205770.0}, {"date": "2017-05-10", "close": 0.21618, "volume": 194403.0}, {"date": "2017-05-11", "close": 0.21618, "volume": 73994.0}, {"date": "2017-05-12", "close": 0.21618, "volume": 7321.0}, {"date": "2017-05-15", "close": 0.19216, "volume": 23100.0}, {"date": "2017-05-17", "close": 0.21618, "volume": 42480.0}, {"date": "2017-05-18", "close": 0.2402, "volume": 501882.0}, {"date": "2017-05-19", "close": 0.21618, "volume": 470357.0}, {"date": "2017-05-22", "close": 0.21618, "volume": 184638.0}, {"date": "2017-05-23", "close": 0.21618, "volume": 4163.0}, {"date": "2017-05-24", "close": 0.21618, "volume": 11241.0}, {"date": "2017-05-25", "close": 0.21618, "volume": 4163.0}, {"date": "2017-05-26", "close": 0.19216, "volume": 184852.0}, {"date": "2017-05-29", "close": 0.19216, "volume": 1566.0}, {"date": "2017-05-31", "close": 0.19216, "volume": 4163.0}, {"date": "2017-06-01", "close": 0.19216, "volume": 7165.0}, {"date": "2017-06-02", "close": 0.19216, "volume": 3668.0}, {"date": "2017-06-05", "close": 0.19216, "volume": 226323.0}, {"date": "2017-06-07", "close": 0.19216, "volume": 27722.0}, {"date": "2017-06-08", "close": 0.19216, "volume": 233.0}, {"date": "2017-06-09", "close": 0.19216, "volume": 176.0}, {"date": "2017-06-13", "close": 0.19216, "volume": 143394.0}, {"date": "2017-06-14", "close": 0.19216, "volume": 73586.0}, {"date": "2017-06-15", "close": 0.16814, "volume": 65873.0}, {"date": "2017-06-19", "close": 0.19216, "volume": 59532.0}, {"date": "2017-06-20", "close": 0.16814, "volume": 132218.0}, {"date": "2017-06-26", "close": 0.16814, "volume": 123634.0}, {"date": "2017-06-27", "close": 0.16814, "volume": 180617.0}, {"date": "2017-06-28", "close": 0.19216, "volume": 23797.0}, {"date": "2017-06-29", "close": 0.21618, "volume": 23406.0}, {"date": "2017-07-10", "close": 0.19216, "volume": 1133667.0}, {"date": "2017-07-11", "close": 0.19216, "volume": 256287.0}, {"date": "2017-07-12", "close": 0.19216, "volume": 138317.0}, {"date": "2017-07-13", "close": 0.16814, "volume": 188137.0}, {"date": "2017-07-14", "close": 0.16814, "volume": 62472.0}, {"date": "2017-07-17", "close": 0.16814, "volume": 79792.0}, {"date": "2017-07-18", "close": 0.16814, "volume": 62318.0}, {"date": "2017-07-19", "close": 0.19216, "volume": 83264.0}, {"date": "2017-07-20", "close": 0.19216, "volume": 13679.0}, {"date": "2017-07-21", "close": 0.19216, "volume": 13025.0}, {"date": "2017-07-24", "close": 0.16814, "volume": 93568.0}, {"date": "2017-07-25", "close": 0.19216, "volume": 3122.0}, {"date": "2017-07-26", "close": 0.16814, "volume": 23330.0}, {"date": "2017-07-27", "close": 0.16814, "volume": 6349.0}, {"date": "2017-07-28", "close": 0.16814, "volume": 39342.0}, {"date": "2017-07-31", "close": 0.16814, "volume": 32265.0}, {"date": "2017-08-01", "close": 0.16814, "volume": 20816.0}, {"date": "2017-08-02", "close": 0.16814, "volume": 174147.0}, {"date": "2017-08-03", "close": 0.16814, "volume": 490052.0}, {"date": "2017-08-04", "close": 0.16814, "volume": 64544.0}, {"date": "2017-08-08", "close": 0.16814, "volume": 43631.0}, {"date": "2017-08-09", "close": 0.19216, "volume": 10515.0}, {"date": "2017-08-10", "close": 0.19216, "volume": 12906.0}, {"date": "2017-08-11", "close": 0.19216, "volume": 26020.0}, {"date": "2017-08-14", "close": 0.16814, "volume": 13685.0}, {"date": "2017-08-15", "close": 0.16814, "volume": 157844.0}, {"date": "2017-08-16", "close": 0.16814, "volume": 24979.0}, {"date": "2017-08-17", "close": 0.16814, "volume": 5875.0}, {"date": "2017-08-18", "close": 0.26422, "volume": 3719415.0}, {"date": "2017-08-21", "close": 0.28824, "volume": 628403.0}, {"date": "2017-08-22", "close": 0.26422, "volume": 962417.0}, {"date": "2017-08-23", "close": 0.26422, "volume": 280018.0}, {"date": "2017-08-24", "close": 0.21618, "volume": 927003.0}, {"date": "2017-08-25", "close": 0.2402, "volume": 772948.0}, {"date": "2017-08-28", "close": 0.2402, "volume": 157681.0}, {"date": "2017-08-29", "close": 0.2402, "volume": 73637.0}, {"date": "2017-08-30", "close": 0.2402, "volume": 29166.0}, {"date": "2017-08-31", "close": 0.28824, "volume": 2523906.0}, {"date": "2017-09-01", "close": 0.28824, "volume": 260011.0}, {"date": "2017-09-04", "close": 0.43236, "volume": 2741032.0}, {"date": "2017-09-05", "close": 0.40834, "volume": 1773538.0}, {"date": "2017-09-06", "close": 0.43236, "volume": 1606666.0}, {"date": "2017-09-07", "close": 0.55246, "volume": 4683144.0}, {"date": "2017-09-08", "close": 0.62452, "volume": 1555903.0}, {"date": "2017-09-11", "close": 0.76864, "volume": 3448678.0}, {"date": "2017-09-12", "close": 0.69658, "volume": 1378792.0}, {"date": "2017-09-13", "close": 0.64854, "volume": 1153058.0}, {"date": "2017-09-14", "close": 0.67256, "volume": 2161841.0}, {"date": "2017-09-19", "close": 0.67256, "volume": 1192946.0}, {"date": "2017-09-20", "close": 0.67256, "volume": 356047.0}, {"date": "2017-09-21", "close": 0.67256, "volume": 454146.0}, {"date": "2017-09-22", "close": 0.67256, "volume": 416060.0}, {"date": "2017-09-25", "close": 0.64854, "volume": 299895.0}, {"date": "2017-09-26", "close": 0.64854, "volume": 838698.0}, {"date": "2017-09-27", "close": 0.64854, "volume": 189212.0}, {"date": "2017-09-28", "close": 0.6005, "volume": 309023.0}, {"date": "2017-09-29", "close": 0.6005, "volume": 129646.0}, {"date": "2017-10-02", "close": 0.6005, "volume": 79860.0}, {"date": "2017-10-03", "close": 0.62452, "volume": 631400.0}, {"date": "2017-10-04", "close": 0.62452, "volume": 366608.0}, {"date": "2017-10-05", "close": 0.6005, "volume": 214669.0}, {"date": "2017-10-06", "close": 0.64854, "volume": 939949.0}, {"date": "2017-10-09", "close": 0.67256, "volume": 521940.0}, {"date": "2017-10-10", "close": 0.74462, "volume": 996800.0}, {"date": "2017-10-11", "close": 0.86472, "volume": 2088590.0}, {"date": "2017-10-12", "close": 0.79266, "volume": 1200164.0}, {"date": "2017-10-13", "close": 0.91276, "volume": 856264.0}, {"date": "2017-10-16", "close": 1.00884, "volume": 1197164.0}, {"date": "2017-10-17", "close": 0.9608, "volume": 970866.0}, {"date": "2017-10-18", "close": 0.88874, "volume": 886803.0}, {"date": "2017-10-19", "close": 0.79266, "volume": 624816.0}, {"date": "2017-10-20", "close": 0.76864, "volume": 250714.0}, {"date": "2017-10-23", "close": 0.7206, "volume": 561486.0}, {"date": "2017-10-24", "close": 0.74462, "volume": 306775.0}, {"date": "2017-10-25", "close": 0.69658, "volume": 227802.0}, {"date": "2017-10-26", "close": 0.64854, "volume": 254709.0}, {"date": "2017-10-27", "close": 0.79266, "volume": 984778.0}, {"date": "2017-10-30", "close": 0.74462, "volume": 608754.0}, {"date": "2017-10-31", "close": 0.7206, "volume": 416715.0}, {"date": "2017-11-01", "close": 0.69658, "volume": 180278.0}, {"date": "2017-11-02", "close": 0.7206, "volume": 211512.0}, {"date": "2017-11-03", "close": 0.69658, "volume": 166721.0}, {"date": "2017-11-06", "close": 0.64854, "volume": 973203.0}, {"date": "2017-11-07", "close": 0.62452, "volume": 148381.0}, {"date": "2017-11-08", "close": 0.6005, "volume": 250462.0}, {"date": "2017-11-09", "close": 0.57648, "volume": 1074089.0}, {"date": "2017-11-10", "close": 0.52844, "volume": 601207.0}, {"date": "2017-11-13", "close": 0.52844, "volume": 98909.0}, {"date": "2017-11-14", "close": 0.55246, "volume": 285795.0}, {"date": "2017-11-15", "close": 0.57648, "volume": 259291.0}, {"date": "2017-11-16", "close": 0.55246, "volume": 179052.0}, {"date": "2017-11-17", "close": 0.52844, "volume": 433122.0}, {"date": "2017-11-20", "close": 0.4804, "volume": 479126.0}, {"date": "2017-11-21", "close": 0.4804, "volume": 172861.0}, {"date": "2017-11-22", "close": 0.4804, "volume": 255717.0}, {"date": "2017-11-23", "close": 0.52844, "volume": 315818.0}, {"date": "2017-11-24", "close": 0.52844, "volume": 55457.0}, {"date": "2017-11-27", "close": 0.50442, "volume": 130039.0}, {"date": "2017-11-28", "close": 0.4804, "volume": 148657.0}, {"date": "2017-11-29", "close": 0.4804, "volume": 263060.0}, {"date": "2017-11-30", "close": 0.43236, "volume": 112787.0}, {"date": "2017-12-01", "close": 0.45638, "volume": 199655.0}, {"date": "2017-12-04", "close": 0.43236, "volume": 457591.0}, {"date": "2017-12-05", "close": 0.43236, "volume": 257442.0}, {"date": "2017-12-06", "close": 0.43236, "volume": 269970.0}, {"date": "2017-12-07", "close": 0.43236, "volume": 141224.0}, {"date": "2017-12-08", "close": 0.43236, "volume": 44220.0}, {"date": "2017-12-11", "close": 0.43236, "volume": 193657.0}, {"date": "2017-12-12", "close": 0.50442, "volume": 402931.0}, {"date": "2017-12-13", "close": 0.45638, "volume": 146266.0}, {"date": "2017-12-14", "close": 0.4804, "volume": 239326.0}, {"date": "2017-12-15", "close": 0.55246, "volume": 148701.0}, {"date": "2017-12-18", "close": 0.52844, "volume": 163403.0}, {"date": "2017-12-19", "close": 0.50442, "volume": 174432.0}, {"date": "2017-12-20", "close": 0.4804, "volume": 78223.0}, {"date": "2017-12-21", "close": 0.45638, "volume": 113729.0}, {"date": "2017-12-22", "close": 0.4804, "volume": 101799.0}, {"date": "2017-12-27", "close": 0.45638, "volume": 93630.0}, {"date": "2017-12-28", "close": 0.45638, "volume": 41393.0}, {"date": "2017-12-29", "close": 0.50442, "volume": 111001.0}, {"date": "2018-01-02", "close": 0.50442, "volume": 53007.0}, {"date": "2018-01-03", "close": 0.4804, "volume": 140144.0}, {"date": "2018-01-04", "close": 0.4804, "volume": 113352.0}, {"date": "2018-01-05", "close": 0.50442, "volume": 55038.0}, {"date": "2018-01-08", "close": 0.52844, "volume": 312084.0}, {"date": "2018-01-09", "close": 0.62452, "volume": 2067674.0}, {"date": "2018-01-10", "close": 0.55246, "volume": 1017089.0}, {"date": "2018-01-11", "close": 0.55246, "volume": 118136.0}, {"date": "2018-01-12", "close": 0.57648, "volume": 79332.0}, {"date": "2018-01-15", "close": 0.55246, "volume": 230388.0}, {"date": "2018-01-16", "close": 0.52844, "volume": 140858.0}, {"date": "2018-01-17", "close": 0.52844, "volume": 111741.0}, {"date": "2018-01-18", "close": 0.55246, "volume": 237245.0}, {"date": "2018-01-19", "close": 0.50442, "volume": 318274.0}, {"date": "2018-01-22", "close": 0.45638, "volume": 300105.0}, {"date": "2018-01-23", "close": 0.45638, "volume": 272646.0}, {"date": "2018-01-24", "close": 0.43236, "volume": 95735.0}, {"date": "2018-01-25", "close": 0.45638, "volume": 120809.0}, {"date": "2018-01-29", "close": 0.45638, "volume": 72918.0}, {"date": "2018-01-30", "close": 0.43236, "volume": 386211.0}, {"date": "2018-01-31", "close": 0.40834, "volume": 157498.0}, {"date": "2018-02-01", "close": 0.40834, "volume": 65200.0}, {"date": "2018-02-02", "close": 0.45638, "volume": 233663.0}, {"date": "2018-02-05", "close": 0.43236, "volume": 101269.0}, {"date": "2018-02-06", "close": 0.38432, "volume": 298899.0}, {"date": "2018-02-07", "close": 0.43236, "volume": 136228.0}, {"date": "2018-02-08", "close": 0.40834, "volume": 152183.0}, {"date": "2018-02-09", "close": 0.40834, "volume": 86165.0}, {"date": "2018-02-12", "close": 0.40834, "volume": 11678.0}, {"date": "2018-02-13", "close": 0.40834, "volume": 988.0}, {"date": "2018-02-14", "close": 0.43236, "volume": 110356.0}, {"date": "2018-02-15", "close": 0.40834, "volume": 113462.0}, {"date": "2018-02-16", "close": 0.40834, "volume": 17587.0}, {"date": "2018-02-19", "close": 0.38432, "volume": 8573.0}, {"date": "2018-02-21", "close": 0.38432, "volume": 74765.0}, {"date": "2018-02-22", "close": 0.38432, "volume": 168404.0}, {"date": "2018-02-23", "close": 0.38432, "volume": 14595.0}, {"date": "2018-02-26", "close": 0.38432, "volume": 201210.0}, {"date": "2018-02-27", "close": 0.38432, "volume": 292597.0}, {"date": "2018-02-28", "close": 0.40834, "volume": 172432.0}, {"date": "2018-03-01", "close": 0.43236, "volume": 279700.0}, {"date": "2018-03-02", "close": 0.43236, "volume": 230392.0}, {"date": "2018-03-05", "close": 0.43236, "volume": 17720.0}, {"date": "2018-03-06", "close": 0.43236, "volume": 33306.0}, {"date": "2018-03-07", "close": 0.40834, "volume": 97916.0}, {"date": "2018-03-08", "close": 0.40834, "volume": 135825.0}, {"date": "2018-03-09", "close": 0.43236, "volume": 90585.0}, {"date": "2018-03-12", "close": 0.43236, "volume": 5331.0}, {"date": "2018-03-13", "close": 0.38432, "volume": 71277.0}, {"date": "2018-03-14", "close": 0.3603, "volume": 85168.0}, {"date": "2018-03-15", "close": 0.38432, "volume": 150940.0}, {"date": "2018-03-16", "close": 0.43236, "volume": 16643.0}, {"date": "2018-03-19", "close": 0.38432, "volume": 26031.0}, {"date": "2018-03-20", "close": 0.40834, "volume": 60388.0}, {"date": "2018-03-21", "close": 0.38432, "volume": 10823.0}, {"date": "2018-03-22", "close": 0.38432, "volume": 25139.0}, {"date": "2018-03-23", "close": 0.40834, "volume": 98617.0}, {"date": "2018-03-26", "close": 0.3603, "volume": 103498.0}, {"date": "2018-03-27", "close": 0.3603, "volume": 102563.0}, {"date": "2018-03-28", "close": 0.3603, "volume": 72621.0}, {"date": "2018-03-29", "close": 0.3603, "volume": 8701.0}, {"date": "2018-04-03", "close": 0.31226, "volume": 230451.0}, {"date": "2018-04-04", "close": 0.31226, "volume": 88099.0}, {"date": "2018-04-05", "close": 0.33628, "volume": 132168.0}, {"date": "2018-04-06", "close": 0.33628, "volume": 12276.0}, {"date": "2018-04-09", "close": 0.33628, "volume": 26661.0}, {"date": "2018-04-10", "close": 0.31226, "volume": 35676.0}, {"date": "2018-04-11", "close": 0.31226, "volume": 6604.0}, {"date": "2018-04-12", "close": 0.31226, "volume": 118845.0}, {"date": "2018-04-13", "close": 0.33628, "volume": 56663.0}, {"date": "2018-04-16", "close": 0.28824, "volume": 432485.0}, {"date": "2018-04-17", "close": 0.31226, "volume": 35368.0}, {"date": "2018-04-18", "close": 0.31226, "volume": 54316.0}, {"date": "2018-04-19", "close": 0.31226, "volume": 13990.0}, {"date": "2018-04-20", "close": 0.31226, "volume": 42614.0}, {"date": "2018-04-23", "close": 0.33628, "volume": 113177.0}, {"date": "2018-04-24", "close": 0.31226, "volume": 37401.0}, {"date": "2018-04-26", "close": 0.31226, "volume": 76306.0}, {"date": "2018-04-27", "close": 0.3603, "volume": 326874.0}, {"date": "2018-04-30", "close": 0.38432, "volume": 94527.0}, {"date": "2018-05-01", "close": 0.33628, "volume": 124250.0}, {"date": "2018-05-02", "close": 0.33628, "volume": 12016.0}, {"date": "2018-05-03", "close": 0.33628, "volume": 66816.0}, {"date": "2018-05-04", "close": 0.33628, "volume": 7825.0}, {"date": "2018-05-07", "close": 0.33628, "volume": 44200.0}, {"date": "2018-05-08", "close": 0.33628, "volume": 87728.0}, {"date": "2018-05-09", "close": 0.31226, "volume": 29220.0}, {"date": "2018-05-10", "close": 0.33628, "volume": 61052.0}, {"date": "2018-05-11", "close": 0.33628, "volume": 72772.0}, {"date": "2018-05-14", "close": 0.33628, "volume": 8270.0}, {"date": "2018-05-15", "close": 0.33628, "volume": 43952.0}, {"date": "2018-05-16", "close": 0.33628, "volume": 72881.0}, {"date": "2018-05-17", "close": 0.31226, "volume": 241527.0}, {"date": "2018-05-18", "close": 0.28824, "volume": 17435.0}, {"date": "2018-05-21", "close": 0.31226, "volume": 71710.0}, {"date": "2018-05-22", "close": 0.31226, "volume": 107040.0}, {"date": "2018-05-23", "close": 0.31226, "volume": 63212.0}, {"date": "2018-05-24", "close": 0.31226, "volume": 111654.0}, {"date": "2018-05-25", "close": 0.31226, "volume": 12445.0}, {"date": "2018-05-28", "close": 0.33628, "volume": 94577.0}, {"date": "2018-05-30", "close": 0.31226, "volume": 32070.0}, {"date": "2018-05-31", "close": 0.33628, "volume": 64227.0}, {"date": "2018-06-01", "close": 0.31226, "volume": 3696.0}, {"date": "2018-06-04", "close": 0.33628, "volume": 53385.0}, {"date": "2018-06-05", "close": 0.28824, "volume": 232748.0}, {"date": "2018-06-06", "close": 0.28824, "volume": 210043.0}, {"date": "2018-06-07", "close": 0.28824, "volume": 61417.0}, {"date": "2018-06-08", "close": 0.28824, "volume": 20457.0}, {"date": "2018-06-12", "close": 0.28824, "volume": 156781.0}, {"date": "2018-06-13", "close": 0.28824, "volume": 99552.0}, {"date": "2018-06-14", "close": 0.28824, "volume": 51832.0}, {"date": "2018-06-15", "close": 0.26422, "volume": 6615.0}, {"date": "2018-06-18", "close": 0.26422, "volume": 95200.0}, {"date": "2018-06-19", "close": 0.26422, "volume": 116843.0}, {"date": "2018-06-20", "close": 0.2402, "volume": 46898.0}, {"date": "2018-06-21", "close": 0.26422, "volume": 108210.0}, {"date": "2018-06-22", "close": 0.26422, "volume": 41149.0}, {"date": "2018-06-25", "close": 0.26422, "volume": 62448.0}, {"date": "2018-06-26", "close": 0.2402, "volume": 271177.0}, {"date": "2018-06-27", "close": 0.2402, "volume": 27696.0}, {"date": "2018-06-28", "close": 0.2402, "volume": 18057.0}, {"date": "2018-06-29", "close": 0.21618, "volume": 50900.0}, {"date": "2018-07-02", "close": 0.2402, "volume": 101351.0}, {"date": "2018-07-03", "close": 0.28824, "volume": 277353.0}, {"date": "2018-07-04", "close": 0.38432, "volume": 651824.0}, {"date": "2018-07-05", "close": 0.3603, "volume": 434645.0}, {"date": "2018-07-06", "close": 0.3603, "volume": 58073.0}, {"date": "2018-07-09", "close": 0.33628, "volume": 61341.0}, {"date": "2018-07-10", "close": 0.33628, "volume": 19032.0}, {"date": "2018-07-11", "close": 0.31226, "volume": 152119.0}, {"date": "2018-07-12", "close": 0.3603, "volume": 21297.0}, {"date": "2018-07-13", "close": 0.31226, "volume": 459617.0}, {"date": "2018-07-16", "close": 0.2402, "volume": 437934.0}, {"date": "2018-07-17", "close": 0.26422, "volume": 410630.0}, {"date": "2018-07-18", "close": 0.26422, "volume": 426452.0}, {"date": "2018-07-19", "close": 0.26422, "volume": 28577.0}, {"date": "2018-07-23", "close": 0.2402, "volume": 120340.0}, {"date": "2018-07-24", "close": 0.26422, "volume": 384631.0}, {"date": "2018-07-25", "close": 0.26422, "volume": 33722.0}, {"date": "2018-07-26", "close": 0.26422, "volume": 12789.0}, {"date": "2018-07-27", "close": 0.26422, "volume": 20627.0}, {"date": "2018-07-30", "close": 0.2402, "volume": 39917.0}, {"date": "2018-07-31", "close": 0.2402, "volume": 65569.0}, {"date": "2018-08-06", "close": 0.2402, "volume": 264155.0}, {"date": "2018-08-07", "close": 0.21618, "volume": 48709.0}, {"date": "2018-08-08", "close": 0.21618, "volume": 33858.0}, {"date": "2018-08-09", "close": 0.2402, "volume": 8857.0}, {"date": "2018-08-10", "close": 0.2402, "volume": 40997.0}, {"date": "2018-08-13", "close": 0.21618, "volume": 18734.0}, {"date": "2018-08-14", "close": 0.21618, "volume": 291918.0}, {"date": "2018-08-15", "close": 0.21618, "volume": 115817.0}, {"date": "2018-08-16", "close": 0.16814, "volume": 577945.0}, {"date": "2018-08-17", "close": 0.19216, "volume": 426633.0}, {"date": "2018-08-20", "close": 0.19216, "volume": 64756.0}, {"date": "2018-08-21", "close": 0.19216, "volume": 6328.0}, {"date": "2018-08-22", "close": 0.19216, "volume": 551030.0}, {"date": "2018-08-23", "close": 0.19216, "volume": 84362.0}, {"date": "2018-08-24", "close": 0.16814, "volume": 32595.0}, {"date": "2018-08-27", "close": 0.16814, "volume": 328.0}, {"date": "2018-08-29", "close": 0.19216, "volume": 39902.0}, {"date": "2018-08-31", "close": 0.19216, "volume": 42048.0}, {"date": "2018-09-03", "close": 0.16814, "volume": 79933.0}, {"date": "2018-09-04", "close": 0.19216, "volume": 14363.0}, {"date": "2018-09-05", "close": 0.16814, "volume": 8953.0}, {"date": "2018-09-06", "close": 0.16814, "volume": 317619.0}, {"date": "2018-09-07", "close": 0.16814, "volume": 208160.0}, {"date": "2018-09-10", "close": 0.16814, "volume": 124151.0}, {"date": "2018-09-11", "close": 0.16814, "volume": 136943.0}, {"date": "2018-09-12", "close": 0.16814, "volume": 181396.0}, {"date": "2018-09-14", "close": 0.14412, "volume": 56203.0}, {"date": "2018-09-18", "close": 0.14412, "volume": 10408.0}, {"date": "2018-09-19", "close": 0.14412, "volume": 26789.0}, {"date": "2018-09-20", "close": 0.14412, "volume": 338256.0}, {"date": "2018-09-21", "close": 0.14412, "volume": 2019.0}, {"date": "2018-09-24", "close": 0.16814, "volume": 4163.0}, {"date": "2018-09-25", "close": 0.16814, "volume": 24979.0}, {"date": "2018-09-28", "close": 0.14412, "volume": 568427.0}, {"date": "2018-10-01", "close": 0.14412, "volume": 13510.0}, {"date": "2018-10-02", "close": 0.14412, "volume": 38260.0}, {"date": "2018-10-03", "close": 0.14412, "volume": 4163.0}, {"date": "2018-10-05", "close": 0.14412, "volume": 160200.0}, {"date": "2018-10-08", "close": 0.1201, "volume": 45379.0}, {"date": "2018-10-09", "close": 0.1201, "volume": 83264.0}, {"date": "2018-10-10", "close": 0.14412, "volume": 416.0}, {"date": "2018-10-11", "close": 0.14412, "volume": 42.0}, {"date": "2018-10-12", "close": 0.14412, "volume": 48098.0}, {"date": "2018-10-15", "close": 0.1201, "volume": 22014.0}, {"date": "2018-10-16", "close": 0.1201, "volume": 23147.0}, {"date": "2018-10-23", "close": 0.1201, "volume": 21330.0}, {"date": "2018-10-24", "close": 0.1201, "volume": 497012.0}, {"date": "2018-10-25", "close": 0.1201, "volume": 27820.0}, {"date": "2018-10-26", "close": 0.14412, "volume": 56919.0}, {"date": "2018-10-29", "close": 0.14412, "volume": 12490.0}, {"date": "2018-10-30", "close": 0.1201, "volume": 64802.0}, {"date": "2018-10-31", "close": 0.1201, "volume": 91590.0}, {"date": "2018-11-01", "close": 0.1201, "volume": 20816.0}, {"date": "2018-11-02", "close": 0.1201, "volume": 31099.0}, {"date": "2018-11-05", "close": 0.1201, "volume": 11825.0}, {"date": "2018-11-06", "close": 0.1201, "volume": 81582.0}, {"date": "2018-11-07", "close": 0.1201, "volume": 21565.0}, {"date": "2018-11-08", "close": 0.1201, "volume": 6859.0}, {"date": "2018-11-09", "close": 0.1201, "volume": 39643.0}, {"date": "2018-11-12", "close": 0.1201, "volume": 89509.0}, {"date": "2018-11-13", "close": 0.1201, "volume": 250406.0}, {"date": "2018-11-14", "close": 0.1201, "volume": 59257.0}, {"date": "2018-11-15", "close": 0.1201, "volume": 14204.0}, {"date": "2018-11-16", "close": 0.1201, "volume": 49958.0}, {"date": "2018-11-19", "close": 0.1201, "volume": 108664.0}, {"date": "2018-11-22", "close": 0.09608, "volume": 13226.0}, {"date": "2018-11-23", "close": 0.09608, "volume": 60984.0}, {"date": "2018-11-26", "close": 0.09608, "volume": 13322.0}, {"date": "2018-11-27", "close": 0.09608, "volume": 24147.0}, {"date": "2018-11-28", "close": 0.09608, "volume": 8518.0}, {"date": "2018-12-05", "close": 0.09608, "volume": 6379.0}, {"date": "2018-12-07", "close": 0.1201, "volume": 46674.0}, {"date": "2018-12-10", "close": 0.1201, "volume": 20816.0}, {"date": "2018-12-11", "close": 0.09608, "volume": 51253.0}, {"date": "2018-12-12", "close": 0.09608, "volume": 416.0}, {"date": "2018-12-13", "close": 0.09608, "volume": 106703.0}, {"date": "2018-12-14", "close": 0.09608, "volume": 388177.0}, {"date": "2018-12-17", "close": 0.09608, "volume": 246045.0}, {"date": "2018-12-18", "close": 0.09608, "volume": 28747.0}, {"date": "2018-12-19", "close": 0.07206, "volume": 896397.0}, {"date": "2019-01-14", "close": 0.09608, "volume": 1076453.0}, {"date": "2019-01-15", "close": 0.09608, "volume": 290154.0}, {"date": "2019-01-16", "close": 0.09608, "volume": 49875.0}, {"date": "2019-01-17", "close": 0.09608, "volume": 11241.0}, {"date": "2019-01-18", "close": 0.09608, "volume": 9992.0}, {"date": "2019-01-21", "close": 0.07206, "volume": 214405.0}, {"date": "2019-01-22", "close": 0.07206, "volume": 20816.0}, {"date": "2019-01-23", "close": 0.07206, "volume": 39134.0}, {"date": "2019-01-24", "close": 0.07206, "volume": 12073.0}, {"date": "2019-01-29", "close": 0.07206, "volume": 710250.0}, {"date": "2019-01-30", "close": 0.07206, "volume": 3592.0}, {"date": "2019-01-31", "close": 0.07206, "volume": 88749.0}, {"date": "2019-02-01", "close": 0.07206, "volume": 127210.0}, {"date": "2019-02-04", "close": 0.07206, "volume": 2914.0}, {"date": "2019-02-06", "close": 0.07206, "volume": 12073.0}, {"date": "2019-02-07", "close": 0.07206, "volume": 487549.0}, {"date": "2019-02-08", "close": 0.07206, "volume": 15279.0}, {"date": "2019-02-11", "close": 0.07206, "volume": 67656.0}, {"date": "2019-02-12", "close": 0.07206, "volume": 50999.0}, {"date": "2019-02-13", "close": 0.07206, "volume": 416.0}, {"date": "2019-02-14", "close": 0.07206, "volume": 416.0}, {"date": "2019-02-15", "close": 0.07206, "volume": 416.0}, {"date": "2019-02-19", "close": 0.07206, "volume": 10824.0}, {"date": "2019-02-20", "close": 0.07206, "volume": 651.0}, {"date": "2019-02-21", "close": 0.07206, "volume": 1665.0}, {"date": "2019-02-22", "close": 0.07206, "volume": 42.0}, {"date": "2019-02-26", "close": 0.07206, "volume": 5828.0}, {"date": "2019-02-27", "close": 0.07206, "volume": 14155.0}, {"date": "2019-02-28", "close": 0.07206, "volume": 416.0}, {"date": "2019-03-01", "close": 0.07206, "volume": 375.0}, {"date": "2019-03-04", "close": 0.07206, "volume": 1374.0}, {"date": "2019-03-06", "close": 0.04804, "volume": 250666.0}, {"date": "2019-03-07", "close": 0.04804, "volume": 210646.0}, {"date": "2019-03-11", "close": 0.04804, "volume": 28262.0}, {"date": "2019-03-13", "close": 0.04804, "volume": 4996.0}, {"date": "2019-03-14", "close": 0.04804, "volume": 767682.0}, {"date": "2019-03-15", "close": 0.04804, "volume": 380609.0}, {"date": "2019-03-18", "close": 0.02402, "volume": 11709.0}, {"date": "2019-03-19", "close": 0.04804, "volume": 253187.0}, {"date": "2019-03-21", "close": 0.04804, "volume": 39796.0}, {"date": "2019-03-22", "close": 0.04804, "volume": 8326.0}, {"date": "2019-03-27", "close": 0.04804, "volume": 458.0}, {"date": "2019-03-28", "close": 0.04804, "volume": 321924.0}, {"date": "2019-03-29", "close": 0.04804, "volume": 181245.0}, {"date": "2019-04-01", "close": 0.04804, "volume": 245629.0}, {"date": "2019-04-02", "close": 0.04804, "volume": 375380.0}, {"date": "2019-04-03", "close": 0.04804, "volume": 76062.0}, {"date": "2019-04-04", "close": 0.04804, "volume": 166528.0}, {"date": "2019-04-05", "close": 0.04804, "volume": 103664.0}, {"date": "2019-04-08", "close": 0.07206, "volume": 1478646.0}, {"date": "2019-04-09", "close": 0.07206, "volume": 305678.0}, {"date": "2019-04-10", "close": 0.07206, "volume": 73697.0}, {"date": "2019-04-11", "close": 0.07206, "volume": 235481.0}, {"date": "2019-04-12", "close": 0.07206, "volume": 132010.0}, {"date": "2019-04-15", "close": 0.09608, "volume": 194699.0}, {"date": "2019-04-16", "close": 0.09608, "volume": 49196.0}, {"date": "2019-04-17", "close": 0.09608, "volume": 34555.0}, {"date": "2019-04-18", "close": 0.09608, "volume": 918603.0}, {"date": "2019-04-23", "close": 0.1201, "volume": 559591.0}, {"date": "2019-04-24", "close": 0.1201, "volume": 385428.0}, {"date": "2019-04-26", "close": 0.1201, "volume": 169536.0}, {"date": "2019-04-29", "close": 0.14412, "volume": 749528.0}, {"date": "2019-04-30", "close": 0.16814, "volume": 501679.0}, {"date": "2019-05-01", "close": 0.1201, "volume": 386185.0}, {"date": "2019-05-02", "close": 0.14412, "volume": 176968.0}, {"date": "2019-05-03", "close": 0.14412, "volume": 49860.0}, {"date": "2019-05-06", "close": 0.14412, "volume": 99712.0}, {"date": "2019-05-07", "close": 0.16814, "volume": 56828.0}, {"date": "2019-05-08", "close": 0.16814, "volume": 51148.0}, {"date": "2019-05-09", "close": 0.14412, "volume": 75197.0}, {"date": "2019-05-10", "close": 0.1201, "volume": 10644.0}, {"date": "2019-05-13", "close": 0.1201, "volume": 34555.0}, {"date": "2019-05-14", "close": 0.09608, "volume": 520598.0}, {"date": "2019-05-15", "close": 0.09608, "volume": 611930.0}, {"date": "2019-05-16", "close": 0.09608, "volume": 66888.0}, {"date": "2019-05-17", "close": 0.09608, "volume": 991691.0}, {"date": "2019-05-20", "close": 0.1201, "volume": 45001.0}, {"date": "2019-05-27", "close": 0.09608, "volume": 139051.0}, {"date": "2019-05-28", "close": 0.1201, "volume": 363919.0}, {"date": "2019-05-29", "close": 0.1201, "volume": 20816.0}, {"date": "2019-05-30", "close": 0.1201, "volume": 110575.0}, {"date": "2019-05-31", "close": 0.1201, "volume": 271024.0}, {"date": "2019-06-03", "close": 0.1201, "volume": 11102.0}, {"date": "2019-06-04", "close": 0.1201, "volume": 11137.0}, {"date": "2019-06-05", "close": 0.1201, "volume": 154038.0}, {"date": "2019-06-06", "close": 0.1201, "volume": 282583.0}, {"date": "2019-06-11", "close": 0.1201, "volume": 435472.0}, {"date": "2019-06-13", "close": 0.1201, "volume": 116353.0}, {"date": "2019-06-17", "close": 0.1201, "volume": 228236.0}, {"date": "2019-06-18", "close": 0.14412, "volume": 20816.0}, {"date": "2019-06-19", "close": 0.1201, "volume": 641068.0}, {"date": "2019-06-20", "close": 0.1201, "volume": 49946.0}, {"date": "2019-06-21", "close": 0.14412, "volume": 99751.0}, {"date": "2019-06-25", "close": 0.1201, "volume": 32401.0}, {"date": "2019-06-27", "close": 0.09608, "volume": 63643.0}, {"date": "2019-06-28", "close": 0.1201, "volume": 80450.0}, {"date": "2019-07-01", "close": 0.1201, "volume": 169623.0}, {"date": "2019-07-03", "close": 0.1201, "volume": 16653.0}, {"date": "2019-07-04", "close": 0.09608, "volume": 48164.0}, {"date": "2019-07-08", "close": 0.09608, "volume": 17485.0}, {"date": "2019-07-09", "close": 0.09608, "volume": 22627.0}, {"date": "2019-07-10", "close": 0.1201, "volume": 102878.0}, {"date": "2019-07-15", "close": 0.1201, "volume": 876.0}, {"date": "2019-07-16", "close": 0.1201, "volume": 14629.0}, {"date": "2019-07-17", "close": 0.1201, "volume": 52040.0}, {"date": "2019-07-22", "close": 0.09608, "volume": 41632.0}, {"date": "2019-07-23", "close": 0.1201, "volume": 15612.0}, {"date": "2019-07-24", "close": 0.09608, "volume": 23938.0}, {"date": "2019-07-26", "close": 0.1201, "volume": 46664.0}, {"date": "2019-07-30", "close": 0.1201, "volume": 6453.0}, {"date": "2019-08-01", "close": 0.1201, "volume": 29101.0}, {"date": "2019-08-02", "close": 0.09608, "volume": 161900.0}, {"date": "2019-08-05", "close": 0.1201, "volume": 43725.0}, {"date": "2019-08-06", "close": 0.1201, "volume": 8326.0}, {"date": "2019-08-08", "close": 0.1201, "volume": 45837.0}, {"date": "2019-08-09", "close": 0.1201, "volume": 35214.0}, {"date": "2019-08-12", "close": 0.1201, "volume": 71036.0}, {"date": "2019-08-13", "close": 0.14412, "volume": 526958.0}, {"date": "2019-08-14", "close": 0.14412, "volume": 139357.0}, {"date": "2019-08-15", "close": 0.14412, "volume": 36967.0}, {"date": "2019-08-16", "close": 0.1201, "volume": 13760.0}, {"date": "2019-08-21", "close": 0.1201, "volume": 12490.0}, {"date": "2019-08-22", "close": 0.14412, "volume": 289863.0}, {"date": "2019-08-23", "close": 0.14412, "volume": 14294.0}, {"date": "2019-08-26", "close": 0.14412, "volume": 3469.0}, {"date": "2019-08-27", "close": 0.14412, "volume": 4658.0}, {"date": "2019-08-28", "close": 0.16814, "volume": 213792.0}, {"date": "2019-08-29", "close": 0.19216, "volume": 586200.0}, {"date": "2019-09-04", "close": 0.16814, "volume": 632935.0}, {"date": "2019-09-05", "close": 0.1201, "volume": 299370.0}, {"date": "2019-09-06", "close": 0.14412, "volume": 114597.0}, {"date": "2019-09-09", "close": 0.16814, "volume": 208738.0}, {"date": "2019-09-10", "close": 0.14412, "volume": 20816.0}, {"date": "2019-09-13", "close": 0.14412, "volume": 15454.0}, {"date": "2019-09-16", "close": 0.14412, "volume": 84813.0}, {"date": "2019-09-19", "close": 0.14412, "volume": 25645.0}, {"date": "2019-09-20", "close": 0.1201, "volume": 20697.0}, {"date": "2019-09-23", "close": 0.1201, "volume": 72856.0}, {"date": "2019-09-24", "close": 0.14412, "volume": 81182.0}, {"date": "2019-09-25", "close": 0.14412, "volume": 215395.0}, {"date": "2019-09-26", "close": 0.16814, "volume": 45260.0}, {"date": "2019-09-27", "close": 0.14412, "volume": 80192.0}, {"date": "2019-09-30", "close": 0.14412, "volume": 23217.0}, {"date": "2019-10-02", "close": 0.1201, "volume": 21370.0}, {"date": "2019-10-03", "close": 0.1201, "volume": 82018.0}, {"date": "2019-10-07", "close": 0.1201, "volume": 128609.0}, {"date": "2019-10-08", "close": 0.09608, "volume": 254524.0}, {"date": "2019-10-09", "close": 0.1201, "volume": 87261.0}, {"date": "2019-10-10", "close": 0.1201, "volume": 56622.0}, {"date": "2019-10-11", "close": 0.1201, "volume": 27069.0}, {"date": "2019-10-14", "close": 0.1201, "volume": 12490.0}, {"date": "2019-10-15", "close": 0.1201, "volume": 52873.0}, {"date": "2019-10-16", "close": 0.09608, "volume": 9657.0}, {"date": "2019-10-17", "close": 0.09608, "volume": 353872.0}, {"date": "2019-10-21", "close": 0.09608, "volume": 122814.0}, {"date": "2019-10-22", "close": 0.09608, "volume": 20816.0}, {"date": "2019-10-23", "close": 0.1201, "volume": 37469.0}, {"date": "2019-10-28", "close": 0.09608, "volume": 68636.0}, {"date": "2019-10-29", "close": 0.1201, "volume": 5695.0}, {"date": "2019-10-30", "close": 0.09608, "volume": 168318.0}, {"date": "2019-11-01", "close": 0.09608, "volume": 115013.0}, {"date": "2019-11-04", "close": 0.09608, "volume": 40258.0}, {"date": "2019-11-06", "close": 0.07206, "volume": 239554.0}, {"date": "2019-11-08", "close": 0.09608, "volume": 6245.0}, {"date": "2019-11-11", "close": 0.09608, "volume": 12490.0}, {"date": "2019-11-12", "close": 0.07206, "volume": 0.0}, {"date": "2019-11-15", "close": 0.07206, "volume": 35387.0}, {"date": "2019-11-20", "close": 0.07206, "volume": 16653.0}, {"date": "2019-11-21", "close": 0.07206, "volume": 4626.0}, {"date": "2019-11-22", "close": 0.07206, "volume": 23129.0}, {"date": "2019-11-27", "close": 0.07206, "volume": 6245.0}, {"date": "2019-11-28", "close": 0.07206, "volume": 21857.0}, {"date": "2019-11-29", "close": 0.07206, "volume": 67808.0}, {"date": "2019-12-03", "close": 0.09608, "volume": 209391.0}, {"date": "2019-12-04", "close": 0.07206, "volume": 10408.0}, {"date": "2019-12-16", "close": 0.07206, "volume": 10200.0}, {"date": "2019-12-17", "close": 0.07206, "volume": 237302.0}, {"date": "2019-12-18", "close": 0.07206, "volume": 374688.0}, {"date": "2019-12-19", "close": 0.09608, "volume": 189675.0}, {"date": "2019-12-20", "close": 0.07206, "volume": 197752.0}, {"date": "2019-12-27", "close": 0.09608, "volume": 94421.0}, {"date": "2019-12-30", "close": 0.09608, "volume": 555906.0}, {"date": "2019-12-31", "close": 0.1201, "volume": 190862.0}, {"date": "2020-01-02", "close": 0.1201, "volume": 129434.0}, {"date": "2020-01-03", "close": 0.1201, "volume": 97842.0}, {"date": "2020-01-06", "close": 0.1201, "volume": 174396.0}, {"date": "2020-01-07", "close": 0.1201, "volume": 27061.0}, {"date": "2020-01-08", "close": 0.1201, "volume": 8326.0}, {"date": "2020-01-13", "close": 0.1201, "volume": 97352.0}, {"date": "2020-01-14", "close": 0.1201, "volume": 18985.0}, {"date": "2020-01-20", "close": 0.1201, "volume": 63112.0}, {"date": "2020-01-21", "close": 0.1201, "volume": 49101.0}, {"date": "2020-01-22", "close": 0.09608, "volume": 251467.0}, {"date": "2020-01-23", "close": 0.09608, "volume": 10408.0}, {"date": "2020-01-24", "close": 0.09608, "volume": 65570.0}, {"date": "2020-01-28", "close": 0.09608, "volume": 78539.0}, {"date": "2020-01-29", "close": 0.09608, "volume": 34131.0}, {"date": "2020-01-30", "close": 0.09608, "volume": 10408.0}, {"date": "2020-01-31", "close": 0.09608, "volume": 20733.0}, {"date": "2020-02-03", "close": 0.07206, "volume": 416625.0}, {"date": "2020-02-04", "close": 0.07206, "volume": 116570.0}, {"date": "2020-02-05", "close": 0.04804, "volume": 69270.0}, {"date": "2020-02-06", "close": 0.04804, "volume": 220649.0}, {"date": "2020-02-07", "close": 0.04804, "volume": 104080.0}, {"date": "2020-02-10", "close": 0.04804, "volume": 3747.0}, {"date": "2020-02-11", "close": 0.04804, "volume": 977313.0}, {"date": "2020-02-12", "close": 0.04804, "volume": 156120.0}, {"date": "2020-02-13", "close": 0.02402, "volume": 70774.0}, {"date": "2020-02-14", "close": 0.04804, "volume": 354821.0}, {"date": "2020-02-19", "close": 0.04804, "volume": 93531.0}, {"date": "2020-02-20", "close": 0.04804, "volume": 195061.0}, {"date": "2020-02-21", "close": 0.04804, "volume": 50167.0}, {"date": "2020-02-24", "close": 0.04804, "volume": 8494.0}, {"date": "2020-02-25", "close": 0.04804, "volume": 42698.0}, {"date": "2020-02-26", "close": 0.04804, "volume": 41632.0}, {"date": "2020-02-28", "close": 0.02402, "volume": 11449.0}, {"date": "2020-03-02", "close": 0.02402, "volume": 149875.0}, {"date": "2020-03-03", "close": 0.04804, "volume": 27498.0}, {"date": "2020-03-04", "close": 0.04804, "volume": 41316.0}, {"date": "2020-03-09", "close": 0.04804, "volume": 20816.0}, {"date": "2020-03-10", "close": 0.04804, "volume": 31224.0}, {"date": "2020-03-11", "close": 0.04804, "volume": 14405.0}, {"date": "2020-03-12", "close": 0.04804, "volume": 70774.0}, {"date": "2020-03-16", "close": 0.04804, "volume": 24979.0}, {"date": "2020-03-18", "close": 0.02402, "volume": 18734.0}, {"date": "2020-03-23", "close": 0.02402, "volume": 499587.0}, {"date": "2020-03-24", "close": 0.02402, "volume": 179843.0}, {"date": "2020-03-25", "close": 0.02402, "volume": 2082.0}, {"date": "2020-03-31", "close": 0.02402, "volume": 20816.0}, {"date": "2020-04-01", "close": 0.02402, "volume": 0.0}, {"date": "2020-04-03", "close": 0.02402, "volume": 83264.0}, {"date": "2020-04-06", "close": 0.02402, "volume": 520400.0}, {"date": "2020-04-07", "close": 0.02402, "volume": 64530.0}, {"date": "2020-04-08", "close": 0.02402, "volume": 45795.0}, {"date": "2020-04-09", "close": 0.02402, "volume": 16653.0}, {"date": "2020-04-14", "close": 0.02402, "volume": 437249.0}, {"date": "2020-04-15", "close": 0.02402, "volume": 8326.0}, {"date": "2020-04-16", "close": 0.04804, "volume": 197052.0}, {"date": "2020-04-17", "close": 0.02402, "volume": 455037.0}, {"date": "2020-04-21", "close": 0.02402, "volume": 20816.0}, {"date": "2020-04-24", "close": 0.02402, "volume": 48501.0}, {"date": "2020-04-27", "close": 0.02402, "volume": 111097.0}, {"date": "2020-04-28", "close": 0.04804, "volume": 10408.0}, {"date": "2020-04-30", "close": 0.02402, "volume": 41632.0}, {"date": "2020-05-01", "close": 0.02402, "volume": 41632.0}, {"date": "2020-05-05", "close": 0.02402, "volume": 8326.0}, {"date": "2020-05-07", "close": 0.02402, "volume": 52040.0}, {"date": "2020-05-12", "close": 0.02402, "volume": 20816.0}, {"date": "2020-05-15", "close": 0.02402, "volume": 85346.0}, {"date": "2020-05-19", "close": 0.02402, "volume": 10512.0}, {"date": "2020-05-25", "close": 0.02402, "volume": 145712.0}, {"date": "2020-05-26", "close": 0.02402, "volume": 201188.0}, {"date": "2020-05-27", "close": 0.02402, "volume": 256284.0}, {"date": "2020-05-28", "close": 0.02402, "volume": 146.0}, {"date": "2020-05-29", "close": 0.07206, "volume": 454876.0}, {"date": "2020-06-01", "close": 0.07206, "volume": 27756.0}, {"date": "2020-06-02", "close": 0.04804, "volume": 369181.0}, {"date": "2020-06-03", "close": 0.04804, "volume": 19428.0}, {"date": "2020-06-04", "close": 0.04804, "volume": 114488.0}, {"date": "2020-06-05", "close": 0.04804, "volume": 58285.0}, {"date": "2020-06-09", "close": 0.04804, "volume": 297385.0}, {"date": "2020-06-10", "close": 0.04804, "volume": 243718.0}, {"date": "2020-06-12", "close": 0.07206, "volume": 36678.0}, {"date": "2020-06-15", "close": 0.07206, "volume": 117957.0}, {"date": "2020-06-16", "close": 0.07206, "volume": 168665.0}, {"date": "2020-06-17", "close": 0.04804, "volume": 29142.0}, {"date": "2020-06-18", "close": 0.07206, "volume": 1249.0}, {"date": "2020-06-19", "close": 0.04804, "volume": 37469.0}, {"date": "2020-06-22", "close": 0.04804, "volume": 27061.0}, {"date": "2020-06-24", "close": 0.04804, "volume": 83264.0}, {"date": "2020-06-25", "close": 0.04804, "volume": 98147.0}, {"date": "2020-06-29", "close": 0.04804, "volume": 174438.0}, {"date": "2020-06-30", "close": 0.04804, "volume": 264883.0}, {"date": "2020-07-01", "close": 0.04804, "volume": 486575.0}, {"date": "2020-07-02", "close": 0.04804, "volume": 68693.0}, {"date": "2020-07-03", "close": 0.04804, "volume": 111340.0}, {"date": "2020-07-06", "close": 0.07206, "volume": 58285.0}, {"date": "2020-07-07", "close": 0.07206, "volume": 168887.0}, {"date": "2020-07-08", "close": 0.07206, "volume": 145712.0}, {"date": "2020-07-09", "close": 0.07206, "volume": 170691.0}, {"date": "2020-07-10", "close": 0.07206, "volume": 46142.0}, {"date": "2020-07-13", "close": 0.04804, "volume": 59465.0}, {"date": "2020-07-14", "close": 0.07206, "volume": 32057.0}, {"date": "2020-07-15", "close": 0.04804, "volume": 22231.0}, {"date": "2020-07-17", "close": 0.07206, "volume": 55287.0}, {"date": "2020-07-20", "close": 0.07206, "volume": 20816.0}, {"date": "2020-07-21", "close": 0.07206, "volume": 18734.0}, {"date": "2020-07-22", "close": 0.07206, "volume": 804603.0}, {"date": "2020-07-23", "close": 0.07206, "volume": 284277.0}, {"date": "2020-07-24", "close": 0.09608, "volume": 194264.0}, {"date": "2020-07-27", "close": 0.07206, "volume": 34742.0}, {"date": "2020-07-28", "close": 0.09608, "volume": 83879.0}, {"date": "2020-07-29", "close": 0.09608, "volume": 73968.0}, {"date": "2020-07-30", "close": 0.07206, "volume": 173804.0}, {"date": "2020-08-03", "close": 0.09608, "volume": 37313.0}, {"date": "2020-08-04", "close": 0.09608, "volume": 816910.0}, {"date": "2020-08-06", "close": 0.1201, "volume": 32317.0}, {"date": "2020-08-07", "close": 0.1201, "volume": 37469.0}, {"date": "2020-08-10", "close": 0.1201, "volume": 28009.0}, {"date": "2020-08-11", "close": 0.1201, "volume": 21565.0}, {"date": "2020-08-12", "close": 0.1201, "volume": 16653.0}, {"date": "2020-08-13", "close": 0.1201, "volume": 142380.0}, {"date": "2020-08-14", "close": 0.1201, "volume": 329792.0}, {"date": "2020-08-17", "close": 0.1201, "volume": 173964.0}, {"date": "2020-08-18", "close": 0.1201, "volume": 158870.0}, {"date": "2020-08-20", "close": 0.1201, "volume": 307919.0}, {"date": "2020-08-21", "close": 0.09608, "volume": 37626.0}, {"date": "2020-08-24", "close": 0.09608, "volume": 55232.0}, {"date": "2020-08-26", "close": 0.09608, "volume": 260033.0}, {"date": "2020-08-27", "close": 0.09608, "volume": 62448.0}, {"date": "2020-08-28", "close": 0.1201, "volume": 62552.0}, {"date": "2020-08-31", "close": 0.1201, "volume": 37469.0}, {"date": "2020-09-01", "close": 0.1201, "volume": 20566.0}, {"date": "2020-09-02", "close": 0.1201, "volume": 62448.0}, {"date": "2020-09-04", "close": 0.1201, "volume": 58284.0}, {"date": "2020-09-07", "close": 0.09608, "volume": 20216.0}, {"date": "2020-09-08", "close": 0.1201, "volume": 4163.0}, {"date": "2020-09-10", "close": 0.09608, "volume": 145493.0}, {"date": "2020-09-11", "close": 0.09608, "volume": 275240.0}, {"date": "2020-09-14", "close": 0.09608, "volume": 55995.0}, {"date": "2020-09-15", "close": 0.09608, "volume": 20816.0}, {"date": "2020-09-16", "close": 0.09608, "volume": 269556.0}, {"date": "2020-09-18", "close": 0.09608, "volume": 92488.0}, {"date": "2020-09-21", "close": 0.09608, "volume": 106352.0}, {"date": "2020-09-23", "close": 0.1201, "volume": 50915.0}, {"date": "2020-09-24", "close": 0.1201, "volume": 347638.0}, {"date": "2020-09-25", "close": 0.1201, "volume": 65154.0}, {"date": "2020-09-28", "close": 0.09608, "volume": 683505.0}, {"date": "2020-09-29", "close": 0.09608, "volume": 150999.0}, {"date": "2020-09-30", "close": 0.09608, "volume": 137927.0}, {"date": "2020-10-01", "close": 0.1201, "volume": 77394.0}, {"date": "2020-10-02", "close": 0.09608, "volume": 57002.0}, {"date": "2020-10-05", "close": 0.1201, "volume": 51311.0}, {"date": "2020-10-06", "close": 0.1201, "volume": 237644.0}, {"date": "2020-10-07", "close": 0.1201, "volume": 6245.0}, {"date": "2020-10-08", "close": 0.1201, "volume": 15508.0}, {"date": "2020-10-09", "close": 0.09608, "volume": 14163.0}, {"date": "2020-10-12", "close": 0.1201, "volume": 37470.0}, {"date": "2020-10-13", "close": 0.1201, "volume": 413597.0}, {"date": "2020-10-14", "close": 0.09608, "volume": 68505.0}, {"date": "2020-10-15", "close": 0.09608, "volume": 16861.0}, {"date": "2020-10-16", "close": 0.14412, "volume": 473162.0}, {"date": "2020-10-22", "close": 0.14412, "volume": 2322468.0}, {"date": "2020-10-23", "close": 0.1201, "volume": 1182394.0}, {"date": "2020-10-26", "close": 0.1201, "volume": 383014.0}, {"date": "2020-10-27", "close": 0.1201, "volume": 225381.0}, {"date": "2020-10-28", "close": 0.1201, "volume": 112406.0}, {"date": "2020-10-29", "close": 0.09608, "volume": 298368.0}, {"date": "2020-10-30", "close": 0.09608, "volume": 35828.0}, {"date": "2020-11-02", "close": 0.09608, "volume": 69076.0}, {"date": "2020-11-03", "close": 0.1201, "volume": 28133.0}, {"date": "2020-11-04", "close": 0.09608, "volume": 79170.0}, {"date": "2020-11-09", "close": 0.1201, "volume": 4163.0}, {"date": "2020-11-10", "close": 0.1201, "volume": 434941.0}, {"date": "2020-11-12", "close": 0.1201, "volume": 407991.0}, {"date": "2020-11-13", "close": 0.09608, "volume": 54796.0}, {"date": "2020-11-17", "close": 0.09608, "volume": 89639.0}, {"date": "2020-11-18", "close": 0.09608, "volume": 124852.0}, {"date": "2020-11-19", "close": 0.1201, "volume": 4164.0}, {"date": "2020-11-20", "close": 0.1201, "volume": 4163.0}, {"date": "2020-11-23", "close": 0.1201, "volume": 8326.0}, {"date": "2020-11-24", "close": 0.1201, "volume": 8327.0}, {"date": "2020-11-25", "close": 0.09608, "volume": 4163.0}, {"date": "2020-11-27", "close": 0.09608, "volume": 17604.0}, {"date": "2020-11-30", "close": 0.09608, "volume": 106812.0}, {"date": "2020-12-01", "close": 0.09608, "volume": 104913.0}, {"date": "2020-12-02", "close": 0.09608, "volume": 44016.0}, {"date": "2020-12-03", "close": 0.09608, "volume": 120733.0}, {"date": "2020-12-04", "close": 0.1201, "volume": 31203.0}, {"date": "2020-12-07", "close": 0.14412, "volume": 668796.0}, {"date": "2020-12-08", "close": 0.14412, "volume": 1334916.0}, {"date": "2020-12-09", "close": 0.1201, "volume": 1002033.0}, {"date": "2020-12-10", "close": 0.14412, "volume": 220233.0}, {"date": "2020-12-11", "close": 0.1201, "volume": 47877.0}, {"date": "2020-12-14", "close": 0.1201, "volume": 49702.0}, {"date": "2020-12-15", "close": 0.1201, "volume": 394948.0}, {"date": "2020-12-16", "close": 0.1201, "volume": 806117.0}, {"date": "2020-12-17", "close": 0.1201, "volume": 122576.0}, {"date": "2020-12-18", "close": 0.1201, "volume": 12498.0}, {"date": "2020-12-21", "close": 0.09608, "volume": 24022.0}, {"date": "2020-12-22", "close": 0.09608, "volume": 29142.0}, {"date": "2020-12-24", "close": 0.1201, "volume": 8260.0}, {"date": "2020-12-29", "close": 0.09608, "volume": 14655.0}, {"date": "2020-12-30", "close": 0.1201, "volume": 109596.0}, {"date": "2020-12-31", "close": 0.1201, "volume": 4621.0}, {"date": "2021-01-04", "close": 0.1201, "volume": 162878.0}, {"date": "2021-01-05", "close": 0.1201, "volume": 31637.0}, {"date": "2021-01-06", "close": 0.1201, "volume": 59326.0}, {"date": "2021-01-07", "close": 0.1201, "volume": 108246.0}, {"date": "2021-01-12", "close": 0.1201, "volume": 1.0}, {"date": "2021-01-13", "close": 0.1201, "volume": 66264.0}, {"date": "2021-01-14", "close": 0.1201, "volume": 49958.0}, {"date": "2021-01-15", "close": 0.16814, "volume": 3620928.0}, {"date": "2021-01-18", "close": 0.19216, "volume": 2288830.0}, {"date": "2021-01-19", "close": 0.16814, "volume": 785754.0}, {"date": "2021-01-20", "close": 0.16814, "volume": 409777.0}, {"date": "2021-01-21", "close": 0.19216, "volume": 293573.0}, {"date": "2021-01-22", "close": 0.19216, "volume": 749508.0}, {"date": "2021-01-25", "close": 0.16814, "volume": 119835.0}, {"date": "2021-01-27", "close": 0.16814, "volume": 98594.0}, {"date": "2021-01-28", "close": 0.16814, "volume": 1021766.0}, {"date": "2021-01-29", "close": 0.16814, "volume": 326104.0}, {"date": "2021-02-01", "close": 0.16814, "volume": 236113.0}, {"date": "2021-02-02", "close": 0.19216, "volume": 209117.0}, {"date": "2021-02-03", "close": 0.19216, "volume": 101171.0}, {"date": "2021-02-04", "close": 0.16814, "volume": 217839.0}, {"date": "2021-02-05", "close": 0.16814, "volume": 378149.0}, {"date": "2021-02-08", "close": 0.16814, "volume": 70469.0}, {"date": "2021-02-09", "close": 0.16814, "volume": 494018.0}, {"date": "2021-02-10", "close": 0.14412, "volume": 202670.0}, {"date": "2021-02-11", "close": 0.16814, "volume": 179978.0}, {"date": "2021-02-12", "close": 0.16814, "volume": 62448.0}, {"date": "2021-02-15", "close": 0.19216, "volume": 104335.0}, {"date": "2021-02-16", "close": 0.16814, "volume": 205198.0}, {"date": "2021-02-17", "close": 0.19216, "volume": 145031.0}, {"date": "2021-02-18", "close": 0.16814, "volume": 1798120.0}, {"date": "2021-02-19", "close": 0.16814, "volume": 41644.0}, {"date": "2021-02-22", "close": 0.16814, "volume": 52321.0}, {"date": "2021-02-23", "close": 0.19216, "volume": 87703.0}, {"date": "2021-02-24", "close": 0.16814, "volume": 55121.0}, {"date": "2021-02-25", "close": 0.16814, "volume": 51957.0}, {"date": "2021-02-26", "close": 0.16814, "volume": 29142.0}, {"date": "2021-03-01", "close": 0.16814, "volume": 242106.0}, {"date": "2021-03-02", "close": 0.16814, "volume": 498850.0}, {"date": "2021-03-03", "close": 0.16814, "volume": 261859.0}, {"date": "2021-03-04", "close": 0.16814, "volume": 291558.0}, {"date": "2021-03-05", "close": 0.16814, "volume": 498096.0}, {"date": "2021-03-08", "close": 0.16814, "volume": 322216.0}, {"date": "2021-03-09", "close": 0.19216, "volume": 74089.0}, {"date": "2021-03-10", "close": 0.16814, "volume": 55200.0}, {"date": "2021-03-11", "close": 0.16814, "volume": 91746.0}, {"date": "2021-03-12", "close": 0.16814, "volume": 101744.0}, {"date": "2021-03-15", "close": 0.16814, "volume": 114921.0}, {"date": "2021-03-16", "close": 0.16814, "volume": 356375.0}, {"date": "2021-03-17", "close": 0.2402, "volume": 3133905.0}, {"date": "2021-03-18", "close": 0.19216, "volume": 1977477.0}, {"date": "2021-03-19", "close": 0.21618, "volume": 115627.0}, {"date": "2021-03-22", "close": 0.21618, "volume": 646914.0}, {"date": "2021-03-23", "close": 0.19216, "volume": 506802.0}, {"date": "2021-03-24", "close": 0.19216, "volume": 182706.0}, {"date": "2021-03-25", "close": 0.19216, "volume": 54006.0}, {"date": "2021-03-26", "close": 0.19216, "volume": 46907.0}, {"date": "2021-03-29", "close": 0.21618, "volume": 57792.0}, {"date": "2021-03-30", "close": 0.19216, "volume": 206633.0}, {"date": "2021-03-31", "close": 0.2402, "volume": 645715.0}, {"date": "2021-04-01", "close": 0.21618, "volume": 359291.0}, {"date": "2021-04-06", "close": 0.21618, "volume": 185437.0}, {"date": "2021-04-07", "close": 0.2402, "volume": 55749.0}, {"date": "2021-04-08", "close": 0.21618, "volume": 240211.0}, {"date": "2021-04-09", "close": 0.19216, "volume": 84180.0}, {"date": "2021-04-12", "close": 0.21618, "volume": 140085.0}, {"date": "2021-04-13", "close": 0.21618, "volume": 170873.0}, {"date": "2021-04-14", "close": 0.19216, "volume": 150628.0}, {"date": "2021-04-15", "close": 0.21618, "volume": 1098672.0}, {"date": "2021-04-16", "close": 0.21618, "volume": 636139.0}, {"date": "2021-04-19", "close": 0.19216, "volume": 191476.0}, {"date": "2021-04-20", "close": 0.33628, "volume": 5080530.0}, {"date": "2021-04-21", "close": 0.28824, "volume": 2008891.0}, {"date": "2021-04-22", "close": 0.31226, "volume": 3007075.0}, {"date": "2021-04-23", "close": 0.31226, "volume": 453324.0}, {"date": "2021-04-26", "close": 0.28824, "volume": 493998.0}, {"date": "2021-04-27", "close": 0.28824, "volume": 139331.0}, {"date": "2021-04-28", "close": 0.31226, "volume": 1498667.0}, {"date": "2021-04-29", "close": 0.26422, "volume": 1499290.0}, {"date": "2021-04-30", "close": 0.28824, "volume": 1422573.0}, {"date": "2021-05-03", "close": 0.33628, "volume": 1685267.0}, {"date": "2021-05-04", "close": 0.3603, "volume": 4301246.0}, {"date": "2021-05-05", "close": 0.33628, "volume": 1280236.0}, {"date": "2021-05-06", "close": 0.38432, "volume": 4949495.0}, {"date": "2021-05-07", "close": 0.33628, "volume": 1195243.0}, {"date": "2021-05-10", "close": 0.33628, "volume": 1518565.0}, {"date": "2021-05-11", "close": 0.33628, "volume": 2357044.0}, {"date": "2021-05-12", "close": 0.31226, "volume": 605461.0}, {"date": "2021-05-13", "close": 0.31226, "volume": 700101.0}, {"date": "2021-05-14", "close": 0.31226, "volume": 243171.0}, {"date": "2021-05-17", "close": 0.31226, "volume": 197786.0}, {"date": "2021-05-18", "close": 0.38432, "volume": 3421605.0}, {"date": "2021-05-19", "close": 0.38432, "volume": 3579129.0}, {"date": "2021-05-20", "close": 0.33628, "volume": 2246210.0}, {"date": "2021-05-21", "close": 0.3603, "volume": 2775579.0}, {"date": "2021-05-24", "close": 0.33628, "volume": 678393.0}, {"date": "2021-05-25", "close": 0.33628, "volume": 777786.0}, {"date": "2021-05-26", "close": 0.33628, "volume": 751684.0}, {"date": "2021-05-27", "close": 0.31226, "volume": 324165.0}, {"date": "2021-05-28", "close": 0.33628, "volume": 514378.0}, {"date": "2021-06-02", "close": 0.31226, "volume": 3555411.0}, {"date": "2021-06-03", "close": 0.31226, "volume": 1050811.0}, {"date": "2021-06-04", "close": 0.31226, "volume": 289995.0}, {"date": "2021-06-07", "close": 0.28824, "volume": 247679.0}, {"date": "2021-06-08", "close": 0.26422, "volume": 860932.0}, {"date": "2021-06-09", "close": 0.26422, "volume": 249513.0}, {"date": "2021-06-10", "close": 0.26422, "volume": 1397383.0}, {"date": "2021-06-11", "close": 0.28824, "volume": 195585.0}, {"date": "2021-06-15", "close": 0.26422, "volume": 440436.0}, {"date": "2021-06-16", "close": 0.26422, "volume": 884583.0}, {"date": "2021-06-17", "close": 0.26422, "volume": 245381.0}, {"date": "2021-06-18", "close": 0.26422, "volume": 197506.0}, {"date": "2021-06-21", "close": 0.2402, "volume": 590480.0}, {"date": "2021-06-22", "close": 0.2402, "volume": 54818.0}, {"date": "2021-06-23", "close": 0.22819, "volume": 294788.0}, {"date": "2021-06-24", "close": 0.2402, "volume": 206650.0}, {"date": "2021-06-25", "close": 0.2402, "volume": 171126.0}, {"date": "2021-06-28", "close": 0.2402, "volume": 150147.0}, {"date": "2021-06-29", "close": 0.2402, "volume": 118221.0}, {"date": "2021-06-30", "close": 0.2402, "volume": 155566.0}, {"date": "2021-07-01", "close": 0.2402, "volume": 424590.0}, {"date": "2021-07-02", "close": 0.2402, "volume": 210952.0}, {"date": "2021-07-05", "close": 0.2402, "volume": 154232.0}, {"date": "2021-07-06", "close": 0.2402, "volume": 270800.0}, {"date": "2021-07-07", "close": 0.26422, "volume": 787450.0}, {"date": "2021-07-08", "close": 0.21618, "volume": 1121703.0}, {"date": "2021-07-09", "close": 0.21618, "volume": 162032.0}, {"date": "2021-07-12", "close": 0.2402, "volume": 115201.0}, {"date": "2021-07-13", "close": 0.21618, "volume": 80331.0}, {"date": "2021-07-14", "close": 0.21618, "volume": 207073.0}, {"date": "2021-07-15", "close": 0.21618, "volume": 89081.0}, {"date": "2021-07-16", "close": 0.21618, "volume": 209658.0}, {"date": "2021-07-19", "close": 0.21618, "volume": 217044.0}, {"date": "2021-07-20", "close": 0.22819, "volume": 692715.0}, {"date": "2021-07-21", "close": 0.21618, "volume": 111977.0}, {"date": "2021-07-22", "close": 0.21618, "volume": 109299.0}, {"date": "2021-07-23", "close": 0.2402, "volume": 128849.0}, {"date": "2021-07-26", "close": 0.2402, "volume": 192105.0}, {"date": "2021-07-27", "close": 0.2402, "volume": 112635.0}, {"date": "2021-07-28", "close": 0.21618, "volume": 232277.0}, {"date": "2021-07-29", "close": 0.2402, "volume": 96287.0}, {"date": "2021-07-30", "close": 0.2402, "volume": 51966.0}, {"date": "2021-08-02", "close": 0.2402, "volume": 22903.0}, {"date": "2021-08-03", "close": 0.26422, "volume": 128571.0}, {"date": "2021-08-04", "close": 0.26422, "volume": 38110.0}, {"date": "2021-08-05", "close": 0.19216, "volume": 1552748.0}, {"date": "2021-08-06", "close": 0.19216, "volume": 323785.0}, {"date": "2021-08-09", "close": 0.21618, "volume": 50334.0}, {"date": "2021-08-10", "close": 0.21618, "volume": 94071.0}, {"date": "2021-08-11", "close": 0.19216, "volume": 20736.0}, {"date": "2021-08-12", "close": 0.19216, "volume": 52430.0}, {"date": "2021-08-13", "close": 0.2402, "volume": 468751.0}, {"date": "2021-08-16", "close": 0.21618, "volume": 135872.0}, {"date": "2021-08-17", "close": 0.21618, "volume": 115267.0}, {"date": "2021-08-18", "close": 0.21618, "volume": 306477.0}, {"date": "2021-08-19", "close": 0.19216, "volume": 113735.0}, {"date": "2021-08-20", "close": 0.21618, "volume": 13843.0}, {"date": "2021-08-23", "close": 0.21618, "volume": 53330.0}, {"date": "2021-08-24", "close": 0.20417, "volume": 77609.0}, {"date": "2021-08-25", "close": 0.20417, "volume": 9460.0}, {"date": "2021-08-26", "close": 0.19216, "volume": 1503370.0}, {"date": "2021-08-31", "close": 0.26422, "volume": 4923486.0}, {"date": "2021-09-01", "close": 0.28824, "volume": 2724683.0}, {"date": "2021-09-02", "close": 0.26422, "volume": 1432890.0}, {"date": "2021-09-03", "close": 0.3603, "volume": 6949452.0}, {"date": "2021-09-06", "close": 0.43236, "volume": 7900086.0}, {"date": "2021-09-07", "close": 0.40834, "volume": 2037119.0}, {"date": "2021-09-08", "close": 0.43236, "volume": 2790650.0}, {"date": "2021-09-09", "close": 0.38432, "volume": 1208391.0}, {"date": "2021-09-10", "close": 0.40834, "volume": 1572515.0}, {"date": "2021-09-13", "close": 0.50442, "volume": 9353042.0}, {"date": "2021-09-14", "close": 0.4804, "volume": 4661312.0}, {"date": "2021-09-15", "close": 0.4804, "volume": 2132007.0}, {"date": "2021-09-16", "close": 0.57648, "volume": 4997402.0}, {"date": "2021-09-17", "close": 0.55246, "volume": 2934235.0}, {"date": "2021-09-20", "close": 0.4804, "volume": 2695077.0}, {"date": "2021-09-21", "close": 0.45638, "volume": 2904926.0}, {"date": "2021-09-22", "close": 0.4804, "volume": 1180683.0}, {"date": "2021-09-23", "close": 0.45638, "volume": 953845.0}, {"date": "2021-09-24", "close": 0.43236, "volume": 710441.0}, {"date": "2021-09-27", "close": 0.40834, "volume": 1612418.0}, {"date": "2021-09-28", "close": 0.38432, "volume": 523376.0}, {"date": "2021-09-29", "close": 0.38432, "volume": 1437819.0}, {"date": "2021-09-30", "close": 0.38432, "volume": 328688.0}, {"date": "2021-10-01", "close": 0.38432, "volume": 579450.0}, {"date": "2021-10-04", "close": 0.38432, "volume": 815525.0}, {"date": "2021-10-05", "close": 0.3603, "volume": 1865550.0}, {"date": "2021-10-06", "close": 0.33628, "volume": 555967.0}, {"date": "2021-10-07", "close": 0.33628, "volume": 350055.0}, {"date": "2021-10-08", "close": 0.33628, "volume": 525156.0}, {"date": "2021-10-11", "close": 0.38432, "volume": 827875.0}, {"date": "2021-10-12", "close": 0.3603, "volume": 479934.0}, {"date": "2021-10-13", "close": 0.40834, "volume": 1350220.0}, {"date": "2021-10-14", "close": 0.38432, "volume": 560928.0}, {"date": "2021-10-15", "close": 0.38432, "volume": 332500.0}, {"date": "2021-10-18", "close": 0.38432, "volume": 925060.0}, {"date": "2021-10-19", "close": 0.4804, "volume": 2280865.0}, {"date": "2021-10-20", "close": 0.4804, "volume": 1874331.0}, {"date": "2021-10-21", "close": 0.45638, "volume": 1233926.0}, {"date": "2021-10-22", "close": 0.50442, "volume": 595879.0}, {"date": "2021-10-25", "close": 0.45638, "volume": 585417.0}, {"date": "2021-10-26", "close": 0.45638, "volume": 597805.0}, {"date": "2021-10-27", "close": 0.40834, "volume": 828250.0}, {"date": "2021-10-28", "close": 0.43236, "volume": 1143729.0}, {"date": "2021-10-29", "close": 0.40834, "volume": 480333.0}, {"date": "2021-11-01", "close": 0.40834, "volume": 206493.0}, {"date": "2021-11-02", "close": 0.43236, "volume": 475370.0}, {"date": "2021-11-03", "close": 0.40834, "volume": 204179.0}, {"date": "2021-11-04", "close": 0.45638, "volume": 1679655.0}, {"date": "2021-11-05", "close": 0.43236, "volume": 511011.0}, {"date": "2021-11-08", "close": 0.43236, "volume": 455932.0}, {"date": "2021-11-09", "close": 0.45638, "volume": 858909.0}, {"date": "2021-11-10", "close": 0.45638, "volume": 831509.0}, {"date": "2021-11-11", "close": 0.40834, "volume": 1037477.0}, {"date": "2021-11-12", "close": 0.43236, "volume": 554212.0}, {"date": "2021-11-15", "close": 0.40834, "volume": 418834.0}, {"date": "2021-11-16", "close": 0.40834, "volume": 221676.0}, {"date": "2021-11-17", "close": 0.40834, "volume": 573331.0}, {"date": "2021-11-18", "close": 0.40834, "volume": 236550.0}, {"date": "2021-11-19", "close": 0.38432, "volume": 365417.0}, {"date": "2021-11-22", "close": 0.38432, "volume": 384224.0}, {"date": "2021-11-25", "close": 0.38432, "volume": 1129702.0}, {"date": "2021-11-26", "close": 0.3603, "volume": 1278958.0}, {"date": "2021-11-29", "close": 0.33628, "volume": 738508.0}, {"date": "2021-11-30", "close": 0.31226, "volume": 584030.0}, {"date": "2021-12-01", "close": 0.31226, "volume": 510582.0}, {"date": "2021-12-02", "close": 0.3603, "volume": 1132451.0}, {"date": "2021-12-03", "close": 0.33628, "volume": 1045738.0}, {"date": "2021-12-06", "close": 0.33628, "volume": 692610.0}, {"date": "2021-12-07", "close": 0.33628, "volume": 306411.0}, {"date": "2021-12-08", "close": 0.33628, "volume": 131001.0}, {"date": "2021-12-09", "close": 0.3603, "volume": 1008742.0}, {"date": "2021-12-10", "close": 0.3603, "volume": 512571.0}, {"date": "2021-12-13", "close": 0.33628, "volume": 121536.0}, {"date": "2021-12-14", "close": 0.33628, "volume": 279833.0}, {"date": "2021-12-15", "close": 0.31226, "volume": 751226.0}, {"date": "2021-12-16", "close": 0.31226, "volume": 881469.0}, {"date": "2021-12-17", "close": 0.33628, "volume": 1288126.0}, {"date": "2021-12-20", "close": 0.31226, "volume": 426297.0}, {"date": "2021-12-21", "close": 0.28824, "volume": 70799.0}, {"date": "2021-12-22", "close": 0.30025, "volume": 240778.0}, {"date": "2021-12-23", "close": 0.31226, "volume": 131162.0}, {"date": "2021-12-24", "close": 0.31226, "volume": 174172.0}, {"date": "2021-12-29", "close": 0.31226, "volume": 97283.0}, {"date": "2021-12-30", "close": 0.31226, "volume": 124853.0}, {"date": "2021-12-31", "close": 0.33628, "volume": 55382.0}, {"date": "2022-01-04", "close": 0.31226, "volume": 86054.0}, {"date": "2022-01-05", "close": 0.3603, "volume": 558772.0}, {"date": "2022-01-06", "close": 0.3603, "volume": 673851.0}, {"date": "2022-01-07", "close": 0.3603, "volume": 574087.0}, {"date": "2022-01-10", "close": 0.33628, "volume": 362025.0}, {"date": "2022-01-11", "close": 0.34829, "volume": 203785.0}, {"date": "2022-01-12", "close": 0.3603, "volume": 968536.0}, {"date": "2022-01-13", "close": 0.38432, "volume": 383944.0}, {"date": "2022-01-14", "close": 0.3603, "volume": 650061.0}, {"date": "2022-01-17", "close": 0.3603, "volume": 464692.0}, {"date": "2022-01-18", "close": 0.3603, "volume": 408526.0}, {"date": "2022-01-19", "close": 0.33628, "volume": 274340.0}, {"date": "2022-01-20", "close": 0.38432, "volume": 376875.0}, {"date": "2022-01-21", "close": 0.3603, "volume": 263536.0}, {"date": "2022-01-24", "close": 0.33628, "volume": 851179.0}, {"date": "2022-01-25", "close": 0.33628, "volume": 814843.0}, {"date": "2022-01-27", "close": 0.31226, "volume": 269062.0}, {"date": "2022-01-28", "close": 0.31226, "volume": 333386.0}, {"date": "2022-01-31", "close": 0.33628, "volume": 616814.0}, {"date": "2022-02-01", "close": 0.33628, "volume": 366400.0}, {"date": "2022-02-02", "close": 0.33628, "volume": 166974.0}, {"date": "2022-02-03", "close": 0.33628, "volume": 696606.0}, {"date": "2022-02-04", "close": 0.31226, "volume": 173272.0}, {"date": "2022-02-07", "close": 0.33628, "volume": 123620.0}, {"date": "2022-02-08", "close": 0.33628, "volume": 255656.0}, {"date": "2022-02-09", "close": 0.33628, "volume": 29825.0}, {"date": "2022-02-14", "close": 0.28824, "volume": 1844253.0}, {"date": "2022-02-15", "close": 0.26422, "volume": 793282.0}, {"date": "2022-02-16", "close": 0.28824, "volume": 652614.0}, {"date": "2022-02-17", "close": 0.28824, "volume": 453459.0}, {"date": "2022-02-18", "close": 0.28824, "volume": 284360.0}, {"date": "2022-02-21", "close": 0.26422, "volume": 231963.0}, {"date": "2022-02-22", "close": 0.2402, "volume": 1779440.0}, {"date": "2022-02-23", "close": 0.2402, "volume": 901287.0}, {"date": "2022-02-24", "close": 0.21618, "volume": 377870.0}, {"date": "2022-02-25", "close": 0.2402, "volume": 558887.0}, {"date": "2022-02-28", "close": 0.2402, "volume": 100127.0}, {"date": "2022-03-01", "close": 0.26422, "volume": 1943965.0}, {"date": "2022-03-02", "close": 0.26422, "volume": 1678770.0}, {"date": "2022-03-03", "close": 0.28824, "volume": 1255280.0}, {"date": "2022-03-04", "close": 0.26422, "volume": 2332041.0}, {"date": "2022-03-07", "close": 0.26422, "volume": 529643.0}, {"date": "2022-03-08", "close": 0.2402, "volume": 148003.0}, {"date": "2022-03-09", "close": 0.26422, "volume": 1119670.0}, {"date": "2022-03-10", "close": 0.26422, "volume": 653405.0}, {"date": "2022-03-11", "close": 0.26422, "volume": 973319.0}, {"date": "2022-03-14", "close": 0.2402, "volume": 665164.0}, {"date": "2022-03-15", "close": 0.26422, "volume": 118834.0}, {"date": "2022-03-16", "close": 0.2402, "volume": 492741.0}, {"date": "2022-03-17", "close": 0.2402, "volume": 146520.0}, {"date": "2022-03-18", "close": 0.27623, "volume": 376381.0}, {"date": "2022-03-21", "close": 0.26422, "volume": 445913.0}, {"date": "2022-03-22", "close": 0.26422, "volume": 409046.0}, {"date": "2022-03-23", "close": 0.26422, "volume": 685961.0}, {"date": "2022-03-24", "close": 0.31226, "volume": 1226730.0}, {"date": "2022-03-25", "close": 0.31226, "volume": 697405.0}, {"date": "2022-03-28", "close": 0.28824, "volume": 563353.0}, {"date": "2022-03-29", "close": 0.26422, "volume": 313106.0}, {"date": "2022-03-30", "close": 0.28824, "volume": 324910.0}, {"date": "2022-03-31", "close": 0.28824, "volume": 575357.0}, {"date": "2022-04-01", "close": 0.31226, "volume": 899153.0}, {"date": "2022-04-04", "close": 0.31226, "volume": 620518.0}, {"date": "2022-04-05", "close": 0.28824, "volume": 206632.0}, {"date": "2022-04-06", "close": 0.26422, "volume": 476884.0}, {"date": "2022-04-07", "close": 0.27623, "volume": 239820.0}, {"date": "2022-04-08", "close": 0.31226, "volume": 1950069.0}, {"date": "2022-04-11", "close": 0.31226, "volume": 2162796.0}, {"date": "2022-04-12", "close": 0.28824, "volume": 801611.0}, {"date": "2022-04-13", "close": 0.28824, "volume": 683361.0}, {"date": "2022-04-14", "close": 0.26422, "volume": 1918924.0}, {"date": "2022-04-19", "close": 0.28824, "volume": 1140737.0}, {"date": "2022-04-20", "close": 0.28824, "volume": 252964.0}, {"date": "2022-04-21", "close": 0.26422, "volume": 339189.0}, {"date": "2022-04-22", "close": 0.26422, "volume": 681170.0}, {"date": "2022-04-26", "close": 0.26422, "volume": 927487.0}, {"date": "2022-04-27", "close": 0.26422, "volume": 554863.0}, {"date": "2022-04-28", "close": 0.2402, "volume": 488808.0}, {"date": "2022-04-29", "close": 0.2402, "volume": 1336807.0}, {"date": "2022-05-02", "close": 0.21618, "volume": 177653.0}, {"date": "2022-05-03", "close": 0.21618, "volume": 403405.0}, {"date": "2022-05-04", "close": 0.21618, "volume": 164112.0}, {"date": "2022-05-05", "close": 0.2402, "volume": 296797.0}, {"date": "2022-05-06", "close": 0.21618, "volume": 310121.0}, {"date": "2022-05-09", "close": 0.21618, "volume": 992026.0}, {"date": "2022-05-10", "close": 0.19216, "volume": 823786.0}, {"date": "2022-05-11", "close": 0.21618, "volume": 227924.0}, {"date": "2022-05-12", "close": 0.21618, "volume": 214668.0}, {"date": "2022-05-13", "close": 0.19216, "volume": 171460.0}, {"date": "2022-05-16", "close": 0.20417, "volume": 14582.0}, {"date": "2022-05-17", "close": 0.20417, "volume": 102682.0}, {"date": "2022-05-18", "close": 0.21618, "volume": 280992.0}, {"date": "2022-05-19", "close": 0.21618, "volume": 152418.0}, {"date": "2022-05-20", "close": 0.21618, "volume": 48428.0}, {"date": "2022-05-23", "close": 0.20417, "volume": 29303.0}, {"date": "2022-05-24", "close": 0.19216, "volume": 47196.0}, {"date": "2022-05-25", "close": 0.19216, "volume": 10897.0}, {"date": "2022-05-26", "close": 0.19216, "volume": 37600.0}, {"date": "2022-05-27", "close": 0.20417, "volume": 28378.0}, {"date": "2022-05-30", "close": 0.19216, "volume": 80411.0}, {"date": "2022-05-31", "close": 0.19216, "volume": 1419215.0}, {"date": "2022-06-01", "close": 0.19216, "volume": 162793.0}, {"date": "2022-06-02", "close": 0.16814, "volume": 184112.0}, {"date": "2022-06-03", "close": 0.19216, "volume": 1397346.0}, {"date": "2022-06-06", "close": 0.19216, "volume": 159258.0}, {"date": "2022-06-07", "close": 0.19216, "volume": 267644.0}, {"date": "2022-06-08", "close": 0.21618, "volume": 207120.0}, {"date": "2022-06-09", "close": 0.16814, "volume": 148061.0}, {"date": "2022-06-10", "close": 0.16814, "volume": 335664.0}, {"date": "2022-06-14", "close": 0.16814, "volume": 784033.0}, {"date": "2022-06-15", "close": 0.14412, "volume": 150908.0}, {"date": "2022-06-16", "close": 0.16814, "volume": 486828.0}, {"date": "2022-06-17", "close": 0.16814, "volume": 386374.0}, {"date": "2022-06-20", "close": 0.16814, "volume": 145123.0}, {"date": "2022-06-21", "close": 0.16814, "volume": 114242.0}, {"date": "2022-06-22", "close": 0.14412, "volume": 489618.0}, {"date": "2022-06-23", "close": 0.14412, "volume": 4962.0}, {"date": "2022-06-24", "close": 0.14412, "volume": 30164.0}, {"date": "2022-06-27", "close": 0.14412, "volume": 984959.0}, {"date": "2022-06-28", "close": 0.14412, "volume": 585509.0}, {"date": "2022-06-29", "close": 0.14412, "volume": 368662.0}, {"date": "2022-06-30", "close": 0.1201, "volume": 294757.0}, {"date": "2022-07-01", "close": 0.14412, "volume": 280933.0}, {"date": "2022-07-04", "close": 0.16814, "volume": 83834.0}, {"date": "2022-07-05", "close": 0.16814, "volume": 363009.0}, {"date": "2022-07-06", "close": 0.16814, "volume": 59672.0}, {"date": "2022-07-07", "close": 0.16814, "volume": 60822.0}, {"date": "2022-07-08", "close": 0.19216, "volume": 99205.0}, {"date": "2022-07-11", "close": 0.19216, "volume": 28811.0}, {"date": "2022-07-12", "close": 0.16814, "volume": 34036.0}, {"date": "2022-07-13", "close": 0.16814, "volume": 4245.0}, {"date": "2022-07-14", "close": 0.19216, "volume": 7912.0}, {"date": "2022-07-15", "close": 0.16814, "volume": 5844.0}, {"date": "2022-07-18", "close": 0.18015, "volume": 48709.0}, {"date": "2022-07-19", "close": 0.18015, "volume": 1636.0}, {"date": "2022-07-20", "close": 0.16814, "volume": 8747.0}, {"date": "2022-07-22", "close": 0.16814, "volume": 152641.0}, {"date": "2022-07-25", "close": 0.16814, "volume": 68721.0}, {"date": "2022-07-26", "close": 0.16814, "volume": 2998.0}, {"date": "2022-07-27", "close": 0.16814, "volume": 64000.0}, {"date": "2022-07-28", "close": 0.20417, "volume": 926406.0}, {"date": "2022-07-29", "close": 0.19216, "volume": 182768.0}, {"date": "2022-08-01", "close": 0.19216, "volume": 176738.0}, {"date": "2022-08-02", "close": 0.19216, "volume": 112407.0}, {"date": "2022-08-03", "close": 0.18015, "volume": 40472.0}, {"date": "2022-08-04", "close": 0.18015, "volume": 81818.0}, {"date": "2022-08-05", "close": 0.16814, "volume": 1577.0}, {"date": "2022-08-08", "close": 0.19216, "volume": 191796.0}, {"date": "2022-08-09", "close": 0.19216, "volume": 1036.0}, {"date": "2022-08-10", "close": 0.19216, "volume": 145258.0}, {"date": "2022-08-11", "close": 0.19216, "volume": 226976.0}, {"date": "2022-08-12", "close": 0.19216, "volume": 95400.0}, {"date": "2022-08-15", "close": 0.19216, "volume": 128562.0}, {"date": "2022-08-16", "close": 0.19216, "volume": 339152.0}, {"date": "2022-08-17", "close": 0.19216, "volume": 162472.0}, {"date": "2022-08-18", "close": 0.16814, "volume": 99001.0}, {"date": "2022-08-19", "close": 0.19216, "volume": 87039.0}, {"date": "2022-08-22", "close": 0.16814, "volume": 99584.0}, {"date": "2022-08-23", "close": 0.18015, "volume": 31224.0}, {"date": "2022-08-24", "close": 0.19216, "volume": 44022.0}, {"date": "2022-08-25", "close": 0.19216, "volume": 674573.0}, {"date": "2022-08-26", "close": 0.19216, "volume": 75780.0}, {"date": "2022-08-29", "close": 0.19216, "volume": 128470.0}, {"date": "2022-08-30", "close": 0.19216, "volume": 340971.0}, {"date": "2022-08-31", "close": 0.19216, "volume": 145551.0}, {"date": "2022-09-01", "close": 0.19216, "volume": 56042.0}, {"date": "2022-09-02", "close": 0.19216, "volume": 18991.0}, {"date": "2022-09-05", "close": 0.2402, "volume": 2210469.0}, {"date": "2022-09-06", "close": 0.2402, "volume": 225884.0}, {"date": "2022-09-07", "close": 0.2402, "volume": 110346.0}, {"date": "2022-09-08", "close": 0.2402, "volume": 513864.0}, {"date": "2022-09-09", "close": 0.21618, "volume": 195058.0}, {"date": "2022-09-12", "close": 0.26422, "volume": 579824.0}, {"date": "2022-09-13", "close": 0.2402, "volume": 407551.0}, {"date": "2022-09-14", "close": 0.21618, "volume": 89803.0}, {"date": "2022-09-15", "close": 0.2402, "volume": 157184.0}, {"date": "2022-09-16", "close": 0.2402, "volume": 210387.0}, {"date": "2022-09-19", "close": 0.21618, "volume": 287774.0}, {"date": "2022-09-20", "close": 0.21618, "volume": 73689.0}, {"date": "2022-09-21", "close": 0.21618, "volume": 727425.0}, {"date": "2022-09-23", "close": 0.19216, "volume": 296304.0}, {"date": "2022-09-26", "close": 0.19216, "volume": 86321.0}, {"date": "2022-09-27", "close": 0.19216, "volume": 201873.0}, {"date": "2022-09-28", "close": 0.20417, "volume": 42038.0}, {"date": "2022-09-29", "close": 0.20417, "volume": 93764.0}, {"date": "2022-09-30", "close": 0.19216, "volume": 88862.0}, {"date": "2022-10-03", "close": 0.16814, "volume": 582150.0}, {"date": "2022-10-04", "close": 0.18015, "volume": 101000.0}, {"date": "2022-10-05", "close": 0.19216, "volume": 73291.0}, {"date": "2022-10-06", "close": 0.19216, "volume": 50341.0}, {"date": "2022-10-07", "close": 0.19216, "volume": 370294.0}, {"date": "2022-10-10", "close": 0.18015, "volume": 295956.0}, {"date": "2022-10-11", "close": 0.18015, "volume": 23819.0}, {"date": "2022-10-13", "close": 0.16814, "volume": 840607.0}, {"date": "2022-10-14", "close": 0.16814, "volume": 137164.0}, {"date": "2022-10-17", "close": 0.16814, "volume": 53282.0}, {"date": "2022-10-18", "close": 0.18015, "volume": 54259.0}, {"date": "2022-10-19", "close": 0.18015, "volume": 55111.0}, {"date": "2022-10-20", "close": 0.16814, "volume": 95962.0}, {"date": "2022-10-21", "close": 0.18015, "volume": 396188.0}, {"date": "2022-10-24", "close": 0.18015, "volume": 7542.0}, {"date": "2022-10-25", "close": 0.14412, "volume": 493824.0}, {"date": "2022-10-26", "close": 0.16814, "volume": 411781.0}, {"date": "2022-10-27", "close": 0.14412, "volume": 248423.0}, {"date": "2022-10-28", "close": 0.16814, "volume": 158305.0}, {"date": "2022-10-31", "close": 0.15613, "volume": 160421.0}, {"date": "2022-11-01", "close": 0.15613, "volume": 27977.0}, {"date": "2022-11-02", "close": 0.16814, "volume": 333027.0}, {"date": "2022-11-03", "close": 0.15613, "volume": 2723.0}, {"date": "2022-11-04", "close": 0.15613, "volume": 47583.0}, {"date": "2022-11-07", "close": 0.16814, "volume": 12108.0}, {"date": "2022-11-08", "close": 0.15613, "volume": 65791.0}, {"date": "2022-11-09", "close": 0.16814, "volume": 672319.0}, {"date": "2022-11-10", "close": 0.16814, "volume": 160222.0}, {"date": "2022-11-11", "close": 0.16814, "volume": 267228.0}, {"date": "2022-11-14", "close": 0.16814, "volume": 105388.0}, {"date": "2022-11-15", "close": 0.18015, "volume": 10396.0}, {"date": "2022-11-16", "close": 0.16814, "volume": 2998.0}, {"date": "2022-11-17", "close": 0.16814, "volume": 646652.0}, {"date": "2022-11-18", "close": 0.19216, "volume": 95207.0}, {"date": "2022-11-21", "close": 0.16814, "volume": 109070.0}, {"date": "2022-11-22", "close": 0.16814, "volume": 23096.0}, {"date": "2022-11-23", "close": 0.16814, "volume": 27469.0}, {"date": "2022-11-24", "close": 0.16814, "volume": 9140.0}, {"date": "2022-11-25", "close": 0.16814, "volume": 56500.0}, {"date": "2022-11-28", "close": 0.16814, "volume": 434.0}, {"date": "2022-11-29", "close": 0.16814, "volume": 123482.0}, {"date": "2022-11-30", "close": 0.16814, "volume": 60290.0}, {"date": "2022-12-01", "close": 0.16814, "volume": 135891.0}, {"date": "2022-12-02", "close": 0.16814, "volume": 159319.0}, {"date": "2022-12-05", "close": 0.16814, "volume": 49861.0}, {"date": "2022-12-06", "close": 0.15613, "volume": 227419.0}, {"date": "2022-12-07", "close": 0.15613, "volume": 178932.0}, {"date": "2022-12-08", "close": 0.15613, "volume": 50230.0}, {"date": "2022-12-09", "close": 0.14412, "volume": 149917.0}, {"date": "2022-12-12", "close": 0.14412, "volume": 139467.0}, {"date": "2022-12-13", "close": 0.15613, "volume": 93553.0}, {"date": "2022-12-14", "close": 0.15613, "volume": 16661.0}, {"date": "2022-12-15", "close": 0.14412, "volume": 208576.0}, {"date": "2022-12-16", "close": 0.14412, "volume": 14180.0}, {"date": "2022-12-19", "close": 0.15613, "volume": 86703.0}, {"date": "2022-12-20", "close": 0.14412, "volume": 72496.0}, {"date": "2022-12-21", "close": 0.14412, "volume": 59308.0}, {"date": "2022-12-22", "close": 0.14412, "volume": 331578.0}, {"date": "2022-12-23", "close": 0.15613, "volume": 8154.0}, {"date": "2022-12-28", "close": 0.15613, "volume": 13769.0}, {"date": "2022-12-29", "close": 0.14412, "volume": 53919.0}, {"date": "2022-12-30", "close": 0.15613, "volume": 135898.0}, {"date": "2023-01-03", "close": 0.14412, "volume": 49189.0}, {"date": "2023-01-04", "close": 0.14412, "volume": 43297.0}, {"date": "2023-01-05", "close": 0.14412, "volume": 140808.0}, {"date": "2023-01-06", "close": 0.15613, "volume": 4580.0}, {"date": "2023-01-09", "close": 0.14412, "volume": 950915.0}, {"date": "2023-01-10", "close": 0.14412, "volume": 85149.0}, {"date": "2023-01-11", "close": 0.14412, "volume": 260151.0}, {"date": "2023-01-12", "close": 0.14412, "volume": 77802.0}, {"date": "2023-01-13", "close": 0.14412, "volume": 120585.0}, {"date": "2023-01-16", "close": 0.14412, "volume": 45046.0}, {"date": "2023-01-17", "close": 0.1201, "volume": 8252.0}, {"date": "2023-01-18", "close": 0.13211, "volume": 1161345.0}, {"date": "2023-01-19", "close": 0.13211, "volume": 129821.0}, {"date": "2023-01-20", "close": 0.13211, "volume": 95915.0}, {"date": "2023-01-23", "close": 0.13211, "volume": 134143.0}, {"date": "2023-01-24", "close": 0.13211, "volume": 20881.0}, {"date": "2023-01-25", "close": 0.13211, "volume": 83264.0}, {"date": "2023-01-27", "close": 0.13211, "volume": 28578.0}, {"date": "2023-01-30", "close": 0.13211, "volume": 100361.0}, {"date": "2023-01-31", "close": 0.13211, "volume": 1445.0}, {"date": "2023-02-01", "close": 0.1201, "volume": 76899.0}, {"date": "2023-02-02", "close": 0.13211, "volume": 249240.0}, {"date": "2023-02-06", "close": 0.1201, "volume": 372962.0}, {"date": "2023-02-07", "close": 0.1201, "volume": 60923.0}, {"date": "2023-02-08", "close": 0.13211, "volume": 47127.0}, {"date": "2023-02-09", "close": 0.1201, "volume": 208160.0}, {"date": "2023-02-10", "close": 0.1201, "volume": 747.0}, {"date": "2023-02-13", "close": 0.1201, "volume": 84321.0}, {"date": "2023-02-14", "close": 0.13211, "volume": 155932.0}, {"date": "2023-02-15", "close": 0.1201, "volume": 138752.0}, {"date": "2023-02-16", "close": 0.13211, "volume": 2847.0}, {"date": "2023-02-17", "close": 0.13211, "volume": 41645.0}, {"date": "2023-02-20", "close": 0.13211, "volume": 27189.0}, {"date": "2023-02-21", "close": 0.1201, "volume": 14597.0}, {"date": "2023-02-22", "close": 0.1201, "volume": 2004.0}, {"date": "2023-02-23", "close": 0.13211, "volume": 34590.0}, {"date": "2023-02-24", "close": 0.1201, "volume": 425147.0}, {"date": "2023-02-27", "close": 0.1201, "volume": 349262.0}, {"date": "2023-02-28", "close": 0.09608, "volume": 25083.0}, {"date": "2023-03-01", "close": 0.1201, "volume": 281181.0}, {"date": "2023-03-02", "close": 0.09608, "volume": 148501.0}, {"date": "2023-03-03", "close": 0.1201, "volume": 29263.0}, {"date": "2023-03-06", "close": 0.1201, "volume": 263494.0}, {"date": "2023-03-07", "close": 0.1201, "volume": 116351.0}, {"date": "2023-03-08", "close": 0.09608, "volume": 85554.0}, {"date": "2023-03-09", "close": 0.10809, "volume": 51651.0}, {"date": "2023-03-10", "close": 0.1201, "volume": 98055.0}, {"date": "2023-03-13", "close": 0.10809, "volume": 44869.0}, {"date": "2023-03-14", "close": 0.1201, "volume": 67608.0}, {"date": "2023-03-15", "close": 0.09608, "volume": 45420.0}, {"date": "2023-03-16", "close": 0.10809, "volume": 129074.0}, {"date": "2023-03-17", "close": 0.10809, "volume": 19548.0}, {"date": "2023-03-20", "close": 0.09608, "volume": 66791.0}, {"date": "2023-03-21", "close": 0.10809, "volume": 58285.0}, {"date": "2023-03-22", "close": 0.1201, "volume": 150715.0}, {"date": "2023-03-23", "close": 0.10809, "volume": 64616.0}, {"date": "2023-03-27", "close": 0.1201, "volume": 78436.0}, {"date": "2023-03-29", "close": 0.09608, "volume": 37052.0}, {"date": "2023-03-30", "close": 0.09608, "volume": 8326.0}, {"date": "2023-04-03", "close": 0.09608, "volume": 6904.0}, {"date": "2023-04-04", "close": 0.10809, "volume": 104741.0}, {"date": "2023-04-05", "close": 0.09608, "volume": 4163.0}, {"date": "2023-04-06", "close": 0.09608, "volume": 10408.0}, {"date": "2023-04-11", "close": 0.09608, "volume": 294644.0}, {"date": "2023-04-12", "close": 0.1201, "volume": 2132.0}, {"date": "2023-04-13", "close": 0.1201, "volume": 2841.0}, {"date": "2023-04-14", "close": 0.1201, "volume": 198062.0}, {"date": "2023-04-17", "close": 0.1201, "volume": 1007.0}, {"date": "2023-04-18", "close": 0.1201, "volume": 61740.0}, {"date": "2023-04-19", "close": 0.1201, "volume": 44258.0}, {"date": "2023-04-20", "close": 0.09608, "volume": 801.0}, {"date": "2023-04-21", "close": 0.1201, "volume": 50842.0}, {"date": "2023-04-24", "close": 0.1201, "volume": 74.0}, {"date": "2023-04-26", "close": 0.10809, "volume": 112972.0}, {"date": "2023-04-27", "close": 0.1201, "volume": 20922.0}, {"date": "2023-04-28", "close": 0.1201, "volume": 3347.0}, {"date": "2023-05-01", "close": 0.1201, "volume": 7754.0}, {"date": "2023-05-02", "close": 0.1201, "volume": 9284.0}, {"date": "2023-05-03", "close": 0.1201, "volume": 50731.0}, {"date": "2023-05-04", "close": 0.1201, "volume": 6996.0}, {"date": "2023-05-05", "close": 0.1201, "volume": 12811.0}, {"date": "2023-05-08", "close": 0.10809, "volume": 21768.0}, {"date": "2023-05-09", "close": 0.10809, "volume": 3240.0}, {"date": "2023-05-10", "close": 0.1201, "volume": 44910.0}, {"date": "2023-05-11", "close": 0.09608, "volume": 5127.0}, {"date": "2023-05-12", "close": 0.10809, "volume": 49476.0}, {"date": "2023-05-15", "close": 0.09608, "volume": 12956.0}, {"date": "2023-05-17", "close": 0.09608, "volume": 20816.0}, {"date": "2023-05-18", "close": 0.09608, "volume": 44309.0}, {"date": "2023-05-19", "close": 0.09608, "volume": 73550.0}, {"date": "2023-05-22", "close": 0.09608, "volume": 289141.0}, {"date": "2023-05-23", "close": 0.10809, "volume": 38626.0}, {"date": "2023-05-25", "close": 0.09608, "volume": 208.0}, {"date": "2023-05-26", "close": 0.09608, "volume": 254393.0}, {"date": "2023-05-29", "close": 0.07206, "volume": 1179194.0}, {"date": "2023-05-30", "close": 0.09608, "volume": 93923.0}, {"date": "2023-05-31", "close": 0.08407, "volume": 149875.0}, {"date": "2023-06-01", "close": 0.08407, "volume": 63652.0}, {"date": "2023-06-02", "close": 0.08407, "volume": 94609.0}, {"date": "2023-06-05", "close": 0.08407, "volume": 11874.0}, {"date": "2023-06-06", "close": 0.1201, "volume": 413036.0}, {"date": "2023-06-07", "close": 0.09608, "volume": 9290.0}, {"date": "2023-06-08", "close": 0.1201, "volume": 40787.0}, {"date": "2023-06-09", "close": 0.09608, "volume": 46062.0}, {"date": "2023-06-13", "close": 0.09608, "volume": 66171.0}, {"date": "2023-06-14", "close": 0.1201, "volume": 58895.0}, {"date": "2023-06-15", "close": 0.09608, "volume": 345911.0}, {"date": "2023-06-16", "close": 0.09608, "volume": 149443.0}, {"date": "2023-06-19", "close": 0.09608, "volume": 66064.0}, {"date": "2023-06-20", "close": 0.09608, "volume": 6682.0}, {"date": "2023-06-21", "close": 0.08407, "volume": 43756.0}, {"date": "2023-06-22", "close": 0.09608, "volume": 34612.0}, {"date": "2023-06-23", "close": 0.09608, "volume": 44081.0}, {"date": "2023-06-26", "close": 0.09608, "volume": 122794.0}, {"date": "2023-06-27", "close": 0.09608, "volume": 51418.0}, {"date": "2023-06-28", "close": 0.09608, "volume": 41766.0}, {"date": "2023-06-29", "close": 0.08407, "volume": 23314.0}, {"date": "2023-06-30", "close": 0.07206, "volume": 85188.0}, {"date": "2023-07-05", "close": 0.07206, "volume": 1194741.0}, {"date": "2023-07-06", "close": 0.09608, "volume": 14739.0}, {"date": "2023-07-07", "close": 0.07206, "volume": 47279.0}, {"date": "2023-07-10", "close": 0.09608, "volume": 130723.0}, {"date": "2023-07-11", "close": 0.09608, "volume": 103055.0}, {"date": "2023-07-12", "close": 0.09608, "volume": 5204.0}, {"date": "2023-07-13", "close": 0.09608, "volume": 30183.0}, {"date": "2023-07-14", "close": 0.09608, "volume": 262490.0}, {"date": "2023-07-17", "close": 0.09608, "volume": 82254.0}, {"date": "2023-07-18", "close": 0.1201, "volume": 6162.0}, {"date": "2023-07-19", "close": 0.1201, "volume": 11657.0}, {"date": "2023-07-21", "close": 0.10809, "volume": 152174.0}, {"date": "2023-07-24", "close": 0.09608, "volume": 41266.0}, {"date": "2023-07-25", "close": 0.09608, "volume": 14334.0}, {"date": "2023-07-26", "close": 0.1201, "volume": 41902.0}, {"date": "2023-07-27", "close": 0.09608, "volume": 4214.0}, {"date": "2023-07-28", "close": 0.09608, "volume": 24025.0}, {"date": "2023-07-31", "close": 0.09608, "volume": 12073.0}, {"date": "2023-08-01", "close": 0.09608, "volume": 20816.0}, {"date": "2023-08-02", "close": 0.09608, "volume": 953.0}, {"date": "2023-08-03", "close": 0.09608, "volume": 69901.0}, {"date": "2023-08-04", "close": 0.09608, "volume": 127839.0}, {"date": "2023-08-07", "close": 0.09608, "volume": 197853.0}, {"date": "2023-08-08", "close": 0.09608, "volume": 43122.0}, {"date": "2023-08-09", "close": 0.09608, "volume": 47844.0}, {"date": "2023-08-10", "close": 0.09608, "volume": 91139.0}, {"date": "2023-08-11", "close": 0.09608, "volume": 61213.0}, {"date": "2023-08-14", "close": 0.09608, "volume": 52525.0}, {"date": "2023-08-15", "close": 0.09608, "volume": 27061.0}, {"date": "2023-08-16", "close": 0.09608, "volume": 25562.0}, {"date": "2023-08-17", "close": 0.09608, "volume": 420034.0}, {"date": "2023-08-18", "close": 0.08407, "volume": 468360.0}, {"date": "2023-08-21", "close": 0.07206, "volume": 390.0}, {"date": "2023-08-22", "close": 0.09608, "volume": 438285.0}, {"date": "2023-08-23", "close": 0.07206, "volume": 1032442.0}, {"date": "2023-08-24", "close": 0.09608, "volume": 22898.0}, {"date": "2023-08-25", "close": 0.09608, "volume": 60555.0}, {"date": "2023-08-28", "close": 0.07206, "volume": 24979.0}, {"date": "2023-08-29", "close": 0.09608, "volume": 92621.0}, {"date": "2023-08-30", "close": 0.09608, "volume": 425518.0}, {"date": "2023-08-31", "close": 0.09608, "volume": 6142.0}, {"date": "2023-09-04", "close": 0.07206, "volume": 39582.0}, {"date": "2023-09-05", "close": 0.09608, "volume": 13999.0}, {"date": "2023-09-06", "close": 0.09608, "volume": 50303.0}, {"date": "2023-09-07", "close": 0.09608, "volume": 220954.0}, {"date": "2023-09-08", "close": 0.09608, "volume": 43118.0}, {"date": "2023-09-12", "close": 0.09608, "volume": 16435.0}, {"date": "2023-09-13", "close": 0.09608, "volume": 65925.0}, {"date": "2023-09-14", "close": 0.09608, "volume": 13696.0}, {"date": "2023-09-15", "close": 0.08407, "volume": 104499.0}, {"date": "2023-09-18", "close": 0.09608, "volume": 54122.0}, {"date": "2023-09-19", "close": 0.09608, "volume": 22898.0}, {"date": "2023-09-21", "close": 0.09608, "volume": 10408.0}, {"date": "2023-09-22", "close": 0.09608, "volume": 84565.0}, {"date": "2023-09-25", "close": 0.08407, "volume": 96794.0}, {"date": "2023-09-26", "close": 0.09608, "volume": 45119.0}, {"date": "2023-09-27", "close": 0.08407, "volume": 58875.0}, {"date": "2023-09-28", "close": 0.09608, "volume": 42141.0}, {"date": "2023-09-29", "close": 0.09608, "volume": 204.0}, {"date": "2023-10-02", "close": 0.09608, "volume": 23991.0}, {"date": "2023-10-03", "close": 0.08407, "volume": 10217.0}, {"date": "2023-10-04", "close": 0.08407, "volume": 4247.0}, {"date": "2023-10-05", "close": 0.09608, "volume": 14208.0}, {"date": "2023-10-06", "close": 0.08407, "volume": 33306.0}, {"date": "2023-10-09", "close": 0.08407, "volume": 222731.0}, {"date": "2023-10-11", "close": 0.07206, "volume": 4163.0}, {"date": "2023-10-12", "close": 0.08407, "volume": 30488.0}, {"date": "2023-10-13", "close": 0.09608, "volume": 10408.0}, {"date": "2023-10-16", "close": 0.09608, "volume": 20816.0}, {"date": "2023-10-19", "close": 0.07206, "volume": 66129.0}, {"date": "2023-10-20", "close": 0.08407, "volume": 5145.0}, {"date": "2023-10-24", "close": 0.09608, "volume": 13999.0}, {"date": "2023-10-25", "close": 0.07206, "volume": 14821.0}, {"date": "2023-10-26", "close": 0.07206, "volume": 95546.0}, {"date": "2023-10-27", "close": 0.08407, "volume": 41476.0}, {"date": "2023-10-30", "close": 0.07206, "volume": 89240.0}, {"date": "2023-10-31", "close": 0.07206, "volume": 20884.0}, {"date": "2023-11-01", "close": 0.08407, "volume": 83264.0}, {"date": "2023-11-02", "close": 0.08407, "volume": 186301.0}, {"date": "2023-11-03", "close": 0.08407, "volume": 42821.0}, {"date": "2023-11-06", "close": 0.07206, "volume": 948.0}, {"date": "2023-11-07", "close": 0.07206, "volume": 1786.0}, {"date": "2023-11-08", "close": 0.08407, "volume": 9264.0}, {"date": "2023-11-09", "close": 0.08407, "volume": 86687.0}, {"date": "2023-11-10", "close": 0.09608, "volume": 124896.0}, {"date": "2023-11-13", "close": 0.08407, "volume": 37228.0}, {"date": "2023-11-15", "close": 0.08407, "volume": 10304.0}, {"date": "2023-11-16", "close": 0.08407, "volume": 26730.0}, {"date": "2023-11-17", "close": 0.08407, "volume": 63835.0}, {"date": "2023-11-20", "close": 0.09608, "volume": 8326.0}, {"date": "2023-11-21", "close": 0.08407, "volume": 58285.0}, {"date": "2023-11-22", "close": 0.08407, "volume": 62292.0}, {"date": "2023-11-23", "close": 0.07206, "volume": 1633.0}, {"date": "2023-12-06", "close": 0.07206, "volume": 496719.0}, {"date": "2023-12-07", "close": 0.07206, "volume": 32012.0}, {"date": "2023-12-08", "close": 0.07206, "volume": 51753.0}, {"date": "2023-12-11", "close": 0.07206, "volume": 77888.0}, {"date": "2023-12-12", "close": 0.07206, "volume": 234330.0}, {"date": "2023-12-13", "close": 0.08407, "volume": 124897.0}, {"date": "2023-12-14", "close": 0.07206, "volume": 11657.0}, {"date": "2023-12-15", "close": 0.07206, "volume": 161609.0}, {"date": "2023-12-18", "close": 0.07206, "volume": 23700.0}, {"date": "2023-12-19", "close": 0.07206, "volume": 132664.0}, {"date": "2023-12-20", "close": 0.07206, "volume": 1636244.0}, {"date": "2023-12-21", "close": 0.07206, "volume": 24979.0}, {"date": "2023-12-22", "close": 0.09608, "volume": 191141.0}, {"date": "2023-12-27", "close": 0.09608, "volume": 7879.0}, {"date": "2023-12-28", "close": 0.09608, "volume": 13104.0}, {"date": "2023-12-29", "close": 0.07206, "volume": 118942.0}, {"date": "2024-01-02", "close": 0.07206, "volume": 166546.0}, {"date": "2024-01-04", "close": 0.08407, "volume": 2429.0}, {"date": "2024-01-05", "close": 0.09608, "volume": 20816.0}, {"date": "2024-01-08", "close": 0.08407, "volume": 81154.0}, {"date": "2024-01-09", "close": 0.07206, "volume": 81290.0}, {"date": "2024-01-10", "close": 0.07206, "volume": 2498.0}, {"date": "2024-01-11", "close": 0.08407, "volume": 31536.0}, {"date": "2024-01-12", "close": 0.08407, "volume": 46628.0}, {"date": "2024-01-15", "close": 0.1201, "volume": 2992642.0}, {"date": "2024-01-16", "close": 0.09608, "volume": 120408.0}, {"date": "2024-01-17", "close": 0.09608, "volume": 1473750.0}, {"date": "2024-01-18", "close": 0.09608, "volume": 384968.0}, {"date": "2024-01-19", "close": 0.08407, "volume": 188669.0}, {"date": "2024-01-22", "close": 0.09608, "volume": 107253.0}, {"date": "2024-01-23", "close": 0.09608, "volume": 113962.0}, {"date": "2024-01-24", "close": 0.07206, "volume": 75989.0}, {"date": "2024-01-25", "close": 0.08407, "volume": 85102.0}, {"date": "2024-01-29", "close": 0.07206, "volume": 12694.0}, {"date": "2024-01-30", "close": 0.09608, "volume": 60203.0}, {"date": "2024-01-31", "close": 0.09608, "volume": 6389.0}, {"date": "2024-02-01", "close": 0.08407, "volume": 21857.0}, {"date": "2024-02-02", "close": 0.07206, "volume": 526159.0}, {"date": "2024-02-06", "close": 0.07206, "volume": 139110.0}, {"date": "2024-02-07", "close": 0.07206, "volume": 46211.0}, {"date": "2024-02-08", "close": 0.07206, "volume": 15495.0}, {"date": "2024-02-12", "close": 0.07206, "volume": 39610.0}, {"date": "2024-02-13", "close": 0.07206, "volume": 117818.0}, {"date": "2024-02-14", "close": 0.07206, "volume": 9784.0}, {"date": "2024-02-16", "close": 0.07206, "volume": 73530.0}, {"date": "2024-02-19", "close": 0.07206, "volume": 47133.0}, {"date": "2024-02-20", "close": 0.07206, "volume": 95184.0}, {"date": "2024-02-21", "close": 0.07206, "volume": 179022.0}, {"date": "2024-02-22", "close": 0.07206, "volume": 55601.0}, {"date": "2024-02-23", "close": 0.08407, "volume": 47398.0}, {"date": "2024-02-26", "close": 0.07206, "volume": 217319.0}, {"date": "2024-02-27", "close": 0.07206, "volume": 1439449.0}, {"date": "2024-02-28", "close": 0.06005, "volume": 291424.0}, {"date": "2024-02-29", "close": 0.07206, "volume": 219162.0}, {"date": "2024-03-01", "close": 0.07206, "volume": 56922.0}, {"date": "2024-03-04", "close": 0.07206, "volume": 15334.0}, {"date": "2024-03-05", "close": 0.07206, "volume": 28726.0}, {"date": "2024-03-06", "close": 0.06005, "volume": 38286.0}, {"date": "2024-03-07", "close": 0.04804, "volume": 9217.0}, {"date": "2024-03-08", "close": 0.07206, "volume": 33628.0}, {"date": "2024-03-11", "close": 0.07206, "volume": 52970.0}, {"date": "2024-03-12", "close": 0.04804, "volume": 108173.0}, {"date": "2024-03-13", "close": 0.07206, "volume": 33859.0}, {"date": "2024-03-14", "close": 0.06005, "volume": 22149.0}, {"date": "2024-03-15", "close": 0.06005, "volume": 197683.0}, {"date": "2024-03-18", "close": 0.04804, "volume": 1616.0}, {"date": "2024-03-19", "close": 0.04804, "volume": 5672.0}, {"date": "2024-03-20", "close": 0.04804, "volume": 93328.0}, {"date": "2024-03-21", "close": 0.04804, "volume": 73454.0}, {"date": "2024-04-04", "close": 0.0595696, "volume": 736803.0}, {"date": "2024-04-05", "close": 0.0461184, "volume": 2978128.0}, {"date": "2024-04-08", "close": 0.0461184, "volume": 1727882.0}, {"date": "2024-04-09", "close": 0.043236, "volume": 329152.0}, {"date": "2024-04-10", "close": 0.0413144, "volume": 106458.0}, {"date": "2024-04-11", "close": 0.0374712, "volume": 972248.0}, {"date": "2024-04-12", "close": 0.0355496, "volume": 695048.0}, {"date": "2024-04-15", "close": 0.0365104, "volume": 199678.0}, {"date": "2024-04-16", "close": 0.038432, "volume": 84149.0}, {"date": "2024-04-17", "close": 0.0374712, "volume": 183377.0}, {"date": "2024-04-18", "close": 0.0365104, "volume": 19369.0}, {"date": "2024-04-19", "close": 0.0365104, "volume": 267993.0}, {"date": "2024-04-22", "close": 0.0355496, "volume": 134417.0}, {"date": "2024-04-23", "close": 0.0365104, "volume": 2532.0}, {"date": "2024-04-24", "close": 0.0345888, "volume": 228285.0}, {"date": "2024-04-26", "close": 0.0355496, "volume": 156182.0}, {"date": "2024-04-29", "close": 0.0326672, "volume": 116038.0}, {"date": "2024-04-30", "close": 0.033628, "volume": 275362.0}, {"date": "2024-05-01", "close": 0.033628, "volume": 138732.0}, {"date": "2024-05-02", "close": 0.033628, "volume": 453089.0}, {"date": "2024-05-03", "close": 0.033628, "volume": 16653.0}, {"date": "2024-05-06", "close": 0.0326672, "volume": 217527.0}, {"date": "2024-05-07", "close": 0.0326672, "volume": 29251.0}, {"date": "2024-05-08", "close": 0.0326672, "volume": 253956.0}, {"date": "2024-05-09", "close": 0.033628, "volume": 302763.0}, {"date": "2024-05-10", "close": 0.0326672, "volume": 301078.0}, {"date": "2024-05-13", "close": 0.0326672, "volume": 382339.0}, {"date": "2024-05-14", "close": 0.0307456, "volume": 306029.0}, {"date": "2024-05-15", "close": 0.028824, "volume": 673578.0}, {"date": "2024-05-16", "close": 0.0297848, "volume": 55579.0}, {"date": "2024-05-17", "close": 0.0317064, "volume": 767460.0}, {"date": "2024-05-20", "close": 0.0374712, "volume": 360981.0}, {"date": "2024-05-21", "close": 0.0355496, "volume": 84098.0}, {"date": "2024-05-22", "close": 0.0345888, "volume": 151083.0}, {"date": "2024-05-23", "close": 0.033628, "volume": 14320.0}, {"date": "2024-05-24", "close": 0.0341084, "volume": 197818.0}, {"date": "2024-05-27", "close": 0.0326672, "volume": 53564.0}, {"date": "2024-05-28", "close": 0.033628, "volume": 44130.0}, {"date": "2024-05-29", "close": 0.0307456, "volume": 252488.0}, {"date": "2024-06-03", "close": 0.0317064, "volume": 47820.0}, {"date": "2024-06-04", "close": 0.0317064, "volume": 105519.0}, {"date": "2024-06-05", "close": 0.0326672, "volume": 40279.0}, {"date": "2024-06-06", "close": 0.032, "volume": 166632.0}, {"date": "2024-06-07", "close": 0.036, "volume": 278173.0}, {"date": "2024-06-11", "close": 0.032, "volume": 20306.0}, {"date": "2024-06-12", "close": 0.031, "volume": 169134.0}, {"date": "2024-06-13", "close": 0.032, "volume": 264048.0}, {"date": "2024-06-14", "close": 0.032, "volume": 143387.0}, {"date": "2024-06-17", "close": 0.029, "volume": 720608.0}, {"date": "2024-06-18", "close": 0.028, "volume": 48679.0}, {"date": "2024-06-19", "close": 0.03, "volume": 410691.0}, {"date": "2024-06-20", "close": 0.029, "volume": 114404.0}, {"date": "2024-06-21", "close": 0.03, "volume": 1522948.0}, {"date": "2024-06-24", "close": 0.031, "volume": 119263.0}, {"date": "2024-06-25", "close": 0.03, "volume": 176186.0}, {"date": "2024-06-26", "close": 0.032, "volume": 472190.0}, {"date": "2024-06-27", "close": 0.033, "volume": 466586.0}, {"date": "2024-06-28", "close": 0.031, "volume": 662020.0}, {"date": "2024-07-01", "close": 0.03, "volume": 820358.0}, {"date": "2024-07-02", "close": 0.031, "volume": 15500.0}, {"date": "2024-07-03", "close": 0.033, "volume": 85898.0}, {"date": "2024-07-04", "close": 0.034, "volume": 550382.0}, {"date": "2024-07-05", "close": 0.033, "volume": 59671.0}, {"date": "2024-07-08", "close": 0.033, "volume": 10887.0}, {"date": "2024-07-09", "close": 0.035, "volume": 419822.0}, {"date": "2024-07-10", "close": 0.035, "volume": 156283.0}, {"date": "2024-07-11", "close": 0.037, "volume": 109125.0}, {"date": "2024-07-12", "close": 0.04, "volume": 203434.0}, {"date": "2024-07-15", "close": 0.036, "volume": 441709.0}, {"date": "2024-07-16", "close": 0.038, "volume": 89160.0}, {"date": "2024-07-17", "close": 0.035, "volume": 2390308.0}, {"date": "2024-07-18", "close": 0.031, "volume": 2893103.0}, {"date": "2024-07-19", "close": 0.032, "volume": 1159690.0}, {"date": "2024-07-22", "close": 0.036, "volume": 1219425.0}, {"date": "2024-07-23", "close": 0.034, "volume": 321659.0}, {"date": "2024-07-24", "close": 0.032, "volume": 2023600.0}, {"date": "2024-07-25", "close": 0.033, "volume": 1467048.0}, {"date": "2024-07-26", "close": 0.032, "volume": 193907.0}, {"date": "2024-07-29", "close": 0.033, "volume": 899123.0}, {"date": "2024-07-30", "close": 0.034, "volume": 1219298.0}, {"date": "2024-07-31", "close": 0.033, "volume": 828388.0}, {"date": "2024-08-01", "close": 0.034, "volume": 30433.0}, {"date": "2024-08-02", "close": 0.031, "volume": 1672560.0}, {"date": "2024-08-05", "close": 0.026, "volume": 1182097.0}, {"date": "2024-08-06", "close": 0.029, "volume": 584518.0}, {"date": "2024-08-07", "close": 0.026, "volume": 1218176.0}, {"date": "2024-08-08", "close": 0.03, "volume": 1246820.0}, {"date": "2024-08-09", "close": 0.027, "volume": 309917.0}, {"date": "2024-08-12", "close": 0.028, "volume": 1310081.0}, {"date": "2024-08-13", "close": 0.027, "volume": 121746.0}, {"date": "2024-08-14", "close": 0.027, "volume": 1763570.0}, {"date": "2024-08-15", "close": 0.027, "volume": 1091.0}, {"date": "2024-08-16", "close": 0.027, "volume": 438066.0}, {"date": "2024-08-19", "close": 0.026, "volume": 654993.0}, {"date": "2024-08-20", "close": 0.029, "volume": 878026.0}, {"date": "2024-08-21", "close": 0.025, "volume": 647554.0}, {"date": "2024-08-22", "close": 0.026, "volume": 72073.0}, {"date": "2024-08-23", "close": 0.027, "volume": 18040.0}, {"date": "2024-08-26", "close": 0.025, "volume": 3073674.0}, {"date": "2024-08-27", "close": 0.026, "volume": 255000.0}, {"date": "2024-08-28", "close": 0.026, "volume": 120000.0}, {"date": "2024-08-29", "close": 0.026, "volume": 236099.0}, {"date": "2024-08-30", "close": 0.03, "volume": 3619399.0}, {"date": "2024-09-02", "close": 0.028, "volume": 3247870.0}, {"date": "2024-09-03", "close": 0.026, "volume": 5608355.0}, {"date": "2024-09-04", "close": 0.024, "volume": 1642662.0}, {"date": "2024-09-05", "close": 0.022, "volume": 1337702.0}, {"date": "2024-09-06", "close": 0.023, "volume": 148443.0}, {"date": "2024-09-09", "close": 0.023, "volume": 80750.0}, {"date": "2024-09-10", "close": 0.022, "volume": 145948.0}, {"date": "2024-09-11", "close": 0.021, "volume": 1230421.0}, {"date": "2024-09-12", "close": 0.019, "volume": 1191533.0}, {"date": "2024-09-13", "close": 0.02, "volume": 2520197.0}, {"date": "2024-09-16", "close": 0.02, "volume": 3862871.0}, {"date": "2024-09-17", "close": 0.019, "volume": 53612.0}, {"date": "2024-09-18", "close": 0.018, "volume": 612165.0}, {"date": "2024-09-19", "close": 0.017, "volume": 556246.0}, {"date": "2024-09-20", "close": 0.017, "volume": 717007.0}, {"date": "2024-09-23", "close": 0.017, "volume": 318995.0}, {"date": "2024-09-24", "close": 0.016, "volume": 261836.0}, {"date": "2024-09-25", "close": 0.016, "volume": 1866873.0}, {"date": "2024-09-26", "close": 0.018, "volume": 441068.0}, {"date": "2024-09-27", "close": 0.016, "volume": 1918.0}, {"date": "2024-09-30", "close": 0.017, "volume": 584618.0}, {"date": "2024-10-01", "close": 0.016, "volume": 1159409.0}, {"date": "2024-10-02", "close": 0.016, "volume": 296237.0}, {"date": "2024-10-03", "close": 0.016, "volume": 226927.0}, {"date": "2024-10-04", "close": 0.017, "volume": 110496.0}, {"date": "2024-10-07", "close": 0.02, "volume": 448232.0}, {"date": "2024-10-08", "close": 0.021, "volume": 1708157.0}, {"date": "2024-10-09", "close": 0.023, "volume": 207095.0}, {"date": "2024-10-10", "close": 0.021, "volume": 52585.0}, {"date": "2024-10-11", "close": 0.019, "volume": 40331.0}, {"date": "2024-10-14", "close": 0.018, "volume": 1060404.0}, {"date": "2024-10-15", "close": 0.018, "volume": 56334.0}, {"date": "2024-10-16", "close": 0.019, "volume": 385886.0}, {"date": "2024-10-17", "close": 0.02, "volume": 409500.0}, {"date": "2024-10-18", "close": 0.02, "volume": 423014.0}, {"date": "2024-10-21", "close": 0.019, "volume": 129389.0}, {"date": "2024-10-22", "close": 0.019, "volume": 200000.0}, {"date": "2024-10-23", "close": 0.018, "volume": 795156.0}, {"date": "2024-10-25", "close": 0.018, "volume": 16938.0}, {"date": "2024-10-28", "close": 0.018, "volume": 181490.0}, {"date": "2024-10-29", "close": 0.017, "volume": 92097.0}, {"date": "2024-10-30", "close": 0.015, "volume": 630336.0}, {"date": "2024-10-31", "close": 0.015, "volume": 102753.0}, {"date": "2024-11-01", "close": 0.017, "volume": 2360299.0}, {"date": "2024-11-04", "close": 0.017, "volume": 96334.0}, {"date": "2024-11-05", "close": 0.019, "volume": 1288120.0}, {"date": "2024-11-06", "close": 0.018, "volume": 264017.0}, {"date": "2024-11-07", "close": 0.019, "volume": 416982.0}, {"date": "2024-11-08", "close": 0.019, "volume": 555337.0}, {"date": "2024-11-13", "close": 0.02, "volume": 25268604.0}, {"date": "2024-11-14", "close": 0.018, "volume": 2722564.0}, {"date": "2024-11-15", "close": 0.017, "volume": 1702435.0}, {"date": "2024-11-18", "close": 0.019, "volume": 424815.0}, {"date": "2024-11-19", "close": 0.02, "volume": 3348782.0}, {"date": "2024-11-20", "close": 0.018, "volume": 1543820.0}, {"date": "2024-11-21", "close": 0.0185, "volume": 39053.0}, {"date": "2024-11-22", "close": 0.018, "volume": 1595488.0}, {"date": "2024-11-25", "close": 0.021, "volume": 1455115.0}, {"date": "2024-11-26", "close": 0.018, "volume": 1298279.0}, {"date": "2024-11-27", "close": 0.019, "volume": 396916.0}, {"date": "2024-11-28", "close": 0.019, "volume": 2067537.0}, {"date": "2024-11-29", "close": 0.021, "volume": 3334758.0}, {"date": "2024-12-02", "close": 0.02, "volume": 1970581.0}, {"date": "2024-12-03", "close": 0.019, "volume": 1866737.0}, {"date": "2024-12-04", "close": 0.021, "volume": 5283757.0}, {"date": "2024-12-05", "close": 0.021, "volume": 2295003.0}, {"date": "2024-12-06", "close": 0.02, "volume": 561989.0}, {"date": "2024-12-09", "close": 0.0215, "volume": 2280534.0}, {"date": "2024-12-10", "close": 0.022, "volume": 1207081.0}, {"date": "2024-12-11", "close": 0.022, "volume": 1454792.0}, {"date": "2024-12-12", "close": 0.023, "volume": 10263886.0}, {"date": "2024-12-13", "close": 0.022, "volume": 858920.0}, {"date": "2024-12-16", "close": 0.021, "volume": 665442.0}, {"date": "2024-12-17", "close": 0.02, "volume": 3027715.0}, {"date": "2024-12-18", "close": 0.019, "volume": 1293242.0}, {"date": "2024-12-19", "close": 0.019, "volume": 307476.0}, {"date": "2024-12-20", "close": 0.018, "volume": 453769.0}, {"date": "2024-12-23", "close": 0.018, "volume": 493642.0}, {"date": "2024-12-24", "close": 0.02, "volume": 939919.0}, {"date": "2024-12-27", "close": 0.02, "volume": 31100.0}, {"date": "2024-12-30", "close": 0.02, "volume": 385982.0}, {"date": "2024-12-31", "close": 0.017, "volume": 1056836.0}, {"date": "2025-01-02", "close": 0.019, "volume": 2034411.0}, {"date": "2025-01-03", "close": 0.019, "volume": 450000.0}, {"date": "2025-01-08", "close": 0.019, "volume": 2532107.0}, {"date": "2025-01-09", "close": 0.018, "volume": 438035.0}, {"date": "2025-01-10", "close": 0.021, "volume": 2652291.0}, {"date": "2025-01-13", "close": 0.02, "volume": 2986760.0}, {"date": "2025-01-14", "close": 0.02, "volume": 427783.0}, {"date": "2025-01-15", "close": 0.02, "volume": 179952.0}, {"date": "2025-01-16", "close": 0.02, "volume": 247708.0}, {"date": "2025-01-17", "close": 0.022, "volume": 316921.0}, {"date": "2025-01-20", "close": 0.021, "volume": 11999.0}, {"date": "2025-01-21", "close": 0.021, "volume": 1897339.0}, {"date": "2025-01-22", "close": 0.02, "volume": 865786.0}, {"date": "2025-01-23", "close": 0.02, "volume": 4000.0}, {"date": "2025-01-24", "close": 0.02, "volume": 376160.0}, {"date": "2025-01-28", "close": 0.019, "volume": 2650473.0}, {"date": "2025-01-29", "close": 0.018, "volume": 1130234.0}, {"date": "2025-01-30", "close": 0.019, "volume": 1445520.0}, {"date": "2025-01-31", "close": 0.019, "volume": 618432.0}, {"date": "2025-02-03", "close": 0.019, "volume": 272644.0}, {"date": "2025-02-04", "close": 0.0195, "volume": 70000.0}, {"date": "2025-02-05", "close": 0.019, "volume": 186556.0}, {"date": "2025-02-06", "close": 0.018, "volume": 1823697.0}, {"date": "2025-02-07", "close": 0.019, "volume": 1318784.0}, {"date": "2025-02-10", "close": 0.018, "volume": 310211.0}, {"date": "2025-02-11", "close": 0.016, "volume": 3490040.0}, {"date": "2025-02-12", "close": 0.017, "volume": 216871.0}, {"date": "2025-02-13", "close": 0.018, "volume": 856913.0}, {"date": "2025-02-17", "close": 0.018, "volume": 223892.0}, {"date": "2025-02-18", "close": 0.018, "volume": 664580.0}, {"date": "2025-02-19", "close": 0.017, "volume": 100000.0}, {"date": "2025-02-20", "close": 0.018, "volume": 156014.0}, {"date": "2025-02-21", "close": 0.018, "volume": 511348.0}, {"date": "2025-02-24", "close": 0.017, "volume": 258127.0}, {"date": "2025-02-25", "close": 0.016, "volume": 2257156.0}, {"date": "2025-02-26", "close": 0.016, "volume": 680963.0}, {"date": "2025-02-27", "close": 0.016, "volume": 3398283.0}, {"date": "2025-02-28", "close": 0.015, "volume": 734677.0}, {"date": "2025-03-03", "close": 0.015, "volume": 164696.0}, {"date": "2025-03-04", "close": 0.016, "volume": 49654.0}, {"date": "2025-03-05", "close": 0.014, "volume": 1058208.0}, {"date": "2025-03-06", "close": 0.014, "volume": 166372.0}, {"date": "2025-03-07", "close": 0.0145, "volume": 313283.0}, {"date": "2025-03-10", "close": 0.014, "volume": 170474.0}, {"date": "2025-03-11", "close": 0.013, "volume": 1147568.0}, {"date": "2025-03-12", "close": 0.013, "volume": 573565.0}, {"date": "2025-03-13", "close": 0.013, "volume": 43942.0}, {"date": "2025-03-14", "close": 0.013, "volume": 316592.0}, {"date": "2025-03-17", "close": 0.012, "volume": 524000.0}, {"date": "2025-03-18", "close": 0.012, "volume": 2600.0}, {"date": "2025-03-19", "close": 0.013, "volume": 355309.0}, {"date": "2025-03-20", "close": 0.013, "volume": 910374.0}, {"date": "2025-03-21", "close": 0.013, "volume": 2191185.0}, {"date": "2025-03-25", "close": 0.012, "volume": 1253377.0}, {"date": "2025-03-26", "close": 0.012, "volume": 830000.0}, {"date": "2025-03-27", "close": 0.011, "volume": 1200000.0}, {"date": "2025-03-28", "close": 0.012, "volume": 1434691.0}, {"date": "2025-03-31", "close": 0.013, "volume": 181216.0}, {"date": "2025-04-01", "close": 0.013, "volume": 435888.0}, {"date": "2025-04-02", "close": 0.011, "volume": 576475.0}, {"date": "2025-04-03", "close": 0.012, "volume": 514281.0}, {"date": "2025-04-04", "close": 0.011, "volume": 374792.0}, {"date": "2025-04-07", "close": 0.009, "volume": 1817586.0}, {"date": "2025-04-08", "close": 0.009, "volume": 524905.0}, {"date": "2025-04-09", "close": 0.01, "volume": 158473.0}, {"date": "2025-04-10", "close": 0.01, "volume": 2091439.0}, {"date": "2025-04-11", "close": 0.012, "volume": 817200.0}, {"date": "2025-04-14", "close": 0.01, "volume": 1191982.0}, {"date": "2025-04-15", "close": 0.01, "volume": 1060581.0}, {"date": "2025-04-16", "close": 0.01, "volume": 574560.0}, {"date": "2025-04-17", "close": 0.01, "volume": 892485.0}, {"date": "2025-04-22", "close": 0.01, "volume": 285070.0}, {"date": "2025-04-23", "close": 0.009, "volume": 84976.0}, {"date": "2025-04-24", "close": 0.01, "volume": 99497.0}, {"date": "2025-04-28", "close": 0.01, "volume": 1094830.0}, {"date": "2025-04-29", "close": 0.01, "volume": 597234.0}, {"date": "2025-04-30", "close": 0.009, "volume": 1080000.0}, {"date": "2025-05-01", "close": 0.01, "volume": 40000.0}, {"date": "2025-05-02", "close": 0.01, "volume": 246118.0}, {"date": "2025-05-05", "close": 0.009, "volume": 210256.0}, {"date": "2025-05-06", "close": 0.01, "volume": 277323.0}, {"date": "2025-05-07", "close": 0.011, "volume": 570620.0}, {"date": "2025-05-08", "close": 0.01, "volume": 218432.0}, {"date": "2025-05-09", "close": 0.012, "volume": 1624502.0}, {"date": "2025-05-12", "close": 0.011, "volume": 1177902.0}, {"date": "2025-05-13", "close": 0.012, "volume": 54658.0}, {"date": "2025-05-14", "close": 0.013, "volume": 1080793.0}, {"date": "2025-05-15", "close": 0.012, "volume": 202748.0}, {"date": "2025-05-16", "close": 0.012, "volume": 183074.0}, {"date": "2025-05-19", "close": 0.012, "volume": 211759.0}, {"date": "2025-05-20", "close": 0.012, "volume": 14817911.0}, {"date": "2025-05-21", "close": 0.011, "volume": 1307450.0}, {"date": "2025-05-22", "close": 0.013, "volume": 8259117.0}, {"date": "2025-05-23", "close": 0.012, "volume": 2389720.0}, {"date": "2025-05-26", "close": 0.014, "volume": 791808.0}, {"date": "2025-05-27", "close": 0.015, "volume": 4163823.0}, {"date": "2025-05-28", "close": 0.013, "volume": 3206485.0}, {"date": "2025-05-29", "close": 0.014, "volume": 1268837.0}, {"date": "2025-05-30", "close": 0.013, "volume": 4452372.0}, {"date": "2025-06-02", "close": 0.013, "volume": 1331707.0}, {"date": "2025-06-03", "close": 0.012, "volume": 6197237.0}, {"date": "2025-06-04", "close": 0.013, "volume": 579581.0}, {"date": "2025-06-05", "close": 0.012, "volume": 4660880.0}, {"date": "2025-06-06", "close": 0.011, "volume": 1421590.0}, {"date": "2025-06-10", "close": 0.01, "volume": 4713617.0}, {"date": "2025-06-11", "close": 0.01, "volume": 302386.0}, {"date": "2025-06-12", "close": 0.011, "volume": 90909.0}, {"date": "2025-06-13", "close": 0.01, "volume": 60555.0}, {"date": "2025-06-16", "close": 0.0105, "volume": 1052413.0}, {"date": "2025-06-17", "close": 0.012, "volume": 634571.0}, {"date": "2025-06-18", "close": 0.01, "volume": 1475740.0}, {"date": "2025-06-19", "close": 0.01, "volume": 178271.0}, {"date": "2025-06-20", "close": 0.01, "volume": 104941.0}, {"date": "2025-06-23", "close": 0.01, "volume": 20000.0}, {"date": "2025-06-24", "close": 0.009, "volume": 3020237.0}, {"date": "2025-06-25", "close": 0.01, "volume": 82960.0}, {"date": "2025-06-26", "close": 0.01, "volume": 443990.0}, {"date": "2025-06-27", "close": 0.0095, "volume": 212145.0}, {"date": "2025-06-30", "close": 0.009, "volume": 1186972.0}, {"date": "2025-07-01", "close": 0.009, "volume": 58000.0}, {"date": "2025-07-02", "close": 0.009, "volume": 1933719.0}, {"date": "2025-07-03", "close": 0.011, "volume": 8235728.0}, {"date": "2025-07-04", "close": 0.011, "volume": 375000.0}, {"date": "2025-07-07", "close": 0.011, "volume": 263918.0}, {"date": "2025-07-08", "close": 0.011, "volume": 4479.0}, {"date": "2025-07-09", "close": 0.01, "volume": 664967.0}, {"date": "2025-07-10", "close": 0.011, "volume": 1040982.0}, {"date": "2025-07-11", "close": 0.011, "volume": 500000.0}, {"date": "2025-07-14", "close": 0.011, "volume": 64382.0}, {"date": "2025-07-15", "close": 0.009, "volume": 2384348.0}, {"date": "2025-07-16", "close": 0.01, "volume": 1109596.0}, {"date": "2025-07-17", "close": 0.01, "volume": 2736270.0}, {"date": "2025-07-18", "close": 0.0095, "volume": 360305.0}, {"date": "2025-07-21", "close": 0.011, "volume": 4464603.0}, {"date": "2025-07-22", "close": 0.011, "volume": 124000.0}, {"date": "2025-07-23", "close": 0.01, "volume": 100000.0}, {"date": "2025-07-24", "close": 0.012, "volume": 4168988.0}, {"date": "2025-07-25", "close": 0.011, "volume": 741124.0}, {"date": "2025-07-28", "close": 0.011, "volume": 342064.0}, {"date": "2025-07-29", "close": 0.011, "volume": 145022.0}, {"date": "2025-07-30", "close": 0.01, "volume": 1468226.0}, {"date": "2025-07-31", "close": 0.011, "volume": 931031.0}, {"date": "2025-08-01", "close": 0.01, "volume": 5032318.0}, {"date": "2025-08-04", "close": 0.01, "volume": 70000.0}, {"date": "2025-08-05", "close": 0.013, "volume": 13840520.0}, {"date": "2025-08-08", "close": 0.011, "volume": 7121261.0}, {"date": "2025-08-11", "close": 0.013, "volume": 1064244.0}, {"date": "2025-08-12", "close": 0.012, "volume": 2032475.0}, {"date": "2025-08-13", "close": 0.015, "volume": 4046244.0}, {"date": "2025-08-14", "close": 0.015, "volume": 1372401.0}, {"date": "2025-08-15", "close": 0.014, "volume": 1616845.0}, {"date": "2025-08-18", "close": 0.013, "volume": 1193099.0}, {"date": "2025-08-19", "close": 0.015, "volume": 37685.0}, {"date": "2025-08-20", "close": 0.014, "volume": 1388405.0}, {"date": "2025-08-21", "close": 0.014, "volume": 875642.0}, {"date": "2025-08-22", "close": 0.0135, "volume": 1124.0}, {"date": "2025-08-25", "close": 0.012, "volume": 3319309.0}, {"date": "2025-08-26", "close": 0.013, "volume": 1044373.0}, {"date": "2025-08-27", "close": 0.013, "volume": 188471.0}, {"date": "2025-08-28", "close": 0.013, "volume": 24280.0}, {"date": "2025-08-29", "close": 0.013, "volume": 1144546.0}, {"date": "2025-09-01", "close": 0.014, "volume": 518618.0}, {"date": "2025-09-02", "close": 0.015, "volume": 2835450.0}, {"date": "2025-09-03", "close": 0.0145, "volume": 1313195.0}, {"date": "2025-09-04", "close": 0.014, "volume": 1203082.0}, {"date": "2025-09-05", "close": 0.014, "volume": 384484.0}, {"date": "2025-09-08", "close": 0.016, "volume": 2357247.0}, {"date": "2025-09-09", "close": 0.017, "volume": 1608784.0}, {"date": "2025-09-10", "close": 0.015, "volume": 1175301.0}, {"date": "2025-09-11", "close": 0.014, "volume": 1248174.0}, {"date": "2025-09-12", "close": 0.017, "volume": 1916505.0}, {"date": "2025-09-15", "close": 0.016, "volume": 532580.0}, {"date": "2025-09-16", "close": 0.015, "volume": 234714.0}, {"date": "2025-09-17", "close": 0.015, "volume": 107233.0}, {"date": "2025-09-22", "close": 0.019, "volume": 16103088.0}, {"date": "2025-09-23", "close": 0.023, "volume": 11309666.0}, {"date": "2025-09-24", "close": 0.023, "volume": 4115128.0}, {"date": "2025-09-25", "close": 0.021, "volume": 2758084.0}, {"date": "2025-09-26", "close": 0.021, "volume": 2520052.0}, {"date": "2025-09-29", "close": 0.025, "volume": 3028802.0}, {"date": "2025-09-30", "close": 0.021, "volume": 2384002.0}, {"date": "2025-10-01", "close": 0.021, "volume": 649180.0}, {"date": "2025-10-02", "close": 0.023, "volume": 1757508.0}, {"date": "2025-10-03", "close": 0.024, "volume": 1485401.0}, {"date": "2025-10-06", "close": 0.024, "volume": 2936466.0}, {"date": "2025-10-07", "close": 0.024, "volume": 1211155.0}, {"date": "2025-10-08", "close": 0.024, "volume": 485218.0}, {"date": "2025-10-09", "close": 0.024, "volume": 432724.0}, {"date": "2025-10-10", "close": 0.024, "volume": 1459344.0}, {"date": "2025-10-13", "close": 0.025, "volume": 1316650.0}, {"date": "2025-10-14", "close": 0.025, "volume": 2808398.0}, {"date": "2025-10-15", "close": 0.03, "volume": 6020587.0}, {"date": "2025-10-16", "close": 0.028, "volume": 9783367.0}, {"date": "2025-10-17", "close": 0.026, "volume": 2407866.0}, {"date": "2025-10-20", "close": 0.028, "volume": 1408775.0}, {"date": "2025-10-21", "close": 0.026, "volume": 2216835.0}, {"date": "2025-10-22", "close": 0.023, "volume": 6217785.0}, {"date": "2025-10-23", "close": 0.024, "volume": 1491543.0}, {"date": "2025-10-24", "close": 0.023, "volume": 1332835.0}, {"date": "2025-10-27", "close": 0.022, "volume": 1070129.0}, {"date": "2025-10-28", "close": 0.023, "volume": 2040762.0}, {"date": "2025-10-29", "close": 0.021, "volume": 3709212.0}, {"date": "2025-10-30", "close": 0.021, "volume": 546188.0}, {"date": "2025-10-31", "close": 0.024, "volume": 2687998.0}, {"date": "2025-11-03", "close": 0.026, "volume": 2818235.0}, {"date": "2025-11-04", "close": 0.026, "volume": 663759.0}, {"date": "2025-11-05", "close": 0.021, "volume": 2367668.0}, {"date": "2025-11-06", "close": 0.021, "volume": 1616990.0}, {"date": "2025-11-07", "close": 0.021, "volume": 805638.0}, {"date": "2025-11-10", "close": 0.024, "volume": 475548.0}, {"date": "2025-11-11", "close": 0.023, "volume": 1035833.0}, {"date": "2025-11-12", "close": 0.0225, "volume": 80080.0}, {"date": "2025-11-13", "close": 0.023, "volume": 1093132.0}, {"date": "2025-11-14", "close": 0.024, "volume": 922828.0}, {"date": "2025-11-17", "close": 0.022, "volume": 589405.0}, {"date": "2025-11-18", "close": 0.021, "volume": 693024.0}, {"date": "2025-11-19", "close": 0.022, "volume": 77552.0}, {"date": "2025-11-20", "close": 0.023, "volume": 863346.0}, {"date": "2025-11-21", "close": 0.022, "volume": 292001.0}, {"date": "2025-11-24", "close": 0.0215, "volume": 396784.0}, {"date": "2025-11-25", "close": 0.023, "volume": 740844.0}, {"date": "2025-11-26", "close": 0.021, "volume": 1266286.0}, {"date": "2025-11-27", "close": 0.02, "volume": 3358586.0}, {"date": "2025-11-28", "close": 0.02, "volume": 44626.0}, {"date": "2025-12-01", "close": 0.021, "volume": 76000.0}, {"date": "2025-12-02", "close": 0.02, "volume": 2195261.0}, {"date": "2025-12-03", "close": 0.02, "volume": 1583356.0}, {"date": "2025-12-04", "close": 0.018, "volume": 1271383.0}, {"date": "2025-12-05", "close": 0.019, "volume": 348393.0}, {"date": "2025-12-08", "close": 0.019, "volume": 1504786.0}, {"date": "2025-12-09", "close": 0.019, "volume": 409732.0}, {"date": "2025-12-10", "close": 0.019, "volume": 685761.0}, {"date": "2025-12-11", "close": 0.018, "volume": 924468.0}, {"date": "2025-12-12", "close": 0.018, "volume": 1759465.0}, {"date": "2025-12-15", "close": 0.02, "volume": 328669.0}, {"date": "2025-12-16", "close": 0.019, "volume": 1146658.0}, {"date": "2025-12-17", "close": 0.019, "volume": 418205.0}, {"date": "2025-12-18", "close": 0.019, "volume": 542788.0}, {"date": "2025-12-19", "close": 0.018, "volume": 454401.0}, {"date": "2025-12-22", "close": 0.017, "volume": 193404.0}, {"date": "2025-12-23", "close": 0.018, "volume": 365923.0}, {"date": "2025-12-24", "close": 0.018, "volume": 76895.0}, {"date": "2025-12-29", "close": 0.017, "volume": 1280546.0}, {"date": "2025-12-30", "close": 0.018, "volume": 1495921.0}, {"date": "2026-01-02", "close": 0.018, "volume": 512992.0}, {"date": "2026-01-05", "close": 0.019, "volume": 522637.0}, {"date": "2026-01-06", "close": 0.019, "volume": 1000898.0}, {"date": "2026-01-07", "close": 0.019, "volume": 791008.0}, {"date": "2026-01-08", "close": 0.022, "volume": 3734583.0}, {"date": "2026-01-09", "close": 0.022, "volume": 139133.0}, {"date": "2026-01-12", "close": 0.023, "volume": 3581922.0}, {"date": "2026-01-13", "close": 0.023, "volume": 561583.0}, {"date": "2026-01-14", "close": 0.025, "volume": 2581540.0}, {"date": "2026-01-15", "close": 0.022, "volume": 2240994.0}, {"date": "2026-01-16", "close": 0.025, "volume": 4618955.0}, {"date": "2026-01-19", "close": 0.028, "volume": 1397741.0}, {"date": "2026-01-20", "close": 0.024, "volume": 1026241.0}, {"date": "2026-01-21", "close": 0.024, "volume": 1278063.0}, {"date": "2026-01-22", "close": 0.025, "volume": 481625.0}, {"date": "2026-01-23", "close": 0.024, "volume": 960771.0}, {"date": "2026-01-27", "close": 0.024, "volume": 758119.0}, {"date": "2026-01-28", "close": 0.025, "volume": 2218514.0}, {"date": "2026-01-29", "close": 0.023, "volume": 1238298.0}, {"date": "2026-01-30", "close": 0.025, "volume": 5435096.0}, {"date": "2026-02-02", "close": 0.024, "volume": 1732449.0}, {"date": "2026-02-03", "close": 0.026, "volume": 3029728.0}, {"date": "2026-02-04", "close": 0.027, "volume": 3678827.0}, {"date": "2026-02-05", "close": 0.024, "volume": 1940136.0}, {"date": "2026-02-06", "close": 0.028, "volume": 4384699.0}, {"date": "2026-02-09", "close": 0.028, "volume": 1132309.0}, {"date": "2026-02-10", "close": 0.031, "volume": 4663694.0}, {"date": "2026-02-11", "close": 0.03, "volume": 2123930.0}, {"date": "2026-02-12", "close": 0.03, "volume": 628588.0}, {"date": "2026-02-13", "close": 0.03, "volume": 2781438.0}, {"date": "2026-02-16", "close": 0.028, "volume": 968786.0}, {"date": "2026-02-17", "close": 0.027, "volume": 3480408.0}, {"date": "2026-02-18", "close": 0.027, "volume": 262650.0}, {"date": "2026-02-19", "close": 0.025, "volume": 1312094.0}, {"date": "2026-02-20", "close": 0.025, "volume": 682139.0}, {"date": "2026-02-23", "close": 0.024, "volume": 370559.0}, {"date": "2026-02-24", "close": 0.026, "volume": 999200.0}, {"date": "2026-02-25", "close": 0.027, "volume": 1335367.0}, {"date": "2026-02-26", "close": 0.027, "volume": 577544.0}, {"date": "2026-02-27", "close": 0.026, "volume": 983535.0}, {"date": "2026-03-02", "close": 0.025, "volume": 535077.0}, {"date": "2026-03-03", "close": 0.025, "volume": 365511.0}, {"date": "2026-03-04", "close": 0.0255, "volume": 2167214.0}, {"date": "2026-03-05", "close": 0.028, "volume": 1341505.0}, {"date": "2026-03-06", "close": 0.026, "volume": 1335416.0}, {"date": "2026-03-09", "close": 0.022, "volume": 4186435.0}, {"date": "2026-03-10", "close": 0.025, "volume": 2608867.0}, {"date": "2026-03-11", "close": 0.022, "volume": 1010049.0}, {"date": "2026-03-12", "close": 0.024, "volume": 295635.0}, {"date": "2026-03-13", "close": 0.023, "volume": 800254.0}, {"date": "2026-03-16", "close": 0.026, "volume": 5226030.0}, {"date": "2026-03-17", "close": 0.024, "volume": 2597993.0}, {"date": "2026-03-18", "close": 0.0255, "volume": 1142356.0}, {"date": "2026-03-19", "close": 0.023, "volume": 2017203.0}, {"date": "2026-03-20", "close": 0.023, "volume": 1252946.0}, {"date": "2026-03-23", "close": 0.021, "volume": 1598595.0}, {"date": "2026-03-24", "close": 0.02, "volume": 3879682.0}, {"date": "2026-03-25", "close": 0.024, "volume": 562224.0}, {"date": "2026-03-26", "close": 0.022, "volume": 3533179.0}, {"date": "2026-03-27", "close": 0.021, "volume": 1111858.0}, {"date": "2026-03-30", "close": 0.021, "volume": 1098976.0}, {"date": "2026-03-31", "close": 0.021, "volume": 1924875.0}, {"date": "2026-04-01", "close": 0.021, "volume": 704107.0}, {"date": "2026-04-02", "close": 0.021, "volume": 178593.0}, {"date": "2026-04-07", "close": 0.02, "volume": 2441965.0}, {"date": "2026-04-08", "close": 0.024, "volume": 2201794.0}, {"date": "2026-04-09", "close": 0.022, "volume": 882754.0}, {"date": "2026-04-10", "close": 0.021, "volume": 2297474.0}, {"date": "2026-04-13", "close": 0.021, "volume": 107458.0}, {"date": "2026-04-14", "close": 0.021, "volume": 1100349.0}, {"date": "2026-04-15", "close": 0.021, "volume": 406798.0}, {"date": "2026-04-16", "close": 0.022, "volume": 100984.0}, {"date": "2026-04-17", "close": 0.021, "volume": 2002966.0}, {"date": "2026-04-20", "close": 0.022, "volume": 182527.0}, {"date": "2026-04-23", "close": 0.024, "volume": 13207994.0}, {"date": "2026-04-24", "close": 0.022, "volume": 4011897.0}, {"date": "2026-04-27", "close": 0.024, "volume": 359545.0}, {"date": "2026-04-28", "close": 0.022, "volume": 2823126.0}, {"date": "2026-04-29", "close": 0.022, "volume": 556979.0}, {"date": "2026-04-30", "close": 0.021, "volume": 8109939.0}, {"date": "2026-05-01", "close": 0.023, "volume": 2657077.0}, {"date": "2026-05-04", "close": 0.021, "volume": 2280796.0}, {"date": "2026-05-05", "close": 0.02, "volume": 1069395.0}, {"date": "2026-05-06", "close": 0.02, "volume": 1223314.0}, {"date": "2026-05-07", "close": 0.021, "volume": 2310966.0}, {"date": "2026-05-08", "close": 0.021, "volume": 1015662.0}, {"date": "2026-05-11", "close": 0.021, "volume": 347000.0}, {"date": "2026-05-12", "close": 0.0205, "volume": 1466447.0}, {"date": "2026-05-13", "close": 0.0205, "volume": 1061079.0}, {"date": "2026-05-14", "close": 0.021, "volume": 1597866.0}, {"date": "2026-05-15", "close": 0.02, "volume": 50851.0}, {"date": "2026-05-18", "close": 0.019, "volume": 1498180.0}, {"date": "2026-05-19", "close": 0.019, "volume": 1057585.0}, {"date": "2026-05-20", "close": 0.019, "volume": 635921.0}, {"date": "2026-05-21", "close": 0.019, "volume": 592.0}, {"date": "2026-05-22", "close": 0.019, "volume": 128633.0}, {"date": "2026-05-25", "close": 0.019, "volume": 415637.0}, {"date": "2026-05-26", "close": 0.019, "volume": 221394.0}, {"date": "2026-05-27", "close": 0.018, "volume": 2321747.0}, {"date": "2026-05-28", "close": 0.019, "volume": 4896064.0}, {"date": "2026-05-29", "close": 0.019, "volume": 776894.0}, {"date": "2026-06-01", "close": 0.02, "volume": 1288492.0}, {"date": "2026-06-02", "close": 0.02, "volume": 2048888.0}, {"date": "2026-06-03", "close": 0.022, "volume": 6319308.0}, {"date": "2026-06-04", "close": 0.021, "volume": 1243123.0}, {"date": "2026-06-05", "close": 0.022, "volume": 2597988.0}, {"date": "2026-06-09", "close": 0.019, "volume": 2420732.0}, {"date": "2026-06-10", "close": 0.018, "volume": 3446483.0}, {"date": "2026-06-11", "close": 0.018, "volume": 4472828.0}, {"date": "2026-06-12", "close": 0.02, "volume": 5177536.0}, {"date": "2026-06-15", "close": 0.019, "volume": 2380119.0}, {"date": "2026-06-16", "close": 0.018, "volume": 1475847.0}, {"date": "2026-06-17", "close": 0.019, "volume": 692441.0}, {"date": "2026-06-18", "close": 0.019, "volume": 990952.0}, {"date": "2026-06-19", "close": 0.019, "volume": 1122440.0}, {"date": "2026-06-22", "close": 0.017, "volume": 5385665.0}, {"date": "2026-06-23", "close": 0.018, "volume": 897554.0}, {"date": "2026-06-24", "close": 0.017, "volume": 1621658.0}, {"date": "2026-06-25", "close": 0.018, "volume": 3364800.0}, {"date": "2026-06-26", "close": 0.019, "volume": 6365954.0}, {"date": "2026-06-29", "close": 0.02, "volume": 1170397.0}, {"date": "2026-06-30", "close": 0.019, "volume": 565827.0}, {"date": "2026-07-01", "close": 0.02, "volume": 8028800.0}, {"date": "2026-07-02", "close": 0.021, "volume": 1483293.0}, {"date": "2026-07-03", "close": 0.022, "volume": 1764505.0}, {"date": "2026-07-06", "close": 0.022, "volume": 754327.0}, {"date": "2026-07-07", "close": 0.021, "volume": 1637303.0}, {"date": "2026-07-08", "close": 0.02, "volume": 1342000.0}, {"date": "2026-07-09", "close": 0.022, "volume": 15627072.0}, {"date": "2026-07-10", "close": 0.022, "volume": 2019946.0}, {"date": "2026-07-13", "close": 0.021, "volume": 6053311.0}, {"date": "2026-07-14", "close": 0.02, "volume": 3579871.0}, {"date": "2026-07-15", "close": 0.02, "volume": 2040877.0}, {"date": "2026-07-16", "close": 0.02, "volume": 438306.0}, {"date": "2026-07-20", "close": 0.02, "volume": 200000.0}, {"date": "2026-07-21", "close": 0.018, "volume": 743965.0}, {"date": "2026-07-22", "close": 0.02, "volume": 752717.0}, {"date": "2026-07-23", "close": 0.0185, "volume": 1042828.0}, {"date": "2026-07-24", "close": 0.019, "volume": 1044600.0}, {"date": "2026-07-27", "close": 0.019, "volume": 108000.0}, {"date": "2026-07-28", "close": 0.019, "volume": 234242.0}, {"date": "2026-07-29", "close": 0.0185, "volume": 1948524.0}, {"date": "2026-07-30", "close": 0.0185, "volume": 40.0}, {"date": "2026-07-31", "close": 0.018, "volume": 1054744.0}, {"date": "2026-08-03", "close": 0.019, "volume": 131560.0}, {"date": "2026-08-04", "close": 0.019, "volume": 186232.0}, {"date": "2026-08-05", "close": 0.019, "volume": 12621.0}, {"date": "2026-08-06", "close": 0.02, "volume": 1387785.0}, {"date": "2026-08-07", "close": 0.02, "volume": 716867.0}, {"date": "2026-08-10", "close": 0.02, "volume": 913125.0}, {"date": "2026-08-11", "close": 0.021, "volume": 8629263.0}, {"date": "2026-08-12", "close": 0.022, "volume": 3036759.0}, {"date": "2026-08-13", "close": 0.022, "volume": 764327.0}, {"date": "2026-08-14", "close": 0.02, "volume": 2809534.0}, {"date": "2026-08-17", "close": 0.021, "volume": 85947.0}, {"date": "2026-08-18", "close": 0.021, "volume": 86904.0}, {"date": "2026-08-19", "close": 0.021, "volume": 1781705.0}, {"date": "2026-08-20", "close": 0.024, "volume": 8901636.0}, {"date": "2026-08-21", "close": 0.023, "volume": 748443.0}, {"date": "2026-08-24", "close": 0.023, "volume": 1984401.0}, {"date": "2026-08-25", "close": 0.023, "volume": 9724054.0}, {"date": "2026-08-26", "close": 0.024, "volume": 10816668.0}, {"date": "2026-08-27", "close": 0.024, "volume": 855104.0}, {"date": "2026-08-28", "close": 0.023, "volume": 881372.0}, {"date": "2026-08-31", "close": 0.022, "volume": 2665646.0}, {"date": "2026-09-01", "close": 0.024, "volume": 1079071.0}, {"date": "2026-09-02", "close": 0.022, "volume": 331770.0}, {"date": "2026-09-03", "close": 0.022, "volume": 908323.0}, {"date": "2026-09-04", "close": 0.0235, "volume": 47906.0}, {"date": "2026-09-07", "close": 0.023, "volume": 100718.0}, {"date": "2026-09-08", "close": 0.023, "volume": 191540.0}, {"date": "2026-09-09", "close": 0.023, "volume": 549912.0}, {"date": "2026-09-10", "close": 0.023, "volume": 146735.0}, {"date": "2026-09-11", "close": 0.022, "volume": 968436.0}, {"date": "2026-09-14", "close": 0.022, "volume": 436329.0}, {"date": "2026-09-15", "close": 0.022, "volume": 707698.0}, {"date": "2026-09-16", "close": 0.021, "volume": 1009866.0}, {"date": "2026-09-17", "close": 0.023, "volume": 422142.0}, {"date": "2026-09-18", "close": 0.023, "volume": 398539.0}], "refreshing": true}